WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN) Exchange: BATS
Data as of May 9, 2025
$51.35 ($3.07) 6.36%
WisdomTree Efficient Gold Plus Gold Miners Strategy Fund - Daily Information
Click for more stock information on WisdomTree Efficient Gold Plus Gold Miners Strategy Fund.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $49.82 |
| Previous Close | $51.35 |
| High | $51.35 |
| Low | $49.56 |
| Adjusted Open | $49.82 |
| Previous Adjusted Close | $51.35 |
| Adjusted High | $51.35 |
| Adjusted Low | $49.56 |
About WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
WisdomTree Efficient Gold Plus Gold Miners Strategy Fund
Invest in WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
Historical Stock Data for WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $49.82 | $51.35 | $49.56 | $51.35 | $51.35 | 21,724 |
| 2025-05-05 | $47.89 | $48.45 | $47.16 | $48.28 | $48.28 | 15,679 |
| 2025-05-02 | $46.03 | $46.35 | $44.80 | $45.29 | $45.29 | 26,649 |
| 2025-05-01 | $45.81 | $45.81 | $44.75 | $45.36 | $45.36 | 59,417 |
| 2025-04-30 | $47.34 | $48.18 | $47.34 | $48.18 | $48.18 | 8,274 |
| 2025-04-29 | $48.35 | $48.35 | $47.35 | $47.67 | $47.67 | 19,082 |
| 2025-04-28 | $47.65 | $49.17 | $47.31 | $49.17 | $49.17 | 15,862 |
| 2025-04-25 | $47.19 | $48.19 | $46.76 | $48.19 | $48.19 | 29,828 |
| 2025-04-24 | $48.78 | $49.43 | $48.00 | $49.02 | $49.02 | 27,684 |
| 2025-04-23 | $47.08 | $48.16 | $46.38 | $47.44 | $47.44 | 74,519 |
| 2025-04-22 | $53.06 | $53.06 | $50.24 | $50.72 | $50.72 | 54,273 |
| 2025-04-21 | $52.55 | $53.00 | $51.57 | $52.37 | $52.37 | 57,182 |
| 2025-04-17 | $50.74 | $50.74 | $49.38 | $50.45 | $50.45 | 38,308 |
| 2025-04-16 | $51.42 | $51.63 | $50.50 | $51.22 | $51.22 | 65,635 |
| 2025-04-15 | $48.79 | $49.00 | $48.13 | $48.95 | $48.95 | 25,979 |
| 2025-04-14 | $48.00 | $48.33 | $47.10 | $48.12 | $48.12 | 34,917 |
| 2025-04-11 | $47.61 | $48.64 | $47.05 | $48.32 | $48.32 | 79,600 |
| 2025-04-10 | $42.93 | $45.59 | $42.93 | $45.00 | $45.00 | 35,263 |
| 2025-04-09 | $39.01 | $42.98 | $39.01 | $42.98 | $42.98 | 29,211 |
| 2025-04-08 | $39.84 | $40.05 | $38.06 | $38.06 | $38.06 | 13,350 |
| 2025-04-07 | $37.74 | $40.64 | $37.12 | $37.63 | $37.63 | 93,316 |
| 2025-04-04 | $42.21 | $42.21 | $38.27 | $38.27 | $38.27 | 67,852 |
| 2025-04-03 | $42.01 | $44.06 | $41.12 | $43.28 | $43.28 | 30,808 |
| 2025-04-02 | $43.47 | $43.80 | $42.95 | $43.67 | $43.67 | 16,207 |
| 2025-04-01 | $43.61 | $44.00 | $42.76 | $43.33 | $43.33 | 28,992 |
| 2025-03-31 | $43.59 | $43.66 | $42.21 | $43.56 | $43.56 | 90,777 |
| 2025-03-28 | $43.27 | $43.95 | $42.50 | $42.89 | $42.89 | 41,065 |
| 2025-03-27 | $41.87 | $42.58 | $41.87 | $42.43 | $42.43 | 41,680 |
| 2025-03-26 | $41.71 | $41.71 | $41.10 | $41.14 | $41.14 | 4,493 |
| 2025-03-25 | $41.69 | $41.71 | $41.30 | $41.34 | $41.34 | 7,483 |
| 2025-03-24 | $41.12 | $41.12 | $40.32 | $40.67 | $40.67 | 70,615 |
| 2025-03-21 | $41.22 | $41.22 | $40.11 | $41.06 | $41.06 | 12,954 |
| 2025-03-20 | $41.02 | $41.93 | $41.02 | $41.92 | $41.92 | 15,561 |
| 2025-03-19 | $41.77 | $42.00 | $41.05 | $42.00 | $42.00 | 33,604 |
| 2025-03-18 | $42.53 | $42.53 | $41.32 | $41.46 | $41.46 | 32,114 |
| 2025-03-17 | $39.90 | $40.78 | $39.90 | $40.69 | $40.69 | 40,099 |
| 2025-03-14 | $39.90 | $40.16 | $39.53 | $39.69 | $39.69 | 89,032 |
| 2025-03-13 | $37.99 | $39.80 | $37.99 | $39.44 | $39.44 | 33,740 |
| 2025-03-12 | $37.29 | $38.05 | $36.96 | $37.93 | $37.93 | 18,554 |
| 2025-03-11 | $36.66 | $37.70 | $36.66 | $37.62 | $37.62 | 9,034 |
| 2025-03-10 | $37.17 | $37.17 | $35.89 | $36.20 | $36.20 | 29,800 |
| 2025-03-07 | $37.94 | $38.13 | $36.96 | $37.53 | $37.53 | 31,571 |
| 2025-03-06 | $37.25 | $37.77 | $37.09 | $37.16 | $37.16 | 44,773 |
| 2025-03-05 | $36.30 | $38.13 | $36.30 | $38.13 | $38.13 | 26,305 |
| 2025-03-04 | $36.51 | $36.78 | $35.62 | $36.32 | $36.32 | 8,795 |
| 2025-03-03 | $35.78 | $36.47 | $35.45 | $35.69 | $35.69 | 12,302 |
| 2025-02-28 | $34.54 | $35.03 | $34.01 | $34.01 | $34.01 | 7,616 |
| 2025-02-27 | $36.20 | $36.22 | $35.36 | $35.37 | $35.37 | 4,243 |
| 2025-02-26 | $36.49 | $37.09 | $36.49 | $37.05 | $37.05 | 12,178 |
| 2025-02-25 | $37.19 | $37.19 | $35.58 | $36.55 | $36.55 | 32,084 |
| 2025-02-24 | $37.59 | $37.66 | $36.75 | $37.57 | $37.57 | 20,809 |
| 2025-02-21 | $38.14 | $38.14 | $37.09 | $37.09 | $37.09 | 16,193 |
| 2025-02-20 | $37.86 | $38.45 | $37.86 | $38.24 | $38.24 | 6,407 |
| 2025-02-19 | $37.38 | $37.71 | $37.21 | $37.66 | $37.66 | 17,279 |
| 2025-02-18 | $37.62 | $37.92 | $37.10 | $37.71 | $37.71 | 19,933 |
| 2025-02-14 | $37.60 | $37.60 | $36.48 | $36.62 | $36.62 | 11,248 |
| 2025-02-13 | $38.04 | $38.55 | $37.47 | $38.23 | $38.23 | 17,068 |
| 2025-02-12 | $37.12 | $38.09 | $36.89 | $37.88 | $37.88 | 8,260 |
| 2025-02-11 | $37.53 | $37.88 | $37.34 | $37.43 | $37.43 | 11,657 |
| 2025-02-10 | $37.69 | $37.92 | $37.47 | $37.92 | $37.92 | 13,085 |
| 2025-02-07 | $36.88 | $37.09 | $36.29 | $36.43 | $36.43 | 6,890 |
| 2025-02-06 | $36.55 | $36.55 | $36.03 | $36.38 | $36.38 | 6,841 |
| 2025-02-05 | $35.97 | $36.93 | $35.97 | $36.26 | $36.26 | 5,757 |
| 2025-02-04 | $35.36 | $35.55 | $35.17 | $35.48 | $35.48 | 4,525 |
| 2025-02-03 | $34.51 | $35.16 | $34.51 | $34.86 | $34.86 | 60,440 |
| 2025-01-31 | $34.59 | $34.90 | $34.09 | $34.13 | $34.13 | 2,478 |
| 2025-01-30 | $33.92 | $34.90 | $33.92 | $34.70 | $34.70 | 14,493 |
| 2025-01-29 | $32.98 | $33.26 | $32.87 | $32.96 | $32.96 | 1,981 |
| 2025-01-28 | $32.52 | $32.90 | $32.52 | $32.89 | $32.89 | 50,585 |
| 2025-01-27 | $32.83 | $32.83 | $31.91 | $32.34 | $32.34 | 5,139 |
| 2025-01-24 | $33.18 | $33.44 | $33.17 | $33.17 | $33.17 | 4,192 |
| 2025-01-23 | $32.38 | $32.67 | $32.10 | $32.62 | $32.62 | 2,051 |
| 2025-01-22 | $32.89 | $33.14 | $32.50 | $32.91 | $32.91 | 4,197 |
| 2025-01-21 | $32.67 | $32.89 | $32.67 | $32.70 | $32.70 | 2,135 |
| 2025-01-17 | $31.55 | $31.91 | $31.55 | $31.87 | $31.87 | 2,081 |
| 2025-01-16 | $31.99 | $32.45 | $31.79 | $31.79 | $31.79 | 10,045 |
| 2025-01-15 | $31.14 | $31.72 | $31.10 | $31.65 | $31.65 | 2,026 |
| 2025-01-14 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 184 |
| 2025-01-13 | $30.50 | $30.50 | $30.10 | $30.17 | $30.17 | 5,919 |
| 2025-01-10 | $30.50 | $31.50 | $30.50 | $30.95 | $30.95 | 7,886 |
| 2025-01-08 | $29.90 | $30.35 | $29.90 | $30.33 | $30.33 | 5,559 |
| 2025-01-07 | $30.00 | $30.00 | $29.56 | $29.66 | $29.66 | 2,055 |
| 2025-01-06 | $29.28 | $29.32 | $28.95 | $28.97 | $28.97 | 7,546 |
| 2025-01-03 | $29.77 | $29.77 | $29.46 | $29.46 | $29.46 | 1,180 |
| 2025-01-02 | $29.48 | $29.90 | $29.48 | $29.90 | $29.90 | 2,527 |
| 2024-12-31 | $28.34 | $28.53 | $28.30 | $28.53 | $28.53 | 14,855 |
| 2024-12-30 | $28.22 | $28.26 | $27.93 | $28.26 | $28.26 | 95,625 |
| 2024-12-27 | $28.62 | $28.67 | $28.43 | $28.67 | $28.67 | 30,663 |
| 2024-12-26 | $28.98 | $29.08 | $28.98 | $29.08 | $29.08 | 539 |
| 2024-12-24 | $28.63 | $28.94 | $28.54 | $28.94 | $28.82 | 3,039 |
| 2024-12-23 | $28.72 | $28.90 | $28.72 | $28.90 | $28.78 | 3,966 |
| 2024-12-20 | $28.61 | $29.14 | $28.61 | $29.02 | $29.02 | 627 |
| 2024-12-19 | $28.49 | $28.49 | $28.20 | $28.34 | $28.34 | 4,267 |
| 2024-12-18 | $30.09 | $30.09 | $28.36 | $28.47 | $28.47 | 6,573 |
| 2024-12-17 | $30.02 | $30.41 | $30.02 | $30.24 | $30.24 | 4,937 |
| 2024-12-16 | $30.76 | $30.76 | $30.51 | $30.55 | $30.55 | 2,033 |
