WisdomTree Emerging Markets Efficient Core Fund (NTSE) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.43 ($0.08) 0.27%
WisdomTree Emerging Markets Efficient Core Fund - Daily Information
Click for more stock information on WisdomTree Emerging Markets Efficient Core Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.61 |
| Previous Close | $28.43 |
| High | $28.61 |
| Low | $28.43 |
| Adjusted Open | $28.61 |
| Previous Adjusted Close | $28.43 |
| Adjusted High | $28.61 |
| Adjusted Low | $28.43 |
About WisdomTree Emerging Markets Efficient Core Fund (NTSE)
WisdomTree Trust WisdomTree Emerging Markets Efficient Core Fund
Invest in WisdomTree Emerging Markets Efficient Core Fund (NTSE)
Historical Stock Data for WisdomTree Emerging Markets Efficient Core Fund (NTSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $28.61 | $28.61 | $28.43 | $28.43 | $28.43 | 3,722 |
| 2025-04-16 | $28.48 | $28.48 | $28.23 | $28.36 | $28.36 | 1,275 |
| 2025-04-15 | $28.67 | $28.75 | $28.57 | $28.61 | $28.61 | 6,035 |
| 2025-04-14 | $28.37 | $28.64 | $28.37 | $28.60 | $28.60 | 7,074 |
| 2025-04-11 | $27.73 | $28.20 | $27.65 | $28.20 | $28.20 | 6,242 |
| 2025-04-10 | $27.79 | $27.79 | $27.37 | $27.44 | $27.44 | 4,362 |
| 2025-04-09 | $26.31 | $28.04 | $26.12 | $28.04 | $28.04 | 3,255 |
| 2025-04-08 | $27.37 | $27.38 | $26.31 | $26.33 | $26.33 | 3,516 |
| 2025-04-07 | $27.10 | $27.59 | $26.72 | $26.91 | $26.91 | 8,087 |
| 2025-04-04 | $28.84 | $28.84 | $28.07 | $28.07 | $28.07 | 3,327 |
| 2025-04-03 | $29.75 | $29.83 | $29.61 | $29.61 | $29.61 | 2,095 |
| 2025-04-02 | $30.06 | $30.06 | $30.02 | $30.04 | $30.04 | 676 |
| 2025-04-01 | $29.91 | $30.15 | $29.91 | $30.05 | $30.05 | 8,077 |
| 2025-03-31 | $29.69 | $30.02 | $29.69 | $30.02 | $30.02 | 1,903 |
| 2025-03-28 | $30.10 | $30.22 | $30.00 | $30.00 | $30.00 | 1,606 |
| 2025-03-27 | $30.31 | $30.54 | $30.31 | $30.48 | $30.48 | 1,499 |
| 2025-03-26 | $30.45 | $30.45 | $30.31 | $30.33 | $30.33 | 3,434 |
| 2025-03-25 | $30.69 | $30.69 | $30.58 | $30.62 | $30.52 | 1,457 |
| 2025-03-24 | $30.69 | $30.69 | $30.63 | $30.63 | $30.63 | 509 |
| 2025-03-21 | $30.51 | $30.59 | $30.51 | $30.59 | $30.59 | 2,100 |
| 2025-03-20 | $30.74 | $30.74 | $30.68 | $30.72 | $30.72 | 1,005 |
| 2025-03-19 | $30.87 | $31.04 | $30.87 | $30.99 | $30.99 | 1,427 |
| 2025-03-18 | $30.96 | $30.96 | $30.77 | $30.84 | $30.84 | 1,053 |
| 2025-03-17 | $30.89 | $31.03 | $30.89 | $31.03 | $31.03 | 1,676 |
| 2025-03-14 | $30.47 | $30.55 | $30.46 | $30.55 | $30.55 | 2,768 |
| 2025-03-13 | $29.97 | $30.12 | $29.97 | $30.08 | $30.08 | 2,075 |
| 2025-03-12 | $30.08 | $30.19 | $30.08 | $30.16 | $30.16 | 669 |
| 2025-03-11 | $30.12 | $30.12 | $29.91 | $30.03 | $30.03 | 2,339 |
| 2025-03-10 | $30.20 | $30.20 | $29.75 | $29.87 | $29.87 | 1,919 |
| 2025-03-07 | $30.51 | $30.51 | $30.37 | $30.49 | $30.49 | 1,519 |
| 2025-03-06 | $30.38 | $30.42 | $30.35 | $30.41 | $30.41 | 2,114 |
| 2025-03-05 | $30.29 | $30.58 | $30.29 | $30.58 | $30.58 | 3,296 |
| 2025-03-04 | $29.71 | $30.00 | $29.58 | $29.80 | $29.80 | 1,735 |
| 2025-03-03 | $29.89 | $29.98 | $29.49 | $29.55 | $29.55 | 6,248 |
| 2025-02-28 | $29.77 | $29.89 | $29.42 | $29.66 | $29.66 | 14,500 |
| 2025-02-27 | $30.59 | $30.59 | $30.22 | $30.22 | $30.22 | 1,131 |
| 2025-02-26 | $30.81 | $30.85 | $30.69 | $30.78 | $30.78 | 6,555 |
| 2025-02-25 | $30.42 | $30.48 | $30.33 | $30.40 | $30.40 | 4,964 |
| 2025-02-24 | $30.44 | $30.45 | $30.26 | $30.26 | $30.26 | 1,851 |
| 2025-02-21 | $30.73 | $30.78 | $30.73 | $30.78 | $30.78 | 733 |
| 2025-02-20 | $30.71 | $30.79 | $30.62 | $30.71 | $30.71 | 2,829 |
| 2025-02-19 | $30.40 | $30.47 | $30.39 | $30.39 | $30.39 | 10,445 |
| 2025-02-18 | $30.63 | $30.63 | $30.52 | $30.57 | $30.57 | 8,324 |
| 2025-02-14 | $30.36 | $30.42 | $30.34 | $30.39 | $30.39 | 1,933 |
| 2025-02-13 | $29.67 | $30.05 | $29.67 | $30.05 | $30.05 | 8,567 |
| 2025-02-12 | $29.56 | $29.85 | $29.54 | $29.81 | $29.81 | 2,101 |
| 2025-02-11 | $29.75 | $29.75 | $29.70 | $29.70 | $29.70 | 809 |
| 2025-02-10 | $29.79 | $29.82 | $29.72 | $29.82 | $29.82 | 2,461 |
| 2025-02-07 | $29.73 | $29.81 | $29.43 | $29.53 | $29.53 | 7,094 |
| 2025-02-06 | $29.52 | $29.56 | $29.40 | $29.54 | $29.54 | 5,412 |
| 2025-02-05 | $29.46 | $29.50 | $29.46 | $29.46 | $29.46 | 744 |
| 2025-02-04 | $29.27 | $29.49 | $29.27 | $29.45 | $29.45 | 1,876 |
| 2025-02-03 | $28.77 | $29.05 | $28.77 | $28.94 | $28.94 | 2,474 |
| 2025-01-31 | $29.43 | $29.49 | $29.03 | $29.05 | $29.05 | 4,392 |
| 2025-01-30 | $29.29 | $29.54 | $29.27 | $29.43 | $29.43 | 3,702 |
| 2025-01-29 | $29.11 | $29.17 | $28.93 | $28.93 | $28.93 | 3,362 |
| 2025-01-28 | $28.62 | $28.93 | $28.58 | $28.93 | $28.93 | 5,103 |
| 2025-01-27 | $28.72 | $28.73 | $28.69 | $28.73 | $28.73 | 2,244 |
| 2025-01-24 | $29.16 | $29.28 | $29.07 | $29.14 | $29.14 | 26,101 |
| 2025-01-23 | $28.85 | $29.06 | $28.84 | $29.06 | $29.06 | 3,762 |
| 2025-01-22 | $29.15 | $29.15 | $28.97 | $28.97 | $28.97 | 7,355 |
| 2025-01-21 | $28.97 | $29.09 | $28.92 | $29.09 | $29.09 | 2,842 |
| 2025-01-17 | $28.62 | $28.85 | $28.62 | $28.66 | $28.66 | 3,610 |
| 2025-01-16 | $28.58 | $28.59 | $28.52 | $28.54 | $28.54 | 1,806 |
| 2025-01-15 | $28.45 | $28.52 | $28.40 | $28.52 | $28.52 | 3,551 |
| 2025-01-14 | $28.11 | $28.11 | $28.02 | $28.09 | $28.09 | 3,046 |
| 2025-01-13 | $27.78 | $27.84 | $27.78 | $27.84 | $27.84 | 993 |
| 2025-01-10 | $28.12 | $28.12 | $27.99 | $28.01 | $28.01 | 4,451 |
| 2025-01-08 | $28.47 | $28.53 | $28.41 | $28.51 | $28.51 | 3,192 |
| 2025-01-07 | $28.92 | $28.95 | $28.59 | $28.60 | $28.60 | 8,186 |
| 2025-01-06 | $29.11 | $29.21 | $28.77 | $28.87 | $28.87 | 9,842 |
| 2025-01-03 | $28.86 | $28.87 | $28.78 | $28.78 | $28.78 | 3,848 |
| 2025-01-02 | $28.76 | $28.84 | $28.58 | $28.64 | $28.64 | 9,152 |
| 2024-12-31 | $28.77 | $28.82 | $28.63 | $28.69 | $28.69 | 2,827 |
| 2024-12-30 | $28.83 | $28.83 | $28.71 | $28.78 | $28.78 | 2,010 |
| 2024-12-27 | $28.94 | $28.96 | $28.87 | $28.94 | $28.94 | 2,519 |
| 2024-12-26 | $29.02 | $29.14 | $29.02 | $29.13 | $29.13 | 2,373 |
| 2024-12-24 | $29.38 | $29.54 | $29.38 | $29.52 | $29.20 | 2,865 |
| 2024-12-23 | $29.33 | $29.46 | $29.33 | $29.46 | $29.14 | 3,147 |
| 2024-12-20 | $29.14 | $29.43 | $29.06 | $29.38 | $29.06 | 3,279 |
| 2024-12-19 | $29.30 | $29.32 | $29.15 | $29.18 | $28.87 | 1,483 |
| 2024-12-18 | $29.89 | $29.93 | $29.06 | $29.12 | $28.80 | 3,521 |
| 2024-12-17 | $29.85 | $29.95 | $29.85 | $29.93 | $29.61 | 1,379 |
| 2024-12-16 | $30.10 | $30.15 | $30.01 | $30.01 | $29.69 | 2,921 |
| 2024-12-13 | $30.22 | $30.22 | $30.13 | $30.20 | $29.88 | 3,248 |
| 2024-12-12 | $30.29 | $30.39 | $30.19 | $30.21 | $29.88 | 3,870 |
| 2024-12-11 | $30.41 | $30.43 | $30.41 | $30.43 | $30.10 | 507 |
| 2024-12-10 | $30.50 | $30.50 | $30.38 | $30.38 | $30.06 | 694 |
| 2024-12-09 | $30.91 | $31.17 | $30.91 | $30.91 | $30.58 | 3,737 |
| 2024-12-06 | $30.51 | $30.52 | $30.36 | $30.40 | $30.08 | 2,262 |
| 2024-12-05 | $30.44 | $30.44 | $30.37 | $30.39 | $30.06 | 1,447 |
| 2024-12-04 | $30.11 | $30.35 | $30.11 | $30.35 | $30.02 | 4,590 |
| 2024-12-03 | $30.00 | $30.11 | $29.97 | $30.10 | $29.78 | 2,315 |
| 2024-12-02 | $29.96 | $30.04 | $29.84 | $30.04 | $29.71 | 2,128 |
| 2024-11-29 | $29.71 | $29.89 | $29.70 | $29.89 | $29.89 | 2,262 |
| 2024-11-27 | $29.76 | $29.76 | $29.64 | $29.64 | $29.64 | 1,066 |
| 2024-11-26 | $29.77 | $29.77 | $29.58 | $29.59 | $29.59 | 1,343 |
| 2024-11-25 | $29.87 | $29.87 | $29.80 | $29.80 | $29.80 | 3,115 |
| 2024-11-22 | $29.58 | $29.66 | $29.50 | $29.56 | $29.56 | 9,587 |
| 2024-11-21 | $29.62 | $29.63 | $29.52 | $29.62 | $29.62 | 3,639 |
| 2024-11-20 | $29.74 | $29.74 | $29.66 | $29.73 | $29.73 | 2,381 |
| 2024-11-19 | $29.85 | $29.85 | $29.80 | $29.80 | $29.80 | 844 |
| 2024-11-18 | $29.64 | $29.83 | $29.57 | $29.78 | $29.78 | 6,916 |
| 2024-11-15 | $29.44 | $29.51 | $29.38 | $29.44 | $29.44 | 7,557 |
| 2024-11-14 | $29.60 | $29.60 | $29.40 | $29.40 | $29.40 | 960 |
| 2024-11-13 | $29.75 | $29.75 | $29.46 | $29.52 | $29.52 | 4,947 |
| 2024-11-12 | $29.87 | $29.87 | $29.58 | $29.72 | $29.72 | 4,446 |
| 2024-11-11 | $30.46 | $30.46 | $30.35 | $30.35 | $30.35 | 1,618 |
| 2024-11-08 | $30.84 | $30.84 | $30.56 | $30.68 | $30.68 | 7,762 |
| 2024-11-07 | $31.10 | $31.39 | $31.10 | $31.36 | $31.36 | 2,076 |
| 2024-11-06 | $30.36 | $30.56 | $30.36 | $30.56 | $30.56 | 3,834 |
| 2024-11-05 | $30.93 | $31.12 | $30.93 | $31.12 | $31.12 | 1,591 |
| 2024-11-04 | $30.85 | $30.95 | $30.75 | $30.75 | $30.75 | 1,059 |