| 2024-12-13 | $30.85 | $30.85 | $30.69 | $30.69 | $30.69 | 696 |
| 2024-12-12 | $32.08 | $32.10 | $31.78 | $31.87 | $31.87 | 2,588 |
| 2024-12-11 | $32.60 | $33.38 | $32.30 | $33.38 | $33.38 | 5,250 |
| 2024-12-10 | $32.19 | $32.28 | $32.01 | $32.15 | $32.15 | 4,204 |
| 2024-12-09 | $31.82 | $32.30 | $31.76 | $31.76 | $31.76 | 2,323 |
| 2024-12-06 | $31.00 | $31.00 | $30.59 | $30.70 | $30.70 | 3,481 |
| 2024-12-05 | $31.56 | $31.76 | $30.83 | $31.19 | $31.19 | 4,699 |
| 2024-12-04 | $31.73 | $31.73 | $31.39 | $31.48 | $31.48 | 6,589 |
| 2024-12-03 | $31.25 | $31.60 | $31.25 | $31.50 | $31.50 | 5,340 |
| 2024-12-02 | $30.95 | $30.95 | $30.60 | $30.84 | $30.84 | 1,687 |
| 2024-11-29 | $32.14 | $32.14 | $31.55 | $31.55 | $31.55 | 1,285 |
| 2024-11-27 | $31.40 | $31.40 | $30.95 | $31.14 | $31.14 | 5,335 |
| 2024-11-26 | $30.67 | $31.07 | $30.67 | $31.07 | $31.07 | 4,607 |
| 2024-11-25 | $32.09 | $32.09 | $30.80 | $30.82 | $30.82 | 17,966 |
| 2024-11-22 | $32.38 | $32.83 | $32.38 | $32.77 | $32.77 | 11,630 |
| 2024-11-21 | $31.82 | $32.07 | $31.69 | $32.05 | $32.05 | 7,608 |
| 2024-11-20 | $31.47 | $31.58 | $31.31 | $31.50 | $31.50 | 9,672 |
| 2024-11-19 | $30.64 | $31.47 | $30.63 | $31.47 | $31.47 | 1,925 |
| 2024-11-18 | $30.00 | $30.57 | $30.00 | $30.44 | $30.44 | 7,066 |
| 2024-11-15 | $29.45 | $29.45 | $28.76 | $28.87 | $28.87 | 4,325 |
| 2024-11-14 | $28.75 | $29.20 | $28.36 | $29.14 | $29.14 | 9,297 |
| 2024-11-13 | $29.68 | $29.75 | $29.19 | $29.19 | $29.19 | 1,680 |
| 2024-11-12 | $29.92 | $30.02 | $29.45 | $29.67 | $29.67 | 13,729 |
| 2024-11-11 | $31.41 | $31.41 | $30.14 | $30.51 | $30.51 | 14,215 |
| 2024-11-08 | $33.35 | $33.35 | $32.61 | $32.91 | $32.91 | 6,150 |
| 2024-11-07 | $32.78 | $33.62 | $32.76 | $33.62 | $33.62 | 9,556 |
| 2024-11-06 | $32.62 | $32.62 | $31.10 | $32.39 | $32.39 | 36,240 |
| 2024-11-05 | $34.20 | $34.32 | $34.18 | $34.32 | $34.32 | 847 |
| 2024-11-04 | $34.59 | $34.59 | $33.95 | $34.09 | $34.09 | 9,687 |
| 2024-11-01 | $34.52 | $34.75 | $34.07 | $34.16 | $34.16 | 4,317 |
| 2024-10-31 | $35.20 | $35.20 | $33.94 | $34.75 | $34.75 | 2,300 |
| 2024-10-30 | $36.32 | $36.32 | $35.50 | $35.93 | $35.93 | 12,496 |
| 2024-10-29 | $35.53 | $36.30 | $35.53 | $36.15 | $36.15 | 16,472 |
| 2024-10-28 | $37.55 | $37.64 | $35.37 | $35.37 | $35.37 | 7,390 |
| 2024-10-25 | $38.41 | $38.50 | $38.06 | $38.34 | $35.74 | 25,395 |
| 2024-10-24 | $39.31 | $39.31 | $37.69 | $38.50 | $38.50 | 7,892 |
| 2024-10-23 | $40.99 | $40.99 | $38.90 | $39.18 | $39.18 | 28,919 |
| 2024-10-22 | $40.94 | $40.94 | $39.47 | $40.57 | $40.57 | 10,813 |
| 2024-10-21 | $39.86 | $40.00 | $39.00 | $39.16 | $39.16 | 10,047 |
| 2024-10-18 | $38.52 | $39.28 | $38.51 | $39.25 | $39.25 | 4,968 |
| 2024-10-17 | $37.59 | $37.83 | $37.39 | $37.54 | $37.54 | 12,173 |
| 2024-10-16 | $36.90 | $37.20 | $36.88 | $36.88 | $36.88 | 11,471 |
| 2024-10-15 | $36.36 | $36.40 | $36.15 | $36.23 | $36.23 | 16,081 |
| 2024-10-14 | $35.51 | $35.74 | $35.39 | $35.72 | $35.72 | 8,676 |
| 2024-10-11 | $35.69 | $36.54 | $35.69 | $35.70 | $35.70 | 18,968 |
| 2024-10-10 | $34.67 | $35.21 | $34.66 | $35.21 | $35.21 | 2,431 |
| 2024-10-09 | $34.00 | $34.15 | $33.77 | $34.13 | $34.13 | 6,184 |
| 2024-10-08 | $34.66 | $34.80 | $34.11 | $34.46 | $34.46 | 3,747 |
| 2024-10-07 | $35.18 | $35.18 | $34.59 | $34.88 | $34.88 | 6,621 |
| 2024-10-04 | $35.48 | $35.48 | $35.30 | $35.39 | $35.39 | 3,260 |
| 2024-10-03 | $35.35 | $35.57 | $35.32 | $35.47 | $35.47 | 4,022 |
| 2024-10-02 | $36.10 | $36.10 | $35.74 | $36.05 | $36.05 | 5,313 |
| 2024-10-01 | $36.19 | $36.52 | $36.01 | $36.15 | $36.15 | 6,199 |
| 2024-09-30 | $35.89 | $36.01 | $35.02 | $35.27 | $35.27 | 116,628 |
| 2024-09-27 | $37.13 | $37.13 | $36.04 | $36.10 | $36.10 | 6,806 |
| 2024-09-26 | $36.97 | $37.56 | $36.97 | $37.42 | $37.42 | 10,408 |
| 2024-09-25 | $36.94 | $37.33 | $36.83 | $36.96 | $36.96 | 12,826 |
| 2024-09-24 | $35.96 | $37.03 | $35.96 | $36.94 | $36.94 | 2,065 |
| 2024-09-23 | $36.00 | $36.58 | $35.94 | $35.94 | $35.94 | 7,574 |
| 2024-09-20 | $35.15 | $35.87 | $35.15 | $35.68 | $35.68 | 8,991 |
| 2024-09-19 | $34.51 | $35.00 | $34.51 | $34.66 | $34.66 | 1,208 |
| 2024-09-18 | $34.60 | $35.20 | $34.00 | $34.00 | $34.00 | 2,456 |
| 2024-09-17 | $34.86 | $34.86 | $34.27 | $34.53 | $34.53 | 4,721 |
| 2024-09-16 | $35.07 | $35.07 | $34.85 | $35.00 | $35.00 | 1,061 |
| 2024-09-13 | $34.93 | $35.20 | $34.76 | $34.99 | $34.99 | 7,791 |
| 2024-09-12 | $33.04 | $34.36 | $33.04 | $34.14 | $34.14 | 8,153 |
| 2024-09-11 | $32.09 | $32.16 | $31.61 | $32.16 | $32.16 | 28,064 |
| 2024-09-10 | $31.59 | $32.11 | $31.59 | $32.07 | $32.07 | 1,384 |
| 2024-09-09 | $31.48 | $31.65 | $31.48 | $31.65 | $31.65 | 1,333 |
| 2024-09-06 | $31.87 | $31.87 | $31.10 | $31.21 | $31.21 | 1,311 |
| 2024-09-05 | $32.36 | $32.36 | $32.13 | $32.13 | $32.13 | 2,332 |
| 2024-09-04 | $31.92 | $31.92 | $31.45 | $31.58 | $31.58 | 665 |
| 2024-09-03 | $32.60 | $32.60 | $31.48 | $31.88 | $31.88 | 4,839 |
| 2024-08-30 | $33.47 | $33.47 | $32.79 | $32.99 | $32.99 | 1,408 |
| 2024-08-29 | $33.45 | $33.64 | $33.45 | $33.48 | $33.48 | 768 |
| 2024-08-28 | $32.87 | $32.90 | $32.70 | $32.90 | $32.90 | 1,012 |
| 2024-08-27 | $33.53 | $33.83 | $33.15 | $33.75 | $33.75 | 6,991 |
| 2024-08-26 | $33.77 | $34.11 | $33.77 | $34.06 | $34.06 | 22,889 |
| 2024-08-23 | $33.42 | $33.79 | $33.40 | $33.69 | $33.69 | 3,209 |
| 2024-08-22 | $33.64 | $33.64 | $32.67 | $33.03 | $33.03 | 832 |
| 2024-08-21 | $33.95 | $34.20 | $33.86 | $34.20 | $34.20 | 1,296 |
| 2024-08-20 | $34.28 | $34.49 | $33.67 | $33.91 | $33.91 | 8,903 |
| 2024-08-19 | $33.03 | $33.65 | $32.70 | $33.55 | $33.55 | 6,120 |
| 2024-08-16 | $32.41 | $33.08 | $32.20 | $33.00 | $33.00 | 5,674 |
| 2024-08-15 | $31.59 | $31.77 | $31.31 | $31.56 | $31.56 | 3,851 |
| 2024-08-14 | $31.20 | $31.41 | $31.10 | $31.41 | $31.41 | 837 |
| 2024-08-13 | $31.46 | $31.90 | $31.46 | $31.77 | $31.77 | 3,108 |
| 2024-08-12 | $30.92 | $31.45 | $30.92 | $31.36 | $31.36 | 878 |
| 2024-08-09 | $30.24 | $30.24 | $30.11 | $30.11 | $30.11 | 449 |
| 2024-08-08 | $29.34 | $30.00 | $29.34 | $30.00 | $30.00 | 1,044 |
| 2024-08-07 | $29.50 | $29.50 | $28.82 | $28.99 | $28.99 | 4,703 |
| 2024-08-06 | $29.28 | $29.66 | $29.28 | $29.66 | $29.66 | 4,048 |
| 2024-08-05 | $29.48 | $29.91 | $28.99 | $29.72 | $29.72 | 4,007 |
| 2024-08-02 | $32.20 | $32.21 | $30.13 | $30.74 | $30.74 | 13,011 |
| 2024-08-01 | $31.91 | $31.91 | $31.38 | $31.38 | $31.38 | 349 |
| 2024-07-31 | $31.28 | $31.79 | $31.19 | $31.76 | $31.76 | 4,624 |
| 2024-07-30 | $30.42 | $30.62 | $30.42 | $30.62 | $30.62 | 414 |
| 2024-07-29 | $29.74 | $30.17 | $29.73 | $30.17 | $30.17 | 969 |
| 2024-07-26 | $29.98 | $30.26 | $29.93 | $30.01 | $30.01 | 1,725 |
| 2024-07-25 | $29.53 | $29.86 | $28.88 | $29.61 | $29.61 | 6,596 |
| 2024-07-24 | $31.58 | $32.69 | $30.85 | $30.85 | $30.85 | 1,450 |
| 2024-07-23 | $31.00 | $31.07 | $31.00 | $31.07 | $31.07 | 137 |
| 2024-07-22 | $30.70 | $31.00 | $30.70 | $31.00 | $31.00 | 1,917 |
| 2024-07-19 | $30.34 | $31.10 | $30.34 | $30.99 | $30.99 | 3,188 |
| 2024-07-18 | $32.61 | $32.62 | $31.40 | $31.81 | $31.81 | 13,874 |
| 2024-07-17 | $33.03 | $33.32 | $30.90 | $32.45 | $32.45 | 2,119 |
| 2024-07-16 | $32.00 | $33.02 | $32.00 | $33.00 | $33.00 | 22,964 |
| 2024-07-15 | $31.93 | $31.93 | $31.59 | $31.80 | $31.80 | 1,335 |