| 2024-11-01 | $30.66 | $30.66 | $30.45 | $30.46 | $30.46 | 4,557 |
| 2024-10-31 | $30.42 | $30.58 | $30.42 | $30.52 | $30.52 | 1,118 |
| 2024-10-30 | $30.76 | $30.83 | $30.73 | $30.73 | $30.73 | 740 |
| 2024-10-29 | $30.97 | $31.10 | $30.97 | $31.06 | $31.06 | 555 |
| 2024-10-28 | $31.16 | $31.18 | $31.07 | $31.14 | $31.14 | 2,846 |
| 2024-10-25 | $31.18 | $31.18 | $31.06 | $31.07 | $31.07 | 3,480 |
| 2024-10-24 | $31.17 | $31.17 | $30.99 | $31.12 | $31.12 | 467 |
| 2024-10-23 | $31.22 | $31.22 | $31.15 | $31.15 | $31.15 | 649 |
| 2024-10-22 | $31.31 | $31.41 | $31.31 | $31.40 | $31.40 | 2,806 |
| 2024-10-21 | $31.37 | $31.39 | $31.32 | $31.39 | $31.39 | 3,644 |
| 2024-10-18 | $31.96 | $31.96 | $31.74 | $31.74 | $31.74 | 2,431 |
| 2024-10-17 | $31.46 | $31.50 | $31.44 | $31.48 | $31.48 | 1,531 |
| 2024-10-16 | $31.51 | $31.56 | $31.50 | $31.56 | $31.56 | 756 |
| 2024-10-15 | $31.65 | $31.65 | $31.27 | $31.29 | $31.29 | 1,208 |
| 2024-10-14 | $31.98 | $31.98 | $31.71 | $31.87 | $31.87 | 4,171 |
| 2024-10-11 | $31.60 | $32.02 | $31.60 | $31.98 | $31.98 | 2,386 |
| 2024-10-10 | $31.72 | $31.79 | $31.71 | $31.79 | $31.79 | 500 |
| 2024-10-09 | $31.58 | $31.74 | $31.58 | $31.73 | $31.73 | 660 |
| 2024-10-08 | $31.88 | $31.92 | $31.68 | $31.86 | $31.86 | 998 |
| 2024-10-07 | $32.74 | $32.78 | $32.66 | $32.78 | $32.78 | 1,222 |
| 2024-10-04 | $32.49 | $32.58 | $32.46 | $32.58 | $32.58 | 2,048 |
| 2024-10-03 | $32.58 | $32.58 | $32.43 | $32.43 | $32.43 | 1,855 |
| 2024-10-02 | $32.83 | $32.87 | $32.79 | $32.87 | $32.87 | 960 |
| 2024-10-01 | $32.36 | $32.41 | $32.08 | $32.33 | $32.33 | 8,572 |
| 2024-09-30 | $32.59 | $32.59 | $32.12 | $32.19 | $32.19 | 2,989 |
| 2024-09-27 | $32.89 | $32.89 | $32.72 | $32.76 | $32.76 | 2,909 |
| 2024-09-26 | $32.63 | $32.84 | $32.63 | $32.80 | $32.80 | 4,042 |
| 2024-09-25 | $31.78 | $31.78 | $31.59 | $31.59 | $31.59 | 5,784 |
| 2024-09-24 | $32.10 | $32.45 | $32.10 | $32.45 | $32.00 | 4,855 |
| 2024-09-23 | $31.19 | $31.35 | $31.19 | $31.34 | $30.90 | 865 |
| 2024-09-20 | $31.10 | $31.10 | $30.99 | $31.07 | $30.64 | 1,107 |
| 2024-09-19 | $31.02 | $31.24 | $30.99 | $31.17 | $31.17 | 3,538 |
| 2024-09-18 | $30.76 | $30.76 | $30.64 | $30.64 | $30.64 | 1,178 |
| 2024-09-17 | $30.87 | $30.92 | $30.73 | $30.76 | $30.76 | 2,091 |
| 2024-09-16 | $30.68 | $30.75 | $30.66 | $30.75 | $30.75 | 3,263 |
| 2024-09-13 | $30.63 | $30.64 | $30.58 | $30.58 | $30.58 | 970 |
| 2024-09-12 | $30.19 | $30.43 | $30.19 | $30.41 | $30.41 | 956 |
| 2024-09-11 | $29.88 | $30.21 | $29.88 | $30.21 | $30.21 | 8,724 |
| 2024-09-10 | $29.93 | $29.97 | $29.83 | $29.97 | $29.97 | 804 |
| 2024-09-09 | $29.82 | $30.03 | $29.82 | $29.98 | $29.98 | 1,718 |
| 2024-09-06 | $30.04 | $30.04 | $29.63 | $29.66 | $29.66 | 2,955 |
| 2024-09-05 | $30.13 | $30.16 | $30.08 | $30.15 | $30.15 | 1,476 |
| 2024-09-04 | $30.09 | $30.09 | $30.04 | $30.05 | $30.05 | 2,921 |
| 2024-09-03 | $30.30 | $30.30 | $29.97 | $29.99 | $29.99 | 2,648 |
| 2024-08-30 | $30.62 | $30.62 | $30.44 | $30.53 | $30.53 | 3,852 |
| 2024-08-29 | $30.68 | $30.68 | $30.52 | $30.52 | $30.52 | 543 |
| 2024-08-28 | $30.47 | $30.56 | $30.47 | $30.56 | $30.56 | 346 |
| 2024-08-27 | $30.72 | $30.73 | $30.66 | $30.72 | $30.72 | 1,293 |
| 2024-08-26 | $30.75 | $30.76 | $30.65 | $30.65 | $30.65 | 1,924 |
| 2024-08-23 | $30.63 | $30.95 | $30.63 | $30.95 | $30.95 | 1,393 |
| 2024-08-22 | $30.60 | $30.60 | $30.32 | $30.36 | $30.36 | 2,611 |
| 2024-08-21 | $30.71 | $30.86 | $30.71 | $30.86 | $30.86 | 1,274 |
| 2024-08-20 | $30.80 | $30.80 | $30.69 | $30.71 | $30.71 | 2,145 |
| 2024-08-19 | $30.70 | $30.92 | $30.70 | $30.92 | $30.92 | 1,426 |
| 2024-08-16 | $30.42 | $30.61 | $30.42 | $30.60 | $30.60 | 6,038 |
| 2024-08-15 | $30.12 | $30.35 | $30.12 | $30.28 | $30.28 | 2,254 |
| 2024-08-14 | $30.11 | $30.13 | $30.03 | $30.05 | $30.05 | 903 |
| 2024-08-13 | $29.94 | $30.19 | $29.94 | $30.19 | $30.19 | 3,006 |
| 2024-08-12 | $29.74 | $29.82 | $29.74 | $29.80 | $29.80 | 1,008 |
| 2024-08-09 | $29.49 | $29.66 | $29.49 | $29.62 | $29.62 | 1,039 |
| 2024-08-08 | $29.35 | $29.41 | $29.35 | $29.37 | $29.37 | 1,192 |
| 2024-08-07 | $29.26 | $29.26 | $28.82 | $28.82 | $28.82 | 3,228 |
| 2024-08-06 | $28.50 | $28.82 | $28.50 | $28.65 | $28.65 | 2,408 |
| 2024-08-05 | $28.26 | $28.67 | $28.26 | $28.67 | $28.67 | 3,164 |
| 2024-08-02 | $29.32 | $29.41 | $29.29 | $29.41 | $29.41 | 2,349 |
| 2024-08-01 | $29.60 | $29.64 | $29.60 | $29.64 | $29.64 | 604 |
| 2024-07-31 | $29.94 | $30.09 | $29.94 | $30.06 | $30.06 | 1,645 |
| 2024-07-30 | $29.42 | $29.42 | $29.30 | $29.34 | $29.34 | 3,009 |
| 2024-07-29 | $29.48 | $29.48 | $29.39 | $29.44 | $29.44 | 1,505 |
| 2024-07-26 | $29.46 | $29.52 | $29.42 | $29.48 | $29.48 | 1,293 |
| 2024-07-25 | $29.15 | $29.33 | $29.08 | $29.24 | $29.24 | 3,419 |
| 2024-07-24 | $29.63 | $29.67 | $29.34 | $29.34 | $29.34 | 1,119 |
| 2024-07-23 | $29.68 | $29.82 | $29.66 | $29.79 | $29.79 | 8,266 |
| 2024-07-22 | $29.95 | $29.97 | $29.81 | $29.89 | $29.89 | 1,402 |
| 2024-07-19 | $29.81 | $29.83 | $29.73 | $29.73 | $29.73 | 700 |
| 2024-07-18 | $30.38 | $30.43 | $30.00 | $30.09 | $30.09 | 1,935 |
| 2024-07-17 | $30.46 | $30.46 | $30.36 | $30.36 | $30.36 | 1,169 |
| 2024-07-16 | $30.80 | $30.92 | $30.80 | $30.89 | $30.89 | 1,193 |
| 2024-07-15 | $30.87 | $30.87 | $30.67 | $30.67 | $30.67 | 1,424 |
| 2024-07-12 | $31.07 | $31.12 | $31.05 | $31.05 | $31.05 | 2,389 |
| 2024-07-11 | $30.86 | $30.88 | $30.86 | $30.88 | $30.88 | 1,763 |
| 2024-07-10 | $30.58 | $30.68 | $30.56 | $30.68 | $30.68 | 1,739 |
| 2024-07-09 | $30.41 | $30.46 | $30.41 | $30.46 | $30.46 | 2,020 |
| 2024-07-08 | $30.41 | $30.41 | $30.37 | $30.39 | $30.39 | 3,844 |
| 2024-07-05 | $30.21 | $30.28 | $30.05 | $30.28 | $30.28 | 5,301 |
| 2024-07-03 | $29.70 | $30.02 | $29.70 | $30.02 | $30.02 | 3,092 |
| 2024-07-02 | $29.43 | $29.54 | $29.35 | $29.54 | $29.54 | 2,943 |
| 2024-07-01 | $29.32 | $29.43 | $29.32 | $29.37 | $29.37 | 13,543 |
| 2024-06-28 | $29.70 | $29.70 | $29.46 | $29.46 | $29.46 | 933 |
| 2024-06-27 | $29.43 | $29.59 | $29.43 | $29.45 | $29.45 | 3,395 |
| 2024-06-26 | $29.46 | $29.49 | $29.39 | $29.46 | $29.46 | 3,839 |
| 2024-06-25 | $29.51 | $29.58 | $29.51 | $29.58 | $29.58 | 910 |
| 2024-06-24 | $29.69 | $29.78 | $29.68 | $29.68 | $29.59 | 1,874 |
| 2024-06-21 | $29.73 | $29.75 | $29.68 | $29.70 | $29.60 | 7,635 |
| 2024-06-20 | $29.86 | $29.86 | $29.68 | $29.80 | $29.71 | 4,265 |
| 2024-06-18 | $29.75 | $29.84 | $29.75 | $29.80 | $29.70 | 3,449 |
| 2024-06-17 | $29.42 | $29.53 | $29.35 | $29.52 | $29.43 | 4,478 |
| 2024-06-14 | $29.30 | $29.42 | $29.30 | $29.42 | $29.32 | 2,521 |
| 2024-06-13 | $29.42 | $29.42 | $29.28 | $29.36 | $29.27 | 915 |
| 2024-06-12 | $29.52 | $29.53 | $29.31 | $29.31 | $29.21 | 4,957 |
| 2024-06-11 | $28.81 | $28.91 | $28.81 | $28.91 | $28.82 | 496 |
| 2024-06-10 | $28.78 | $29.04 | $28.78 | $29.01 | $28.91 | 2,150 |
| 2024-06-07 | $29.07 | $29.11 | $28.89 | $28.89 | $28.89 | 5,629 |
| 2024-06-06 | $29.30 | $29.37 | $29.30 | $29.35 | $29.35 | 893 |
| 2024-06-05 | $29.08 | $29.23 | $28.97 | $29.23 | $29.23 | 2,112 |
| 2024-06-04 | $28.66 | $28.75 | $28.63 | $28.75 | $28.75 | 2,735 |
| 2024-06-03 | $28.95 | $28.95 | $28.81 | $28.94 | $28.94 | 1,460 |
| 2024-05-31 | $28.47 | $28.57 | $28.39 | $28.57 | $28.57 | 6,655 |
| 2024-05-30 | $28.69 | $28.78 | $28.67 | $28.73 | $28.73 | 3,397 |
| 2024-05-29 | $28.94 | $28.94 | $28.79 | $28.81 | $28.81 | 4,883 |
| 2024-05-28 | $29.59 | $29.59 | $29.31 | $29.34 | $29.34 | 4,148 |
| 2024-05-24 | $29.40 | $29.51 | $29.40 | $29.43 | $29.43 | 759 |
| 2024-05-23 | $29.78 | $29.78 | $29.29 | $29.34 | $29.34 | 4,050 |
| 2024-05-22 | $29.70 | $29.70 | $29.60 | $29.60 | $29.60 | 2,005 |
| 2024-05-21 | $29.72 | $29.73 | $29.62 | $29.71 | $29.71 | 6,512 |
| 2024-05-20 | $29.89 | $29.90 | $29.82 | $29.86 | $29.86 | 1,760 |
| 2024-05-17 | $29.82 | $30.02 | $29.82 | $29.96 | $29.96 | 2,732 |
| 2024-05-16 | $29.94 | $30.01 | $29.92 | $29.95 | $29.95 | 4,761 |
| 2024-05-15 | $29.74 | $29.87 | $29.65 | $29.87 | $29.87 | 1,326 |
| 2024-05-14 | $29.38 | $29.47 | $29.36 | $29.47 | $29.47 | 2,807 |
| 2024-05-13 | $29.30 | $29.33 | $29.23 | $29.26 | $29.26 | 3,148 |
| 2024-05-10 | $29.06 | $29.07 | $29.01 | $29.03 | $29.03 | 1,537 |
| 2024-05-09 | $28.84 | $29.01 | $28.84 | $29.01 | $29.01 | 1,155 |
| 2024-05-08 | $28.73 | $28.90 | $28.73 | $28.87 | $28.87 | 1,490 |
| 2024-05-07 | $28.94 | $29.04 | $28.89 | $28.92 | $28.92 | 1,653 |
| 2024-05-06 | $28.98 | $29.07 | $28.98 | $29.05 | $29.05 | 1,517 |
| 2024-05-03 | $28.90 | $28.96 | $28.78 | $28.96 | $28.96 | 2,982 |
| 2024-05-02 | $28.22 | $28.67 | $28.22 | $28.64 | $28.64 | 1,055 |
| 2024-05-01 | $27.89 | $28.01 | $27.82 | $27.91 | $27.91 | 5,873 |
| 2024-04-30 | $27.93 | $27.95 | $27.78 | $27.78 | $27.78 | 7,049 |
| 2024-04-29 | $27.87 | $28.27 | $27.87 | $28.19 | $28.19 | 4,159 |
| 2024-04-26 | $27.85 | $27.95 | $27.82 | $27.95 | $27.95 | 9,797 |
| 2024-04-25 | $27.53 | $27.65 | $27.44 | $27.62 | $27.62 | 2,568 |
| 2024-04-24 | $27.38 | $27.54 | $27.38 | $27.52 | $27.52 | 3,622 |
| 2024-04-23 | $27.20 | $27.43 | $27.20 | $27.43 | $27.43 | 932,989 |
| 2024-04-22 | $26.97 | $27.19 | $26.97 | $27.17 | $27.17 | 7,181 |
| 2024-04-19 | $26.87 | $26.87 | $26.78 | $26.81 | $26.81 | 4,951 |
| 2024-04-18 | $26.95 | $26.95 | $26.85 | $26.90 | $26.90 | 9,372 |
| 2024-04-17 | $26.85 | $26.92 | $26.85 | $26.88 | $26.88 | 6,816 |
| 2024-04-16 | $26.84 | $26.87 | $26.82 | $26.86 | $26.86 | 7,671 |
| 2024-04-15 | $27.41 | $27.44 | $27.15 | $27.23 | $27.23 | 20,372 |
| 2024-04-12 | $27.87 | $27.87 | $27.47 | $27.47 | $27.47 | 11,610 |
| 2024-04-11 | $27.96 | $28.14 | $27.96 | $28.11 | $28.11 | 44,652 |
| 2024-04-10 | $28.10 | $28.12 | $27.88 | $27.90 | $27.90 | 18,351 |
| 2024-04-09 | $28.62 | $28.62 | $28.49 | $28.57 | $28.57 | 5,260 |
| 2024-04-08 | $28.20 | $28.38 | $28.20 | $28.29 | $28.29 | 14,481 |
| 2024-04-05 | $28.07 | $28.22 | $28.02 | $28.12 | $28.12 | 11,931 |
| 2024-04-04 | $28.60 | $28.62 | $28.19 | $28.20 | $28.20 | 12,847 |
| 2024-04-03 | $28.05 | $28.31 | $28.05 | $28.30 | $28.30 | 7,195 |
| 2024-04-02 | $28.28 | $28.41 | $28.26 | $28.29 | $28.29 | 4,180 |
| 2024-04-01 | $28.36 | $28.45 | $28.18 | $28.22 | $28.22 | 10,448 |
| 2024-03-28 | $28.15 | $28.33 | $28.15 | $28.29 | $28.29 | 13,117 |
| 2024-03-27 | $28.29 | $28.35 | $28.03 | $28.11 | $28.11 | 29,773 |
| 2024-03-26 | $28.35 | $28.37 | $28.26 | $28.28 | $28.28 | 25,006 |
| 2024-03-25 | $28.17 | $28.29 | $28.17 | $28.26 | $28.26 | 7,774 |
| 2024-03-22 | $28.23 | $28.33 | $28.20 | $28.25 | $28.25 | 8,843 |
| 2024-03-21 | $28.58 | $28.58 | $28.43 | $28.45 | $28.38 | 5,877 |
| 2024-03-20 | $28.12 | $28.45 | $28.12 | $28.43 | $28.35 | 4,744 |
| 2024-03-19 | $27.90 | $28.11 | $27.87 | $28.07 | $28.00 | 4,913 |
| 2024-03-18 | $28.18 | $28.20 | $28.16 | $28.17 | $28.09 | 2,956 |
| 2024-03-15 | $28.23 | $28.23 | $28.10 | $28.12 | $28.12 | 10,598 |
| 2024-03-14 | $28.37 | $28.38 | $28.31 | $28.34 | $28.34 | 6,357 |
| 2024-03-13 | $28.65 | $28.69 | $28.61 | $28.61 | $28.61 | 3,903 |
| 2024-03-12 | $28.61 | $28.71 | $28.61 | $28.70 | $28.70 | 4,734 |
| 2024-03-11 | $28.40 | $28.47 | $28.34 | $28.41 | $28.41 | 10,853 |
| 2024-03-08 | $28.50 | $28.61 | $28.39 | $28.39 | $28.39 | 2,820 |
| 2024-03-07 | $28.33 | $28.44 | $28.33 | $28.44 | $28.44 | 6,232 |
| 2024-03-06 | $28.28 | $28.32 | $28.22 | $28.24 | $28.24 | 6,152 |
| 2024-03-05 | $27.90 | $27.90 | $27.67 | $27.82 | $27.82 | 11,011 |
| 2024-03-04 | $28.00 | $28.03 | $27.96 | $27.98 | $27.98 | 17,839 |
| 2024-03-01 | $27.81 | $28.09 | $27.81 | $28.03 | $28.03 | 3,742 |
| 2024-02-29 | $27.72 | $27.72 | $27.61 | $27.64 | $27.64 | 2,130 |
| 2024-02-28 | $27.62 | $27.62 | $27.57 | $27.59 | $27.59 | 7,784 |
| 2024-02-27 | $27.92 | $27.93 | $27.88 | $27.89 | $27.89 | 4,270 |
| 2024-02-26 | $28.02 | $28.02 | $27.83 | $27.90 | $27.90 | 2,483 |
| 2024-02-23 | $27.97 | $27.99 | $27.87 | $27.99 | $27.99 | 7,527 |
| 2024-02-22 | $27.96 | $28.04 | $27.91 | $27.98 | $27.98 | 7,065 |
| 2024-02-21 | $27.83 | $27.83 | $27.65 | $27.72 | $27.72 | 4,944 |
| 2024-02-20 | $27.77 | $27.77 | $27.58 | $27.73 | $27.73 | 8,475 |
| 2024-02-16 | $27.65 | $27.75 | $27.63 | $27.64 | $27.64 | 9,520 |
| 2024-02-15 | $27.48 | $27.62 | $27.47 | $27.62 | $27.62 | 7,763 |
| 2024-02-14 | $27.31 | $27.54 | $27.31 | $27.50 | $27.50 | 4,139 |
| 2024-02-13 | $27.31 | $27.31 | $27.00 | $27.09 | $27.09 | 10,104 |
| 2024-02-12 | $27.85 | $27.87 | $27.76 | $27.77 | $27.77 | 7,847 |
| 2024-02-09 | $27.46 | $27.65 | $27.41 | $27.61 | $27.61 | 17,470 |
| 2024-02-08 | $27.47 | $27.52 | $27.43 | $27.46 | $27.46 | 11,466 |
| 2024-02-07 | $27.71 | $27.71 | $27.66 | $27.69 | $27.69 | 5,896 |
| 2024-02-06 | $27.51 | $27.74 | $27.51 | $27.74 | $27.74 | 6,058 |
| 2024-02-05 | $27.07 | $27.17 | $27.01 | $27.13 | $27.13 | 6,332 |
| 2024-02-02 | $27.15 | $27.26 | $27.12 | $27.21 | $27.21 | 7,853 |
| 2024-02-01 | $27.22 | $27.42 | $27.22 | $27.42 | $27.42 | 5,852 |
| 2024-01-31 | $27.28 | $27.32 | $27.01 | $27.05 | $27.05 | 7,986 |
| 2024-01-30 | $27.07 | $27.09 | $26.88 | $27.05 | $27.05 | 7,758 |
| 2024-01-29 | $27.32 | $27.32 | $27.13 | $27.28 | $27.28 | 7,995 |
| 2024-01-26 | $27.12 | $27.21 | $27.08 | $27.13 | $27.13 | 5,236 |
| 2024-01-25 | $27.19 | $27.19 | $27.10 | $27.13 | $27.13 | 11,801 |
| 2024-01-24 | $27.15 | $27.15 | $27.03 | $27.07 | $27.07 | 20,901 |
| 2024-01-23 | $26.74 | $26.86 | $26.72 | $26.86 | $26.86 | 10,224 |
| 2024-01-22 | $26.56 | $26.62 | $26.56 | $26.62 | $26.62 | 1,346 |
| 2024-01-19 | $26.61 | $26.85 | $26.56 | $26.84 | $26.84 | 5,655 |
| 2024-01-18 | $26.49 | $26.59 | $26.46 | $26.57 | $26.57 | 6,946 |
| 2024-01-17 | $26.24 | $26.37 | $26.23 | $26.37 | $26.37 | 4,284 |
| 2024-01-16 | $26.99 | $26.99 | $26.68 | $26.72 | $26.72 | 9,815 |
| 2024-01-12 | $27.60 | $27.60 | $27.49 | $27.49 | $27.49 | 6,260 |
| 2024-01-11 | $27.13 | $27.40 | $27.13 | $27.36 | $27.36 | 4,153 |
| 2024-01-10 | $27.18 | $27.21 | $27.11 | $27.11 | $27.11 | 5,070 |
| 2024-01-09 | $27.26 | $27.31 | $27.22 | $27.26 | $27.26 | 4,709 |
| 2024-01-08 | $27.37 | $27.64 | $27.31 | $27.64 | $27.64 | 2,803 |
| 2024-01-05 | $27.75 | $27.77 | $27.54 | $27.55 | $27.55 | 13,164 |
| 2024-01-04 | $27.65 | $27.70 | $27.56 | $27.58 | $27.58 | 16,421 |
| 2024-01-03 | $27.57 | $27.82 | $27.57 | $27.79 | $27.79 | 6,135 |
| 2024-01-02 | $28.03 | $28.03 | $27.76 | $27.85 | $27.85 | 9,892 |
| 2023-12-29 | $28.36 | $28.39 | $28.30 | $28.32 | $28.32 | 5,314 |
| 2023-12-28 | $28.46 | $28.46 | $28.28 | $28.33 | $28.33 | 2,805 |
| 2023-12-27 | $28.11 | $28.21 | $28.09 | $28.18 | $28.18 | 10,392 |
| 2023-12-26 | $27.88 | $27.93 | $27.83 | $27.84 | $27.84 | 22,711 |
| 2023-12-22 | $28.06 | $28.06 | $27.68 | $27.68 | $27.68 | 2,652 |
| 2023-12-21 | $27.93 | $27.93 | $27.73 | $27.93 | $27.87 | 58,104 |
| 2023-12-20 | $27.76 | $27.79 | $27.53 | $27.53 | $27.47 | 4,186 |
| 2023-12-19 | $27.76 | $27.91 | $27.76 | $27.86 | $27.79 | 10,593 |
| 2023-12-18 | $27.60 | $27.62 | $27.51 | $27.62 | $27.55 | 7,366 |
| 2023-12-15 | $27.71 | $27.77 | $27.66 | $27.69 | $27.63 | 5,604 |
| 2023-12-14 | $27.85 | $27.85 | $27.67 | $27.80 | $27.74 | 3,648 |
| 2023-12-13 | $26.73 | $27.28 | $26.65 | $27.28 | $27.22 | 8,427 |
| 2023-12-12 | $26.68 | $26.90 | $26.68 | $26.90 | $26.83 | 2,419 |
| 2023-12-11 | $26.69 | $26.86 | $26.64 | $26.82 | $26.76 | 7,085 |
| 2023-12-08 | $26.68 | $26.72 | $26.63 | $26.71 | $26.64 | 12,607 |
| 2023-12-07 | $26.81 | $26.94 | $26.81 | $26.89 | $26.82 | 2,926 |
| 2023-12-06 | $26.92 | $27.02 | $26.81 | $26.81 | $26.75 | 8,467 |
| 2023-12-05 | $26.63 | $26.83 | $26.63 | $26.79 | $26.73 | 10,649 |
| 2023-12-04 | $26.89 | $26.98 | $26.72 | $26.78 | $26.71 | 16,682 |
| 2023-12-01 | $26.86 | $27.20 | $26.86 | $27.20 | $27.20 | 19,302 |
| 2023-11-30 | $26.90 | $26.94 | $26.85 | $26.92 | $26.92 | 1,971 |
| 2023-11-29 | $27.00 | $27.05 | $26.94 | $26.94 | $26.94 | 1,806 |
| 2023-11-28 | $26.83 | $27.07 | $26.83 | $27.07 | $27.07 | 2,994 |
| 2023-11-27 | $26.76 | $26.84 | $26.64 | $26.83 | $26.83 | 14,019 |
| 2023-11-24 | $26.83 | $26.83 | $26.80 | $26.80 | $26.80 | 538 |
| 2023-11-22 | $26.86 | $26.91 | $26.83 | $26.88 | $26.88 | 7,091 |
| 2023-11-21 | $27.08 | $27.08 | $26.86 | $26.91 | $26.91 | 2,899 |
| 2023-11-20 | $26.88 | $27.16 | $26.88 | $27.13 | $27.13 | 9,025 |
| 2023-11-17 | $26.74 | $26.85 | $26.74 | $26.77 | $26.77 | 7,142 |
| 2023-11-16 | $26.75 | $26.75 | $26.65 | $26.74 | $26.74 | 5,527 |
| 2023-11-15 | $26.96 | $26.99 | $26.87 | $26.90 | $26.90 | 10,465 |
| 2023-11-14 | $26.46 | $26.82 | $26.46 | $26.78 | $26.78 | 6,363 |
| 2023-11-13 | $25.81 | $26.03 | $25.81 | $25.97 | $25.97 | 5,346 |
| 2023-11-10 | $25.82 | $26.01 | $25.82 | $25.98 | $25.98 | 3,066 |
| 2023-11-09 | $26.12 | $26.12 | $25.76 | $25.76 | $25.76 | 1,644 |
| 2023-11-08 | $26.17 | $26.17 | $26.06 | $26.11 | $26.11 | 3,930 |
| 2023-11-07 | $26.03 | $26.26 | $26.03 | $26.19 | $26.19 | 3,564 |