| 2024-07-12 | $31.25 | $31.70 | $31.25 | $31.67 | $31.67 | 5,474 |
| 2024-07-11 | $31.56 | $31.61 | $31.15 | $31.61 | $31.61 | 14,622 |
| 2024-07-10 | $30.57 | $30.58 | $30.30 | $30.36 | $30.36 | 3,028 |
| 2024-07-09 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 133 |
| 2024-07-08 | $29.32 | $29.55 | $29.32 | $29.55 | $29.55 | 472 |
| 2024-07-05 | $29.98 | $30.06 | $29.98 | $30.06 | $30.06 | 394 |
| 2024-07-03 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 118 |
| 2024-07-02 | $28.99 | $28.99 | $27.85 | $27.86 | $27.86 | 1,524 |
| 2024-07-01 | $27.85 | $27.85 | $27.40 | $27.83 | $27.83 | 1,304 |
| 2024-06-28 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 143 |
| 2024-06-27 | $27.84 | $28.05 | $27.84 | $28.05 | $28.05 | 889 |
| 2024-06-26 | $27.24 | $27.41 | $27.24 | $27.41 | $27.41 | 1,856 |
| 2024-06-25 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 52 |
| 2024-06-24 | $28.06 | $28.22 | $27.91 | $28.04 | $28.04 | 805 |
| 2024-06-21 | $28.03 | $28.09 | $27.75 | $27.75 | $27.75 | 1,749 |
| 2024-06-20 | $28.22 | $28.61 | $28.22 | $28.48 | $28.48 | 462 |
| 2024-06-18 | $26.91 | $27.57 | $26.91 | $27.54 | $27.54 | 1,820 |
| 2024-06-17 | $26.99 | $27.29 | $26.95 | $27.07 | $27.07 | 2,119 |
| 2024-06-14 | $27.14 | $27.35 | $27.05 | $27.35 | $27.35 | 827 |
| 2024-06-13 | $27.06 | $27.06 | $25.81 | $26.90 | $26.90 | 2,460 |
| 2024-06-12 | $28.40 | $28.40 | $27.78 | $27.78 | $27.78 | 5,102 |
| 2024-06-11 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 156 |
| 2024-06-10 | $27.21 | $27.64 | $27.21 | $27.64 | $27.64 | 2,078 |
| 2024-06-07 | $27.92 | $27.92 | $27.06 | $27.11 | $27.11 | 11,778 |
| 2024-06-06 | $29.04 | $29.81 | $29.04 | $29.79 | $29.79 | 4,745 |
| 2024-06-05 | $27.88 | $28.72 | $27.88 | $28.72 | $28.72 | 3,592 |
| 2024-06-04 | $28.36 | $28.36 | $27.64 | $27.92 | $27.92 | 4,185 |
| 2024-06-03 | $28.84 | $29.96 | $28.70 | $29.18 | $29.18 | 3,571 |
| 2024-05-31 | $29.61 | $29.61 | $28.46 | $28.79 | $28.79 | 7,578 |
| 2024-05-30 | $29.36 | $29.40 | $28.94 | $28.99 | $28.99 | 2,065 |
| 2024-05-29 | $29.37 | $29.37 | $28.73 | $28.83 | $28.83 | 40,993 |
| 2024-05-28 | $29.81 | $29.81 | $29.53 | $29.72 | $29.72 | 1,830 |
| 2024-05-24 | $28.91 | $28.94 | $28.76 | $28.84 | $28.84 | 5,306 |
| 2024-05-23 | $29.25 | $29.25 | $28.38 | $28.40 | $28.40 | 8,854 |
| 2024-05-22 | $30.33 | $30.62 | $29.30 | $29.41 | $29.41 | 4,126 |
| 2024-05-21 | $31.38 | $31.38 | $30.99 | $31.18 | $31.18 | 1,417 |
| 2024-05-20 | $31.11 | $31.55 | $31.11 | $31.31 | $31.31 | 3,279 |
| 2024-05-17 | $30.37 | $30.91 | $30.37 | $30.89 | $30.89 | 3,344 |
| 2024-05-16 | $29.72 | $29.73 | $29.72 | $29.73 | $29.73 | 171 |
| 2024-05-15 | $29.85 | $30.06 | $29.25 | $30.05 | $30.05 | 3,118 |
| 2024-05-14 | $28.98 | $29.36 | $28.98 | $29.36 | $29.36 | 1,602 |
| 2024-05-13 | $28.95 | $28.99 | $28.72 | $28.83 | $28.83 | 1,896 |
| 2024-05-10 | $29.46 | $29.82 | $29.24 | $29.37 | $29.37 | 4,051 |
| 2024-05-09 | $28.54 | $29.17 | $28.54 | $29.17 | $29.17 | 4,323 |
| 2024-05-08 | $28.25 | $28.25 | $27.95 | $28.00 | $28.00 | 986 |
| 2024-05-07 | $28.11 | $28.11 | $28.01 | $28.01 | $28.01 | 418 |
| 2024-05-06 | $28.33 | $28.33 | $27.99 | $28.20 | $28.20 | 6,108 |
| 2024-05-03 | $27.49 | $27.50 | $27.49 | $27.50 | $27.50 | 1,451 |
| 2024-05-02 | $26.90 | $27.52 | $26.90 | $27.52 | $27.52 | 676 |
| 2024-05-01 | $27.21 | $27.52 | $27.21 | $27.52 | $27.52 | 1,157 |
| 2024-04-30 | $27.70 | $27.70 | $27.14 | $27.14 | $27.14 | 1,791 |
| 2024-04-29 | $28.41 | $30.01 | $28.41 | $28.82 | $28.82 | 10,120 |
| 2024-04-26 | $28.92 | $28.92 | $28.51 | $28.68 | $28.68 | 944 |
| 2024-04-25 | $28.16 | $28.42 | $28.16 | $28.38 | $28.38 | 1,769 |
| 2024-04-24 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 152 |
| 2024-04-23 | $26.66 | $27.66 | $25.62 | $27.44 | $27.44 | 6,419 |
| 2024-04-22 | $27.48 | $27.48 | $27.08 | $27.21 | $27.21 | 2,218 |
| 2024-04-19 | $29.07 | $29.17 | $28.89 | $28.89 | $28.89 | 2,724 |
| 2024-04-18 | $28.94 | $28.94 | $28.45 | $28.56 | $28.56 | 3,868 |
| 2024-04-17 | $28.27 | $28.80 | $28.02 | $28.37 | $28.37 | 4,137 |
| 2024-04-16 | $27.72 | $28.21 | $27.47 | $28.15 | $28.15 | 5,900 |
| 2024-04-15 | $28.18 | $28.47 | $27.60 | $28.47 | $28.47 | 4,920 |
| 2024-04-12 | $29.51 | $30.43 | $27.94 | $28.23 | $28.23 | 16,189 |
| 2024-04-11 | $28.46 | $29.02 | $28.46 | $29.02 | $29.02 | 18,386 |
| 2024-04-10 | $27.69 | $28.60 | $27.40 | $27.97 | $27.97 | 15,888 |
| 2024-04-09 | $28.55 | $28.72 | $28.55 | $28.67 | $28.67 | 9,090 |
| 2024-04-08 | $28.53 | $28.53 | $28.00 | $28.14 | $28.14 | 2,678 |
| 2024-04-05 | $28.16 | $28.32 | $27.91 | $28.01 | $28.01 | 2,060 |
| 2024-04-04 | $27.06 | $27.43 | $26.89 | $26.98 | $26.98 | 6,560 |
| 2024-04-03 | $26.81 | $27.41 | $26.75 | $27.36 | $27.36 | 5,891 |
| 2024-04-02 | $26.57 | $26.82 | $26.30 | $26.69 | $26.69 | 2,720 |
| 2024-04-01 | $26.00 | $26.40 | $25.73 | $26.07 | $26.07 | 4,605 |
| 2024-03-28 | $25.31 | $25.67 | $25.30 | $25.66 | $25.66 | 5,316 |
| 2024-03-27 | $24.40 | $24.87 | $24.40 | $24.81 | $24.81 | 5,852 |
| 2024-03-26 | $23.88 | $24.05 | $23.88 | $23.92 | $23.92 | 1,274 |
| 2024-03-25 | $24.20 | $24.20 | $23.74 | $23.85 | $23.85 | 1,083 |
| 2024-03-22 | $23.91 | $23.91 | $23.50 | $23.58 | $23.58 | 2,755 |
| 2024-03-21 | $24.03 | $24.07 | $24.03 | $24.07 | $24.07 | 325 |
| 2024-03-20 | $23.91 | $24.22 | $23.91 | $24.18 | $24.18 | 711 |
| 2024-03-19 | $23.37 | $23.43 | $23.08 | $23.17 | $23.17 | 3,088 |
| 2024-03-18 | $23.60 | $23.72 | $23.57 | $23.64 | $23.64 | 1,130 |
| 2024-03-15 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 342 |
| 2024-03-14 | $23.99 | $23.99 | $23.60 | $23.77 | $23.77 | 2,785 |
| 2024-03-13 | $23.91 | $24.35 | $23.91 | $24.16 | $24.16 | 1,008 |
| 2024-03-12 | $23.68 | $23.68 | $23.40 | $23.51 | $23.51 | 3,316 |
| 2024-03-11 | $24.10 | $24.35 | $24.01 | $24.23 | $24.23 | 3,701 |
| 2024-03-08 | $24.00 | $24.03 | $23.75 | $23.91 | $23.91 | 3,102 |
| 2024-03-07 | $23.56 | $23.75 | $23.55 | $23.70 | $23.70 | 6,540 |
| 2024-03-06 | $23.16 | $24.00 | $23.16 | $23.17 | $23.17 | 8,055 |
| 2024-03-05 | $23.04 | $23.04 | $22.67 | $22.80 | $22.80 | 3,094 |
| 2024-03-04 | $21.87 | $23.23 | $21.87 | $22.50 | $22.50 | 7,883 |
| 2024-03-01 | $20.60 | $21.45 | $20.60 | $21.36 | $21.36 | 726 |
| 2024-02-29 | $20.29 | $20.56 | $20.29 | $20.40 | $20.40 | 818 |
| 2024-02-28 | $19.88 | $19.88 | $19.71 | $19.86 | $19.86 | 805 |
| 2024-02-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 4 |
| 2024-02-26 | $20.12 | $20.15 | $20.12 | $20.15 | $20.15 | 195 |
| 2024-02-23 | $20.05 | $20.49 | $20.05 | $20.49 | $20.49 | 423 |
| 2024-02-22 | $20.13 | $20.13 | $20.00 | $20.08 | $20.08 | 605 |
| 2024-02-21 | $20.50 | $20.52 | $20.25 | $20.52 | $20.52 | 2,254 |
| 2024-02-20 | $20.75 | $20.81 | $20.66 | $20.66 | $20.66 | 1,781 |
| 2024-02-16 | $20.60 | $20.60 | $20.52 | $20.52 | $20.52 | 535 |
| 2024-02-15 | $20.43 | $20.43 | $20.35 | $20.35 | $20.35 | 1,580 |
| 2024-02-14 | $19.69 | $19.74 | $19.69 | $19.74 | $19.74 | 271 |
| 2024-02-13 | $19.83 | $19.84 | $19.55 | $19.67 | $19.67 | 2,434 |
| 2024-02-12 | $20.69 | $20.97 | $20.69 | $20.97 | $20.97 | 1,517 |
| 2024-02-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 5 |
| 2024-02-08 | $20.94 | $21.09 | $20.94 | $21.09 | $21.09 | 741 |
| 2024-02-07 | $21.41 | $21.41 | $21.14 | $21.14 | $21.14 | 842 |
| 2024-02-06 | $21.28 | $21.43 | $21.23 | $21.36 | $21.36 | 1,650 |
| 2024-02-05 | $20.94 | $21.06 | $20.94 | $21.05 | $21.05 | 1,457 |
| 2024-02-02 | $21.49 | $21.59 | $21.43 | $21.59 | $21.59 | 873 |
| 2024-02-01 | $22.27 | $22.52 | $22.27 | $22.45 | $22.45 | 8,587 |
| 2024-01-31 | $22.14 | $22.14 | $21.58 | $21.58 | $21.58 | 1,663 |
| 2024-01-30 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 83 |
| 2024-01-29 | $21.86 | $21.86 | $21.60 | $21.75 | $21.75 | 1,158 |
| 2024-01-26 | $21.67 | $21.67 | $21.33 | $21.46 | $21.46 | 1,026 |
| 2024-01-25 | $21.40 | $21.50 | $21.36 | $21.50 | $21.50 | 5,509 |
| 2024-01-24 | $21.87 | $21.87 | $21.14 | $21.14 | $21.14 | 1,140 |
| 2024-01-23 | $21.17 | $21.65 | $21.17 | $21.65 | $21.65 | 672 |
| 2024-01-22 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 176 |
| 2024-01-19 | $20.98 | $21.27 | $20.98 | $21.27 | $21.27 | 1,455 |
| 2024-01-18 | $21.18 | $21.23 | $21.06 | $21.15 | $21.15 | 609 |
| 2024-01-17 | $20.81 | $20.95 | $20.81 | $20.95 | $20.95 | 823 |
| 2024-01-16 | $22.33 | $22.33 | $21.81 | $21.81 | $21.81 | 816 |
| 2024-01-12 | $23.01 | $23.01 | $22.65 | $22.81 | $22.81 | 2,236 |
| 2024-01-11 | $22.09 | $22.09 | $21.88 | $22.04 | $22.04 | 743 |
| 2024-01-10 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 118 |
| 2024-01-09 | $22.55 | $22.55 | $22.30 | $22.30 | $22.30 | 527 |
| 2024-01-08 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 255 |
| 2024-01-05 | $22.68 | $22.87 | $22.25 | $22.87 | $22.87 | 1,683 |
| 2024-01-04 | $22.69 | $22.91 | $22.58 | $22.84 | $22.84 | 978 |
| 2024-01-03 | $22.79 | $22.87 | $21.82 | $22.87 | $22.87 | 3,496 |
| 2024-01-02 | $23.91 | $23.91 | $23.62 | $23.62 | $23.62 | 1,613 |
| 2023-12-29 | $24.13 | $24.13 | $23.83 | $23.95 | $23.95 | 4,308 |
| 2023-12-28 | $24.47 | $24.68 | $23.98 | $23.98 | $23.98 | 34,750 |
| 2023-12-27 | $24.85 | $25.11 | $24.78 | $24.85 | $24.85 | 6,062 |
| 2023-12-26 | $24.42 | $24.52 | $24.24 | $24.52 | $24.52 | 6,078 |
| 2023-12-22 | $24.82 | $25.01 | $24.09 | $24.32 | $24.32 | 6,531 |
| 2023-12-21 | $24.13 | $24.27 | $24.09 | $24.22 | $24.06 | 3,087 |
| 2023-12-20 | $24.27 | $24.27 | $23.73 | $23.75 | $23.75 | 5,024 |
| 2023-12-19 | $24.28 | $24.45 | $24.25 | $24.33 | $24.33 | 2,854 |
| 2023-12-18 | $23.28 | $23.53 | $23.04 | $23.52 | $23.52 | 5,147 |
| 2023-12-15 | $23.66 | $23.68 | $23.35 | $23.41 | $23.41 | 1,451 |
| 2023-12-14 | $24.14 | $24.34 | $23.66 | $23.76 | $23.76 | 2,807 |
| 2023-12-13 | $21.61 | $23.12 | $21.61 | $23.12 | $23.12 | 565 |
| 2023-12-12 | $21.74 | $21.86 | $21.53 | $21.53 | $21.53 | 425 |
| 2023-12-11 | $22.11 | $22.11 | $21.88 | $22.02 | $22.02 | 370 |
| 2023-12-08 | $22.48 | $22.48 | $22.33 | $22.41 | $22.41 | 1,664 |
| 2023-12-07 | $22.86 | $23.14 | $22.86 | $23.08 | $23.08 | 1,063 |
| 2023-12-06 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 58 |
| 2023-12-05 | $23.30 | $23.30 | $22.99 | $23.06 | $23.06 | 3,166 |
| 2023-12-04 | $23.71 | $23.94 | $23.40 | $23.56 | $23.56 | 4,722 |
| 2023-12-01 | $24.52 | $24.55 | $24.52 | $24.55 | $24.55 | 214 |
| 2023-11-30 | $23.83 | $23.88 | $23.56 | $23.80 | $23.80 | 9,577 |
| 2023-11-29 | $23.88 | $24.00 | $23.76 | $23.88 | $23.88 | 1,181 |
| 2023-11-28 | $23.53 | $23.96 | $23.51 | $23.86 | $23.86 | 31,070 |
| 2023-11-27 | $22.56 | $22.60 | $22.39 | $22.60 | $22.60 | 2,404 |
| 2023-11-24 | $21.93 | $22.54 | $21.93 | $22.21 | $22.21 | 22,321 |
| 2023-11-22 | $22.19 | $22.19 | $21.73 | $21.95 | $21.95 | 1,484 |
| 2023-11-21 | $21.86 | $22.23 | $21.86 | $22.03 | $22.03 | 1,018 |
| 2023-11-20 | $21.36 | $21.37 | $20.63 | $21.37 | $21.37 | 2,834 |
| 2023-11-17 | $21.44 | $21.44 | $21.34 | $21.43 | $21.43 | 765 |
| 2023-11-16 | $21.61 | $21.64 | $21.37 | $21.48 | $21.48 | 1,354 |
| 2023-11-15 | $21.20 | $21.20 | $20.60 | $21.09 | $21.09 | 12,780 |
| 2023-11-14 | $21.09 | $21.26 | $21.07 | $21.22 | $21.22 | 1,668 |
| 2023-11-13 | $20.12 | $20.35 | $20.12 | $20.27 | $20.27 | 878 |
| 2023-11-10 | $20.38 | $20.38 | $20.08 | $20.24 | $20.24 | 3,787 |
| 2023-11-09 | $20.71 | $21.19 | $20.71 | $20.73 | $20.73 | 939 |
| 2023-11-08 | $21.18 | $21.18 | $20.74 | $20.74 | $20.74 | 956 |
| 2023-11-07 | $21.56 | $21.56 | $21.01 | $21.49 | $21.49 | 5,122 |
| 2023-11-06 | $22.28 | $22.33 | $22.00 | $22.00 | $22.00 | 2,327 |
| 2023-11-03 | $21.69 | $22.28 | $21.68 | $22.28 | $22.28 | 617 |
| 2023-11-02 | $21.36 | $21.48 | $21.23 | $21.48 | $21.48 | 572 |
| 2023-11-01 | $21.21 | $21.32 | $21.13 | $21.32 | $21.32 | 589 |
| 2023-10-31 | $21.99 | $21.99 | $21.36 | $21.36 | $21.36 | 7,529 |
| 2023-10-30 | $22.10 | $22.10 | $21.93 | $21.93 | $21.93 | 1,486 |
| 2023-10-27 | $21.75 | $22.27 | $21.62 | $22.27 | $22.27 | 4,260 |
| 2023-10-26 | $21.69 | $21.88 | $21.69 | $21.72 | $21.72 | 2,296 |
| 2023-10-25 | $21.88 | $22.28 | $21.81 | $21.81 | $21.81 | 7,814 |
| 2023-10-24 | $23.47 | $23.79 | $23.47 | $23.74 | $23.74 | 1,365 |
| 2023-10-23 | $23.75 | $23.76 | $23.59 | $23.76 | $23.76 | 852 |
| 2023-10-20 | $24.45 | $24.45 | $23.99 | $23.99 | $23.99 | 527 |
| 2023-10-19 | $23.58 | $23.91 | $23.00 | $23.90 | $23.90 | 1,072 |
| 2023-10-18 | $23.69 | $23.69 | $23.55 | $23.55 | $23.55 | 4,508 |
| 2023-10-17 | $22.99 | $23.32 | $22.99 | $23.32 | $23.32 | 4,921 |
| 2023-10-16 | $22.49 | $22.96 | $22.49 | $22.94 | $22.94 | 1,411 |
| 2023-10-13 | $22.65 | $22.99 | $22.65 | $22.88 | $22.88 | 1,725 |
| 2023-10-12 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 103 |
| 2023-10-11 | $21.82 | $22.10 | $21.82 | $22.03 | $22.03 | 1,509 |
| 2023-10-10 | $21.43 | $21.55 | $21.41 | $21.55 | $21.55 | 654 |
| 2023-10-09 | $21.60 | $21.60 | $20.96 | $21.40 | $21.40 | 3,839 |
| 2023-10-06 | $20.22 | $20.60 | $20.22 | $20.56 | $20.56 | 1,560 |
| 2023-10-05 | $19.82 | $20.00 | $19.82 | $20.00 | $20.00 | 3,511 |
| 2023-10-04 | $19.84 | $19.84 | $19.56 | $19.79 | $19.79 | 2,947 |
| 2023-10-03 | $19.91 | $19.91 | $19.81 | $19.81 | $19.81 | 749 |
| 2023-10-02 | $20.25 | $20.31 | $19.92 | $19.92 | $19.92 | 986 |
| 2023-09-29 | $21.47 | $21.47 | $20.61 | $20.70 | $20.70 | 1,221 |
| 2023-09-28 | $21.09 | $21.09 | $20.92 | $20.92 | $20.92 | 2,079 |
| 2023-09-27 | $21.13 | $21.13 | $21.04 | $21.04 | $21.04 | 286 |
| 2023-09-26 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 101 |
| 2023-09-25 | $22.72 | $22.72 | $22.69 | $22.69 | $22.69 | 1,075 |
| 2023-09-22 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 57 |
| 2023-09-21 | $23.04 | $23.04 | $22.99 | $22.99 | $22.99 | 191 |
| 2023-09-20 | $23.80 | $23.84 | $23.69 | $23.69 | $23.69 | 2,412 |
| 2023-09-19 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 2 |
| 2023-09-18 | $23.74 | $23.74 | $23.63 | $23.69 | $23.69 | 919 |
| 2023-09-15 | $23.61 | $23.65 | $23.45 | $23.47 | $23.47 | 5,610 |
| 2023-09-14 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 205 |
| 2023-09-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 2 |
| 2023-09-12 | $23.00 | $23.00 | $22.99 | $22.99 | $22.99 | 1,504 |
| 2023-09-11 | $22.74 | $22.98 | $22.74 | $22.93 | $22.93 | 1,467 |
| 2023-09-08 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 88 |
| 2023-09-07 | $22.59 | $22.60 | $22.56 | $22.56 | $22.56 | 757 |
| 2023-09-06 | $22.63 | $22.63 | $22.53 | $22.62 | $22.62 | 2,505 |
| 2023-09-05 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 37 |
| 2023-09-01 | $23.52 | $23.53 | $23.37 | $23.46 | $23.46 | 8,660 |