| 2023-11-06 | $26.30 | $26.31 | $26.13 | $26.21 | $26.21 | 11,421 |
| 2023-11-03 | $25.97 | $26.22 | $25.97 | $26.17 | $26.17 | 9,439 |
| 2023-11-02 | $25.52 | $25.58 | $25.51 | $25.51 | $25.51 | 11,273 |
| 2023-11-01 | $24.78 | $25.08 | $24.78 | $25.08 | $25.08 | 6,133 |
| 2023-10-31 | $24.63 | $24.76 | $24.63 | $24.70 | $24.70 | 32,076 |
| 2023-10-30 | $24.99 | $25.03 | $24.80 | $24.88 | $24.88 | 14,012 |
| 2023-10-27 | $24.88 | $24.96 | $24.64 | $24.69 | $24.69 | 32,389 |
| 2023-10-26 | $24.59 | $24.77 | $24.59 | $24.74 | $24.74 | 5,305 |
| 2023-10-25 | $24.78 | $24.94 | $24.68 | $24.73 | $24.73 | 15,032 |
| 2023-10-24 | $25.02 | $25.24 | $25.02 | $25.20 | $25.20 | 8,665 |
| 2023-10-23 | $24.61 | $24.99 | $24.61 | $24.73 | $24.73 | 55,652 |
| 2023-10-20 | $24.91 | $24.95 | $24.77 | $24.81 | $24.81 | 9,107 |
| 2023-10-19 | $25.21 | $25.21 | $25.02 | $25.04 | $25.04 | 10,219 |
| 2023-10-18 | $25.23 | $25.30 | $25.20 | $25.20 | $25.20 | 2,457 |
| 2023-10-17 | $25.67 | $25.67 | $25.60 | $25.62 | $25.62 | 3,074 |
| 2023-10-16 | $25.79 | $25.85 | $25.78 | $25.84 | $25.84 | 2,452 |
| 2023-10-13 | $25.75 | $25.79 | $25.63 | $25.71 | $25.71 | 2,789 |
| 2023-10-12 | $25.86 | $25.86 | $25.67 | $25.69 | $25.69 | 1,586 |
| 2023-10-11 | $26.11 | $26.12 | $25.99 | $26.11 | $26.11 | 6,725 |
| 2023-10-10 | $25.77 | $25.89 | $25.77 | $25.85 | $25.85 | 3,767 |
| 2023-10-09 | $25.31 | $25.52 | $25.21 | $25.45 | $25.45 | 7,574 |
| 2023-10-06 | $25.11 | $25.60 | $25.11 | $25.47 | $25.47 | 1,965 |
| 2023-10-05 | $25.04 | $25.27 | $25.04 | $25.24 | $25.24 | 3,790 |
| 2023-10-04 | $25.03 | $25.20 | $25.03 | $25.16 | $25.16 | 4,966 |
| 2023-10-03 | $25.17 | $25.17 | $25.01 | $25.06 | $25.06 | 4,873 |
| 2023-10-02 | $25.60 | $25.68 | $25.45 | $25.55 | $25.55 | 17,631 |
| 2023-09-29 | $26.04 | $26.04 | $25.76 | $25.77 | $25.77 | 3,868 |
| 2023-09-28 | $25.41 | $25.73 | $25.39 | $25.73 | $25.73 | 8,781 |
| 2023-09-27 | $25.72 | $25.72 | $25.45 | $25.54 | $25.54 | 16,008 |
| 2023-09-26 | $25.73 | $25.73 | $25.52 | $25.56 | $25.56 | 13,140 |
| 2023-09-25 | $25.98 | $26.01 | $25.94 | $25.98 | $25.98 | 2,291 |
| 2023-09-22 | $26.66 | $26.66 | $26.59 | $26.59 | $26.21 | 1,044 |
| 2023-09-21 | $26.34 | $26.34 | $26.24 | $26.24 | $25.87 | 18,313 |
| 2023-09-20 | $26.82 | $27.13 | $26.82 | $26.84 | $26.47 | 4,971 |
| 2023-09-19 | $26.92 | $26.97 | $26.87 | $26.92 | $26.54 | 2,595 |
| 2023-09-18 | $26.93 | $27.13 | $26.93 | $27.08 | $26.70 | 5,848 |
| 2023-09-15 | $27.24 | $27.24 | $27.10 | $27.10 | $27.10 | 2,456 |
| 2023-09-14 | $27.30 | $27.30 | $27.22 | $27.25 | $27.25 | 7,264 |
| 2023-09-13 | $27.15 | $27.19 | $27.08 | $27.12 | $27.12 | 4,524 |
| 2023-09-12 | $27.15 | $27.18 | $27.12 | $27.12 | $27.12 | 1,725 |
| 2023-09-11 | $27.05 | $27.15 | $26.97 | $27.13 | $27.13 | 8,706 |
| 2023-09-08 | $26.87 | $26.90 | $26.80 | $26.84 | $26.84 | 3,180 |
| 2023-09-07 | $26.88 | $26.88 | $26.77 | $26.81 | $26.81 | 4,180 |
| 2023-09-06 | $27.10 | $27.10 | $27.04 | $27.04 | $27.04 | 2,607 |
| 2023-09-05 | $27.32 | $27.33 | $27.25 | $27.26 | $27.26 | 5,796 |
| 2023-09-01 | $27.65 | $27.65 | $27.47 | $27.51 | $27.51 | 15,627 |
| 2023-08-31 | $27.30 | $27.33 | $27.27 | $27.27 | $27.27 | 7,223 |
| 2023-08-30 | $27.58 | $27.58 | $27.52 | $27.52 | $27.52 | 4,117 |
| 2023-08-29 | $27.55 | $27.65 | $27.53 | $27.64 | $27.64 | 15,020 |
| 2023-08-28 | $27.13 | $27.19 | $27.08 | $27.19 | $27.19 | 10,547 |
| 2023-08-25 | $26.96 | $27.01 | $26.83 | $26.95 | $26.95 | 10,530 |
| 2023-08-24 | $27.11 | $27.11 | $26.96 | $26.96 | $26.96 | 10,051 |
| 2023-08-23 | $27.04 | $27.13 | $27.04 | $27.12 | $27.12 | 17,700 |
| 2023-08-22 | $26.53 | $26.61 | $26.52 | $26.55 | $26.55 | 5,604 |
| 2023-08-21 | $26.47 | $26.59 | $26.47 | $26.59 | $26.59 | 2,524 |
| 2023-08-18 | $26.53 | $26.66 | $26.52 | $26.64 | $26.64 | 4,041 |
| 2023-08-17 | $26.97 | $26.97 | $26.73 | $26.76 | $26.76 | 6,041 |
| 2023-08-16 | $26.94 | $26.94 | $26.74 | $26.74 | $26.74 | 3,358 |
| 2023-08-15 | $27.08 | $27.09 | $27.00 | $27.01 | $27.01 | 4,572 |
| 2023-08-14 | $27.15 | $27.31 | $27.15 | $27.29 | $27.29 | 5,249 |
| 2023-08-11 | $27.57 | $27.59 | $27.40 | $27.46 | $27.46 | 11,045 |
| 2023-08-10 | $28.30 | $28.30 | $27.95 | $27.95 | $27.95 | 541 |
| 2023-08-09 | $27.96 | $28.04 | $27.91 | $27.99 | $27.99 | 3,041 |
| 2023-08-08 | $27.82 | $27.92 | $27.79 | $27.90 | $27.90 | 47,241 |
| 2023-08-07 | $28.11 | $28.19 | $28.11 | $28.16 | $28.16 | 1,043 |
| 2023-08-04 | $28.28 | $28.42 | $28.20 | $28.20 | $28.20 | 4,100 |
| 2023-08-03 | $28.05 | $28.20 | $28.05 | $28.09 | $28.09 | 3,573 |
| 2023-08-02 | $28.08 | $28.14 | $28.07 | $28.12 | $28.12 | 3,351 |
| 2023-08-01 | $28.89 | $28.89 | $28.80 | $28.83 | $28.83 | 8,141 |
| 2023-07-31 | $29.13 | $29.29 | $29.13 | $29.25 | $29.25 | 4,696 |
| 2023-07-28 | $29.05 | $29.24 | $29.05 | $29.20 | $29.20 | 2,942 |
| 2023-07-27 | $28.91 | $28.91 | $28.48 | $28.48 | $28.48 | 5,820 |
| 2023-07-26 | $28.83 | $28.94 | $28.83 | $28.94 | $28.94 | 1,232 |
| 2023-07-25 | $28.84 | $28.84 | $28.68 | $28.74 | $28.74 | 6,313 |
| 2023-07-24 | $28.27 | $28.68 | $28.27 | $28.60 | $28.60 | 49,839 |
| 2023-07-21 | $28.33 | $28.33 | $28.24 | $28.24 | $28.24 | 1,987 |
| 2023-07-20 | $28.36 | $28.36 | $28.20 | $28.27 | $28.27 | 4,431 |
| 2023-07-19 | $28.77 | $28.77 | $28.55 | $28.61 | $28.61 | 4,347 |
| 2023-07-18 | $28.66 | $28.70 | $28.62 | $28.62 | $28.62 | 3,172 |
| 2023-07-17 | $28.65 | $28.79 | $28.65 | $28.78 | $28.78 | 3,205 |
| 2023-07-14 | $28.89 | $28.89 | $28.69 | $28.74 | $28.74 | 4,573 |
| 2023-07-13 | $28.71 | $29.00 | $28.71 | $28.95 | $28.95 | 5,612 |
| 2023-07-12 | $28.38 | $28.55 | $28.38 | $28.49 | $28.49 | 3,752 |
| 2023-07-11 | $27.71 | $27.81 | $27.65 | $27.81 | $27.81 | 4,459 |
| 2023-07-10 | $27.46 | $27.51 | $27.43 | $27.51 | $27.51 | 12,763 |
| 2023-07-07 | $27.29 | $27.64 | $27.29 | $27.47 | $27.47 | 4,360 |
| 2023-07-06 | $27.34 | $27.36 | $27.06 | $27.17 | $27.17 | 5,437 |
| 2023-07-05 | $27.93 | $27.98 | $27.79 | $27.83 | $27.83 | 12,928 |
| 2023-07-03 | $28.22 | $28.27 | $28.10 | $28.13 | $28.13 | 1,593 |
| 2023-06-30 | $27.88 | $27.93 | $27.85 | $27.88 | $27.88 | 19,211 |
| 2023-06-29 | $27.62 | $27.66 | $27.58 | $27.63 | $27.63 | 4,437 |
| 2023-06-28 | $27.86 | $27.98 | $27.81 | $27.95 | $27.95 | 8,051 |
| 2023-06-27 | $28.06 | $28.07 | $27.95 | $28.06 | $28.06 | 8,002 |
| 2023-06-26 | $27.85 | $27.87 | $27.78 | $27.81 | $27.81 | 4,949 |
| 2023-06-23 | $27.97 | $27.97 | $27.81 | $27.84 | $27.84 | 6,121 |
| 2023-06-22 | $28.16 | $28.24 | $28.16 | $28.20 | $28.20 | 5,714 |
| 2023-06-21 | $28.32 | $28.42 | $28.25 | $28.36 | $28.36 | 7,280 |
| 2023-06-20 | $28.57 | $28.62 | $28.44 | $28.45 | $28.45 | 4,874 |
| 2023-06-16 | $28.96 | $28.96 | $28.88 | $28.92 | $28.92 | 6,070 |
| 2023-06-15 | $28.96 | $29.07 | $28.96 | $29.07 | $29.07 | 3,912 |
| 2023-06-14 | $28.58 | $28.78 | $28.55 | $28.73 | $28.73 | 4,195 |
| 2023-06-13 | $28.56 | $28.60 | $28.49 | $28.51 | $28.51 | 51,910 |
| 2023-06-12 | $28.26 | $28.36 | $28.24 | $28.36 | $28.36 | 11,473 |
| 2023-06-09 | $28.23 | $28.31 | $28.23 | $28.24 | $28.24 | 4,506 |
| 2023-06-08 | $28.12 | $28.16 | $28.12 | $28.12 | $28.12 | 6,592 |
| 2023-06-07 | $28.12 | $28.12 | $27.88 | $27.88 | $27.88 | 5,451 |
| 2023-06-06 | $27.99 | $28.11 | $27.95 | $28.10 | $28.10 | 3,876 |
| 2023-06-05 | $27.72 | $27.85 | $27.72 | $27.81 | $27.81 | 6,700 |
| 2023-06-02 | $27.94 | $27.94 | $27.85 | $27.85 | $27.85 | 4,936 |
| 2023-06-01 | $27.27 | $27.57 | $27.27 | $27.49 | $27.49 | 4,696 |
| 2023-05-31 | $26.93 | $27.10 | $26.79 | $27.07 | $27.07 | 10,845 |
| 2023-05-30 | $27.38 | $27.38 | $27.15 | $27.20 | $27.20 | 1,576 |
| 2023-05-26 | $27.17 | $27.47 | $27.17 | $27.41 | $27.41 | 3,451 |
| 2023-05-25 | $27.08 | $27.08 | $26.94 | $26.95 | $26.95 | 12,858 |
| 2023-05-24 | $27.07 | $27.07 | $27.03 | $27.03 | $27.03 | 968 |
| 2023-05-23 | $27.46 | $27.46 | $27.26 | $27.26 | $27.26 | 6,007 |
| 2023-05-22 | $27.67 | $27.73 | $27.64 | $27.64 | $27.64 | 1,640 |
| 2023-05-19 | $27.52 | $27.55 | $27.36 | $27.49 | $27.49 | 10,885 |
| 2023-05-18 | $27.46 | $27.50 | $27.40 | $27.46 | $27.46 | 7,850 |
| 2023-05-17 | $27.60 | $27.74 | $27.60 | $27.72 | $27.72 | 11,163 |
| 2023-05-16 | $27.73 | $27.75 | $27.58 | $27.58 | $27.58 | 11,425 |
| 2023-05-15 | $27.80 | $27.91 | $27.80 | $27.91 | $27.91 | 1,294 |
| 2023-05-12 | $27.54 | $27.55 | $27.31 | $27.44 | $27.44 | 7,851 |
| 2023-05-11 | $27.74 | $27.78 | $27.71 | $27.78 | $27.78 | 3,844 |