| 2023-08-31 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 14 |
| 2023-08-30 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 13 |
| 2023-08-29 | $23.21 | $23.65 | $23.21 | $23.65 | $23.65 | 650 |
| 2023-08-28 | $22.31 | $23.13 | $22.31 | $23.13 | $23.13 | 4,756 |
| 2023-08-25 | $22.53 | $22.70 | $22.53 | $22.70 | $22.70 | 826 |
| 2023-08-24 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 34 |
| 2023-08-23 | $22.60 | $22.98 | $22.60 | $22.94 | $22.94 | 11,259 |
| 2023-08-22 | $21.99 | $22.13 | $21.99 | $22.13 | $22.13 | 702 |
| 2023-08-21 | $21.80 | $21.85 | $21.72 | $21.85 | $21.85 | 793 |
| 2023-08-18 | $21.85 | $21.85 | $21.61 | $21.72 | $21.72 | 1,228 |
| 2023-08-17 | $21.90 | $21.99 | $21.72 | $21.74 | $21.74 | 2,913 |
| 2023-08-16 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 139 |
| 2023-08-15 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 48 |
| 2023-08-14 | $23.08 | $23.08 | $23.05 | $23.05 | $23.05 | 439 |
| 2023-08-11 | $23.30 | $23.35 | $23.28 | $23.35 | $23.35 | 1,520 |
| 2023-08-10 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 67 |
| 2023-08-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 151 |
| 2023-08-08 | $23.23 | $23.38 | $23.23 | $23.38 | $23.38 | 770 |
| 2023-08-07 | $23.56 | $23.70 | $23.56 | $23.67 | $23.67 | 528 |
| 2023-08-04 | $23.71 | $23.80 | $23.65 | $23.80 | $23.80 | 1,788 |
| 2023-08-03 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 15 |
| 2023-08-02 | $23.72 | $23.72 | $23.65 | $23.65 | $23.65 | 1,803 |
| 2023-08-01 | $24.57 | $24.57 | $24.41 | $24.41 | $24.41 | 894 |
| 2023-07-31 | $25.10 | $25.57 | $25.10 | $25.45 | $25.45 | 900 |
| 2023-07-28 | $25.20 | $25.20 | $25.04 | $25.06 | $25.06 | 1,111 |
| 2023-07-27 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 143 |
| 2023-07-26 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 30 |
| 2023-07-25 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 196 |
| 2023-07-24 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 156 |
| 2023-07-21 | $25.40 | $25.61 | $25.40 | $25.61 | $25.61 | 486 |
| 2023-07-20 | $25.81 | $25.81 | $25.69 | $25.78 | $25.78 | 1,317 |
| 2023-07-19 | $26.66 | $26.66 | $26.39 | $26.55 | $26.55 | 936 |
| 2023-07-18 | $26.28 | $26.71 | $26.28 | $26.71 | $26.71 | 1,123 |
| 2023-07-17 | $25.85 | $26.01 | $25.85 | $26.01 | $26.01 | 285 |
| 2023-07-14 | $26.33 | $26.33 | $26.02 | $26.05 | $26.05 | 984 |
| 2023-07-13 | $26.10 | $26.22 | $26.10 | $26.21 | $26.21 | 1,280 |
| 2023-07-12 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 97 |
| 2023-07-11 | $24.58 | $24.58 | $24.53 | $24.53 | $24.53 | 329 |
| 2023-07-10 | $24.25 | $24.25 | $24.23 | $24.23 | $24.23 | 249 |
| 2023-07-07 | $23.88 | $23.88 | $23.85 | $23.85 | $23.85 | 319 |
| 2023-07-06 | $23.32 | $23.44 | $23.32 | $23.44 | $23.44 | 715 |
| 2023-07-05 | $24.52 | $24.52 | $24.03 | $24.08 | $24.08 | 5,437 |
| 2023-07-03 | $24.72 | $24.72 | $24.61 | $24.61 | $24.61 | 169 |
| 2023-06-30 | $24.29 | $24.34 | $24.28 | $24.28 | $24.28 | 780 |
| 2023-06-29 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 336 |
| 2023-06-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 18 |
| 2023-06-27 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 290 |
| 2023-06-26 | $24.10 | $24.33 | $24.07 | $24.33 | $24.33 | 1,068 |
| 2023-06-23 | $24.28 | $26.68 | $24.20 | $24.20 | $24.20 | 2,840 |
| 2023-06-22 | $23.91 | $24.26 | $23.91 | $24.11 | $24.11 | 3,541 |
| 2023-06-21 | $24.52 | $24.55 | $24.43 | $24.55 | $24.55 | 2,303 |
| 2023-06-20 | $24.58 | $24.65 | $24.58 | $24.65 | $24.65 | 316 |
| 2023-06-16 | $25.94 | $25.94 | $25.72 | $25.72 | $25.72 | 201 |
| 2023-06-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 752 |
| 2023-06-14 | $25.04 | $25.33 | $25.04 | $25.33 | $25.33 | 301 |
| 2023-06-13 | $25.73 | $25.73 | $25.32 | $25.33 | $25.33 | 1,010 |
| 2023-06-12 | $25.52 | $25.56 | $25.39 | $25.56 | $25.56 | 629 |
| 2023-06-09 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 87 |
| 2023-06-08 | $25.75 | $26.00 | $25.44 | $25.96 | $25.96 | 2,209 |
| 2023-06-07 | $26.30 | $26.30 | $25.42 | $25.44 | $25.44 | 950 |
| 2023-06-06 | $24.87 | $26.07 | $24.87 | $26.07 | $26.07 | 1,200 |
| 2023-06-05 | $26.01 | $26.07 | $25.95 | $26.07 | $26.07 | 637 |
| 2023-06-02 | $26.37 | $26.37 | $25.79 | $25.79 | $25.79 | 283 |
| 2023-06-01 | $25.93 | $26.77 | $25.93 | $26.49 | $26.49 | 2,178 |
| 2023-05-31 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 64 |
| 2023-05-30 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 502 |
| 2023-05-26 | $24.75 | $25.01 | $24.75 | $25.01 | $25.01 | 1,309 |
| 2023-05-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 612 |
| 2023-05-24 | $25.78 | $25.78 | $25.58 | $25.58 | $25.58 | 920 |
| 2023-05-23 | $26.22 | $26.42 | $26.18 | $26.39 | $26.39 | 1,782 |
| 2023-05-22 | $26.51 | $26.77 | $26.47 | $26.51 | $26.51 | 1,939 |
| 2023-05-19 | $26.57 | $26.88 | $26.21 | $26.65 | $26.65 | 19,091 |
| 2023-05-18 | $26.38 | $26.42 | $25.89 | $26.27 | $26.27 | 2,692 |
| 2023-05-17 | $27.57 | $27.57 | $27.18 | $27.28 | $27.28 | 8,209 |
| 2023-05-16 | $28.53 | $28.55 | $27.13 | $27.67 | $27.67 | 3,007 |
| 2023-05-15 | $28.52 | $28.68 | $28.52 | $28.68 | $28.68 | 1,174 |
| 2023-05-12 | $28.47 | $28.47 | $28.12 | $28.12 | $28.12 | 2,685 |
| 2023-05-11 | $29.22 | $29.22 | $28.28 | $28.37 | $28.37 | 1,779 |
| 2023-05-10 | $30.07 | $30.07 | $29.65 | $29.65 | $29.65 | 1,282 |
| 2023-05-09 | $29.51 | $29.87 | $29.51 | $29.87 | $29.87 | 213 |
| 2023-05-08 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 263 |
| 2023-05-05 | $29.36 | $29.63 | $29.05 | $29.60 | $29.60 | 3,181 |
| 2023-05-04 | $30.88 | $30.88 | $30.37 | $30.42 | $30.42 | 4,178 |
| 2023-05-03 | $29.20 | $29.42 | $29.20 | $29.42 | $29.42 | 893 |
| 2023-05-02 | $28.20 | $29.24 | $28.20 | $29.16 | $29.16 | 5,736 |
| 2023-05-01 | $28.26 | $28.27 | $27.80 | $27.80 | $27.80 | 1,023 |
| 2023-04-28 | $28.15 | $28.21 | $27.93 | $28.06 | $28.06 | 10,227 |
| 2023-04-27 | $27.87 | $28.16 | $27.55 | $28.10 | $28.10 | 12,252 |
| 2023-04-26 | $28.15 | $28.30 | $27.89 | $27.89 | $27.89 | 573 |
| 2023-04-25 | $28.19 | $28.19 | $28.10 | $28.19 | $28.19 | 2,514 |
| 2023-04-24 | $27.78 | $28.29 | $27.78 | $28.22 | $28.22 | 962 |
| 2023-04-21 | $28.05 | $28.09 | $27.55 | $27.97 | $27.97 | 11,064 |
| 2023-04-20 | $28.87 | $28.87 | $28.50 | $28.50 | $28.50 | 1,433 |
| 2023-04-19 | $28.43 | $28.60 | $28.34 | $28.38 | $28.38 | 1,879 |
| 2023-04-18 | $29.22 | $29.22 | $28.90 | $29.07 | $29.07 | 1,926 |
| 2023-04-17 | $28.85 | $28.88 | $28.37 | $28.80 | $28.80 | 4,394 |
| 2023-04-14 | $29.72 | $29.72 | $28.98 | $29.47 | $29.47 | 12,173 |
| 2023-04-13 | $30.11 | $30.60 | $30.11 | $30.43 | $30.43 | 13,930 |
| 2023-04-12 | $28.91 | $29.47 | $28.91 | $29.26 | $29.26 | 2,721 |
| 2023-04-11 | $28.00 | $29.44 | $26.01 | $29.13 | $29.13 | 20,505 |
| 2023-04-10 | $28.51 | $28.58 | $26.65 | $28.49 | $28.49 | 3,130 |
| 2023-04-06 | $28.90 | $29.07 | $28.57 | $29.07 | $29.07 | 3,299 |
| 2023-04-05 | $29.29 | $29.29 | $28.78 | $28.97 | $28.97 | 1,816 |
| 2023-04-04 | $27.92 | $29.08 | $27.92 | $29.06 | $29.06 | 18,390 |
| 2023-04-03 | $27.00 | $27.82 | $27.00 | $27.64 | $27.64 | 2,208 |
| 2023-03-31 | $27.34 | $27.34 | $26.88 | $26.95 | $26.95 | 963 |
| 2023-03-30 | $26.69 | $27.34 | $26.69 | $27.34 | $27.34 | 8,103 |
| 2023-03-29 | $26.66 | $26.66 | $26.57 | $26.63 | $26.63 | 2,375 |
| 2023-03-28 | $26.19 | $26.88 | $26.19 | $26.88 | $26.88 | 1,382 |
| 2023-03-27 | $25.54 | $26.07 | $24.56 | $26.07 | $26.07 | 3,880 |
| 2023-03-24 | $26.68 | $26.68 | $26.39 | $26.39 | $26.39 | 2,227 |
| 2023-03-23 | $26.25 | $26.58 | $26.25 | $26.48 | $26.48 | 1,436 |
| 2023-03-22 | $25.04 | $25.70 | $25.00 | $25.70 | $25.70 | 3,841 |
| 2023-03-21 | $25.77 | $26.16 | $24.88 | $24.88 | $24.88 | 1,299 |
| 2023-03-20 | $26.22 | $26.22 | $25.82 | $26.15 | $26.15 | 4,863 |
| 2023-03-17 | $24.83 | $26.06 | $24.10 | $25.75 | $25.75 | 4,429 |
| 2023-03-16 | $24.00 | $24.04 | $23.65 | $24.04 | $24.04 | 7,714 |
| 2023-03-15 | $24.24 | $24.24 | $24.01 | $24.12 | $24.12 | 2,582 |
| 2023-03-14 | $24.10 | $24.10 | $23.99 | $23.99 | $23.99 | 660 |
| 2023-03-13 | $23.20 | $24.14 | $23.20 | $23.99 | $23.99 | 3,000 |
| 2023-03-10 | $22.82 | $22.82 | $22.13 | $22.20 | $22.20 | 1,973 |
| 2023-03-09 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 88 |
| 2023-03-08 | $21.23 | $21.81 | $21.16 | $21.32 | $21.32 | 10,427 |
| 2023-03-07 | $22.34 | $22.34 | $21.47 | $21.47 | $21.47 | 761 |
| 2023-03-06 | $23.00 | $23.00 | $22.51 | $22.61 | $22.61 | 1,718 |
| 2023-03-03 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 292 |
| 2023-03-02 | $22.49 | $22.61 | $22.49 | $22.61 | $22.61 | 378 |
| 2023-03-01 | $22.49 | $22.58 | $22.49 | $22.58 | $22.58 | 665 |
| 2023-02-28 | $22.00 | $22.00 | $21.92 | $21.92 | $21.92 | 260 |
| 2023-02-27 | $21.81 | $21.85 | $21.65 | $21.65 | $21.65 | 29,581 |
| 2023-02-24 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 272 |
| 2023-02-23 | $21.79 | $21.83 | $21.62 | $21.79 | $21.79 | 1,000 |
| 2023-02-22 | $22.13 | $22.23 | $21.94 | $21.94 | $21.94 | 897 |
| 2023-02-21 | $22.63 | $22.65 | $22.57 | $22.57 | $22.57 | 798 |
| 2023-02-17 | $22.64 | $22.90 | $22.64 | $22.90 | $22.90 | 547 |
| 2023-02-16 | $22.83 | $23.02 | $22.46 | $23.02 | $23.02 | 6,308 |
| 2023-02-15 | $22.89 | $23.07 | $22.89 | $23.07 | $23.07 | 970 |
| 2023-02-14 | $23.54 | $23.99 | $23.54 | $23.99 | $23.99 | 955 |
| 2023-02-13 | $24.00 | $24.00 | $23.77 | $23.94 | $23.94 | 667 |
| 2023-02-10 | $24.00 | $24.15 | $24.00 | $24.15 | $24.15 | 1,205 |
| 2023-02-09 | $24.24 | $24.24 | $24.20 | $24.20 | $24.20 | 556 |
| 2023-02-08 | $24.68 | $25.12 | $24.68 | $24.85 | $24.85 | 2,731 |
| 2023-02-07 | $24.73 | $25.26 | $24.73 | $24.90 | $24.90 | 1,582 |
| 2023-02-06 | $24.48 | $24.66 | $24.36 | $24.55 | $24.55 | 1,862 |
| 2023-02-03 | $25.28 | $25.28 | $24.60 | $24.60 | $24.60 | 2,338 |
| 2023-02-02 | $27.11 | $27.11 | $26.28 | $26.28 | $26.28 | 1,956 |
| 2023-02-01 | $26.53 | $27.50 | $26.53 | $27.50 | $27.50 | 13,084 |
| 2023-01-31 | $26.40 | $26.58 | $26.06 | $26.56 | $26.56 | 5,362 |
| 2023-01-30 | $26.67 | $26.67 | $26.31 | $26.55 | $26.55 | 1,100 |
| 2023-01-27 | $26.92 | $27.10 | $26.92 | $26.96 | $26.96 | 4,185 |
| 2023-01-26 | $27.24 | $27.24 | $26.78 | $27.19 | $27.19 | 2,546 |
| 2023-01-25 | $27.28 | $27.87 | $27.12 | $27.87 | $27.87 | 2,200 |
| 2023-01-24 | $26.94 | $27.44 | $26.69 | $27.43 | $27.43 | 945 |
| 2023-01-23 | $26.67 | $27.17 | $26.59 | $27.17 | $27.17 | 722 |
| 2023-01-20 | $27.08 | $27.17 | $27.08 | $27.09 | $27.09 | 492 |
| 2023-01-19 | $26.65 | $27.01 | $26.65 | $26.90 | $26.90 | 1,108 |
| 2023-01-18 | $26.60 | $26.60 | $26.08 | $26.21 | $26.21 | 55,129 |
| 2023-01-17 | $26.96 | $26.96 | $26.35 | $26.35 | $26.35 | 7,949 |
| 2023-01-13 | $26.49 | $27.24 | $26.12 | $27.18 | $27.18 | 6,746 |
| 2023-01-12 | $26.12 | $26.70 | $26.12 | $26.59 | $26.59 | 4,313 |
| 2023-01-11 | $26.23 | $26.23 | $25.72 | $25.94 | $25.94 | 10,613 |
| 2023-01-10 | $25.79 | $26.08 | $25.74 | $26.01 | $26.01 | 5,469 |
| 2023-01-09 | $26.16 | $26.16 | $25.36 | $25.50 | $25.50 | 55,725 |
| 2023-01-06 | $25.64 | $25.90 | $25.52 | $25.62 | $25.62 | 6,719 |
| 2023-01-05 | $24.25 | $24.66 | $24.13 | $24.59 | $24.59 | 5,422 |
| 2023-01-04 | $24.65 | $25.17 | $24.50 | $25.08 | $25.08 | 5,991 |
| 2023-01-03 | $23.66 | $24.27 | $21.53 | $23.87 | $23.87 | 67,255 |
| 2022-12-30 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 378 |
| 2022-12-29 | $22.96 | $23.04 | $22.96 | $22.98 | $22.98 | 3,248 |
| 2022-12-28 | $23.26 | $23.28 | $22.77 | $22.77 | $22.77 | 1,988 |
| 2022-12-27 | $22.92 | $24.26 | $22.01 | $23.49 | $23.49 | 11,851 |
| 2022-12-23 | $22.88 | $22.99 | $22.78 | $22.81 | $22.81 | 1,432 |
| 2022-12-22 | $22.79 | $22.79 | $21.66 | $22.69 | $22.55 | 41,638 |
| 2022-12-21 | $23.39 | $23.47 | $23.23 | $23.23 | $23.08 | 1,265 |
| 2022-12-20 | $22.46 | $23.13 | $22.46 | $23.08 | $22.94 | 1,754 |
| 2022-12-19 | $22.14 | $22.14 | $21.98 | $21.98 | $21.84 | 525 |
| 2022-12-16 | $21.95 | $22.32 | $21.95 | $22.32 | $22.18 | 671 |
| 2022-12-15 | $22.29 | $22.29 | $21.82 | $21.99 | $21.85 | 3,059 |
| 2022-12-14 | $23.38 | $23.42 | $23.20 | $23.23 | $23.08 | 2,176 |
| 2022-12-13 | $23.30 | $23.45 | $23.26 | $23.34 | $23.19 | 1,405 |
| 2022-12-12 | $22.46 | $22.56 | $21.66 | $22.52 | $22.38 | 4,682 |
| 2022-12-09 | $23.13 | $23.18 | $22.83 | $22.83 | $22.68 | 4,329 |
| 2022-12-08 | $22.99 | $23.06 | $22.94 | $22.94 | $22.80 | 1,336 |
| 2022-12-07 | $22.94 | $23.13 | $22.71 | $23.00 | $22.86 | 4,250 |
| 2022-12-06 | $22.46 | $22.46 | $22.30 | $22.31 | $22.31 | 7,388 |
| 2022-12-05 | $23.13 | $23.13 | $22.25 | $22.25 | $22.25 | 2,379 |
| 2022-12-02 | $22.72 | $23.39 | $22.71 | $23.39 | $23.39 | 2,287 |
| 2022-12-01 | $23.50 | $23.90 | $23.23 | $23.40 | $23.40 | 9,449 |
| 2022-11-30 | $22.12 | $23.54 | $22.12 | $22.49 | $22.49 | 8,838 |
| 2022-11-29 | $21.73 | $21.73 | $21.49 | $21.65 | $21.65 | 786 |
| 2022-11-28 | $21.59 | $21.59 | $20.99 | $20.99 | $20.99 | 1,381 |
| 2022-11-25 | $22.03 | $22.03 | $21.91 | $21.91 | $21.91 | 909 |
| 2022-11-23 | $21.67 | $22.00 | $21.37 | $22.00 | $22.00 | 1,070 |
| 2022-11-22 | $21.17 | $21.62 | $21.17 | $21.62 | $21.62 | 2,620 |
| 2022-11-21 | $20.48 | $20.87 | $20.47 | $20.87 | $20.87 | 883 |
| 2022-11-18 | $21.06 | $21.10 | $20.85 | $21.10 | $21.10 | 1,980 |
| 2022-11-17 | $21.15 | $21.15 | $21.01 | $21.07 | $21.07 | 2,190 |
| 2022-11-16 | $21.53 | $21.53 | $21.50 | $21.50 | $21.50 | 15,144 |
| 2022-11-15 | $22.04 | $22.04 | $21.56 | $21.82 | $21.82 | 11,561 |
| 2022-11-14 | $22.00 | $22.00 | $21.92 | $21.92 | $21.92 | 715 |
| 2022-11-11 | $21.95 | $21.98 | $21.78 | $21.98 | $21.98 | 3,374 |
| 2022-11-10 | $21.41 | $21.76 | $21.41 | $21.70 | $21.70 | 6,955 |
| 2022-11-09 | $20.23 | $20.23 | $19.88 | $19.88 | $19.88 | 519 |
| 2022-11-08 | $18.81 | $20.21 | $18.81 | $20.21 | $20.21 | 2,632 |
| 2022-11-07 | $18.70 | $18.85 | $18.70 | $18.85 | $18.85 | 623 |
| 2022-11-04 | $17.68 | $18.75 | $17.68 | $18.75 | $18.75 | 7,575 |
| 2022-11-03 | $17.01 | $17.01 | $16.70 | $16.73 | $16.73 | 6,980 |
| 2022-11-02 | $18.45 | $18.45 | $17.30 | $17.30 | $17.30 | 136 |
| 2022-11-01 | $18.23 | $18.39 | $18.23 | $18.32 | $18.32 | 3,135 |
| 2022-10-31 | $17.97 | $17.97 | $17.75 | $17.86 | $17.86 | 1,285 |
| 2022-10-28 | $18.13 | $18.31 | $18.08 | $18.31 | $18.31 | 4,170 |
| 2022-10-27 | $18.81 | $18.81 | $18.50 | $18.55 | $18.55 | 1,668 |
| 2022-10-26 | $18.56 | $18.87 | $18.56 | $18.80 | $18.80 | 1,394 |
| 2022-10-25 | $18.03 | $18.18 | $18.03 | $18.18 | $18.18 | 4,149 |
| 2022-10-24 | $18.15 | $18.15 | $17.88 | $18.03 | $17.85 | 2,993 |
| 2022-10-21 | $17.61 | $18.30 | $17.61 | $18.30 | $18.11 | 3,336 |