| 2023-05-10 | $27.72 | $27.81 | $27.67 | $27.81 | $27.81 | 2,680 |
| 2023-05-09 | $27.66 | $27.77 | $27.65 | $27.70 | $27.70 | 4,077 |
| 2023-05-08 | $27.96 | $27.96 | $27.85 | $27.85 | $27.85 | 2,570 |
| 2023-05-05 | $27.84 | $27.97 | $27.84 | $27.96 | $27.96 | 1,229 |
| 2023-05-04 | $27.74 | $27.78 | $27.70 | $27.73 | $27.73 | 7,677 |
| 2023-05-03 | $27.51 | $27.60 | $27.43 | $27.44 | $27.44 | 3,525 |
| 2023-05-02 | $27.46 | $27.46 | $27.37 | $27.42 | $27.42 | 4,852 |
| 2023-05-01 | $27.60 | $27.60 | $27.49 | $27.49 | $27.49 | 7,016 |
| 2023-04-28 | $27.55 | $27.72 | $27.53 | $27.72 | $27.72 | 6,520 |
| 2023-04-27 | $27.40 | $27.56 | $27.40 | $27.51 | $27.51 | 2,859 |
| 2023-04-26 | $27.44 | $27.44 | $27.26 | $27.28 | $27.28 | 3,712 |
| 2023-04-25 | $27.26 | $27.26 | $27.10 | $27.22 | $27.22 | 4,160 |
| 2023-04-24 | $27.45 | $27.51 | $27.45 | $27.49 | $27.49 | 8,717 |
| 2023-04-21 | $27.47 | $27.54 | $27.41 | $27.50 | $27.50 | 12,485 |
| 2023-04-20 | $27.92 | $27.92 | $27.72 | $27.78 | $27.78 | 4,182 |
| 2023-04-19 | $27.74 | $27.79 | $27.74 | $27.75 | $27.75 | 4,310 |
| 2023-04-18 | $28.10 | $28.13 | $28.03 | $28.11 | $28.11 | 15,799 |
| 2023-04-17 | $28.11 | $28.11 | $27.83 | $28.08 | $28.08 | 20,949 |
| 2023-04-14 | $28.14 | $28.14 | $27.94 | $28.07 | $28.07 | 4,131 |
| 2023-04-13 | $28.35 | $28.38 | $28.23 | $28.36 | $28.36 | 15,922 |
| 2023-04-12 | $28.03 | $28.10 | $27.93 | $27.95 | $27.95 | 16,597 |
| 2023-04-11 | $28.26 | $28.31 | $28.18 | $28.19 | $28.19 | 3,534 |
| 2023-04-10 | $27.99 | $28.08 | $27.91 | $28.05 | $28.05 | 6,556 |
| 2023-04-06 | $28.05 | $28.18 | $28.05 | $28.17 | $28.17 | 6,556 |
| 2023-04-05 | $28.21 | $28.21 | $28.00 | $28.04 | $28.04 | 10,212 |
| 2023-04-04 | $28.05 | $28.21 | $28.05 | $28.18 | $28.18 | 7,057 |
| 2023-04-03 | $27.91 | $28.14 | $27.91 | $28.14 | $28.14 | 7,203 |
| 2023-03-31 | $28.10 | $28.10 | $27.93 | $28.06 | $28.06 | 28,790 |
| 2023-03-30 | $27.94 | $28.08 | $27.89 | $28.04 | $28.04 | 24,448 |
| 2023-03-29 | $27.79 | $27.87 | $27.74 | $27.80 | $27.80 | 8,261 |
| 2023-03-28 | $27.48 | $27.71 | $27.48 | $27.70 | $27.70 | 17,833 |
| 2023-03-27 | $27.34 | $27.68 | $27.27 | $27.31 | $27.31 | 24,750 |
| 2023-03-24 | $27.66 | $27.68 | $27.61 | $27.68 | $27.61 | 2,198 |
| 2023-03-23 | $27.90 | $27.96 | $27.67 | $27.72 | $27.65 | 16,063 |
| 2023-03-22 | $27.26 | $27.67 | $27.24 | $27.38 | $27.31 | 17,728 |
| 2023-03-21 | $26.98 | $27.08 | $26.98 | $27.07 | $27.00 | 1,332 |
| 2023-03-20 | $26.92 | $27.03 | $26.90 | $26.97 | $26.90 | 10,700 |
| 2023-03-17 | $27.10 | $27.13 | $26.84 | $26.99 | $26.92 | 44,559 |
| 2023-03-16 | $26.69 | $27.03 | $26.69 | $27.03 | $26.96 | 3,353 |
| 2023-03-15 | $26.66 | $26.77 | $26.66 | $26.74 | $26.67 | 10,446 |
| 2023-03-14 | $27.05 | $27.06 | $26.82 | $26.98 | $26.91 | 9,999 |
| 2023-03-13 | $27.06 | $27.43 | $27.06 | $27.10 | $27.03 | 4,105 |
| 2023-03-10 | $27.06 | $27.08 | $26.87 | $26.87 | $26.80 | 996 |
| 2023-03-09 | $26.99 | $27.10 | $26.69 | $26.72 | $26.65 | 5,295 |
| 2023-03-08 | $27.19 | $27.30 | $27.13 | $27.21 | $27.14 | 7,221 |
| 2023-03-07 | $27.32 | $27.32 | $27.11 | $27.14 | $27.07 | 3,164 |
| 2023-03-06 | $27.71 | $27.71 | $27.53 | $27.58 | $27.51 | 4,879 |
| 2023-03-03 | $27.56 | $27.67 | $27.56 | $27.64 | $27.64 | 6,404 |
| 2023-03-02 | $27.10 | $27.37 | $27.10 | $27.32 | $27.32 | 5,500 |
| 2023-03-01 | $27.37 | $27.38 | $27.20 | $27.34 | $27.34 | 24,021 |
| 2023-02-28 | $26.77 | $26.93 | $26.71 | $26.80 | $26.80 | 5,197 |
| 2023-02-27 | $26.98 | $27.07 | $26.94 | $26.98 | $26.98 | 8,302 |
| 2023-02-24 | $26.86 | $26.93 | $26.64 | $26.79 | $26.79 | 7,730 |
| 2023-02-23 | $27.68 | $27.68 | $27.40 | $27.54 | $27.54 | 5,531 |
| 2023-02-22 | $27.47 | $27.47 | $27.23 | $27.27 | $27.27 | 9,280 |
| 2023-02-21 | $27.63 | $27.78 | $27.41 | $27.46 | $27.46 | 5,359 |
| 2023-02-17 | $27.85 | $27.96 | $27.83 | $27.96 | $27.96 | 3,250 |
| 2023-02-16 | $28.04 | $28.38 | $28.04 | $28.18 | $28.18 | 2,540 |
| 2023-02-15 | $28.07 | $28.21 | $28.06 | $28.20 | $28.20 | 4,786 |
| 2023-02-14 | $28.34 | $28.64 | $28.34 | $28.55 | $28.55 | 12,833 |
| 2023-02-13 | $28.50 | $28.64 | $28.50 | $28.64 | $28.64 | 6,139 |
| 2023-02-10 | $28.49 | $28.50 | $28.34 | $28.40 | $28.40 | 9,024 |
| 2023-02-09 | $29.04 | $29.04 | $28.70 | $28.70 | $28.70 | 1,800 |
| 2023-02-08 | $28.68 | $28.69 | $28.56 | $28.61 | $28.61 | 6,193 |
| 2023-02-07 | $28.53 | $28.58 | $28.38 | $28.58 | $28.58 | 7,102 |
| 2023-02-06 | $28.50 | $28.59 | $28.42 | $28.54 | $28.54 | 8,059 |
| 2023-02-03 | $29.26 | $29.34 | $29.00 | $29.03 | $29.03 | 4,039 |
| 2023-02-02 | $29.80 | $29.80 | $29.59 | $29.65 | $29.65 | 5,761 |
| 2023-02-01 | $29.58 | $29.84 | $29.35 | $29.79 | $29.79 | 6,503 |
| 2023-01-31 | $29.17 | $29.37 | $29.10 | $29.32 | $29.32 | 7,637 |
| 2023-01-30 | $29.61 | $29.64 | $29.39 | $29.41 | $29.41 | 11,501 |
| 2023-01-27 | $29.96 | $30.06 | $29.81 | $29.97 | $29.97 | 31,051 |
| 2023-01-26 | $30.07 | $30.14 | $29.93 | $30.12 | $30.12 | 5,877 |
| 2023-01-25 | $29.71 | $29.93 | $29.56 | $29.93 | $29.93 | 12,302 |
| 2023-01-24 | $29.74 | $29.93 | $29.74 | $29.85 | $29.85 | 11,467 |
| 2023-01-23 | $29.70 | $29.98 | $29.70 | $29.85 | $29.85 | 10,990 |
| 2023-01-20 | $29.53 | $29.67 | $29.50 | $29.67 | $29.67 | 2,750 |
| 2023-01-19 | $29.33 | $29.45 | $29.29 | $29.35 | $29.35 | 4,537 |
| 2023-01-18 | $29.25 | $29.26 | $29.13 | $29.18 | $29.18 | 3,912 |
| 2023-01-17 | $29.01 | $29.19 | $29.01 | $29.13 | $29.13 | 97,996 |
| 2023-01-13 | $29.17 | $29.25 | $29.04 | $29.24 | $29.24 | 7,594 |
| 2023-01-12 | $29.14 | $29.20 | $29.09 | $29.12 | $29.12 | 7,371 |
| 2023-01-11 | $28.74 | $28.92 | $28.73 | $28.86 | $28.86 | 8,764 |
| 2023-01-10 | $28.52 | $28.67 | $28.52 | $28.66 | $28.66 | 9,490 |
| 2023-01-09 | $28.54 | $28.75 | $28.53 | $28.54 | $28.54 | 9,401 |
| 2023-01-06 | $28.20 | $28.31 | $28.14 | $28.25 | $28.25 | 1,729 |
| 2023-01-05 | $27.43 | $27.67 | $27.43 | $27.55 | $27.55 | 16,525 |
| 2023-01-04 | $27.27 | $27.70 | $27.24 | $27.70 | $27.70 | 39,595 |
| 2023-01-03 | $26.95 | $26.95 | $26.75 | $26.82 | $26.82 | 10,087 |
| 2022-12-30 | $26.66 | $26.66 | $26.40 | $26.54 | $26.54 | 31,454 |
| 2022-12-29 | $26.76 | $26.93 | $26.76 | $26.89 | $26.89 | 12,297 |
| 2022-12-28 | $26.76 | $26.76 | $26.43 | $26.43 | $26.43 | 20,870 |
| 2022-12-27 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 462 |
| 2022-12-23 | $26.67 | $26.67 | $26.59 | $26.63 | $26.63 | 4,428 |
| 2022-12-22 | $26.85 | $26.89 | $26.72 | $26.89 | $26.74 | 5,373 |
| 2022-12-21 | $26.92 | $27.04 | $26.88 | $27.02 | $26.86 | 9,046 |
| 2022-12-20 | $26.81 | $26.91 | $26.78 | $26.82 | $26.67 | 6,990 |
| 2022-12-19 | $27.13 | $27.13 | $26.88 | $26.93 | $26.78 | 13,464 |
| 2022-12-16 | $26.92 | $27.01 | $26.92 | $26.97 | $26.81 | 1,800 |
| 2022-12-15 | $26.99 | $27.08 | $26.95 | $26.96 | $26.80 | 2,619 |
| 2022-12-14 | $27.51 | $27.60 | $27.45 | $27.57 | $27.41 | 2,096 |
| 2022-12-13 | $27.61 | $27.64 | $27.42 | $27.51 | $27.35 | 7,570 |
| 2022-12-12 | $27.08 | $27.17 | $27.04 | $27.17 | $27.01 | 4,673 |
| 2022-12-09 | $27.50 | $27.58 | $27.31 | $27.31 | $27.15 | 2,055 |
| 2022-12-08 | $27.59 | $27.62 | $27.49 | $27.51 | $27.35 | 5,043 |
| 2022-12-07 | $27.25 | $27.34 | $27.21 | $27.33 | $27.33 | 19,614 |
| 2022-12-06 | $27.22 | $27.37 | $27.22 | $27.32 | $27.32 | 6,596 |
| 2022-12-05 | $27.37 | $27.39 | $27.21 | $27.25 | $27.25 | 5,715 |
| 2022-12-02 | $27.31 | $27.73 | $27.31 | $27.67 | $27.67 | 6,726 |
| 2022-12-01 | $27.56 | $27.57 | $27.44 | $27.50 | $27.50 | 14,993 |
| 2022-11-30 | $27.16 | $27.55 | $27.12 | $27.50 | $27.50 | 2,637 |
| 2022-11-29 | $26.68 | $26.68 | $26.54 | $26.59 | $26.59 | 1,790 |
| 2022-11-28 | $26.29 | $26.29 | $26.13 | $26.13 | $26.13 | 881 |
| 2022-11-25 | $26.31 | $26.31 | $26.23 | $26.23 | $26.23 | 3,315 |
| 2022-11-23 | $26.18 | $26.33 | $26.18 | $26.32 | $26.32 | 5,780 |
| 2022-11-22 | $25.88 | $26.04 | $25.88 | $26.01 | $26.01 | 11,344 |
| 2022-11-21 | $25.81 | $25.90 | $25.81 | $25.90 | $25.90 | 416,289 |
| 2022-11-18 | $26.24 | $26.25 | $26.14 | $26.20 | $26.20 | 6,936 |
| 2022-11-17 | $26.10 | $26.44 | $26.06 | $26.44 | $26.44 | 3,179 |
| 2022-11-16 | $26.55 | $26.55 | $26.34 | $26.41 | $26.41 | 4,443 |
| 2022-11-15 | $26.79 | $26.95 | $26.60 | $26.74 | $26.74 | 8,269 |
| 2022-11-14 | $26.00 | $26.08 | $25.85 | $25.96 | $25.96 | 7,413 |
| 2022-11-11 | $26.14 | $26.16 | $25.97 | $26.11 | $26.11 | 5,361 |
| 2022-11-10 | $25.38 | $25.54 | $25.34 | $25.53 | $25.53 | 3,102 |
| 2022-11-09 | $24.62 | $24.68 | $24.41 | $24.41 | $24.41 | 2,124 |
| 2022-11-08 | $24.70 | $24.95 | $24.70 | $24.79 | $24.79 | 9,649 |
| 2022-11-07 | $24.60 | $24.62 | $24.46 | $24.48 | $24.48 | 12,763 |
| 2022-11-04 | $24.50 | $24.59 | $24.41 | $24.59 | $24.59 | 5,754 |
| 2022-11-03 | $23.43 | $23.77 | $23.35 | $23.66 | $23.66 | 15,773 |
| 2022-11-02 | $23.89 | $24.16 | $23.64 | $23.64 | $23.64 | 4,398 |
| 2022-11-01 | $23.82 | $24.04 | $23.82 | $23.95 | $23.95 | 16,424 |
| 2022-10-31 | $23.35 | $23.43 | $23.35 | $23.39 | $23.39 | 3,890 |
| 2022-10-28 | $23.47 | $23.60 | $23.39 | $23.51 | $23.51 | 27,329 |
| 2022-10-27 | $23.85 | $23.85 | $23.69 | $23.73 | $23.73 | 15,781 |
| 2022-10-26 | $23.69 | $23.87 | $23.69 | $23.79 | $23.79 | 8,229 |
| 2022-10-25 | $23.20 | $23.34 | $23.20 | $23.34 | $23.34 | 4,359 |
| 2022-10-24 | $22.99 | $22.99 | $22.79 | $22.98 | $22.98 | 5,278 |
| 2022-10-21 | $23.44 | $23.98 | $23.44 | $23.97 | $23.97 | 11,631 |
| 2022-10-20 | $23.88 | $23.88 | $23.50 | $23.53 | $23.53 | 2,951 |
| 2022-10-19 | $23.56 | $23.66 | $23.40 | $23.50 | $23.50 | 2,210 |
| 2022-10-18 | $24.30 | $24.30 | $23.95 | $24.07 | $24.07 | 7,738 |
| 2022-10-17 | $24.18 | $24.18 | $24.03 | $24.03 | $24.03 | 4,027 |
| 2022-10-14 | $23.99 | $24.07 | $23.48 | $23.48 | $23.48 | 3,958 |
| 2022-10-13 | $23.31 | $23.94 | $23.31 | $23.93 | $23.93 | 2,665 |
| 2022-10-12 | $23.82 | $23.91 | $23.79 | $23.86 | $23.86 | 5,610 |
| 2022-10-11 | $23.87 | $24.02 | $23.73 | $23.82 | $23.82 | 67,584 |
| 2022-10-10 | $24.34 | $24.34 | $24.11 | $24.20 | $24.20 | 3,125 |
| 2022-10-07 | $24.63 | $24.69 | $24.48 | $24.50 | $24.50 | 4,642 |
| 2022-10-06 | $25.13 | $25.16 | $25.06 | $25.08 | $25.08 | 1,947 |
| 2022-10-05 | $25.02 | $25.31 | $25.02 | $25.29 | $25.29 | 5,290 |
| 2022-10-04 | $25.18 | $25.43 | $25.18 | $25.37 | $25.37 | 4,720 |
| 2022-10-03 | $24.48 | $24.68 | $24.48 | $24.65 | $24.65 | 8,071 |
| 2022-09-30 | $24.35 | $24.35 | $24.09 | $24.09 | $24.09 | 2,243 |
| 2022-09-29 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 456 |
| 2022-09-28 | $24.37 | $24.89 | $24.37 | $24.89 | $24.89 | 15,124 |
| 2022-09-27 | $24.21 | $24.39 | $24.21 | $24.39 | $24.39 | 73,471 |
| 2022-09-26 | $24.86 | $24.86 | $24.40 | $24.57 | $24.57 | 9,637 |
| 2022-09-23 | $25.33 | $25.43 | $25.18 | $25.43 | $25.00 | 4,440 |
| 2022-09-22 | $26.14 | $26.14 | $25.90 | $25.99 | $25.99 | 6,200 |
| 2022-09-21 | $26.76 | $26.80 | $26.25 | $26.25 | $26.25 | 278,609 |
| 2022-09-20 | $26.89 | $26.96 | $26.81 | $26.90 | $26.90 | 4,710 |
| 2022-09-19 | $26.99 | $27.12 | $26.99 | $27.12 | $27.12 | 944 |
| 2022-09-16 | $26.88 | $27.01 | $26.88 | $27.01 | $27.01 | 1,410 |
| 2022-09-15 | $27.38 | $27.49 | $27.21 | $27.21 | $27.21 | 8,705 |
| 2022-09-14 | $27.50 | $27.50 | $27.43 | $27.47 | $27.47 | 496 |
| 2022-09-13 | $27.57 | $27.57 | $27.36 | $27.37 | $27.37 | 2,201 |
| 2022-09-12 | $28.26 | $28.27 | $28.21 | $28.27 | $28.27 | 1,321 |
| 2022-09-09 | $27.84 | $27.94 | $27.84 | $27.91 | $27.91 | 5,655 |
| 2022-09-08 | $27.42 | $27.54 | $27.42 | $27.54 | $27.54 | 2,925 |
| 2022-09-07 | $27.61 | $27.72 | $27.60 | $27.72 | $27.72 | 910 |
| 2022-09-06 | $27.48 | $27.51 | $27.37 | $27.44 | $27.44 | 3,054 |
| 2022-09-02 | $27.96 | $27.96 | $27.81 | $27.83 | $27.83 | 2,610 |
| 2022-09-01 | $27.92 | $27.94 | $27.70 | $27.94 | $27.94 | 30,234 |
| 2022-08-31 | $28.39 | $28.39 | $28.29 | $28.31 | $28.31 | 2,735 |
| 2022-08-30 | $28.37 | $28.37 | $28.11 | $28.11 | $28.11 | 3,561 |
| 2022-08-29 | $28.57 | $28.58 | $28.45 | $28.45 | $28.45 | 595 |
| 2022-08-26 | $28.87 | $28.87 | $28.73 | $28.73 | $28.73 | 1,846 |
| 2022-08-25 | $28.86 | $29.08 | $28.86 | $29.08 | $29.08 | 16,974 |
| 2022-08-24 | $28.54 | $28.54 | $28.35 | $28.38 | $28.38 | 4,904 |
| 2022-08-23 | $28.46 | $28.46 | $28.41 | $28.42 | $28.42 | 3,610 |
| 2022-08-22 | $28.31 | $28.36 | $28.31 | $28.31 | $28.31 | 3,697 |
| 2022-08-19 | $28.58 | $28.60 | $28.53 | $28.58 | $28.58 | 7,733 |
| 2022-08-18 | $29.05 | $29.05 | $28.99 | $29.03 | $29.03 | 3,523 |
| 2022-08-17 | $29.30 | $29.35 | $29.24 | $29.24 | $29.24 | 6,875 |
| 2022-08-16 | $29.30 | $29.43 | $29.29 | $29.39 | $29.39 | 2,853 |
| 2022-08-15 | $29.43 | $29.43 | $29.37 | $29.40 | $29.40 | 1,478 |
| 2022-08-12 | $29.34 | $29.49 | $29.34 | $29.49 | $29.49 | 451 |
| 2022-08-11 | $29.59 | $29.59 | $29.19 | $29.20 | $29.20 | 3,648 |
| 2022-08-10 | $28.96 | $29.16 | $28.96 | $29.14 | $29.14 | 1,309 |
| 2022-08-09 | $28.99 | $28.99 | $28.78 | $28.86 | $28.86 | 1,982 |
| 2022-08-08 | $29.00 | $29.03 | $28.92 | $29.03 | $29.03 | 7,076 |
| 2022-08-05 | $28.80 | $28.82 | $28.75 | $28.82 | $28.82 | 1,407 |
| 2022-08-04 | $29.02 | $29.06 | $28.85 | $28.99 | $28.99 | 3,231 |
| 2022-08-03 | $28.75 | $28.78 | $28.75 | $28.78 | $28.78 | 1,522 |
| 2022-08-02 | $28.54 | $28.74 | $28.54 | $28.58 | $28.58 | 1,042 |
| 2022-08-01 | $28.67 | $28.79 | $28.65 | $28.79 | $28.79 | 243,719 |
| 2022-07-29 | $28.64 | $28.77 | $28.64 | $28.77 | $28.77 | 1,394 |
| 2022-07-28 | $28.94 | $29.02 | $28.94 | $28.98 | $28.98 | 1,299 |
| 2022-07-27 | $28.55 | $28.80 | $28.52 | $28.75 | $28.75 | 896 |
| 2022-07-26 | $28.52 | $28.55 | $28.27 | $28.27 | $28.27 | 3,884 |
| 2022-07-25 | $28.52 | $28.57 | $28.52 | $28.53 | $28.53 | 8,935 |
| 2022-07-22 | $28.24 | $28.37 | $28.24 | $28.31 | $28.31 | 603 |
| 2022-07-21 | $28.27 | $28.45 | $28.24 | $28.45 | $28.45 | 1,767 |
| 2022-07-20 | $28.11 | $28.11 | $28.07 | $28.07 | $28.07 | 1,918 |
| 2022-07-19 | $28.18 | $28.22 | $28.18 | $28.22 | $28.22 | 546 |
| 2022-07-18 | $28.17 | $28.17 | $27.86 | $27.86 | $27.86 | 792 |
| 2022-07-15 | $27.69 | $27.72 | $27.69 | $27.72 | $27.72 | 1,034 |
| 2022-07-14 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 314 |
| 2022-07-13 | $27.39 | $27.93 | $27.39 | $27.88 | $27.88 | 898 |
| 2022-07-12 | $28.02 | $28.02 | $27.86 | $27.86 | $27.86 | 417 |
| 2022-07-11 | $28.00 | $28.01 | $27.84 | $27.84 | $27.84 | 1,871 |
| 2022-07-08 | $28.66 | $28.66 | $28.55 | $28.57 | $28.57 | 2,126 |
| 2022-07-07 | $28.79 | $28.92 | $28.76 | $28.76 | $28.76 | 1,028 |
| 2022-07-06 | $28.34 | $28.36 | $28.27 | $28.27 | $28.27 | 1,461 |
| 2022-07-05 | $28.14 | $28.49 | $28.14 | $28.49 | $28.49 | 1,459 |
| 2022-07-01 | $28.24 | $28.57 | $28.22 | $28.57 | $28.57 | 5,922 |
| 2022-06-30 | $28.26 | $28.73 | $28.22 | $28.45 | $28.45 | 3,358 |
| 2022-06-29 | $28.70 | $28.70 | $28.66 | $28.66 | $28.66 | 384 |
| 2022-06-28 | $29.13 | $29.19 | $28.67 | $28.70 | $28.70 | 115,314 |
| 2022-06-27 | $28.98 | $28.98 | $28.92 | $28.92 | $28.92 | 1,770 |
| 2022-06-24 | $28.81 | $28.91 | $28.78 | $28.90 | $28.90 | 8,041 |
| 2022-06-23 | $28.56 | $28.56 | $28.43 | $28.46 | $28.31 | 3,151 |
| 2022-06-22 | $28.45 | $28.45 | $28.30 | $28.32 | $28.17 | 1,173 |
| 2022-06-21 | $28.43 | $28.79 | $28.43 | $28.63 | $28.47 | 2,255 |
| 2022-06-17 | $28.12 | $28.43 | $28.12 | $28.22 | $28.07 | 3,396 |
| 2022-06-16 | $27.94 | $28.02 | $27.92 | $28.02 | $27.87 | 4,247 |
| 2022-06-15 | $28.42 | $28.83 | $28.34 | $28.80 | $28.65 | 2,945 |
| 2022-06-14 | $28.48 | $28.49 | $28.22 | $28.25 | $28.10 | 5,569 |
| 2022-06-13 | $28.22 | $28.23 | $28.20 | $28.20 | $28.04 | 4,733 |
| 2022-06-10 | $29.50 | $29.50 | $29.39 | $29.42 | $29.27 | 1,943 |
| 2022-06-09 | $29.86 | $29.86 | $29.86 | $29.86 | $29.70 | 107 |
| 2022-06-08 | $30.51 | $30.68 | $30.51 | $30.59 | $30.43 | 3,733 |
| 2022-06-07 | $30.18 | $30.33 | $30.18 | $30.33 | $30.17 | 3,541 |
| 2022-06-06 | $30.49 | $30.55 | $30.21 | $30.22 | $30.06 | 3,737 |
| 2022-06-03 | $30.10 | $30.21 | $30.10 | $30.19 | $30.03 | 47,447 |
| 2022-06-02 | $30.63 | $30.69 | $30.62 | $30.62 | $30.46 | 411 |
| 2022-06-01 | $30.13 | $30.32 | $30.10 | $30.16 | $30.00 | 758 |
| 2022-05-31 | $30.65 | $30.68 | $30.44 | $30.44 | $30.28 | 894 |
| 2022-05-27 | $30.06 | $30.20 | $30.06 | $30.20 | $30.04 | 799 |
| 2022-05-26 | $29.76 | $29.85 | $29.76 | $29.84 | $29.68 | 2,499 |
| 2022-05-25 | $29.21 | $29.33 | $29.18 | $29.33 | $29.17 | 134,536 |
| 2022-05-24 | $29.22 | $29.22 | $29.10 | $29.20 | $29.05 | 849 |
| 2022-05-23 | $29.65 | $29.65 | $29.59 | $29.59 | $29.43 | 2,228 |
| 2022-05-20 | $29.30 | $29.46 | $29.17 | $29.46 | $29.30 | 7,227 |
| 2022-05-19 | $28.91 | $29.41 | $28.91 | $29.27 | $29.11 | 636 |
| 2022-05-18 | $29.25 | $29.28 | $28.77 | $28.79 | $28.64 | 5,945 |
| 2022-05-17 | $29.41 | $29.41 | $29.27 | $29.41 | $29.26 | 6,345 |
| 2022-05-16 | $28.89 | $28.91 | $28.77 | $28.77 | $28.62 | 1,824 |
| 2022-05-13 | $28.36 | $28.84 | $28.36 | $28.83 | $28.68 | 925 |
| 2022-05-12 | $28.00 | $28.22 | $28.00 | $28.22 | $28.07 | 2,343 |
| 2022-05-11 | $28.41 | $28.50 | $28.29 | $28.29 | $28.13 | 4,076 |
| 2022-05-10 | $28.33 | $28.50 | $28.33 | $28.37 | $28.22 | 2,292 |
| 2022-05-09 | $28.38 | $28.38 | $28.07 | $28.14 | $27.99 | 5,359 |
| 2022-05-06 | $28.93 | $29.09 | $28.80 | $28.89 | $28.73 | 3,035 |
| 2022-05-05 | $29.29 | $29.37 | $29.26 | $29.37 | $29.21 | 1,273 |
| 2022-05-04 | $30.00 | $30.64 | $30.00 | $30.64 | $30.48 | 764 |
| 2022-05-03 | $30.28 | $30.29 | $30.15 | $30.25 | $30.09 | 5,222 |
| 2022-05-02 | $29.88 | $30.03 | $29.71 | $30.03 | $29.87 | 1,754 |
| 2022-04-29 | $30.42 | $30.42 | $30.13 | $30.13 | $29.97 | 611 |
| 2022-04-28 | $30.10 | $30.10 | $30.02 | $30.02 | $29.86 | 699 |
| 2022-04-27 | $29.83 | $29.83 | $29.73 | $29.73 | $29.57 | 3,109 |
| 2022-04-26 | $29.90 | $29.90 | $29.50 | $29.50 | $29.34 | 5,960 |
| 2022-04-25 | $29.98 | $29.98 | $29.98 | $29.98 | $29.82 | 319 |
| 2022-04-22 | $30.18 | $30.18 | $30.09 | $30.09 | $29.93 | 511 |
| 2022-04-21 | $30.80 | $30.80 | $30.30 | $30.30 | $30.13 | 850 |
| 2022-04-20 | $31.00 | $31.06 | $30.91 | $30.96 | $30.80 | 305,720 |
| 2022-04-19 | $30.88 | $31.05 | $30.88 | $31.01 | $30.84 | 2,080 |
| 2022-04-18 | $31.23 | $31.35 | $31.23 | $31.24 | $31.08 | 4,116 |
| 2022-04-14 | $31.72 | $31.72 | $31.43 | $31.43 | $31.26 | 1,410 |
| 2022-04-13 | $32.08 | $32.08 | $32.02 | $32.06 | $31.89 | 593 |
| 2022-04-12 | $31.74 | $31.74 | $31.62 | $31.62 | $31.45 | 539 |
| 2022-04-11 | $31.79 | $31.79 | $31.66 | $31.66 | $31.49 | 606 |
| 2022-04-08 | $32.17 | $32.17 | $32.07 | $32.07 | $31.90 | 734 |
| 2022-04-07 | $32.25 | $32.25 | $32.10 | $32.14 | $31.97 | 1,182 |
| 2022-04-06 | $32.39 | $32.45 | $32.22 | $32.45 | $32.27 | 2,724 |
| 2022-04-05 | $33.25 | $33.25 | $32.86 | $32.86 | $32.68 | 1,508 |
| 2022-04-04 | $33.57 | $33.73 | $33.57 | $33.71 | $33.53 | 1,794 |
| 2022-04-01 | $33.05 | $33.16 | $33.05 | $33.16 | $32.98 | 2,149 |
| 2022-03-31 | $32.86 | $32.95 | $32.76 | $32.76 | $32.58 | 8,194 |
| 2022-03-30 | $33.17 | $33.20 | $33.14 | $33.14 | $32.96 | 270 |
| 2022-03-29 | $33.24 | $33.27 | $33.03 | $33.22 | $33.04 | 4,063 |
| 2022-03-28 | $32.50 | $32.62 | $32.40 | $32.62 | $32.45 | 3,886 |
| 2022-03-25 | $32.41 | $32.44 | $32.38 | $32.38 | $32.21 | 1,383 |
| 2022-03-24 | $32.69 | $32.92 | $32.69 | $32.91 | $32.61 | 2,181 |
| 2022-03-23 | $32.87 | $32.87 | $32.83 | $32.83 | $32.53 | 843 |
| 2022-03-22 | $32.87 | $32.94 | $32.79 | $32.84 | $32.54 | 1,940 |
| 2022-03-21 | $32.43 | $32.47 | $32.22 | $32.34 | $32.05 | 2,065 |
| 2022-03-18 | $33.14 | $33.14 | $33.14 | $33.14 | $32.84 | 155 |
| 2022-03-17 | $32.25 | $32.56 | $32.25 | $32.48 | $32.19 | 1,701 |
| 2022-03-16 | $31.69 | $32.57 | $31.63 | $32.57 | $32.27 | 37,488 |
| 2022-03-15 | $30.23 | $30.46 | $30.20 | $30.41 | $30.14 | 12,073 |
| 2022-03-14 | $31.10 | $31.15 | $30.31 | $30.34 | $30.07 | 332,613 |
| 2022-03-11 | $32.15 | $32.15 | $31.59 | $31.59 | $31.31 | 1,471 |
| 2022-03-10 | $32.30 | $32.38 | $32.29 | $32.38 | $32.09 | 9,065 |
| 2022-03-09 | $32.56 | $33.02 | $32.55 | $33.02 | $32.72 | 4,122 |
| 2022-03-08 | $32.00 | $32.48 | $31.97 | $32.32 | $32.03 | 49,936 |
| 2022-03-07 | $32.44 | $32.44 | $32.28 | $32.28 | $31.99 | 1,916 |
| 2022-03-04 | $33.40 | $33.40 | $33.20 | $33.33 | $33.03 | 3,836 |
| 2022-03-03 | $34.13 | $34.17 | $33.90 | $33.90 | $33.60 | 1,345 |
| 2022-03-02 | $34.19 | $34.40 | $34.19 | $34.33 | $34.02 | 4,002 |
| 2022-03-01 | $34.84 | $34.84 | $34.42 | $34.47 | $34.15 | 2,733 |
| 2022-02-28 | $34.64 | $34.85 | $34.51 | $34.85 | $34.53 | 1,468 |
| 2022-02-25 | $34.98 | $35.19 | $34.94 | $35.19 | $34.87 | 3,345 |
| 2022-02-24 | $33.76 | $34.67 | $33.76 | $34.67 | $34.36 | 2,718 |
| 2022-02-23 | $35.69 | $35.69 | $35.51 | $35.51 | $35.19 | 2,358 |
| 2022-02-22 | $36.00 | $36.05 | $35.81 | $36.01 | $35.69 | 2,361 |
| 2022-02-18 | $36.78 | $36.79 | $36.60 | $36.60 | $36.27 | 6,925 |
| 2022-02-17 | $37.13 | $37.16 | $36.94 | $36.94 | $36.61 | 937 |
| 2022-02-16 | $37.14 | $37.35 | $37.14 | $37.35 | $37.01 | 890 |
| 2022-02-15 | $37.01 | $37.10 | $37.01 | $37.10 | $36.77 | 146 |
| 2022-02-14 | $36.42 | $36.44 | $36.32 | $36.44 | $36.12 | 1,840 |
| 2022-02-11 | $37.21 | $37.21 | $36.71 | $36.71 | $36.38 | 9,779 |
| 2022-02-10 | $37.48 | $37.53 | $37.09 | $37.09 | $36.75 | 15,288 |
| 2022-02-09 | $37.28 | $37.55 | $37.28 | $37.53 | $37.19 | 6,487 |
| 2022-02-08 | $36.87 | $36.99 | $36.87 | $36.99 | $36.65 | 2,613 |
| 2022-02-07 | $36.60 | $36.82 | $36.59 | $36.66 | $36.33 | 9,379 |
| 2022-02-04 | $36.69 | $36.77 | $36.69 | $36.77 | $36.44 | 377 |
| 2022-02-03 | $36.86 | $36.94 | $36.80 | $36.80 | $36.47 | 1,659 |
| 2022-02-02 | $37.40 | $37.40 | $37.13 | $37.32 | $36.99 | 5,099 |
| 2022-02-01 | $37.19 | $37.29 | $37.11 | $37.29 | $36.96 | 4,899 |
| 2022-01-31 | $37.05 | $37.10 | $37.03 | $37.10 | $36.76 | 1,556 |
| 2022-01-28 | $35.60 | $35.93 | $35.60 | $35.93 | $35.61 | 1,865 |
| 2022-01-27 | $36.06 | $36.08 | $35.75 | $35.75 | $35.43 | 2,922 |
| 2022-01-26 | $36.72 | $36.72 | $36.03 | $36.03 | $35.71 | 5,311 |
| 2022-01-25 | $36.40 | $36.74 | $36.40 | $36.61 | $36.28 | 1,276 |
| 2022-01-24 | $36.48 | $36.54 | $35.84 | $36.54 | $36.21 | 2,550 |
| 2022-01-21 | $37.31 | $37.31 | $37.14 | $37.14 | $36.81 | 5,211 |
| 2022-01-20 | $37.83 | $37.83 | $37.47 | $37.47 | $37.13 | 3,310 |
| 2022-01-19 | $37.36 | $37.36 | $37.24 | $37.24 | $36.90 | 1,280 |
| 2022-01-18 | $37.01 | $37.12 | $36.95 | $36.95 | $36.61 | 2,295 |
| 2022-01-14 | $37.56 | $37.80 | $37.56 | $37.80 | $37.46 | 1,250 |
| 2022-01-13 | $38.04 | $38.13 | $37.95 | $37.95 | $37.61 | 1,945 |
| 2022-01-12 | $38.27 | $38.45 | $38.26 | $38.43 | $38.08 | 1,618 |
| 2022-01-11 | $37.70 | $37.84 | $37.70 | $37.84 | $37.50 | 1,423 |
| 2022-01-10 | $36.85 | $36.98 | $36.85 | $36.98 | $36.65 | 4,997 |
| 2022-01-07 | $36.98 | $36.98 | $36.79 | $36.95 | $36.61 | 4,508 |
| 2022-01-06 | $36.74 | $36.75 | $36.65 | $36.65 | $36.32 | 276,985 |
| 2022-01-05 | $36.99 | $37.07 | $36.57 | $36.57 | $36.24 | 4,148 |
| 2022-01-04 | $37.20 | $37.25 | $37.04 | $37.18 | $36.85 | 1,743 |
| 2022-01-03 | $37.10 | $37.34 | $37.10 | $37.23 | $36.90 | 9,555 |
| 2021-12-31 | $37.30 | $37.55 | $37.17 | $37.17 | $36.84 | 3,957 |
| 2021-12-30 | $36.83 | $37.66 | $36.83 | $37.55 | $37.21 | 14,765 |
| 2021-12-29 | $36.64 | $36.76 | $36.64 | $36.66 | $36.33 | 1,992 |
| 2021-12-28 | $36.93 | $36.98 | $36.86 | $36.86 | $36.53 | 672,985 |
| 2021-12-27 | $37.01 | $37.09 | $36.99 | $37.05 | $36.72 | 3,736 |
| 2021-12-23 | $36.91 | $37.12 | $36.84 | $37.07 | $36.59 | 2,506 |
| 2021-12-22 | $36.84 | $36.92 | $36.84 | $36.91 | $36.43 | 843 |
| 2021-12-21 | $36.46 | $36.80 | $36.46 | $36.75 | $36.27 | 7,643 |
| 2021-12-20 | $36.24 | $36.26 | $36.23 | $36.26 | $35.78 | 3,925 |
| 2021-12-17 | $36.69 | $36.90 | $36.69 | $36.77 | $36.28 | 3,818 |
| 2021-12-16 | $37.00 | $37.00 | $36.87 | $36.95 | $36.46 | 4,771 |
| 2021-12-15 | $36.73 | $36.86 | $36.56 | $36.86 | $36.37 | 2,051 |
| 2021-12-14 | $36.86 | $37.00 | $36.86 | $36.96 | $36.48 | 1,222 |
| 2021-12-13 | $37.23 | $37.27 | $37.06 | $37.06 | $36.57 | 12,998 |
| 2021-12-10 | $37.55 | $37.56 | $37.44 | $37.54 | $37.05 | 1,703 |
| 2021-12-09 | $37.69 | $37.80 | $37.55 | $37.55 | $37.05 | 9,212 |
| 2021-12-08 | $37.62 | $37.72 | $37.62 | $37.72 | $37.22 | 971 |
| 2021-12-07 | $37.62 | $37.65 | $37.59 | $37.62 | $37.12 | 2,968 |
| 2021-12-06 | $37.36 | $37.41 | $37.36 | $37.41 | $36.66 | 505 |
| 2021-12-03 | $37.17 | $37.23 | $37.17 | $37.23 | $36.49 | 643 |
| 2021-12-02 | $37.87 | $37.87 | $37.63 | $37.67 | $36.91 | 2,180 |
| 2021-12-01 | $37.75 | $37.75 | $37.26 | $37.26 | $36.51 | 525 |
| 2021-11-30 | $37.04 | $37.24 | $37.04 | $37.08 | $36.34 | 856 |
| 2021-11-29 | $37.32 | $37.32 | $36.96 | $37.10 | $36.36 | 4,051 |
| 2021-11-26 | $37.17 | $37.17 | $36.94 | $36.94 | $36.20 | 508 |
| 2021-11-24 | $37.79 | $37.86 | $37.73 | $37.86 | $37.10 | 1,049 |
| 2021-11-23 | $37.96 | $38.12 | $37.89 | $37.94 | $37.18 | 2,057 |
| 2021-11-22 | $38.35 | $38.35 | $38.01 | $38.01 | $37.25 | 450 |
| 2021-11-19 | $38.51 | $38.53 | $38.34 | $38.34 | $37.57 | 1,443 |
| 2021-11-18 | $38.38 | $38.39 | $38.38 | $38.39 | $37.62 | 464 |
| 2021-11-17 | $38.80 | $38.87 | $38.80 | $38.81 | $38.04 | 1,596 |
| 2021-11-16 | $39.00 | $39.00 | $38.94 | $38.95 | $38.17 | 1,312 |
| 2021-11-15 | $38.98 | $38.99 | $38.94 | $38.94 | $38.16 | 493 |
| 2021-11-12 | $39.07 | $39.07 | $39.07 | $39.07 | $38.29 | 136 |
| 2021-11-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.22 | 17 |
| 2021-11-10 | $38.47 | $38.47 | $38.47 | $38.47 | $37.70 | 127 |
| 2021-11-09 | $38.81 | $38.81 | $38.78 | $38.78 | $38.01 | 297 |
| 2021-11-08 | $38.83 | $38.87 | $38.81 | $38.81 | $38.03 | 556 |
| 2021-11-05 | $38.58 | $38.58 | $38.58 | $38.58 | $37.81 | 144 |
| 2021-11-04 | $38.62 | $38.62 | $38.43 | $38.52 | $37.75 | 1,525 |
| 2021-11-03 | $38.37 | $38.61 | $38.35 | $38.61 | $37.84 | 1,610 |
| 2021-11-02 | $38.47 | $38.50 | $38.39 | $38.39 | $37.62 | 6,466 |
| 2021-11-01 | $38.36 | $38.77 | $38.36 | $38.73 | $37.95 | 927 |
| 2021-10-29 | $38.44 | $38.44 | $38.40 | $38.40 | $37.63 | 578 |
| 2021-10-28 | $38.96 | $38.96 | $38.95 | $38.95 | $38.17 | 272 |
| 2021-10-27 | $39.01 | $39.11 | $38.98 | $38.98 | $38.20 | 817 |
| 2021-10-26 | $39.48 | $39.48 | $39.20 | $39.20 | $38.42 | 4,102 |
| 2021-10-25 | $39.35 | $39.44 | $39.33 | $39.38 | $38.59 | 3,925 |
| 2021-10-22 | $39.16 | $39.16 | $39.09 | $39.09 | $38.30 | 1,011 |
| 2021-10-21 | $39.17 | $39.18 | $39.13 | $39.14 | $38.35 | 897 |
| 2021-10-20 | $39.56 | $39.62 | $39.51 | $39.51 | $38.72 | 4,740 |
| 2021-10-19 | $39.45 | $39.53 | $39.45 | $39.53 | $38.74 | 1,373 |
| 2021-10-18 | $39.00 | $39.25 | $39.00 | $39.15 | $38.37 | 6,844 |
| 2021-10-15 | $39.04 | $39.28 | $39.04 | $39.22 | $38.43 | 9,400 |
| 2021-10-14 | $38.84 | $38.96 | $38.84 | $38.94 | $38.16 | 859 |
| 2021-10-13 | $38.77 | $38.77 | $38.77 | $38.77 | $37.99 | 114 |
| 2021-10-12 | $38.24 | $38.24 | $38.24 | $38.24 | $37.47 | 76 |
| 2021-10-11 | $38.69 | $38.69 | $38.34 | $38.34 | $37.57 | 1,836 |
| 2021-10-08 | $38.40 | $38.47 | $38.33 | $38.46 | $37.69 | 791 |
| 2021-10-07 | $38.34 | $38.34 | $38.34 | $38.34 | $37.57 | 20 |
| 2021-10-06 | $37.75 | $37.75 | $37.75 | $37.75 | $37.00 | 86 |
| 2021-10-05 | $37.87 | $37.87 | $37.87 | $37.87 | $37.11 | 14 |
| 2021-10-04 | $37.55 | $37.62 | $37.55 | $37.62 | $36.86 | 757 |
| 2021-10-01 | $37.99 | $38.17 | $37.99 | $38.17 | $37.40 | 211 |
| 2021-09-30 | $38.13 | $38.13 | $38.13 | $38.13 | $37.36 | 96 |
| 2021-09-29 | $38.08 | $38.08 | $37.87 | $37.87 | $37.11 | 396 |
| 2021-09-28 | $37.97 | $38.12 | $37.94 | $38.04 | $37.27 | 6,319 |
| 2021-09-27 | $38.64 | $38.70 | $38.64 | $38.69 | $37.91 | 464 |
| 2021-09-24 | $38.40 | $38.40 | $38.40 | $38.40 | $37.63 | 158 |
| 2021-09-23 | $39.19 | $39.32 | $39.14 | $39.18 | $38.10 | 2,666 |
| 2021-09-22 | $38.96 | $39.16 | $38.96 | $39.06 | $37.98 | 1,286 |
| 2021-09-21 | $38.56 | $38.65 | $38.56 | $38.60 | $37.53 | 559 |
| 2021-09-20 | $38.50 | $38.50 | $38.20 | $38.31 | $37.25 | 864 |
| 2021-09-17 | $39.40 | $39.40 | $39.25 | $39.25 | $38.17 | 1,431 |
| 2021-09-16 | $39.30 | $39.43 | $39.30 | $39.43 | $38.34 | 338 |
| 2021-09-15 | $39.77 | $39.87 | $39.77 | $39.87 | $38.77 | 378 |
| 2021-09-14 | $40.02 | $40.02 | $39.88 | $39.88 | $38.78 | 407 |
| 2021-09-13 | $40.25 | $40.25 | $40.25 | $40.25 | $39.14 | 27 |
| 2021-09-10 | $40.43 | $40.43 | $40.07 | $40.07 | $38.97 | 219 |
| 2021-09-09 | $40.12 | $40.17 | $40.12 | $40.17 | $39.06 | 147 |
| 2021-09-08 | $40.45 | $40.45 | $40.28 | $40.28 | $39.16 | 754 |
| 2021-09-07 | $40.77 | $40.84 | $40.77 | $40.84 | $39.71 | 233 |
| 2021-09-03 | $40.60 | $40.60 | $40.60 | $40.60 | $39.48 | 193 |
| 2021-09-02 | $40.65 | $40.65 | $40.39 | $40.39 | $39.27 | 324 |
| 2021-09-01 | $40.52 | $40.65 | $40.52 | $40.65 | $39.53 | 622 |
| 2021-08-31 | $40.08 | $40.16 | $40.08 | $40.15 | $39.04 | 2,310 |
| 2021-08-30 | $39.57 | $39.57 | $39.57 | $39.57 | $38.48 | 54 |
| 2021-08-27 | $39.40 | $39.40 | $39.40 | $39.40 | $38.31 | 218 |
| 2021-08-26 | $39.09 | $39.09 | $38.94 | $38.94 | $37.86 | 281 |
| 2021-08-25 | $39.27 | $39.32 | $39.27 | $39.32 | $38.23 | 856 |
| 2021-08-24 | $39.33 | $39.33 | $39.30 | $39.30 | $38.21 | 841 |
| 2021-08-23 | $38.25 | $38.52 | $38.25 | $38.50 | $37.44 | 627 |
| 2021-08-20 | $38.00 | $38.00 | $38.00 | $38.00 | $36.95 | 32 |
| 2021-08-19 | $38.00 | $38.01 | $38.00 | $38.01 | $36.96 | 229 |
| 2021-08-18 | $38.65 | $38.65 | $38.65 | $38.65 | $37.59 | 44 |
| 2021-08-17 | $38.65 | $38.72 | $38.60 | $38.61 | $37.54 | 2,707 |
| 2021-08-16 | $39.27 | $39.27 | $39.20 | $39.25 | $38.17 | 3,529 |
| 2021-08-13 | $39.53 | $39.53 | $39.48 | $39.52 | $38.43 | 2,718 |
| 2021-08-12 | $39.54 | $39.54 | $39.54 | $39.54 | $38.44 | 178 |
| 2021-08-11 | $39.91 | $39.91 | $39.91 | $39.91 | $38.81 | 292 |
| 2021-08-10 | $39.79 | $39.82 | $39.78 | $39.78 | $38.68 | 380 |
| 2021-08-09 | $39.91 | $39.91 | $39.83 | $39.83 | $38.73 | 670 |
| 2021-08-06 | $39.85 | $39.85 | $39.65 | $39.65 | $38.55 | 1,023 |
| 2021-08-05 | $40.15 | $40.15 | $40.11 | $40.11 | $39.01 | 750 |
| 2021-08-04 | $40.28 | $40.33 | $40.28 | $40.28 | $39.16 | 663 |
| 2021-08-03 | $39.94 | $40.02 | $39.94 | $40.02 | $38.92 | 559 |
| 2021-08-02 | $39.98 | $39.98 | $39.86 | $39.86 | $38.76 | 259 |
| 2021-07-30 | $39.59 | $39.63 | $39.54 | $39.54 | $38.45 | 489 |
| 2021-07-29 | $39.86 | $39.91 | $39.79 | $39.85 | $38.75 | 2,187 |
| 2021-07-28 | $39.45 | $39.76 | $39.45 | $39.76 | $38.66 | 405 |
| 2021-07-27 | $38.80 | $38.80 | $38.80 | $38.80 | $37.73 | 183 |
| 2021-07-26 | $39.36 | $39.41 | $39.34 | $39.34 | $38.25 | 2,616 |
| 2021-07-23 | $40.05 | $40.18 | $40.05 | $40.18 | $39.07 | 941 |
| 2021-07-22 | $40.65 | $40.74 | $40.65 | $40.74 | $39.61 | 293 |
| 2021-07-21 | $40.27 | $40.62 | $40.27 | $40.57 | $39.45 | 2,209 |
| 2021-07-20 | $40.46 | $40.57 | $40.46 | $40.48 | $39.36 | 296 |
| 2021-07-19 | $40.22 | $40.30 | $40.22 | $40.30 | $39.19 | 302 |
| 2021-07-16 | $40.95 | $40.95 | $40.80 | $40.80 | $39.67 | 4,125 |
| 2021-07-15 | $41.10 | $41.15 | $41.07 | $41.15 | $40.01 | 276 |
| 2021-07-14 | $41.02 | $41.04 | $40.94 | $40.98 | $39.85 | 717 |
| 2021-07-13 | $41.02 | $41.02 | $40.70 | $40.70 | $39.57 | 352 |
| 2021-07-12 | $40.63 | $40.68 | $40.63 | $40.68 | $39.55 | 588 |
| 2021-07-09 | $40.75 | $40.76 | $40.69 | $40.69 | $39.56 | 2,722 |
| 2021-07-08 | $40.12 | $40.21 | $40.12 | $40.21 | $39.10 | 265 |
| 2021-07-07 | $41.11 | $41.11 | $40.88 | $40.88 | $39.75 | 384 |
| 2021-07-06 | $41.00 | $41.00 | $40.85 | $40.89 | $39.76 | 897 |
| 2021-07-02 | $41.30 | $41.40 | $41.28 | $41.40 | $40.26 | 353 |
| 2021-07-01 | $41.37 | $41.39 | $41.33 | $41.39 | $40.24 | 1,222 |
| 2021-06-30 | $41.67 | $41.69 | $41.66 | $41.69 | $40.54 | 415 |
| 2021-06-29 | $41.86 | $41.86 | $41.86 | $41.86 | $40.71 | 136 |
| 2021-06-28 | $41.89 | $41.91 | $41.85 | $41.90 | $40.74 | 2,684 |
| 2021-06-25 | $41.80 | $41.80 | $41.80 | $41.80 | $40.65 | 66 |
| 2021-06-24 | $41.55 | $41.67 | $41.55 | $41.58 | $40.43 | 443 |
| 2021-06-23 | $41.47 | $41.47 | $41.25 | $41.25 | $40.05 | 444 |
| 2021-06-22 | $41.08 | $41.08 | $41.08 | $41.08 | $39.89 | 249 |
| 2021-06-21 | $41.15 | $41.20 | $41.15 | $41.20 | $40.01 | 1,036 |
| 2021-06-18 | $41.09 | $41.09 | $41.09 | $41.09 | $39.90 | 111 |
| 2021-06-17 | $41.42 | $41.42 | $41.34 | $41.34 | $40.14 | 141 |
| 2021-06-16 | $41.55 | $41.55 | $41.12 | $41.12 | $39.92 | 817 |
| 2021-06-15 | $41.60 | $41.60 | $41.60 | $41.60 | $40.39 | 103 |
| 2021-06-14 | $41.89 | $41.89 | $41.89 | $41.89 | $40.67 | 75 |
| 2021-06-11 | $41.92 | $41.92 | $41.85 | $41.85 | $40.63 | 403 |
| 2021-06-10 | $41.99 | $42.04 | $41.98 | $42.02 | $40.80 | 3,783 |
| 2021-06-09 | $41.75 | $41.75 | $41.64 | $41.64 | $40.43 | 589 |
| 2021-06-08 | $41.68 | $41.73 | $41.68 | $41.69 | $40.48 | 275 |
| 2021-06-07 | $41.79 | $41.89 | $41.79 | $41.84 | $40.63 | 263 |
| 2021-06-04 | $42.12 | $42.12 | $42.10 | $42.10 | $40.88 | 279 |
| 2021-06-03 | $41.62 | $41.62 | $41.60 | $41.60 | $40.39 | 401 |
| 2021-06-02 | $42.08 | $42.08 | $42.08 | $42.08 | $40.86 | 1,330 |
| 2021-06-01 | $42.01 | $42.01 | $42.01 | $42.01 | $40.80 | 204 |
| 2021-05-28 | $41.26 | $41.26 | $41.21 | $41.21 | $40.01 | 796 |
| 2021-05-27 | $40.92 | $40.95 | $40.87 | $40.95 | $39.76 | 701 |
| 2021-05-26 | $40.95 | $40.98 | $40.94 | $40.94 | $39.75 | 2,870 |
| 2021-05-25 | $41.20 | $41.20 | $40.67 | $40.67 | $39.49 | 332 |
| 2021-05-24 | $40.37 | $40.37 | $40.30 | $40.30 | $39.13 | 887 |
| 2021-05-21 | $40.24 | $40.24 | $39.94 | $39.94 | $38.78 | 6,237 |
| 2021-05-20 | $40.22 | $40.28 | $40.18 | $40.22 | $39.05 | 2,313 |
WisdomTree Emerging Markets Efficient Core Fund (NTSE) News Headlines
Recent WisdomTree Emerging Markets Efficient Core Fund (NTSE) News
Similar Companies to WisdomTree Emerging Markets Efficient Core Fund (NTSE) 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 | -- | -- | -- |