| 2022-10-20 | $17.63 | $17.68 | $17.30 | $17.31 | $17.13 | 1,030 |
| 2022-10-19 | $17.12 | $17.12 | $17.12 | $17.12 | $16.95 | 7 |
| 2022-10-18 | $17.83 | $17.84 | $17.60 | $17.75 | $17.57 | 4,724 |
| 2022-10-17 | $18.00 | $18.00 | $17.61 | $17.65 | $17.47 | 761 |
| 2022-10-14 | $17.37 | $17.37 | $17.14 | $17.14 | $16.97 | 1,779 |
| 2022-10-13 | $17.48 | $18.10 | $17.39 | $18.08 | $17.89 | 1,289 |
| 2022-10-12 | $18.39 | $18.39 | $18.13 | $18.36 | $18.17 | 1,639 |
| 2022-10-11 | $18.55 | $18.82 | $18.15 | $18.15 | $18.15 | 1,989 |
| 2022-10-10 | $18.72 | $18.72 | $18.36 | $18.40 | $18.40 | 3,218 |
| 2022-10-07 | $19.14 | $19.35 | $18.92 | $18.92 | $18.92 | 344 |
| 2022-10-06 | $19.84 | $20.19 | $19.43 | $19.96 | $19.96 | 11,381 |
| 2022-10-05 | $19.58 | $19.80 | $19.30 | $19.80 | $19.80 | 7,798 |
| 2022-10-04 | $19.96 | $20.17 | $19.91 | $20.17 | $20.17 | 927 |
| 2022-10-03 | $19.21 | $19.47 | $19.21 | $19.47 | $19.47 | 4,134 |
| 2022-09-30 | $18.74 | $19.15 | $18.41 | $18.49 | $18.49 | 3,641 |
| 2022-09-29 | $18.11 | $18.20 | $18.11 | $18.20 | $18.20 | 477 |
| 2022-09-28 | $17.56 | $18.06 | $17.56 | $18.06 | $18.06 | 6,626 |
| 2022-09-27 | $16.88 | $16.88 | $16.70 | $16.70 | $16.70 | 505 |
| 2022-09-26 | $17.14 | $17.14 | $16.55 | $16.55 | $16.55 | 608 |
| 2022-09-23 | $17.12 | $17.22 | $17.10 | $17.22 | $17.22 | 321 |
| 2022-09-22 | $18.29 | $18.35 | $18.22 | $18.35 | $18.35 | 915 |
| 2022-09-21 | $18.38 | $18.41 | $18.23 | $18.41 | $18.41 | 4,151 |
| 2022-09-20 | $18.17 | $18.30 | $18.17 | $18.30 | $18.30 | 626 |
| 2022-09-19 | $18.11 | $18.80 | $18.11 | $18.74 | $18.74 | 4,366 |
| 2022-09-16 | $18.30 | $18.59 | $18.28 | $18.48 | $18.48 | 4,984 |
| 2022-09-15 | $18.67 | $18.67 | $18.27 | $18.28 | $18.28 | 2,883 |
| 2022-09-14 | $19.33 | $19.37 | $19.14 | $19.21 | $19.21 | 7,459 |
| 2022-09-13 | $19.56 | $19.56 | $19.18 | $19.18 | $19.18 | 1,214 |
| 2022-09-12 | $20.05 | $20.60 | $20.05 | $20.09 | $20.09 | 14,106 |
| 2022-09-09 | $19.49 | $19.80 | $19.49 | $19.74 | $19.74 | 1,541 |
| 2022-09-08 | $19.00 | $19.12 | $19.00 | $19.12 | $19.12 | 231 |
| 2022-09-07 | $18.95 | $19.17 | $18.95 | $19.13 | $19.13 | 1,128 |
| 2022-09-06 | $18.71 | $18.81 | $18.38 | $18.45 | $18.45 | 1,472 |
| 2022-09-02 | $18.71 | $19.00 | $18.71 | $18.77 | $18.77 | 2,468 |
| 2022-09-01 | $18.05 | $18.17 | $18.05 | $18.09 | $18.09 | 2,098 |
| 2022-08-31 | $19.05 | $19.05 | $18.83 | $18.83 | $18.83 | 722 |
| 2022-08-30 | $19.03 | $19.14 | $19.03 | $19.14 | $19.14 | 1,033 |
| 2022-08-29 | $19.83 | $20.01 | $19.59 | $19.66 | $19.66 | 2,668 |
| 2022-08-26 | $20.60 | $20.60 | $19.81 | $19.88 | $19.88 | 4,631 |
| 2022-08-25 | $20.86 | $20.92 | $20.86 | $20.89 | $20.89 | 880 |
| 2022-08-24 | $20.44 | $20.75 | $20.24 | $20.75 | $20.75 | 4,526 |
| 2022-08-23 | $20.77 | $20.83 | $20.53 | $20.59 | $20.59 | 5,890 |
| 2022-08-22 | $19.92 | $20.15 | $19.88 | $20.07 | $20.07 | 1,048 |
| 2022-08-19 | $20.22 | $20.24 | $20.22 | $20.22 | $20.22 | 250 |
| 2022-08-18 | $20.81 | $20.86 | $20.75 | $20.75 | $20.75 | 1,800 |
| 2022-08-17 | $21.03 | $21.04 | $20.79 | $20.93 | $20.93 | 1,510 |
| 2022-08-16 | $21.67 | $21.68 | $21.56 | $21.56 | $21.56 | 1,282 |
| 2022-08-15 | $21.39 | $21.74 | $21.39 | $21.57 | $21.57 | 2,007 |
| 2022-08-12 | $22.12 | $22.22 | $22.02 | $22.17 | $22.17 | 32,213 |
| 2022-08-11 | $22.24 | $22.25 | $21.61 | $21.61 | $21.61 | 918 |
| 2022-08-10 | $22.05 | $22.41 | $21.91 | $21.97 | $21.97 | 2,735 |
| 2022-08-09 | $22.02 | $22.02 | $21.75 | $21.89 | $21.89 | 745 |
| 2022-08-08 | $21.95 | $21.95 | $21.86 | $21.86 | $21.86 | 504 |
| 2022-08-05 | $21.11 | $21.24 | $21.11 | $21.24 | $21.24 | 142 |
| 2022-08-04 | $21.42 | $21.60 | $21.32 | $21.52 | $21.52 | 2,961 |
| 2022-08-03 | $20.56 | $20.59 | $20.56 | $20.58 | $20.58 | 760 |
| 2022-08-02 | $21.51 | $21.51 | $20.83 | $20.83 | $20.83 | 2,532 |
| 2022-08-01 | $21.26 | $21.32 | $21.10 | $21.17 | $21.17 | 6,279 |
| 2022-07-29 | $21.16 | $21.20 | $21.08 | $21.16 | $21.16 | 1,663 |
| 2022-07-28 | $21.05 | $21.05 | $20.77 | $20.79 | $20.79 | 1,848 |
| 2022-07-27 | $19.98 | $20.30 | $19.98 | $20.30 | $20.30 | 844 |
| 2022-07-26 | $19.83 | $19.91 | $19.74 | $19.90 | $19.90 | 7,248 |
| 2022-07-25 | $19.57 | $19.63 | $19.45 | $19.49 | $19.49 | 3,610 |
| 2022-07-22 | $20.53 | $20.78 | $20.13 | $20.13 | $20.13 | 769 |
| 2022-07-21 | $20.19 | $20.33 | $20.10 | $20.29 | $20.29 | 2,739 |
| 2022-07-20 | $19.69 | $19.70 | $19.69 | $19.69 | $19.69 | 205 |
| 2022-07-19 | $20.41 | $20.59 | $20.37 | $20.37 | $20.37 | 785 |
| 2022-07-18 | $20.42 | $20.42 | $20.22 | $20.22 | $20.22 | 848 |
| 2022-07-15 | $20.15 | $20.15 | $19.70 | $20.00 | $20.00 | 5,780 |
| 2022-07-14 | $20.09 | $20.26 | $20.09 | $20.16 | $20.16 | 824 |
| 2022-07-13 | $20.57 | $21.73 | $20.57 | $21.31 | $21.31 | 1,357 |
| 2022-07-12 | $21.00 | $21.26 | $20.78 | $20.78 | $20.78 | 4,781 |
| 2022-07-11 | $21.11 | $21.36 | $21.11 | $21.16 | $21.16 | 3,387 |
| 2022-07-08 | $21.69 | $21.85 | $21.61 | $21.61 | $21.61 | 507 |
| 2022-07-07 | $21.77 | $21.77 | $21.33 | $21.47 | $21.47 | 37,713 |
| 2022-07-06 | $21.71 | $21.74 | $20.61 | $21.31 | $21.31 | 7,761 |
| 2022-07-05 | $21.67 | $21.86 | $21.55 | $21.86 | $21.86 | 954 |
| 2022-07-01 | $22.19 | $23.16 | $22.14 | $23.14 | $23.14 | 3,194 |
| 2022-06-30 | $22.99 | $22.99 | $22.41 | $22.66 | $22.66 | 5,220 |
| 2022-06-29 | $23.98 | $23.98 | $23.43 | $23.57 | $23.57 | 23,788 |
| 2022-06-28 | $24.43 | $24.44 | $23.86 | $23.86 | $23.86 | 6,713 |
| 2022-06-27 | $24.46 | $24.48 | $24.16 | $24.35 | $24.35 | 4,913 |
| 2022-06-24 | $24.07 | $24.62 | $24.07 | $24.53 | $24.53 | 3,983 |
| 2022-06-23 | $25.09 | $25.11 | $23.84 | $24.02 | $24.02 | 9,607 |
| 2022-06-22 | $25.08 | $25.10 | $25.08 | $25.09 | $25.09 | 689 |
| 2022-06-21 | $25.07 | $25.48 | $25.06 | $25.24 | $25.24 | 1,969 |
| 2022-06-17 | $25.36 | $25.36 | $25.15 | $25.26 | $25.26 | 399 |
| 2022-06-16 | $24.83 | $25.70 | $24.58 | $25.66 | $25.66 | 34,778 |
| 2022-06-15 | $25.04 | $25.04 | $24.31 | $24.94 | $24.94 | 3,541 |
| 2022-06-14 | $24.63 | $24.63 | $24.41 | $24.41 | $24.41 | 1,188 |
| 2022-06-13 | $25.90 | $25.93 | $25.11 | $25.17 | $25.17 | 15,766 |
| 2022-06-10 | $25.54 | $27.32 | $25.54 | $27.32 | $27.32 | 9,545 |
| 2022-06-09 | $26.51 | $26.51 | $25.70 | $25.89 | $25.89 | 8,994 |
| 2022-06-08 | $26.90 | $26.98 | $26.70 | $26.80 | $26.80 | 3,552 |
| 2022-06-07 | $26.75 | $27.00 | $26.69 | $26.94 | $26.94 | 2,711 |
| 2022-06-06 | $27.27 | $27.27 | $26.51 | $26.61 | $26.61 | 9,262 |
| 2022-06-03 | $27.62 | $27.62 | $26.90 | $27.04 | $27.04 | 1,635 |
| 2022-06-02 | $27.01 | $27.86 | $26.99 | $27.86 | $27.86 | 3,427 |
| 2022-06-01 | $26.47 | $26.68 | $26.44 | $26.59 | $26.59 | 1,875 |
| 2022-05-31 | $27.26 | $27.26 | $26.32 | $26.32 | $26.32 | 1,546 |
| 2022-05-27 | $27.30 | $27.30 | $26.93 | $27.00 | $27.00 | 3,455 |
| 2022-05-26 | $27.15 | $27.15 | $26.83 | $27.04 | $27.04 | 1,025 |
| 2022-05-25 | $27.08 | $27.34 | $26.88 | $27.26 | $27.26 | 4,070 |
| 2022-05-24 | $27.14 | $27.56 | $27.12 | $27.48 | $27.48 | 3,439 |
| 2022-05-23 | $27.22 | $27.35 | $26.80 | $26.82 | $26.82 | 8,175 |
| 2022-05-20 | $26.41 | $26.72 | $26.33 | $26.60 | $26.60 | 1,884 |
| 2022-05-19 | $25.95 | $26.72 | $25.95 | $26.65 | $26.65 | 29,648 |
| 2022-05-18 | $25.57 | $25.57 | $25.11 | $25.11 | $25.11 | 4,820 |
| 2022-05-17 | $25.85 | $25.91 | $25.53 | $25.65 | $25.65 | 4,818 |
| 2022-05-16 | $25.26 | $25.69 | $25.26 | $25.69 | $25.69 | 8,781 |
| 2022-05-13 | $24.87 | $25.43 | $24.87 | $25.23 | $25.23 | 8,115 |
| 2022-05-12 | $25.72 | $25.99 | $24.77 | $25.10 | $25.10 | 7,711 |
| 2022-05-11 | $27.00 | $27.10 | $26.56 | $26.56 | $26.56 | 1,882 |
| 2022-05-10 | $27.27 | $27.27 | $26.34 | $26.34 | $26.34 | 11,367 |
| 2022-05-09 | $27.95 | $28.22 | $27.03 | $27.11 | $27.11 | 8,251 |
| 2022-05-06 | $28.77 | $29.13 | $28.75 | $28.89 | $28.89 | 3,471 |
| 2022-05-05 | $30.34 | $30.34 | $28.80 | $29.03 | $29.03 | 4,533 |
| 2022-05-04 | $29.29 | $30.07 | $28.82 | $29.96 | $29.96 | 14,274 |
| 2022-05-03 | $28.64 | $29.57 | $28.64 | $29.24 | $29.24 | 7,081 |
| 2022-05-02 | $28.53 | $28.87 | $28.28 | $28.75 | $28.75 | 18,898 |
| 2022-04-29 | $30.09 | $30.52 | $29.54 | $29.70 | $29.70 | 7,843 |
| 2022-04-28 | $29.19 | $29.77 | $29.10 | $29.70 | $29.70 | 8,217 |
| 2022-04-27 | $29.70 | $29.70 | $29.10 | $29.26 | $29.26 | 35,353 |
| 2022-04-26 | $30.47 | $30.47 | $29.56 | $29.58 | $29.58 | 20,762 |
| 2022-04-25 | $30.08 | $30.28 | $29.57 | $30.19 | $30.19 | 34,980 |
| 2022-04-22 | $31.62 | $32.32 | $31.41 | $31.68 | $31.68 | 21,683 |
| 2022-04-21 | $33.46 | $33.46 | $32.18 | $32.75 | $32.75 | 19,691 |
| 2022-04-20 | $34.07 | $34.35 | $33.70 | $34.35 | $34.35 | 34,999 |
| 2022-04-19 | $34.84 | $34.84 | $33.78 | $33.78 | $33.78 | 14,424 |
| 2022-04-18 | $35.66 | $35.87 | $35.04 | $35.08 | $35.08 | 24,052 |
| 2022-04-14 | $34.73 | $34.99 | $34.39 | $34.94 | $34.94 | 5,722 |
| 2022-04-13 | $34.43 | $35.16 | $34.43 | $35.04 | $35.04 | 13,531 |
| 2022-04-12 | $34.59 | $34.89 | $34.18 | $34.35 | $34.35 | 23,331 |
| 2022-04-11 | $34.61 | $34.61 | $33.55 | $33.90 | $33.90 | 12,605 |
| 2022-04-08 | $33.34 | $33.89 | $33.34 | $33.85 | $33.85 | 9,381 |
| 2022-04-07 | $34.00 | $34.00 | $32.55 | $32.90 | $32.90 | 25,209 |
| 2022-04-06 | $32.65 | $32.78 | $32.41 | $32.43 | $32.43 | 5,589 |
| 2022-04-05 | $33.57 | $33.83 | $32.43 | $32.43 | $32.43 | 19,096 |
| 2022-04-04 | $33.83 | $33.91 | $33.00 | $33.39 | $33.39 | 10,204 |
| 2022-04-01 | $32.55 | $33.76 | $32.55 | $33.28 | $33.28 | 27,686 |
| 2022-03-31 | $33.17 | $33.46 | $32.92 | $32.92 | $32.92 | 32,401 |
| 2022-03-30 | $32.61 | $33.10 | $32.61 | $33.08 | $33.08 | 6,347 |
| 2022-03-29 | $31.09 | $32.43 | $30.96 | $32.43 | $32.43 | 13,028 |
| 2022-03-28 | $32.52 | $32.69 | $31.97 | $31.97 | $31.97 | 7,203 |
| 2022-03-25 | $33.01 | $33.31 | $32.92 | $33.25 | $33.25 | 4,203 |
| 2022-03-24 | $33.60 | $33.74 | $33.12 | $33.32 | $33.32 | 14,589 |
| 2022-03-23 | $32.36 | $32.99 | $32.18 | $32.98 | $32.98 | 7,057 |
| 2022-03-22 | $32.22 | $32.22 | $31.54 | $31.95 | $31.95 | 22,629 |
| 2022-03-21 | $31.73 | $32.76 | $31.73 | $32.48 | $32.48 | 19,632 |
| 2022-03-18 | $31.66 | $32.17 | $31.55 | $31.60 | $31.60 | 10,074 |
| 2022-03-17 | $31.70 | $32.61 | $31.67 | $32.05 | $32.05 | 19,044 |
| 2022-03-16 | $31.12 | $31.40 | $30.56 | $31.34 | $31.34 | 20,072 |
| 2022-03-15 | $31.46 | $31.46 | $30.42 | $31.23 | $31.23 | 36,763 |
| 2022-03-14 | $32.48 | $33.37 | $31.51 | $31.73 | $31.73 | 33,259 |
| 2022-03-11 | $32.90 | $33.85 | $32.90 | $33.53 | $33.53 | 15,965 |
| 2022-03-10 | $33.89 | $34.69 | $33.85 | $34.29 | $34.29 | 18,466 |
| 2022-03-09 | $34.00 | $34.27 | $31.36 | $33.70 | $33.70 | 69,781 |
| 2022-03-08 | $34.66 | $36.56 | $34.00 | $34.78 | $34.78 | 64,581 |
| 2022-03-07 | $34.46 | $35.29 | $32.85 | $33.86 | $33.86 | 42,089 |
| 2022-03-04 | $31.81 | $32.79 | $31.81 | $32.61 | $32.61 | 10,575 |
| 2022-03-03 | $30.87 | $31.18 | $30.70 | $31.17 | $31.17 | 8,828 |
| 2022-03-02 | $30.59 | $30.85 | $30.30 | $30.81 | $30.81 | 4,487 |
| 2022-03-01 | $30.43 | $31.19 | $30.43 | $31.06 | $31.06 | 11,193 |
| 2022-02-28 | $30.14 | $30.14 | $29.27 | $29.78 | $29.78 | 6,063 |
| 2022-02-25 | $28.96 | $29.54 | $28.88 | $29.54 | $29.54 | 3,939 |
| 2022-02-24 | $31.75 | $31.75 | $28.61 | $29.36 | $29.36 | 32,300 |
| 2022-02-23 | $29.65 | $30.46 | $29.60 | $30.27 | $30.27 | 9,205 |
| 2022-02-22 | $30.23 | $30.46 | $29.63 | $29.71 | $29.71 | 18,583 |
| 2022-02-18 | $29.95 | $30.17 | $29.79 | $29.98 | $29.98 | 7,401 |
| 2022-02-17 | $29.78 | $30.37 | $29.50 | $30.15 | $30.15 | 11,257 |
| 2022-02-16 | $28.53 | $28.92 | $28.45 | $28.83 | $28.83 | 7,285 |
| 2022-02-15 | $27.78 | $28.70 | $27.46 | $27.80 | $27.80 | 10,341 |
| 2022-02-14 | $28.39 | $28.94 | $28.36 | $28.77 | $28.77 | 5,904 |
| 2022-02-11 | $26.08 | $28.37 | $26.08 | $28.00 | $28.00 | 8,326 |
| 2022-02-10 | $26.85 | $27.20 | $26.00 | $26.13 | $26.13 | 6,125 |
| 2022-02-09 | $27.23 | $27.23 | $26.86 | $26.86 | $26.86 | 916 |
| 2022-02-08 | $26.51 | $26.92 | $26.50 | $26.80 | $26.80 | 15,965 |
| 2022-02-07 | $25.93 | $26.70 | $25.73 | $26.49 | $26.49 | 4,643 |
| 2022-02-04 | $25.57 | $25.71 | $25.44 | $25.70 | $25.70 | 856 |
| 2022-02-03 | $25.68 | $25.77 | $25.30 | $25.60 | $25.60 | 2,118 |
| 2022-02-02 | $25.80 | $26.10 | $25.80 | $25.90 | $25.90 | 2,037 |
| 2022-02-01 | $25.77 | $25.80 | $25.52 | $25.70 | $25.70 | 2,280 |
| 2022-01-31 | $24.92 | $25.45 | $24.92 | $25.45 | $25.45 | 4,381 |
| 2022-01-28 | $24.78 | $24.89 | $24.35 | $24.67 | $24.67 | 2,681 |
| 2022-01-27 | $26.01 | $26.01 | $25.05 | $25.05 | $25.05 | 3,951 |
| 2022-01-26 | $27.20 | $27.20 | $26.01 | $26.12 | $26.12 | 2,709 |
| 2022-01-25 | $27.01 | $27.25 | $27.01 | $27.25 | $27.25 | 761 |
| 2022-01-24 | $26.51 | $26.94 | $26.32 | $26.94 | $26.94 | 3,067 |
| 2022-01-21 | $27.53 | $27.58 | $27.08 | $27.13 | $27.13 | 5,733 |
| 2022-01-20 | $28.29 | $28.35 | $27.75 | $27.75 | $27.75 | 6,224 |
| 2022-01-19 | $26.63 | $28.80 | $26.63 | $27.79 | $27.79 | 21,714 |
| 2022-01-18 | $26.25 | $26.55 | $26.03 | $26.27 | $26.27 | 3,849 |
| 2022-01-14 | $26.31 | $26.51 | $26.31 | $26.42 | $26.42 | 260 |
| 2022-01-13 | $26.99 | $27.04 | $26.82 | $26.85 | $26.85 | 4,201 |
| 2022-01-12 | $26.82 | $27.15 | $26.66 | $27.15 | $27.15 | 4,651 |
| 2022-01-11 | $26.00 | $26.66 | $26.00 | $26.66 | $26.66 | 1,879 |
| 2022-01-10 | $25.86 | $25.98 | $25.84 | $25.96 | $25.96 | 1,278 |
| 2022-01-07 | $25.38 | $25.53 | $25.38 | $25.53 | $25.53 | 395 |
| 2022-01-06 | $25.69 | $26.66 | $25.47 | $25.56 | $25.56 | 3,170 |
| 2022-01-05 | $27.21 | $27.21 | $26.35 | $26.84 | $26.84 | 1,804 |
| 2022-01-04 | $26.89 | $26.92 | $26.67 | $26.67 | $26.67 | 988 |
| 2022-01-03 | $27.25 | $27.25 | $27.01 | $27.01 | $27.01 | 1,297 |
| 2021-12-31 | $27.24 | $27.35 | $27.24 | $27.35 | $27.35 | 110 |
| 2021-12-30 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 4 |
| 2021-12-29 | $26.48 | $26.96 | $26.48 | $26.86 | $26.86 | 1,781 |
| 2021-12-28 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 831 |
| 2021-12-27 | $26.67 | $26.89 | $26.67 | $26.84 | $26.84 | 1,406 |
| 2021-12-23 | $26.68 | $26.84 | $26.68 | $26.69 | $26.69 | 1,229 |
| 2021-12-22 | $26.14 | $26.48 | $26.14 | $26.48 | $26.48 | 927 |
| 2021-12-21 | $26.11 | $26.20 | $25.97 | $26.06 | $26.06 | 3,104 |
| 2021-12-20 | $26.75 | $26.75 | $25.75 | $25.89 | $25.89 | 3,413 |
| 2021-12-17 | $26.29 | $26.65 | $26.29 | $26.38 | $26.38 | 6,324 |
| 2021-12-16 | $25.58 | $26.02 | $25.58 | $26.02 | $26.02 | 4,541 |
WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN) News Headlines
Recent WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN) News
Similar Companies to WisdomTree Efficient Gold Plus Gold Miners Strategy Fund (GDMN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |