WisdomTree International Efficient Core Fund (NTSI) Exchange: NYSE ARCA
Data as of May 2, 2025
$37.37 ($0.32) 0.86%
WisdomTree International Efficient Core Fund - Daily Information
Click for more stock information on WisdomTree International Efficient Core Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.25 |
| Previous Close | $37.37 |
| High | $37.54 |
| Low | $37.25 |
| Adjusted Open | $37.25 |
| Previous Adjusted Close | $37.37 |
| Adjusted High | $37.54 |
| Adjusted Low | $37.25 |
About WisdomTree International Efficient Core Fund (NTSI)
WisdomTree Trust WisdomTree International Efficient Core Fund
Invest in WisdomTree International Efficient Core Fund (NTSI)
Historical Stock Data for WisdomTree International Efficient Core Fund (NTSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $37.25 | $37.54 | $37.25 | $37.37 | $37.37 | 13,244 |
| 2025-04-16 | $37.18 | $37.30 | $36.99 | $37.05 | $37.05 | 17,211 |
| 2025-04-15 | $37.05 | $37.25 | $37.05 | $37.11 | $37.11 | 25,267 |
| 2025-04-14 | $36.60 | $36.89 | $36.50 | $36.76 | $36.76 | 25,272 |
| 2025-04-11 | $35.55 | $36.30 | $35.43 | $36.28 | $36.28 | 28,830 |
| 2025-04-10 | $35.71 | $35.78 | $35.03 | $35.47 | $35.47 | 51,906 |
| 2025-04-09 | $33.71 | $36.03 | $33.71 | $36.03 | $36.03 | 19,200 |
| 2025-04-08 | $35.18 | $35.33 | $34.04 | $34.04 | $34.04 | 14,116 |
| 2025-04-07 | $34.43 | $34.98 | $34.07 | $34.34 | $34.34 | 21,162 |
| 2025-04-04 | $36.49 | $36.49 | $35.45 | $35.45 | $35.45 | 20,255 |
| 2025-04-03 | $37.89 | $37.92 | $37.45 | $37.45 | $37.45 | 19,482 |
| 2025-04-02 | $37.92 | $38.06 | $37.88 | $38.06 | $38.06 | 16,419 |
| 2025-04-01 | $37.97 | $38.16 | $37.86 | $38.01 | $38.01 | 30,349 |
| 2025-03-31 | $37.76 | $37.98 | $37.65 | $37.98 | $37.98 | 32,028 |
| 2025-03-28 | $38.15 | $38.23 | $38.08 | $38.14 | $38.14 | 21,782 |
| 2025-03-27 | $38.18 | $38.38 | $38.18 | $38.35 | $38.35 | 11,982 |
| 2025-03-26 | $38.55 | $38.60 | $38.21 | $38.29 | $38.29 | 28,896 |
| 2025-03-25 | $38.93 | $38.97 | $38.85 | $38.89 | $38.77 | 13,907 |
| 2025-03-24 | $38.82 | $38.82 | $38.60 | $38.68 | $38.68 | 7,112 |
| 2025-03-21 | $38.78 | $38.86 | $38.78 | $38.82 | $38.82 | 11,344 |
| 2025-03-20 | $39.03 | $39.09 | $38.96 | $39.08 | $39.08 | 15,672 |
| 2025-03-19 | $39.03 | $39.32 | $39.02 | $39.32 | $39.32 | 7,316 |
| 2025-03-18 | $38.98 | $39.19 | $38.94 | $39.16 | $39.16 | 18,805 |
| 2025-03-17 | $38.83 | $39.16 | $38.83 | $39.09 | $39.09 | 10,406 |
| 2025-03-14 | $38.44 | $38.69 | $38.44 | $38.69 | $38.69 | 11,010 |
| 2025-03-13 | $38.15 | $38.22 | $38.11 | $38.15 | $38.15 | 10,639 |
| 2025-03-12 | $38.30 | $38.38 | $38.18 | $38.29 | $38.29 | 8,578 |
| 2025-03-11 | $38.24 | $38.32 | $37.99 | $38.16 | $38.16 | 8,941 |
| 2025-03-10 | $38.68 | $38.68 | $38.22 | $38.41 | $38.41 | 13,136 |
| 2025-03-07 | $38.88 | $39.11 | $38.87 | $39.11 | $39.11 | 19,991 |
| 2025-03-06 | $38.82 | $39.06 | $38.76 | $38.77 | $38.77 | 8,293 |
| 2025-03-05 | $38.87 | $39.17 | $38.83 | $39.11 | $39.11 | 10,352 |
| 2025-03-04 | $38.22 | $38.66 | $38.01 | $38.42 | $38.42 | 6,934 |
| 2025-03-03 | $38.68 | $38.71 | $38.27 | $38.42 | $38.42 | 17,030 |
| 2025-02-28 | $37.88 | $38.08 | $37.72 | $38.08 | $38.08 | 23,756 |
| 2025-02-27 | $38.13 | $38.14 | $37.89 | $37.92 | $37.92 | 8,213 |
| 2025-02-26 | $38.24 | $38.50 | $38.20 | $38.30 | $38.30 | 14,631 |
| 2025-02-25 | $38.23 | $38.26 | $38.03 | $38.22 | $38.22 | 18,421 |
| 2025-02-24 | $37.82 | $37.88 | $37.69 | $37.74 | $37.74 | 10,029 |
| 2025-02-21 | $37.80 | $37.89 | $37.67 | $37.75 | $37.75 | 12,726 |
| 2025-02-20 | $37.77 | $37.85 | $37.70 | $37.85 | $37.85 | 8,221 |
| 2025-02-19 | $37.59 | $37.68 | $37.52 | $37.63 | $37.63 | 19,020 |
| 2025-02-18 | $38.02 | $38.07 | $37.92 | $37.99 | $37.99 | 12,808 |
| 2025-02-14 | $38.02 | $38.08 | $37.82 | $37.82 | $37.82 | 12,414 |
| 2025-02-13 | $37.41 | $37.79 | $37.41 | $37.79 | $37.79 | 24,163 |
| 2025-02-12 | $36.94 | $37.24 | $36.94 | $37.16 | $37.16 | 21,676 |
| 2025-02-11 | $37.08 | $37.29 | $37.08 | $37.26 | $37.26 | 9,667 |
| 2025-02-10 | $37.12 | $37.17 | $37.06 | $37.13 | $37.13 | 15,892 |
| 2025-02-07 | $37.29 | $37.30 | $36.97 | $37.01 | $37.01 | 29,889 |
| 2025-02-06 | $37.31 | $37.41 | $37.28 | $37.35 | $37.35 | 17,947 |
| 2025-02-05 | $36.97 | $37.27 | $36.96 | $37.18 | $37.18 | 21,013 |
| 2025-02-04 | $36.65 | $36.80 | $36.65 | $36.72 | $36.72 | 21,795 |
| 2025-02-03 | $36.21 | $36.54 | $36.14 | $36.36 | $36.36 | 22,568 |
| 2025-01-31 | $37.01 | $37.14 | $36.66 | $36.77 | $36.77 | 17,331 |
| 2025-01-30 | $37.22 | $37.22 | $36.98 | $37.00 | $37.00 | 15,277 |
| 2025-01-29 | $36.68 | $36.74 | $36.54 | $36.65 | $36.65 | 15,548 |
| 2025-01-28 | $36.59 | $36.68 | $36.43 | $36.68 | $36.68 | 12,998 |
| 2025-01-27 | $36.53 | $36.75 | $36.53 | $36.75 | $36.75 | 13,504 |
| 2025-01-24 | $36.51 | $36.71 | $36.51 | $36.58 | $36.58 | 45,300 |
| 2025-01-23 | $36.21 | $36.43 | $36.16 | $36.39 | $36.39 | 40,868 |
| 2025-01-22 | $36.25 | $36.27 | $36.13 | $36.13 | $36.13 | 21,303 |
| 2025-01-21 | $36.04 | $36.27 | $36.00 | $36.26 | $36.26 | 19,281 |
| 2025-01-17 | $35.51 | $35.74 | $35.51 | $35.56 | $35.56 | 12,073 |
| 2025-01-16 | $35.29 | $35.54 | $35.28 | $35.46 | $35.46 | 19,483 |
| 2025-01-15 | $35.22 | $35.32 | $35.09 | $35.30 | $35.30 | 23,223 |
| 2025-01-14 | $34.57 | $34.69 | $34.50 | $34.66 | $34.66 | 21,349 |
| 2025-01-13 | $34.22 | $34.52 | $34.22 | $34.52 | $34.52 | 16,437 |
| 2025-01-10 | $34.93 | $34.93 | $34.59 | $34.61 | $34.61 | 24,178 |
| 2025-01-08 | $35.06 | $35.27 | $35.06 | $35.27 | $35.27 | 13,920 |
| 2025-01-07 | $35.62 | $35.65 | $35.30 | $35.33 | $35.33 | 21,598 |
| 2025-01-06 | $35.32 | $35.61 | $35.29 | $35.39 | $35.39 | 60,238 |
| 2025-01-03 | $35.09 | $35.15 | $34.95 | $35.13 | $35.13 | 21,662 |
| 2025-01-02 | $35.15 | $35.28 | $34.94 | $35.07 | $35.07 | 77,277 |
| 2024-12-31 | $35.20 | $35.31 | $34.98 | $35.13 | $35.13 | 33,653 |
| 2024-12-30 | $35.14 | $35.24 | $35.01 | $35.20 | $35.19 | 24,995 |
| 2024-12-27 | $35.30 | $35.32 | $35.17 | $35.26 | $35.26 | 32,072 |
| 2024-12-26 | $35.03 | $35.48 | $35.03 | $35.43 | $35.43 | 37,919 |
| 2024-12-24 | $35.22 | $35.62 | $35.22 | $35.62 | $35.42 | 13,802 |
| 2024-12-23 | $35.17 | $35.29 | $35.03 | $35.28 | $35.08 | 19,082 |
| 2024-12-20 | $34.98 | $35.42 | $34.97 | $35.19 | $34.99 | 20,548 |
| 2024-12-19 | $35.38 | $35.38 | $35.12 | $35.18 | $34.98 | 23,118 |
| 2024-12-18 | $36.32 | $36.33 | $35.41 | $35.45 | $35.24 | 14,525 |
| 2024-12-17 | $36.27 | $36.46 | $36.27 | $36.31 | $36.10 | 29,762 |
| 2024-12-16 | $36.39 | $36.50 | $36.36 | $36.38 | $36.17 | 17,952 |
| 2024-12-13 | $36.58 | $36.58 | $36.44 | $36.50 | $36.29 | 19,454 |
| 2024-12-12 | $36.80 | $36.93 | $36.66 | $36.68 | $36.47 | 8,770 |
| 2024-12-11 | $37.05 | $37.14 | $36.96 | $37.05 | $36.83 | 13,442 |
| 2024-12-10 | $37.05 | $37.05 | $36.87 | $36.87 | $36.66 | 9,791 |
| 2024-12-09 | $37.48 | $37.52 | $37.24 | $37.24 | $37.03 | 8,460 |
| 2024-12-06 | $37.40 | $37.40 | $37.20 | $37.28 | $37.07 | 11,908 |
| 2024-12-05 | $37.23 | $37.36 | $37.13 | $37.28 | $37.06 | 35,641 |
| 2024-12-04 | $36.87 | $37.04 | $36.87 | $37.04 | $36.83 | 41,752 |
| 2024-12-03 | $36.94 | $37.01 | $36.85 | $36.91 | $36.71 | 27,016 |
| 2024-12-02 | $36.56 | $36.77 | $36.43 | $36.74 | $36.53 | 9,686 |
| 2024-11-29 | $36.38 | $36.60 | $36.38 | $36.60 | $36.60 | 1,671 |
| 2024-11-27 | $36.12 | $36.14 | $36.00 | $36.04 | $36.04 | 14,361 |
| 2024-11-26 | $36.01 | $36.01 | $35.72 | $35.85 | $35.85 | 12,019 |
| 2024-11-25 | $36.10 | $36.17 | $35.94 | $36.12 | $36.12 | 24,160 |
| 2024-11-22 | $35.58 | $35.79 | $35.58 | $35.71 | $35.71 | 18,075 |
| 2024-11-21 | $35.52 | $35.68 | $35.47 | $35.61 | $35.61 | 20,940 |
| 2024-11-20 | $35.48 | $35.57 | $35.40 | $35.57 | $35.57 | 20,406 |
| 2024-11-19 | $35.44 | $35.88 | $35.44 | $35.70 | $35.70 | 19,034 |
| 2024-11-18 | $35.41 | $35.72 | $35.41 | $35.68 | $35.68 | 20,012 |
| 2024-11-15 | $35.46 | $35.53 | $35.40 | $35.50 | $35.50 | 14,540 |
| 2024-11-14 | $35.84 | $35.90 | $35.60 | $35.60 | $35.60 | 22,220 |
| 2024-11-13 | $35.64 | $35.64 | $35.42 | $35.49 | $35.49 | 27,075 |
| 2024-11-12 | $36.05 | $36.05 | $35.58 | $35.69 | $35.69 | 18,541 |
| 2024-11-11 | $36.45 | $36.55 | $36.43 | $36.45 | $36.45 | 8,206 |
| 2024-11-08 | $36.56 | $36.56 | $36.28 | $36.44 | $36.44 | 20,851 |
| 2024-11-07 | $36.63 | $36.93 | $36.63 | $36.85 | $36.85 | 22,387 |
| 2024-11-06 | $36.11 | $36.31 | $36.01 | $36.21 | $36.21 | 33,193 |
| 2024-11-05 | $36.76 | $36.95 | $36.68 | $36.88 | $36.88 | 46,943 |
| 2024-11-04 | $36.89 | $37.02 | $36.60 | $36.62 | $36.62 | 93,420 |
| 2024-11-01 | $36.86 | $36.86 | $36.57 | $36.61 | $36.61 | 16,810 |
| 2024-10-31 | $36.64 | $36.65 | $36.31 | $36.60 | $36.60 | 14,434 |
| 2024-10-30 | $37.03 | $37.03 | $36.83 | $36.86 | $36.86 | 10,331 |
| 2024-10-29 | $36.97 | $37.11 | $36.91 | $36.98 | $36.98 | 24,965 |
| 2024-10-28 | $37.14 | $37.24 | $37.12 | $37.20 | $37.20 | 12,039 |
| 2024-10-25 | $37.10 | $37.26 | $36.95 | $36.97 | $36.97 | 15,554 |
| 2024-10-24 | $37.21 | $37.21 | $37.00 | $37.12 | $37.12 | 7,536 |
| 2024-10-23 | $36.98 | $36.98 | $36.82 | $36.86 | $36.86 | 20,805 |
| 2024-10-22 | $37.30 | $37.36 | $37.17 | $37.24 | $37.24 | 33,723 |
| 2024-10-21 | $37.82 | $37.86 | $37.51 | $37.52 | $37.52 | 10,809 |
| 2024-10-18 | $38.02 | $38.14 | $38.02 | $38.10 | $38.10 | 5,483 |
| 2024-10-17 | $37.96 | $37.96 | $37.85 | $37.86 | $37.86 | 3,206 |
| 2024-10-16 | $37.92 | $38.02 | $37.92 | $37.93 | $37.93 | 12,425 |
| 2024-10-15 | $38.25 | $38.25 | $37.82 | $37.85 | $37.85 | 7,241 |
| 2024-10-14 | $38.20 | $38.35 | $38.10 | $38.33 | $38.33 | 14,557 |
| 2024-10-11 | $38.11 | $38.31 | $38.11 | $38.24 | $38.24 | 12,916 |
| 2024-10-10 | $37.94 | $38.09 | $37.89 | $38.09 | $38.09 | 10,331 |
| 2024-10-09 | $37.98 | $38.18 | $37.81 | $38.14 | $38.14 | 11,491 |
| 2024-10-08 | $38.07 | $38.17 | $38.06 | $38.14 | $38.14 | 7,493 |
| 2024-10-07 | $38.26 | $38.33 | $38.13 | $38.21 | $38.21 | 15,705 |
| 2024-10-04 | $38.44 | $38.52 | $38.36 | $38.50 | $38.50 | 12,213 |
| 2024-10-03 | $38.47 | $38.55 | $38.36 | $38.39 | $38.39 | 15,360 |
| 2024-10-02 | $38.81 | $38.95 | $38.74 | $38.78 | $38.78 | 22,431 |
| 2024-10-01 | $39.24 | $39.24 | $38.97 | $39.06 | $39.06 | 23,500 |
| 2024-09-30 | $39.41 | $39.41 | $39.00 | $39.23 | $39.23 | 7,651 |
| 2024-09-27 | $39.60 | $39.64 | $39.40 | $39.42 | $39.42 | 13,473 |
| 2024-09-26 | $39.46 | $39.66 | $39.35 | $39.59 | $39.59 | 19,334 |
| 2024-09-25 | $38.93 | $38.93 | $38.81 | $38.81 | $38.81 | 17,511 |
| 2024-09-24 | $39.16 | $39.28 | $39.12 | $39.27 | $39.06 | 8,950 |
| 2024-09-23 | $38.99 | $39.11 | $38.98 | $39.05 | $38.85 | 15,565 |
| 2024-09-20 | $38.96 | $38.99 | $38.83 | $38.91 | $38.70 | 7,593 |
| 2024-09-19 | $39.16 | $39.40 | $39.16 | $39.28 | $39.07 | 17,758 |
| 2024-09-18 | $38.83 | $38.83 | $38.60 | $38.64 | $38.44 | 3,400 |
| 2024-09-17 | $39.02 | $39.04 | $38.78 | $38.83 | $38.62 | 10,975 |
| 2024-09-16 | $38.94 | $39.08 | $38.88 | $39.08 | $38.88 | 13,826 |
| 2024-09-13 | $38.80 | $38.85 | $38.72 | $38.76 | $38.55 | 39,424 |
| 2024-09-12 | $38.32 | $38.66 | $38.32 | $38.66 | $38.45 | 24,634 |
| 2024-09-11 | $38.18 | $38.35 | $37.99 | $38.32 | $38.12 | 32,992 |
| 2024-09-10 | $38.20 | $38.22 | $37.99 | $38.20 | $38.00 | 15,564 |
| 2024-09-09 | $38.14 | $38.42 | $38.14 | $38.30 | $38.10 | 39,142 |
| 2024-09-06 | $38.40 | $38.45 | $37.90 | $37.94 | $37.74 | 10,637 |
| 2024-09-05 | $38.59 | $38.62 | $38.40 | $38.55 | $38.34 | 13,236 |
| 2024-09-04 | $38.49 | $38.54 | $38.43 | $38.53 | $38.32 | 8,351 |
| 2024-09-03 | $38.75 | $38.77 | $38.52 | $38.56 | $38.36 | 7,454 |
| 2024-08-30 | $39.07 | $39.08 | $38.86 | $39.00 | $38.80 | 10,127 |
| 2024-08-29 | $38.99 | $39.19 | $38.96 | $39.01 | $38.81 | 5,938 |
| 2024-08-28 | $38.85 | $39.09 | $38.81 | $38.89 | $38.68 | 10,010 |
| 2024-08-27 | $38.76 | $39.12 | $38.76 | $39.06 | $38.85 | 10,109 |
| 2024-08-26 | $38.99 | $39.02 | $38.87 | $38.90 | $38.70 | 8,558 |
| 2024-08-23 | $38.64 | $39.10 | $38.64 | $39.10 | $38.90 | 13,770 |
| 2024-08-22 | $38.71 | $38.71 | $38.37 | $38.37 | $38.17 | 18,986 |
| 2024-08-21 | $38.60 | $38.75 | $38.50 | $38.74 | $38.53 | 10,798 |
| 2024-08-20 | $38.32 | $38.43 | $38.08 | $38.31 | $38.11 | 59,919 |
| 2024-08-19 | $38.29 | $38.42 | $38.29 | $38.35 | $38.15 | 41,820 |
| 2024-08-16 | $37.70 | $37.96 | $37.70 | $37.95 | $37.95 | 14,541 |
| 2024-08-15 | $37.53 | $37.82 | $37.53 | $37.75 | $37.75 | 14,027 |
| 2024-08-14 | $37.31 | $37.47 | $37.31 | $37.46 | $37.46 | 9,945 |
| 2024-08-13 | $37.02 | $37.30 | $36.99 | $37.30 | $37.30 | 19,657 |
| 2024-08-12 | $36.64 | $36.71 | $36.61 | $36.66 | $36.66 | 9,508 |
| 2024-08-09 | $36.47 | $36.67 | $36.44 | $36.67 | $36.67 | 10,739 |
| 2024-08-08 | $36.22 | $36.50 | $36.13 | $36.47 | $36.47 | 11,510 |
| 2024-08-07 | $36.48 | $36.52 | $35.97 | $35.98 | $35.98 | 19,998 |
| 2024-08-06 | $35.71 | $36.07 | $35.71 | $35.93 | $35.93 | 13,533 |
| 2024-08-05 | $35.92 | $36.22 | $35.68 | $36.04 | $36.04 | 17,069 |
| 2024-08-02 | $36.72 | $36.73 | $36.47 | $36.73 | $36.73 | 15,473 |
| 2024-08-01 | $37.47 | $37.47 | $36.83 | $36.99 | $36.99 | 24,474 |
| 2024-07-31 | $37.65 | $37.86 | $37.65 | $37.80 | $37.80 | 35,991 |
| 2024-07-30 | $37.18 | $37.22 | $37.10 | $37.21 | $37.21 | 10,345 |
| 2024-07-29 | $37.17 | $37.17 | $37.03 | $37.11 | $37.11 | 7,052 |
| 2024-07-26 | $37.03 | $37.23 | $37.03 | $37.15 | $37.15 | 8,245 |
| 2024-07-25 | $36.45 | $36.89 | $36.45 | $36.66 | $36.66 | 12,926 |
| 2024-07-24 | $37.31 | $37.33 | $36.87 | $36.87 | $36.87 | 10,924 |
| 2024-07-23 | $37.36 | $37.43 | $37.32 | $37.34 | $37.34 | 29,297 |
| 2024-07-22 | $37.48 | $37.51 | $37.37 | $37.50 | $37.50 | 7,987 |
| 2024-07-19 | $37.25 | $37.25 | $37.10 | $37.15 | $37.15 | 3,279 |
| 2024-07-18 | $37.86 | $37.86 | $37.35 | $37.42 | $37.42 | 11,244 |
| 2024-07-17 | $37.87 | $37.87 | $37.75 | $37.83 | $37.83 | 11,920 |
| 2024-07-16 | $37.70 | $38.01 | $37.70 | $38.01 | $38.01 | 12,786 |
| 2024-07-15 | $37.98 | $37.98 | $37.67 | $37.68 | $37.68 | 19,880 |
| 2024-07-12 | $38.17 | $38.22 | $38.12 | $38.12 | $38.12 | 6,520 |
| 2024-07-11 | $37.91 | $37.91 | $37.68 | $37.72 | $37.72 | 15,597 |
| 2024-07-10 | $37.27 | $37.56 | $37.27 | $37.52 | $37.52 | 9,106 |
| 2024-07-09 | $37.10 | $37.10 | $36.92 | $37.04 | $37.04 | 6,578 |
| 2024-07-08 | $37.41 | $37.41 | $37.19 | $37.19 | $37.19 | 13,884 |
| 2024-07-05 | $37.32 | $37.38 | $37.10 | $37.35 | $37.35 | 13,781 |
| 2024-07-03 | $36.87 | $37.03 | $36.87 | $36.96 | $36.96 | 10,487 |
| 2024-07-02 | $36.38 | $36.58 | $36.38 | $36.53 | $36.53 | 18,552 |
| 2024-07-01 | $36.55 | $36.68 | $36.29 | $36.41 | $36.41 | 34,403 |
| 2024-06-28 | $36.55 | $36.62 | $36.35 | $36.41 | $36.41 | 7,477 |
| 2024-06-27 | $36.42 | $36.59 | $36.42 | $36.47 | $36.47 | 21,416 |
| 2024-06-26 | $36.49 | $36.51 | $36.38 | $36.46 | $36.46 | 19,464 |
| 2024-06-25 | $36.64 | $36.84 | $36.61 | $36.82 | $36.82 | 19,581 |
| 2024-06-24 | $37.05 | $37.11 | $36.96 | $36.99 | $36.60 | 14,598 |
| 2024-06-21 | $36.81 | $36.84 | $36.66 | $36.78 | $36.39 | 10,886 |
| 2024-06-20 | $36.93 | $37.08 | $36.90 | $37.00 | $36.62 | 14,706 |
| 2024-06-18 | $36.91 | $37.06 | $36.90 | $37.04 | $36.65 | 6,826 |
| 2024-06-17 | $36.61 | $36.87 | $36.57 | $36.85 | $36.85 | 19,610 |
| 2024-06-14 | $36.74 | $36.83 | $36.64 | $36.77 | $36.77 | 21,048 |
| 2024-06-13 | $37.25 | $37.25 | $36.96 | $37.05 | $37.05 | 20,343 |
| 2024-06-12 | $37.76 | $37.82 | $37.49 | $37.53 | $37.53 | 38,520 |
| 2024-06-11 | $36.91 | $37.12 | $36.88 | $37.05 | $37.05 | 8,085 |
| 2024-06-10 | $37.04 | $37.32 | $37.04 | $37.30 | $37.30 | 9,920 |
| 2024-06-07 | $37.34 | $37.51 | $37.27 | $37.31 | $37.31 | 23,674 |
| 2024-06-06 | $37.84 | $37.93 | $37.76 | $37.85 | $37.85 | 15,007 |
| 2024-06-05 | $37.74 | $37.78 | $37.47 | $37.78 | $37.78 | 15,147 |
| 2024-06-04 | $37.46 | $37.56 | $37.37 | $37.52 | $37.52 | 8,357 |
| 2024-06-03 | $37.38 | $37.55 | $37.28 | $37.45 | $37.45 | 13,067 |
| 2024-05-31 | $37.15 | $37.26 | $37.00 | $37.25 | $37.25 | 17,042 |
| 2024-05-30 | $36.79 | $36.90 | $36.76 | $36.84 | $36.84 | 16,168 |
| 2024-05-29 | $36.45 | $36.54 | $36.45 | $36.48 | $36.48 | 4,864 |
| 2024-05-28 | $37.28 | $37.28 | $37.00 | $37.08 | $37.08 | 27,227 |
| 2024-05-24 | $36.97 | $37.23 | $36.97 | $37.15 | $37.15 | 16,872 |
| 2024-05-23 | $37.14 | $37.15 | $36.84 | $36.93 | $36.93 | 15,435 |
| 2024-05-22 | $37.22 | $37.26 | $37.07 | $37.15 | $37.15 | 16,598 |
| 2024-05-21 | $37.45 | $37.50 | $37.42 | $37.49 | $37.49 | 35,755 |
| 2024-05-20 | $37.46 | $37.59 | $37.46 | $37.47 | $37.47 | 23,160 |
| 2024-05-17 | $37.37 | $37.55 | $37.37 | $37.52 | $37.52 | 15,475 |
| 2024-05-16 | $37.61 | $37.61 | $37.46 | $37.46 | $37.46 | 14,037 |
| 2024-05-15 | $37.41 | $37.68 | $37.41 | $37.68 | $37.68 | 10,119 |
| 2024-05-14 | $37.10 | $37.22 | $37.07 | $37.21 | $37.21 | 13,350 |
| 2024-05-13 | $36.97 | $37.00 | $36.88 | $36.92 | $36.92 | 25,469 |
| 2024-05-10 | $36.98 | $36.98 | $36.85 | $36.91 | $36.91 | 14,304 |
| 2024-05-09 | $36.65 | $36.90 | $36.65 | $36.88 | $36.88 | 29,103 |
| 2024-05-08 | $36.54 | $36.62 | $36.54 | $36.60 | $36.60 | 4,875 |
| 2024-05-07 | $36.66 | $36.81 | $36.57 | $36.68 | $36.68 | 21,407 |
| 2024-05-06 | $36.54 | $36.60 | $36.45 | $36.55 | $36.55 | 11,019 |
| 2024-05-03 | $36.40 | $36.40 | $36.14 | $36.33 | $36.33 | 13,818 |
| 2024-05-02 | $35.72 | $35.94 | $35.56 | $35.91 | $35.91 | 16,014 |
| 2024-05-01 | $35.38 | $35.69 | $35.32 | $35.44 | $35.44 | 7,485 |
| 2024-04-30 | $35.77 | $35.77 | $35.43 | $35.43 | $35.43 | 23,387 |
| 2024-04-29 | $35.82 | $35.95 | $35.78 | $35.88 | $35.88 | 10,807 |
| 2024-04-26 | $35.69 | $35.73 | $35.57 | $35.67 | $35.67 | 29,123 |
| 2024-04-25 | $34.98 | $35.44 | $34.98 | $35.40 | $35.40 | 18,906 |
| 2024-04-24 | $35.71 | $35.71 | $35.46 | $35.63 | $35.63 | 18,103 |
| 2024-04-23 | $35.46 | $35.77 | $35.46 | $35.73 | $35.73 | 16,135 |
| 2024-04-22 | $35.09 | $35.46 | $35.09 | $35.36 | $35.36 | 11,486 |
| 2024-04-19 | $35.05 | $35.10 | $34.95 | $34.97 | $34.97 | 14,963 |
| 2024-04-18 | $35.15 | $35.15 | $34.92 | $34.96 | $34.96 | 5,588 |
| 2024-04-17 | $35.22 | $35.22 | $34.99 | $35.14 | $35.14 | 10,034 |
| 2024-04-16 | $35.03 | $35.10 | $34.90 | $35.04 | $35.04 | 8,849 |
| 2024-04-15 | $35.74 | $35.74 | $35.35 | $35.41 | $35.41 | 19,418 |
| 2024-04-12 | $35.89 | $35.92 | $35.59 | $35.62 | $35.62 | 11,704 |
| 2024-04-11 | $36.17 | $36.17 | $35.79 | $36.06 | $36.06 | 9,444 |
| 2024-04-10 | $36.06 | $36.21 | $35.85 | $36.00 | $36.00 | 29,065 |
| 2024-04-09 | $36.83 | $36.83 | $36.56 | $36.70 | $36.70 | 16,450 |
| 2024-04-08 | $36.65 | $36.70 | $36.56 | $36.62 | $36.62 | 14,746 |
| 2024-04-05 | $36.41 | $36.57 | $36.41 | $36.50 | $36.50 | 26,070 |
| 2024-04-04 | $36.95 | $36.99 | $36.48 | $36.51 | $36.51 | 11,863 |
| 2024-04-03 | $36.34 | $36.74 | $36.34 | $36.68 | $36.68 | 11,730 |
| 2024-04-02 | $36.46 | $36.52 | $36.40 | $36.52 | $36.52 | 9,771 |
| 2024-04-01 | $36.95 | $36.95 | $36.69 | $36.73 | $36.73 | 19,320 |
| 2024-03-28 | $37.10 | $37.17 | $37.03 | $37.06 | $37.06 | 16,347 |
| 2024-03-27 | $37.01 | $37.16 | $37.01 | $37.16 | $37.16 | 8,662 |
| 2024-03-26 | $36.98 | $37.04 | $36.90 | $36.90 | $36.90 | 25,849 |
| 2024-03-25 | $36.79 | $36.95 | $36.79 | $36.83 | $36.83 | 12,280 |
| 2024-03-22 | $36.98 | $37.06 | $36.98 | $36.99 | $36.99 | 5,988 |
| 2024-03-21 | $37.27 | $37.28 | $37.18 | $37.19 | $36.98 | 9,839 |
| 2024-03-20 | $36.84 | $37.24 | $36.80 | $37.24 | $37.02 | 14,038 |
| 2024-03-19 | $36.77 | $36.90 | $36.66 | $36.84 | $36.62 | 17,905 |
| 2024-03-18 | $36.85 | $36.85 | $36.69 | $36.70 | $36.48 | 8,474 |
| 2024-03-15 | $36.87 | $36.87 | $36.68 | $36.75 | $36.54 | 17,169 |
| 2024-03-14 | $36.93 | $36.95 | $36.66 | $36.75 | $36.75 | 18,154 |
| 2024-03-13 | $37.18 | $37.24 | $37.16 | $37.17 | $37.17 | 13,427 |
| 2024-03-12 | $37.03 | $37.24 | $37.03 | $37.19 | $37.19 | 10,245 |
| 2024-03-11 | $37.05 | $37.06 | $36.88 | $37.03 | $37.03 | 20,026 |
| 2024-03-08 | $37.51 | $37.51 | $37.26 | $37.28 | $37.28 | 15,170 |
| 2024-03-07 | $37.24 | $37.40 | $37.24 | $37.37 | $37.37 | 25,790 |
| 2024-03-06 | $36.84 | $36.97 | $36.82 | $36.92 | $36.92 | 10,706 |
| 2024-03-05 | $36.54 | $36.67 | $36.40 | $36.48 | $36.48 | 20,162 |
| 2024-03-04 | $36.37 | $36.52 | $36.37 | $36.46 | $36.46 | 31,792 |
| 2024-03-01 | $36.30 | $36.56 | $36.09 | $36.56 | $36.56 | 20,484 |
| 2024-02-29 | $36.26 | $36.27 | $36.01 | $36.15 | $36.15 | 23,421 |
| 2024-02-28 | $35.90 | $36.07 | $35.90 | $36.03 | $36.03 | 48,904 |
| 2024-02-27 | $36.22 | $36.23 | $36.14 | $36.20 | $36.20 | 16,527 |
| 2024-02-26 | $36.25 | $36.25 | $36.11 | $36.16 | $36.16 | 22,242 |
| 2024-02-23 | $36.18 | $36.25 | $36.18 | $36.23 | $36.23 | 16,423 |
| 2024-02-22 | $35.90 | $36.14 | $35.90 | $36.10 | $36.10 | 20,784 |
| 2024-02-21 | $35.73 | $35.76 | $35.62 | $35.75 | $35.75 | 8,179 |
| 2024-02-20 | $35.75 | $35.86 | $35.71 | $35.76 | $35.76 | 27,002 |
| 2024-02-16 | $35.53 | $35.72 | $35.53 | $35.60 | $35.60 | 16,898 |
| 2024-02-15 | $35.35 | $35.64 | $35.35 | $35.62 | $35.62 | 20,323 |
| 2024-02-14 | $34.98 | $35.23 | $34.98 | $35.23 | $35.23 | 15,954 |
| 2024-02-13 | $35.07 | $35.07 | $34.74 | $34.85 | $34.85 | 21,075 |
| 2024-02-12 | $35.48 | $35.62 | $35.46 | $35.51 | $35.51 | 13,665 |
| 2024-02-09 | $35.33 | $35.49 | $35.29 | $35.46 | $35.46 | 37,231 |
| 2024-02-08 | $35.50 | $35.50 | $35.27 | $35.36 | $35.36 | 42,468 |
| 2024-02-07 | $35.46 | $35.53 | $35.44 | $35.46 | $35.46 | 18,007 |
| 2024-02-06 | $35.32 | $35.50 | $35.30 | $35.49 | $35.49 | 8,503 |
| 2024-02-05 | $35.30 | $35.30 | $35.08 | $35.24 | $35.24 | 10,897 |
| 2024-02-02 | $35.48 | $35.53 | $35.35 | $35.53 | $35.53 | 19,433 |
| 2024-02-01 | $35.65 | $36.02 | $35.65 | $36.02 | $36.02 | 20,273 |
| 2024-01-31 | $35.88 | $35.90 | $35.47 | $35.53 | $35.53 | 30,770 |
| 2024-01-30 | $35.51 | $35.62 | $35.44 | $35.58 | $35.58 | 11,340 |
| 2024-01-29 | $35.27 | $35.61 | $35.27 | $35.56 | $35.56 | 18,617 |
| 2024-01-26 | $35.35 | $35.37 | $35.27 | $35.32 | $35.32 | 12,052 |
| 2024-01-25 | $35.09 | $35.17 | $35.00 | $35.17 | $35.17 | 32,887 |
| 2024-01-24 | $35.26 | $35.32 | $35.03 | $35.03 | $35.03 | 41,906 |
| 2024-01-23 | $34.71 | $34.83 | $34.68 | $34.81 | $34.81 | 16,430 |
| 2024-01-22 | $35.02 | $35.04 | $34.92 | $34.94 | $34.94 | 7,164 |
| 2024-01-19 | $34.56 | $34.80 | $34.56 | $34.80 | $34.80 | 43,819 |
| 2024-01-18 | $34.68 | $34.76 | $34.60 | $34.74 | $34.74 | 17,830 |
| 2024-01-17 | $34.40 | $34.53 | $34.33 | $34.53 | $34.53 | 13,642 |
| 2024-01-16 | $34.93 | $35.11 | $34.79 | $34.86 | $34.86 | 13,632 |
| 2024-01-12 | $35.72 | $35.72 | $35.48 | $35.52 | $35.52 | 25,560 |
| 2024-01-11 | $35.34 | $35.42 | $35.03 | $35.37 | $35.37 | 12,202 |
| 2024-01-10 | $35.19 | $35.35 | $35.19 | $35.30 | $35.30 | 9,313 |
| 2024-01-09 | $35.16 | $35.18 | $35.07 | $35.12 | $35.12 | 24,070 |
| 2024-01-08 | $35.17 | $35.46 | $35.17 | $35.46 | $35.46 | 32,209 |
| 2024-01-05 | $35.37 | $35.39 | $35.00 | $35.03 | $35.03 | 32,508 |
| 2024-01-04 | $35.03 | $35.22 | $35.03 | $35.10 | $35.10 | 49,418 |
| 2024-01-03 | $34.95 | $35.20 | $34.94 | $35.09 | $35.09 | 32,683 |
| 2024-01-02 | $35.34 | $35.47 | $35.27 | $35.29 | $35.29 | 112,196 |
| 2023-12-29 | $35.69 | $35.81 | $35.69 | $35.72 | $35.72 | 32,708 |
| 2023-12-28 | $35.67 | $35.95 | $35.67 | $35.74 | $35.74 | 19,331 |
| 2023-12-27 | $35.76 | $35.91 | $35.70 | $35.86 | $35.86 | 31,873 |
| 2023-12-26 | $35.38 | $35.64 | $35.38 | $35.59 | $35.59 | 43,756 |
| 2023-12-22 | $35.53 | $35.53 | $35.38 | $35.44 | $35.44 | 17,907 |
| 2023-12-21 | $35.52 | $35.55 | $35.30 | $35.53 | $35.40 | 114,549 |
| 2023-12-20 | $35.41 | $35.45 | $35.08 | $35.08 | $34.95 | 19,464 |
| 2023-12-19 | $35.15 | $35.37 | $35.15 | $35.32 | $35.19 | 23,126 |
| 2023-12-18 | $35.00 | $35.06 | $34.94 | $35.01 | $34.88 | 19,238 |
| 2023-12-15 | $35.15 | $35.18 | $34.96 | $34.99 | $34.85 | 24,651 |
| 2023-12-14 | $35.12 | $35.41 | $35.12 | $35.30 | $35.17 | 15,674 |
| 2023-12-13 | $34.36 | $34.99 | $34.20 | $34.97 | $34.84 | 9,855 |
| 2023-12-12 | $34.17 | $34.29 | $34.15 | $34.26 | $34.13 | 10,290 |
| 2023-12-11 | $34.08 | $34.21 | $34.06 | $34.18 | $34.05 | 13,208 |
| 2023-12-08 | $33.99 | $34.12 | $33.98 | $34.12 | $33.99 | 11,754 |
| 2023-12-07 | $33.94 | $34.20 | $33.94 | $34.17 | $34.04 | 15,016 |
| 2023-12-06 | $34.18 | $34.25 | $34.02 | $34.02 | $33.89 | 16,830 |
| 2023-12-05 | $33.89 | $33.92 | $33.83 | $33.87 | $33.74 | 41,271 |
| 2023-12-04 | $33.89 | $33.93 | $33.73 | $33.87 | $33.74 | 31,897 |
| 2023-12-01 | $33.73 | $34.18 | $33.73 | $34.15 | $34.02 | 4,938 |
| 2023-11-30 | $33.68 | $33.73 | $33.61 | $33.68 | $33.55 | 12,201 |
| 2023-11-29 | $33.73 | $33.89 | $33.73 | $33.80 | $33.67 | 6,120 |
| 2023-11-28 | $33.51 | $33.74 | $33.51 | $33.66 | $33.53 | 8,111 |
| 2023-11-27 | $33.56 | $33.63 | $33.48 | $33.58 | $33.45 | 15,772 |
| 2023-11-24 | $33.29 | $33.58 | $33.29 | $33.56 | $33.56 | 4,015 |
| 2023-11-22 | $33.34 | $33.40 | $33.27 | $33.40 | $33.40 | 18,104 |
| 2023-11-21 | $33.40 | $33.48 | $33.28 | $33.34 | $33.34 | 15,924 |
| 2023-11-20 | $33.24 | $33.49 | $33.24 | $33.41 | $33.41 | 29,386 |
| 2023-11-17 | $33.18 | $33.35 | $33.18 | $33.20 | $33.20 | 66,511 |
| 2023-11-16 | $32.97 | $33.02 | $32.87 | $32.90 | $32.90 | 14,195 |
| 2023-11-15 | $32.96 | $32.96 | $32.82 | $32.82 | $32.82 | 12,890 |
| 2023-11-14 | $32.69 | $33.05 | $32.69 | $32.97 | $32.97 | 19,173 |
| 2023-11-13 | $31.79 | $32.07 | $31.71 | $32.04 | $32.04 | 21,546 |
| 2023-11-10 | $31.69 | $31.96 | $31.68 | $31.95 | $31.95 | 11,854 |
| 2023-11-09 | $32.14 | $32.21 | $31.77 | $31.77 | $31.77 | 24,675 |
| 2023-11-08 | $31.97 | $32.08 | $31.89 | $31.98 | $31.98 | 18,691 |
| 2023-11-07 | $31.81 | $32.00 | $31.81 | $31.95 | $31.95 | 15,237 |
| 2023-11-06 | $32.12 | $32.12 | $31.97 | $32.01 | $32.01 | 25,491 |
| 2023-11-03 | $32.23 | $32.35 | $32.19 | $32.23 | $32.23 | 34,459 |
| 2023-11-02 | $31.82 | $31.87 | $31.70 | $31.86 | $31.86 | 7,180 |
| 2023-11-01 | $30.86 | $31.24 | $30.86 | $31.20 | $31.20 | 44,749 |
| 2023-10-31 | $30.65 | $30.79 | $30.65 | $30.74 | $30.74 | 30,929 |
| 2023-10-30 | $30.58 | $30.68 | $30.49 | $30.63 | $30.63 | 35,211 |
| 2023-10-27 | $30.62 | $30.62 | $30.26 | $30.34 | $30.34 | 24,434 |
| 2023-10-26 | $30.50 | $30.54 | $30.39 | $30.45 | $30.45 | 14,469 |
| 2023-10-25 | $30.99 | $30.99 | $30.50 | $30.54 | $30.54 | 32,479 |
| 2023-10-24 | $30.75 | $30.87 | $30.73 | $30.86 | $30.86 | 11,398 |
| 2023-10-23 | $30.35 | $30.80 | $30.35 | $30.67 | $30.67 | 24,919 |
| 2023-10-20 | $30.71 | $30.79 | $30.56 | $30.56 | $30.56 | 11,293 |
| 2023-10-19 | $30.93 | $31.04 | $30.72 | $30.74 | $30.74 | 40,367 |
| 2023-10-18 | $31.30 | $31.34 | $31.05 | $31.09 | $31.09 | 13,675 |
| 2023-10-17 | $31.41 | $31.84 | $31.41 | $31.64 | $31.64 | 15,033 |
| 2023-10-16 | $31.63 | $31.79 | $31.63 | $31.79 | $31.79 | 10,056 |
| 2023-10-13 | $31.80 | $31.80 | $31.60 | $31.64 | $31.64 | 17,432 |
| 2023-10-12 | $32.10 | $32.10 | $31.75 | $31.85 | $31.85 | 9,882 |
| 2023-10-11 | $32.27 | $32.32 | $32.08 | $32.28 | $32.28 | 11,888 |
| 2023-10-10 | $32.09 | $32.19 | $32.01 | $32.04 | $32.04 | 10,821 |
| 2023-10-09 | $31.48 | $31.70 | $31.37 | $31.66 | $31.66 | 6,108 |
| 2023-10-06 | $31.12 | $31.60 | $30.97 | $31.53 | $31.53 | 13,783 |
| 2023-10-05 | $31.28 | $31.33 | $31.13 | $31.29 | $31.29 | 10,411 |
| 2023-10-04 | $31.02 | $31.05 | $30.72 | $31.03 | $31.03 | 20,631 |
| 2023-10-03 | $31.11 | $31.14 | $30.82 | $30.90 | $30.90 | 19,019 |
| 2023-10-02 | $31.70 | $31.70 | $31.31 | $31.38 | $31.38 | 35,493 |
| 2023-09-29 | $32.29 | $32.33 | $31.90 | $31.94 | $31.94 | 13,018 |
| 2023-09-28 | $31.76 | $32.06 | $31.76 | $32.01 | $32.01 | 16,584 |
| 2023-09-27 | $31.98 | $31.99 | $31.56 | $31.73 | $31.73 | 27,169 |
| 2023-09-26 | $32.08 | $32.09 | $31.81 | $31.84 | $31.84 | 37,238 |
| 2023-09-25 | $32.17 | $32.28 | $32.10 | $32.26 | $32.26 | 7,031 |
| 2023-09-22 | $32.78 | $32.92 | $32.67 | $32.71 | $32.54 | 13,115 |
| 2023-09-21 | $32.85 | $32.87 | $32.63 | $32.63 | $32.47 | 37,499 |
| 2023-09-20 | $33.53 | $33.63 | $33.22 | $33.22 | $33.06 | 19,118 |
| 2023-09-19 | $33.38 | $33.38 | $33.29 | $33.32 | $33.15 | 17,110 |
| 2023-09-18 | $33.21 | $33.39 | $33.20 | $33.30 | $33.13 | 9,999 |
| 2023-09-15 | $33.57 | $33.60 | $33.42 | $33.45 | $33.28 | 12,271 |
| 2023-09-14 | $33.40 | $33.61 | $33.40 | $33.55 | $33.38 | 10,079 |
| 2023-09-13 | $33.29 | $33.29 | $33.16 | $33.21 | $33.04 | 16,748 |
| 2023-09-12 | $33.26 | $33.36 | $33.25 | $33.29 | $33.13 | 8,910 |
| 2023-09-11 | $33.23 | $33.44 | $33.22 | $33.37 | $33.21 | 19,172 |
| 2023-09-08 | $33.18 | $33.24 | $33.06 | $33.10 | $32.93 | 23,452 |
| 2023-09-07 | $33.12 | $33.17 | $33.04 | $33.14 | $32.98 | 4,881 |
| 2023-09-06 | $33.30 | $33.30 | $33.04 | $33.13 | $32.97 | 5,464 |
| 2023-09-05 | $33.42 | $33.42 | $33.26 | $33.28 | $33.12 | 11,349 |
| 2023-09-01 | $33.82 | $33.82 | $33.57 | $33.64 | $33.64 | 64,532 |
| 2023-08-31 | $33.83 | $33.86 | $33.70 | $33.76 | $33.76 | 13,770 |
| 2023-08-30 | $34.01 | $34.01 | $33.83 | $33.83 | $33.83 | 10,834 |
| 2023-08-29 | $33.19 | $33.87 | $33.19 | $33.84 | $33.84 | 36,088 |
| 2023-08-28 | $32.95 | $33.36 | $32.95 | $33.36 | $33.36 | 18,708 |
| 2023-08-25 | $33.02 | $33.05 | $32.72 | $33.01 | $33.01 | 14,246 |
| 2023-08-24 | $33.10 | $33.15 | $32.82 | $32.82 | $32.82 | 7,270 |
| 2023-08-23 | $33.06 | $33.31 | $33.06 | $33.28 | $33.28 | 16,809 |
| 2023-08-22 | $32.99 | $32.99 | $32.76 | $32.80 | $32.80 | 13,771 |
| 2023-08-21 | $32.78 | $32.87 | $32.66 | $32.85 | $32.85 | 22,502 |
| 2023-08-18 | $32.65 | $32.88 | $32.64 | $32.82 | $32.82 | 10,383 |
| 2023-08-17 | $33.02 | $33.02 | $32.79 | $32.81 | $32.81 | 7,912 |
| 2023-08-16 | $33.38 | $33.38 | $33.00 | $33.03 | $33.03 | 10,952 |
| 2023-08-15 | $33.44 | $33.45 | $33.31 | $33.31 | $33.31 | 14,442 |
| 2023-08-14 | $33.55 | $33.80 | $33.55 | $33.72 | $33.72 | 13,497 |
| 2023-08-11 | $33.93 | $34.03 | $33.83 | $33.88 | $33.88 | 26,033 |
| 2023-08-10 | $34.60 | $34.66 | $34.17 | $34.17 | $34.17 | 7,800 |
| 2023-08-09 | $34.25 | $34.27 | $34.14 | $34.18 | $34.18 | 10,977 |
| 2023-08-08 | $34.04 | $34.21 | $34.00 | $34.19 | $34.19 | 106,664 |
| 2023-08-07 | $34.17 | $34.31 | $34.17 | $34.28 | $34.28 | 7,427 |
| 2023-08-04 | $34.23 | $34.30 | $34.03 | $34.03 | $34.03 | 6,770 |
| 2023-08-03 | $33.70 | $33.87 | $33.62 | $33.78 | $33.78 | 15,070 |
| 2023-08-02 | $34.09 | $34.10 | $33.97 | $34.02 | $34.02 | 14,284 |
| 2023-08-01 | $34.75 | $34.80 | $34.60 | $34.67 | $34.67 | 7,953 |
| 2023-07-31 | $35.15 | $35.23 | $35.09 | $35.11 | $35.11 | 10,935 |
| 2023-07-28 | $35.22 | $35.26 | $35.11 | $35.14 | $35.14 | 12,606 |
| 2023-07-27 | $35.27 | $35.27 | $34.86 | $34.86 | $34.86 | 16,248 |
| 2023-07-26 | $34.84 | $35.12 | $34.84 | $35.07 | $35.07 | 8,685 |
| 2023-07-25 | $34.95 | $35.03 | $34.94 | $34.98 | $34.98 | 22,605 |
| 2023-07-24 | $34.88 | $35.02 | $34.86 | $34.89 | $34.89 | 44,485 |
| 2023-07-21 | $35.00 | $35.14 | $35.00 | $35.08 | $35.08 | 14,369 |
| 2023-07-20 | $35.17 | $35.17 | $34.92 | $34.98 | $34.98 | 14,334 |
| 2023-07-19 | $35.22 | $35.33 | $35.18 | $35.25 | $35.25 | 16,424 |
| 2023-07-18 | $35.18 | $35.32 | $35.18 | $35.25 | $35.25 | 20,780 |
| 2023-07-17 | $34.94 | $35.07 | $34.94 | $35.04 | $35.04 | 7,244 |
| 2023-07-14 | $35.27 | $35.27 | $35.00 | $35.01 | $35.01 | 15,974 |
| 2023-07-13 | $35.23 | $35.33 | $35.15 | $35.33 | $35.33 | 12,362 |
| 2023-07-12 | $34.49 | $34.72 | $34.47 | $34.68 | $34.68 | 9,364 |
| 2023-07-11 | $33.81 | $33.94 | $33.81 | $33.94 | $33.94 | 14,382 |
| 2023-07-10 | $33.48 | $33.69 | $33.47 | $33.65 | $33.65 | 13,318 |
| 2023-07-07 | $33.23 | $33.63 | $33.23 | $33.50 | $33.50 | 12,650 |
| 2023-07-06 | $33.23 | $33.30 | $33.06 | $33.29 | $33.29 | 30,746 |
| 2023-07-05 | $34.18 | $34.18 | $33.94 | $33.96 | $33.96 | 18,500 |
| 2023-07-03 | $34.46 | $34.47 | $34.38 | $34.40 | $34.40 | 10,369 |
| 2023-06-30 | $34.20 | $34.49 | $34.20 | $34.44 | $34.44 | 50,888 |
| 2023-06-29 | $34.00 | $34.07 | $34.00 | $34.05 | $34.05 | 14,139 |
| 2023-06-28 | $34.24 | $34.34 | $34.17 | $34.26 | $34.26 | 29,581 |
| 2023-06-27 | $34.13 | $34.21 | $34.01 | $34.18 | $34.18 | 21,543 |
| 2023-06-26 | $34.05 | $34.07 | $34.00 | $34.00 | $34.00 | 5,894 |
| 2023-06-23 | $34.31 | $34.34 | $34.24 | $34.28 | $33.94 | 158,967 |
| 2023-06-22 | $34.70 | $34.74 | $34.66 | $34.74 | $34.74 | 16,192 |
| 2023-06-21 | $34.87 | $35.07 | $34.78 | $35.01 | $35.01 | 9,873 |
| 2023-06-20 | $35.00 | $35.02 | $34.85 | $34.95 | $34.95 | 11,866 |
| 2023-06-16 | $35.41 | $35.41 | $35.26 | $35.26 | $35.26 | 9,317 |
| 2023-06-15 | $35.04 | $35.42 | $35.04 | $35.39 | $35.39 | 4,856 |
| 2023-06-14 | $34.99 | $35.18 | $34.93 | $34.97 | $34.97 | 12,037 |
| 2023-06-13 | $34.85 | $34.94 | $34.77 | $34.79 | $34.79 | 73,489 |
| 2023-06-12 | $34.50 | $34.60 | $34.46 | $34.60 | $34.60 | 23,355 |
| 2023-06-09 | $34.44 | $34.48 | $34.40 | $34.44 | $34.44 | 7,803 |
| 2023-06-08 | $34.34 | $34.56 | $34.34 | $34.56 | $34.56 | 23,633 |
| 2023-06-07 | $34.52 | $34.52 | $34.09 | $34.16 | $34.16 | 62,128 |
| 2023-06-06 | $34.34 | $34.58 | $34.34 | $34.56 | $34.56 | 47,508 |
| 2023-06-05 | $34.39 | $34.42 | $34.26 | $34.30 | $34.30 | 61,372 |
| 2023-06-02 | $34.56 | $34.56 | $34.42 | $34.47 | $34.47 | 55,303 |
| 2023-06-01 | $33.93 | $34.23 | $33.93 | $34.17 | $34.17 | 44,239 |
| 2023-05-31 | $33.64 | $33.71 | $33.48 | $33.64 | $33.64 | 20,306 |
| 2023-05-30 | $34.11 | $34.11 | $33.84 | $33.95 | $33.95 | 5,687 |
| 2023-05-26 | $34.06 | $34.16 | $33.95 | $34.13 | $34.13 | 13,762 |
| 2023-05-25 | $33.86 | $33.89 | $33.73 | $33.80 | $33.80 | 16,190 |
| 2023-05-24 | $33.97 | $34.04 | $33.92 | $33.96 | $33.96 | 8,888 |
| 2023-05-23 | $34.59 | $34.62 | $34.43 | $34.44 | $34.44 | 13,155 |
| 2023-05-22 | $34.88 | $34.95 | $34.82 | $34.89 | $34.89 | 4,570 |
| 2023-05-19 | $34.87 | $34.96 | $34.83 | $34.89 | $34.89 | 17,556 |
| 2023-05-18 | $34.78 | $34.78 | $34.67 | $34.73 | $34.73 | 10,908 |
| 2023-05-17 | $34.87 | $34.94 | $34.77 | $34.92 | $34.92 | 9,520 |
| 2023-05-16 | $35.00 | $35.00 | $34.84 | $34.84 | $34.84 | 4,722 |
| 2023-05-15 | $35.08 | $35.18 | $35.00 | $35.17 | $35.17 | 5,965 |
| 2023-05-12 | $35.25 | $35.25 | $34.90 | $35.00 | $35.00 | 10,571 |
| 2023-05-11 | $34.98 | $35.17 | $34.96 | $35.17 | $35.17 | 10,493 |
| 2023-05-10 | $35.20 | $35.21 | $35.07 | $35.21 | $35.21 | 7,726 |
| 2023-05-09 | $35.05 | $35.21 | $35.01 | $35.18 | $35.18 | 24,594 |
| 2023-05-08 | $35.35 | $35.35 | $35.25 | $35.27 | $35.27 | 11,211 |
| 2023-05-05 | $35.08 | $35.43 | $35.04 | $35.40 | $35.40 | 4,705 |
| 2023-05-04 | $35.04 | $35.15 | $35.01 | $35.08 | $35.08 | 22,897 |
| 2023-05-03 | $35.10 | $35.27 | $35.10 | $35.16 | $35.16 | 8,368 |
| 2023-05-02 | $34.82 | $34.97 | $34.78 | $34.95 | $34.95 | 8,923 |
| 2023-05-01 | $35.25 | $35.25 | $35.10 | $35.12 | $35.12 | 22,327 |
| 2023-04-28 | $35.01 | $35.28 | $34.96 | $35.25 | $35.25 | 22,075 |
| 2023-04-27 | $34.99 | $35.19 | $34.97 | $35.17 | $35.17 | 19,693 |
| 2023-04-26 | $35.19 | $35.19 | $34.88 | $34.95 | $34.95 | 14,799 |
| 2023-04-25 | $35.21 | $35.21 | $35.05 | $35.06 | $35.06 | 8,565 |
| 2023-04-24 | $35.20 | $35.29 | $35.20 | $35.26 | $35.26 | 12,160 |
| 2023-04-21 | $35.02 | $35.16 | $35.02 | $35.16 | $35.16 | 21,700 |
| 2023-04-20 | $34.91 | $35.09 | $34.91 | $35.00 | $35.00 | 14,007 |
| 2023-04-19 | $34.91 | $34.96 | $34.85 | $34.94 | $34.94 | 9,263 |
| 2023-04-18 | $34.96 | $35.10 | $34.96 | $35.07 | $35.07 | 21,371 |
| 2023-04-17 | $34.95 | $34.95 | $34.76 | $34.87 | $34.87 | 9,887 |
| 2023-04-14 | $35.12 | $35.12 | $34.90 | $35.04 | $35.04 | 8,356 |
| 2023-04-13 | $35.20 | $35.31 | $35.19 | $35.27 | $35.27 | 22,791 |
| 2023-04-12 | $35.01 | $35.02 | $34.78 | $34.87 | $34.87 | 16,322 |
| 2023-04-11 | $34.72 | $34.72 | $34.59 | $34.66 | $34.66 | 8,600 |
| 2023-04-10 | $34.48 | $34.61 | $34.34 | $34.61 | $34.61 | 15,541 |
| 2023-04-06 | $34.65 | $34.87 | $34.65 | $34.79 | $34.79 | 18,911 |
| 2023-04-05 | $34.71 | $34.79 | $34.58 | $34.63 | $34.63 | 13,518 |
| 2023-04-04 | $34.60 | $34.81 | $34.60 | $34.72 | $34.72 | 18,590 |
| 2023-04-03 | $34.31 | $34.68 | $34.31 | $34.68 | $34.68 | 24,808 |
| 2023-03-31 | $34.26 | $34.35 | $34.24 | $34.33 | $34.33 | 22,263 |
| 2023-03-30 | $34.05 | $34.13 | $34.05 | $34.12 | $34.12 | 8,127 |
| 2023-03-29 | $33.58 | $33.79 | $33.58 | $33.75 | $33.75 | 18,230 |
| 2023-03-28 | $33.27 | $33.44 | $33.27 | $33.40 | $33.40 | 30,842 |
| 2023-03-27 | $33.19 | $33.40 | $33.16 | $33.35 | $33.35 | 35,655 |
| 2023-03-24 | $33.37 | $33.52 | $33.35 | $33.48 | $33.27 | 10,719 |
| 2023-03-23 | $33.84 | $33.94 | $33.60 | $33.65 | $33.45 | 10,858 |
| 2023-03-22 | $33.50 | $34.00 | $33.44 | $33.56 | $33.36 | 22,696 |
| 2023-03-21 | $33.46 | $33.46 | $33.31 | $33.41 | $33.21 | 19,685 |
| 2023-03-20 | $33.08 | $33.25 | $33.08 | $33.16 | $32.96 | 14,271 |
| 2023-03-17 | $32.80 | $32.88 | $32.78 | $32.80 | $32.60 | 4,374 |
| 2023-03-16 | $32.37 | $32.91 | $32.37 | $32.91 | $32.71 | 7,394 |
| 2023-03-15 | $32.29 | $32.64 | $32.29 | $32.58 | $32.38 | 12,774 |
| 2023-03-14 | $33.15 | $33.29 | $33.03 | $33.20 | $33.00 | 19,894 |
| 2023-03-13 | $33.16 | $33.41 | $33.09 | $33.12 | $32.92 | 5,536 |
| 2023-03-10 | $33.30 | $33.42 | $33.07 | $33.07 | $32.87 | 6,864 |
| 2023-03-09 | $33.38 | $33.38 | $32.99 | $33.07 | $32.87 | 9,944 |
| 2023-03-08 | $33.03 | $33.27 | $33.01 | $33.15 | $32.94 | 12,340 |
| 2023-03-07 | $33.37 | $33.37 | $33.01 | $33.02 | $32.82 | 11,439 |
| 2023-03-06 | $33.64 | $33.67 | $33.49 | $33.58 | $33.37 | 14,146 |
| 2023-03-03 | $33.36 | $33.62 | $33.25 | $33.61 | $33.40 | 12,028 |
| 2023-03-02 | $32.90 | $33.12 | $32.90 | $33.07 | $32.87 | 13,909 |
| 2023-03-01 | $33.25 | $33.27 | $33.02 | $33.19 | $32.99 | 33,845 |
| 2023-02-28 | $33.10 | $33.22 | $33.05 | $33.07 | $32.87 | 12,135 |
| 2023-02-27 | $33.30 | $33.37 | $33.21 | $33.29 | $33.08 | 10,189 |
| 2023-02-24 | $32.83 | $32.96 | $32.78 | $32.90 | $32.70 | 8,730 |
| 2023-02-23 | $33.44 | $33.53 | $33.26 | $33.52 | $33.32 | 12,701 |
| 2023-02-22 | $33.52 | $33.54 | $33.27 | $33.31 | $33.11 | 8,097 |
| 2023-02-21 | $33.69 | $33.69 | $33.48 | $33.48 | $33.28 | 6,466 |
| 2023-02-17 | $33.69 | $33.98 | $33.69 | $33.98 | $33.77 | 29,544 |
| 2023-02-16 | $33.72 | $34.08 | $33.72 | $33.85 | $33.65 | 20,437 |
| 2023-02-15 | $33.85 | $34.07 | $33.85 | $34.03 | $33.82 | 29,232 |
| 2023-02-14 | $33.95 | $34.34 | $33.95 | $34.26 | $34.05 | 16,613 |
| 2023-02-13 | $34.03 | $34.25 | $33.99 | $34.25 | $34.04 | 15,799 |
| 2023-02-10 | $33.96 | $33.96 | $33.81 | $33.89 | $33.89 | 14,510 |
| 2023-02-09 | $34.52 | $34.52 | $34.03 | $34.09 | $34.09 | 6,110 |
| 2023-02-08 | $34.20 | $34.20 | $34.02 | $34.08 | $34.08 | 9,580 |
| 2023-02-07 | $33.87 | $34.25 | $33.85 | $34.25 | $34.25 | 6,406 |
| 2023-02-06 | $34.01 | $34.05 | $33.92 | $34.00 | $34.00 | 6,461 |
| 2023-02-03 | $34.53 | $34.63 | $34.45 | $34.46 | $34.46 | 3,352 |
| 2023-02-02 | $34.85 | $35.02 | $34.72 | $34.86 | $34.86 | 7,317 |
| 2023-02-01 | $34.54 | $34.97 | $34.27 | $34.90 | $34.90 | 7,334 |
| 2023-01-31 | $34.28 | $34.53 | $34.26 | $34.53 | $34.53 | 14,645 |
| 2023-01-30 | $34.32 | $34.43 | $34.31 | $34.31 | $34.31 | 10,349 |
| 2023-01-27 | $34.50 | $34.65 | $34.41 | $34.55 | $34.55 | 26,508 |
| 2023-01-26 | $34.51 | $34.64 | $34.39 | $34.64 | $34.64 | 6,927 |
| 2023-01-25 | $34.28 | $34.71 | $34.28 | $34.71 | $34.71 | 11,242 |
| 2023-01-24 | $34.24 | $34.49 | $34.19 | $34.44 | $34.44 | 20,885 |
| 2023-01-23 | $34.28 | $34.44 | $34.28 | $34.40 | $34.40 | 19,431 |
| 2023-01-20 | $34.02 | $34.33 | $33.99 | $34.33 | $34.33 | 10,464 |
| 2023-01-19 | $34.19 | $34.27 | $34.06 | $34.21 | $34.21 | 12,509 |
| 2023-01-18 | $34.76 | $34.76 | $34.31 | $34.31 | $34.31 | 7,408 |
| 2023-01-17 | $34.24 | $34.34 | $34.18 | $34.19 | $34.19 | 12,132 |
| 2023-01-13 | $34.00 | $34.16 | $33.99 | $34.16 | $34.16 | 11,689 |
| 2023-01-12 | $33.56 | $34.10 | $33.56 | $34.04 | $34.04 | 185,094 |
| 2023-01-11 | $33.32 | $33.38 | $33.23 | $33.37 | $33.37 | 17,769 |
| 2023-01-10 | $33.09 | $33.16 | $32.96 | $33.14 | $33.14 | 23,251 |
| 2023-01-09 | $33.31 | $33.40 | $33.16 | $33.19 | $33.19 | 22,824 |
| 2023-01-06 | $32.34 | $33.00 | $32.07 | $32.92 | $32.92 | 18,360 |
| 2023-01-05 | $32.09 | $32.19 | $31.96 | $32.03 | $32.03 | 20,142 |
| 2023-01-04 | $32.35 | $32.46 | $32.26 | $32.36 | $32.36 | 13,831 |
| 2023-01-03 | $31.92 | $32.18 | $31.73 | $31.84 | $31.84 | 173,167 |
| 2022-12-30 | $31.72 | $31.75 | $31.51 | $31.73 | $31.73 | 60,239 |
| 2022-12-29 | $31.82 | $31.95 | $31.75 | $31.87 | $31.87 | 28,305 |
| 2022-12-28 | $31.76 | $31.89 | $31.39 | $31.39 | $31.39 | 45,582 |
| 2022-12-27 | $31.76 | $31.85 | $31.73 | $31.74 | $31.74 | 20,703 |
| 2022-12-23 | $31.80 | $31.82 | $31.74 | $31.80 | $31.80 | 11,790 |
| 2022-12-22 | $31.92 | $31.94 | $31.71 | $31.94 | $31.84 | 15,686 |
| 2022-12-21 | $32.08 | $32.22 | $32.04 | $32.11 | $32.01 | 18,205 |
| 2022-12-20 | $31.83 | $31.98 | $31.79 | $31.79 | $31.69 | 34,389 |
| 2022-12-19 | $32.03 | $32.03 | $31.75 | $31.81 | $31.71 | 12,743 |
| 2022-12-16 | $32.02 | $32.02 | $31.35 | $31.99 | $31.99 | 17,111 |
| 2022-12-15 | $32.55 | $32.55 | $32.20 | $32.29 | $32.29 | 14,185 |
| 2022-12-14 | $33.05 | $33.13 | $32.89 | $33.02 | $33.02 | 7,990 |
| 2022-12-13 | $33.16 | $33.32 | $32.94 | $33.00 | $33.00 | 285,039 |
| 2022-12-12 | $32.45 | $32.46 | $32.28 | $32.42 | $32.42 | 3,346 |
| 2022-12-09 | $32.51 | $32.60 | $32.36 | $32.36 | $32.36 | 16,791 |
| 2022-12-08 | $32.41 | $32.45 | $32.32 | $32.41 | $32.41 | 17,753 |
| 2022-12-07 | $32.39 | $32.42 | $32.31 | $32.42 | $32.42 | 39,333 |
| 2022-12-06 | $32.39 | $32.39 | $32.18 | $32.28 | $32.28 | 14,554 |
| 2022-12-05 | $32.72 | $32.72 | $32.23 | $32.29 | $32.29 | 18,141 |
| 2022-12-02 | $32.43 | $32.95 | $32.43 | $32.95 | $32.95 | 12,971 |
| 2022-12-01 | $32.80 | $32.83 | $32.63 | $32.80 | $32.80 | 42,537 |
| 2022-11-30 | $31.95 | $32.45 | $31.74 | $32.38 | $32.38 | 8,796 |
| 2022-11-29 | $31.78 | $31.87 | $31.74 | $31.74 | $31.74 | 7,867 |
| 2022-11-28 | $32.09 | $32.11 | $31.73 | $31.78 | $31.78 | 6,205 |
| 2022-11-25 | $32.10 | $32.18 | $32.08 | $32.10 | $32.10 | 5,756 |
| 2022-11-23 | $31.86 | $31.98 | $31.79 | $31.92 | $31.92 | 11,776 |
| 2022-11-22 | $31.41 | $31.58 | $31.41 | $31.57 | $31.57 | 32,472 |
| 2022-11-21 | $31.47 | $31.47 | $31.02 | $31.11 | $31.11 | 859,548 |
| 2022-11-18 | $31.37 | $31.39 | $31.24 | $31.32 | $31.32 | 15,497 |
| 2022-11-17 | $31.10 | $31.31 | $31.10 | $31.30 | $31.30 | 10,618 |
| 2022-11-16 | $31.36 | $31.44 | $31.32 | $31.38 | $31.38 | 23,559 |
| 2022-11-15 | $31.48 | $31.59 | $31.20 | $31.37 | $31.37 | 37,376 |
| 2022-11-14 | $31.17 | $31.28 | $31.03 | $31.03 | $31.03 | 11,365 |
| 2022-11-11 | $31.16 | $31.47 | $31.16 | $31.34 | $31.34 | 10,907 |
| 2022-11-10 | $30.52 | $30.84 | $30.52 | $30.84 | $30.84 | 14,061 |
| 2022-11-09 | $29.35 | $29.40 | $29.07 | $29.09 | $29.09 | 10,358 |
| 2022-11-08 | $29.41 | $29.57 | $29.25 | $29.32 | $29.32 | 11,397 |
| 2022-11-07 | $29.11 | $29.12 | $28.93 | $28.98 | $28.98 | 15,139 |
| 2022-11-04 | $28.69 | $28.99 | $28.69 | $28.98 | $28.98 | 13,430 |
| 2022-11-03 | $27.83 | $28.13 | $27.80 | $27.99 | $27.99 | 11,627 |
| 2022-11-02 | $28.67 | $28.67 | $28.26 | $28.26 | $28.26 | 10,957 |
| 2022-11-01 | $29.09 | $29.09 | $28.61 | $28.67 | $28.67 | 25,023 |
| 2022-10-31 | $28.44 | $28.52 | $28.36 | $28.42 | $28.42 | 26,170 |
| 2022-10-28 | $28.48 | $28.81 | $28.48 | $28.73 | $28.73 | 47,681 |
| 2022-10-27 | $28.71 | $28.78 | $28.57 | $28.57 | $28.57 | 50,499 |
| 2022-10-26 | $28.62 | $28.96 | $28.62 | $28.78 | $28.78 | 30,192 |
| 2022-10-25 | $27.95 | $28.46 | $27.95 | $28.44 | $28.44 | 28,875 |
| 2022-10-24 | $27.65 | $27.80 | $27.56 | $27.70 | $27.70 | 20,742 |
| 2022-10-21 | $26.98 | $27.75 | $26.98 | $27.72 | $27.72 | 34,741 |
| 2022-10-20 | $27.60 | $27.60 | $27.16 | $27.24 | $27.24 | 15,724 |
| 2022-10-19 | $27.58 | $27.58 | $27.33 | $27.44 | $27.44 | 23,970 |
| 2022-10-18 | $28.08 | $28.10 | $27.65 | $27.88 | $27.88 | 33,355 |
| 2022-10-17 | $27.71 | $27.78 | $27.60 | $27.60 | $27.60 | 30,720 |
| 2022-10-14 | $27.66 | $27.74 | $27.09 | $27.10 | $27.10 | 7,852 |
| 2022-10-13 | $26.49 | $27.57 | $26.48 | $27.52 | $27.52 | 18,890 |
| 2022-10-12 | $27.02 | $27.16 | $27.02 | $27.10 | $27.10 | 34,181 |
| 2022-10-11 | $27.13 | $27.53 | $26.97 | $27.04 | $27.04 | 145,369 |
| 2022-10-10 | $27.48 | $27.48 | $27.28 | $27.39 | $27.39 | 388,565 |
| 2022-10-07 | $27.86 | $27.94 | $27.52 | $27.56 | $27.56 | 605,880 |
| 2022-10-06 | $28.10 | $28.22 | $28.00 | $28.12 | $28.12 | 648,117 |
| 2022-10-05 | $28.49 | $28.67 | $28.46 | $28.59 | $28.59 | 63,296 |
| 2022-10-04 | $28.69 | $28.96 | $28.69 | $28.93 | $28.93 | 7,162 |
| 2022-10-03 | $27.82 | $27.93 | $27.77 | $27.88 | $27.88 | 16,345 |
| 2022-09-30 | $27.22 | $27.37 | $27.11 | $27.17 | $27.17 | 5,100 |
| 2022-09-29 | $27.25 | $27.31 | $27.03 | $27.31 | $27.31 | 12,902 |
| 2022-09-28 | $26.91 | $27.67 | $26.91 | $27.67 | $27.67 | 12,580 |
| 2022-09-27 | $26.98 | $27.14 | $26.62 | $26.77 | $26.77 | 91,428 |
| 2022-09-26 | $27.37 | $27.45 | $26.79 | $27.03 | $27.03 | 29,465 |
| 2022-09-23 | $27.71 | $27.79 | $27.59 | $27.74 | $27.61 | 7,613 |
| 2022-09-22 | $28.56 | $28.63 | $28.47 | $28.59 | $28.47 | 13,623 |
| 2022-09-21 | $29.25 | $29.28 | $28.83 | $28.83 | $28.71 | 859,175 |
| 2022-09-20 | $29.34 | $29.34 | $29.11 | $29.23 | $29.10 | 19,429 |
| 2022-09-19 | $29.69 | $29.78 | $29.62 | $29.78 | $29.65 | 2,956 |
| 2022-09-16 | $29.80 | $29.80 | $29.56 | $29.72 | $29.59 | 7,577 |
| 2022-09-15 | $30.02 | $30.14 | $29.83 | $29.91 | $29.78 | 20,230 |
| 2022-09-14 | $30.23 | $30.23 | $30.03 | $30.15 | $30.02 | 2,845 |
| 2022-09-13 | $30.42 | $30.52 | $30.05 | $30.05 | $29.92 | 18,920 |
| 2022-09-12 | $31.31 | $31.31 | $31.12 | $31.12 | $30.99 | 13,873 |
| 2022-09-09 | $30.53 | $30.83 | $30.50 | $30.81 | $30.81 | 12,900 |
| 2022-09-08 | $30.16 | $30.19 | $29.88 | $30.16 | $30.16 | 8,357 |
| 2022-09-07 | $29.66 | $30.15 | $29.66 | $30.14 | $30.14 | 4,367 |
| 2022-09-06 | $30.09 | $30.09 | $29.78 | $29.89 | $29.89 | 19,747 |
| 2022-09-02 | $30.56 | $30.56 | $29.96 | $30.11 | $30.11 | 12,751 |
| 2022-09-01 | $30.10 | $30.10 | $29.89 | $30.10 | $30.10 | 67,991 |
| 2022-08-31 | $30.89 | $30.89 | $30.59 | $30.59 | $30.59 | 7,428 |
| 2022-08-30 | $31.03 | $31.03 | $30.85 | $30.87 | $30.87 | 18,081 |
| 2022-08-29 | $31.01 | $31.17 | $31.01 | $31.08 | $31.08 | 15,361 |
| 2022-08-26 | $31.44 | $31.44 | $31.20 | $31.20 | $31.20 | 4,969 |
| 2022-08-25 | $31.80 | $31.93 | $31.74 | $31.93 | $31.93 | 18,740 |
| 2022-08-24 | $31.60 | $31.64 | $31.51 | $31.58 | $31.58 | 10,528 |
| 2022-08-23 | $31.79 | $31.79 | $31.57 | $31.59 | $31.59 | 8,319 |
| 2022-08-22 | $31.88 | $31.88 | $31.58 | $31.62 | $31.62 | 5,991 |
| 2022-08-19 | $32.23 | $32.23 | $32.06 | $32.17 | $32.17 | 11,668 |
| 2022-08-18 | $32.72 | $32.72 | $32.58 | $32.61 | $32.61 | 17,145 |
| 2022-08-17 | $32.76 | $32.99 | $32.62 | $32.76 | $32.76 | 16,278 |
| 2022-08-16 | $32.91 | $33.15 | $32.85 | $33.07 | $33.07 | 6,524 |
| 2022-08-15 | $32.95 | $33.05 | $32.95 | $33.03 | $33.03 | 6,965 |
| 2022-08-12 | $33.00 | $33.15 | $32.97 | $33.15 | $33.15 | 5,432 |
| 2022-08-11 | $33.27 | $33.27 | $32.88 | $32.91 | $32.91 | 7,285 |
| 2022-08-10 | $33.07 | $33.10 | $33.00 | $33.05 | $33.05 | 9,594 |
| 2022-08-09 | $32.54 | $32.54 | $32.33 | $32.38 | $32.38 | 2,171 |
| 2022-08-08 | $32.65 | $32.70 | $32.59 | $32.70 | $32.70 | 17,885 |
| 2022-08-05 | $32.51 | $32.52 | $32.17 | $32.51 | $32.51 | 23,718 |
| 2022-08-04 | $32.76 | $32.85 | $32.70 | $32.83 | $32.83 | 28,658 |
| 2022-08-03 | $32.58 | $33.01 | $32.47 | $32.70 | $32.70 | 5,565 |
| 2022-08-02 | $32.90 | $32.91 | $32.56 | $32.56 | $32.56 | 11,109 |
| 2022-08-01 | $33.05 | $33.13 | $33.03 | $33.10 | $33.10 | 908,199 |
| 2022-07-29 | $33.00 | $33.02 | $32.96 | $33.02 | $33.02 | 2,832 |
| 2022-07-28 | $32.39 | $32.68 | $32.37 | $32.62 | $32.62 | 12,434 |
| 2022-07-27 | $31.99 | $32.38 | $31.96 | $32.34 | $32.34 | 3,264 |
| 2022-07-26 | $31.87 | $31.87 | $31.72 | $31.72 | $31.72 | 3,493 |
| 2022-07-25 | $32.01 | $32.13 | $31.95 | $32.05 | $32.05 | 4,608 |
| 2022-07-22 | $31.81 | $32.14 | $31.63 | $31.80 | $31.80 | 1,797 |
| 2022-07-21 | $31.30 | $31.75 | $31.28 | $31.75 | $31.75 | 14,519 |
| 2022-07-20 | $31.39 | $31.42 | $31.20 | $31.30 | $31.30 | 7,481 |
| 2022-07-19 | $31.35 | $31.52 | $31.35 | $31.52 | $31.52 | 1,140 |
| 2022-07-18 | $31.13 | $31.13 | $30.80 | $30.80 | $30.80 | 4,654 |
| 2022-07-15 | $30.43 | $30.80 | $30.43 | $30.80 | $30.80 | 12,379 |
| 2022-07-14 | $30.06 | $30.29 | $29.88 | $30.25 | $30.25 | 2,359 |
| 2022-07-13 | $30.22 | $30.73 | $30.22 | $30.69 | $30.69 | 2,766 |
| 2022-07-12 | $30.64 | $30.89 | $30.64 | $30.64 | $30.64 | 2,335 |
| 2022-07-11 | $30.61 | $30.67 | $30.54 | $30.56 | $30.56 | 250,668 |
| 2022-07-08 | $30.80 | $30.89 | $30.76 | $30.89 | $30.89 | 5,536 |
| 2022-07-07 | $30.96 | $31.01 | $30.95 | $30.98 | $30.98 | 1,790 |
| 2022-07-06 | $30.50 | $30.75 | $30.50 | $30.67 | $30.67 | 4,392 |
| 2022-07-05 | $30.47 | $30.67 | $30.37 | $30.67 | $30.67 | 4,949 |
| 2022-07-01 | $30.70 | $31.22 | $30.70 | $31.20 | $31.20 | 17,251 |
| 2022-06-30 | $30.62 | $31.09 | $30.55 | $30.94 | $30.94 | 17,656 |
| 2022-06-29 | $31.08 | $31.18 | $31.08 | $31.10 | $31.10 | 3,228 |
| 2022-06-28 | $31.61 | $31.64 | $31.09 | $31.12 | $31.12 | 350,801 |
| 2022-06-27 | $31.35 | $31.50 | $31.31 | $31.31 | $31.31 | 7,414 |
| 2022-06-24 | $31.39 | $31.57 | $31.29 | $31.42 | $31.42 | 22,350 |
| 2022-06-23 | $31.09 | $31.27 | $30.90 | $31.22 | $30.74 | 20,160 |
| 2022-06-22 | $31.39 | $31.39 | $31.12 | $31.14 | $30.66 | 35,829 |
| 2022-06-21 | $31.22 | $31.29 | $31.15 | $31.21 | $30.73 | 7,867 |
| 2022-06-17 | $30.64 | $30.92 | $30.64 | $30.75 | $30.28 | 4,082 |
| 2022-06-16 | $30.70 | $30.89 | $30.70 | $30.83 | $30.35 | 12,112 |
| 2022-06-15 | $31.03 | $31.33 | $30.62 | $31.22 | $30.74 | 13,221 |
| 2022-06-14 | $30.94 | $30.94 | $30.66 | $30.71 | $30.24 | 3,545 |
| 2022-06-13 | $31.65 | $31.65 | $31.01 | $31.21 | $30.73 | 1,904 |
| 2022-06-10 | $32.44 | $32.52 | $32.32 | $32.39 | $31.90 | 13,826 |
| 2022-06-09 | $33.59 | $33.62 | $33.26 | $33.26 | $32.75 | 6,474 |
| 2022-06-08 | $33.98 | $33.98 | $33.89 | $33.89 | $33.37 | 826 |
| 2022-06-07 | $33.97 | $34.36 | $33.97 | $34.35 | $33.82 | 9,831 |
| 2022-06-06 | $34.55 | $34.55 | $34.24 | $34.29 | $33.76 | 2,999 |
| 2022-06-03 | $34.22 | $34.24 | $34.10 | $34.24 | $33.71 | 49,704 |
| 2022-06-02 | $34.63 | $34.69 | $34.63 | $34.69 | $34.16 | 305 |
| 2022-06-01 | $34.68 | $34.68 | $34.15 | $34.19 | $33.66 | 1,757 |
| 2022-05-31 | $34.73 | $34.73 | $34.54 | $34.54 | $34.01 | 2,821 |
| 2022-05-27 | $34.74 | $34.80 | $34.71 | $34.80 | $34.27 | 2,289 |
| 2022-05-26 | $34.21 | $34.50 | $34.21 | $34.46 | $33.93 | 54,262 |
| 2022-05-25 | $33.95 | $34.15 | $33.95 | $34.06 | $33.53 | 653,096 |
| 2022-05-24 | $34.05 | $34.15 | $33.97 | $34.11 | $33.59 | 7,371 |
| 2022-05-23 | $33.98 | $34.08 | $33.96 | $34.01 | $33.49 | 33,056 |
| 2022-05-20 | $33.55 | $33.58 | $33.24 | $33.57 | $33.06 | 36,640 |
| 2022-05-19 | $33.05 | $33.42 | $33.05 | $33.28 | $32.76 | 185,226 |
| 2022-05-18 | $33.37 | $33.37 | $32.98 | $32.99 | $32.48 | 8,096 |
| 2022-05-17 | $33.58 | $33.66 | $33.51 | $33.65 | $33.13 | 12,606 |
| 2022-05-16 | $33.09 | $33.33 | $33.09 | $33.19 | $32.68 | 1,446 |
| 2022-05-13 | $33.00 | $33.12 | $32.94 | $33.12 | $32.61 | 3,795 |
| 2022-05-12 | $32.56 | $32.56 | $32.24 | $32.40 | $31.90 | 8,532 |
| 2022-05-11 | $32.54 | $32.86 | $32.42 | $32.42 | $31.92 | 8,341 |
| 2022-05-10 | $32.70 | $32.70 | $32.45 | $32.53 | $32.03 | 9,442 |
| 2022-05-09 | $32.44 | $32.56 | $32.23 | $32.27 | $31.78 | 6,053 |
| 2022-05-06 | $33.01 | $33.27 | $32.99 | $33.12 | $32.61 | 5,441 |
| 2022-05-05 | $33.59 | $33.59 | $33.40 | $33.47 | $32.95 | 2,074 |
| 2022-05-04 | $33.76 | $34.61 | $33.70 | $34.61 | $34.08 | 13,472 |
| 2022-05-03 | $33.97 | $34.15 | $33.97 | $34.05 | $33.53 | 10,038 |
| 2022-05-02 | $33.83 | $33.84 | $33.47 | $33.77 | $33.25 | 7,550 |
| 2022-04-29 | $34.38 | $34.38 | $34.03 | $34.03 | $33.51 | 4,956 |
| 2022-04-28 | $34.04 | $34.43 | $34.04 | $34.38 | $33.85 | 3,829 |
| 2022-04-27 | $34.05 | $34.19 | $33.92 | $33.98 | $33.46 | 14,109 |
| 2022-04-26 | $34.45 | $34.45 | $33.89 | $33.89 | $33.37 | 33,167 |
| 2022-04-25 | $34.45 | $34.55 | $34.34 | $34.45 | $33.92 | 2,006 |
| 2022-04-22 | $35.06 | $35.06 | $34.70 | $34.70 | $34.17 | 25,459 |
| 2022-04-21 | $35.64 | $35.66 | $35.20 | $35.20 | $34.66 | 14,051 |
| 2022-04-20 | $35.68 | $35.73 | $35.62 | $35.70 | $35.15 | 875,124 |
| 2022-04-19 | $35.05 | $35.30 | $35.05 | $35.25 | $34.71 | 8,721 |
| 2022-04-18 | $35.46 | $35.49 | $35.29 | $35.30 | $34.76 | 7,030 |
| 2022-04-14 | $35.61 | $35.64 | $35.53 | $35.53 | $34.98 | 2,513 |
| 2022-04-13 | $35.69 | $35.86 | $35.67 | $35.81 | $35.26 | 5,381 |
| 2022-04-12 | $35.75 | $35.75 | $35.42 | $35.42 | $34.88 | 3,765 |
| 2022-04-11 | $35.76 | $35.76 | $35.56 | $35.56 | $35.01 | 2,365 |
| 2022-04-08 | $35.99 | $36.06 | $35.95 | $35.95 | $35.39 | 3,708 |
| 2022-04-07 | $35.96 | $36.06 | $35.81 | $36.06 | $35.51 | 4,459 |
| 2022-04-06 | $36.03 | $36.09 | $35.89 | $36.05 | $35.50 | 10,786 |
| 2022-04-05 | $36.80 | $36.80 | $36.48 | $36.48 | $35.92 | 2,949 |
| 2022-04-04 | $36.96 | $37.19 | $36.96 | $37.10 | $36.53 | 8,180 |
| 2022-04-01 | $36.92 | $37.01 | $36.89 | $37.01 | $36.44 | 4,842 |
| 2022-03-31 | $37.09 | $37.09 | $36.82 | $36.82 | $36.26 | 16,632 |
| 2022-03-30 | $37.31 | $37.31 | $37.25 | $37.25 | $36.68 | 463 |
| 2022-03-29 | $37.25 | $37.42 | $37.08 | $37.42 | $36.85 | 20,879 |
| 2022-03-28 | $36.47 | $36.57 | $36.39 | $36.57 | $36.01 | 8,835 |
| 2022-03-25 | $36.60 | $36.60 | $36.58 | $36.58 | $36.02 | 1,516 |
| 2022-03-24 | $36.67 | $36.90 | $36.67 | $36.90 | $36.20 | 20,139 |
| 2022-03-23 | $36.76 | $36.76 | $36.68 | $36.70 | $36.00 | 3,127 |
| 2022-03-22 | $36.94 | $37.00 | $36.94 | $37.00 | $36.29 | 7,888 |
| 2022-03-21 | $36.91 | $37.00 | $36.69 | $36.75 | $36.05 | 4,462 |
| 2022-03-18 | $36.75 | $37.18 | $36.75 | $37.18 | $36.47 | 1,801 |
| 2022-03-17 | $36.59 | $36.86 | $36.54 | $36.73 | $36.03 | 20,625 |
| 2022-03-16 | $36.22 | $36.53 | $35.86 | $36.53 | $35.84 | 2,707 |
| 2022-03-15 | $35.30 | $35.48 | $35.21 | $35.48 | $34.81 | 8,100 |
| 2022-03-14 | $35.68 | $35.68 | $35.03 | $35.11 | $34.44 | 954,051 |
| 2022-03-11 | $35.42 | $35.42 | $35.25 | $35.25 | $34.58 | 4,822 |
| 2022-03-10 | $35.54 | $35.54 | $35.49 | $35.52 | $34.84 | 495 |
| 2022-03-09 | $35.65 | $36.24 | $35.45 | $36.03 | $35.35 | 3,916 |
| 2022-03-08 | $34.78 | $35.35 | $34.52 | $34.88 | $34.22 | 40,321 |
| 2022-03-07 | $35.53 | $35.53 | $34.67 | $34.82 | $34.16 | 5,788 |
| 2022-03-04 | $35.75 | $35.78 | $35.61 | $35.78 | $35.10 | 7,204 |
| 2022-03-03 | $36.97 | $36.97 | $36.56 | $36.56 | $35.86 | 5,397 |
| 2022-03-02 | $37.11 | $37.21 | $37.11 | $37.12 | $36.42 | 4,849 |
| 2022-03-01 | $37.49 | $37.49 | $36.91 | $36.99 | $36.29 | 9,247 |
| 2022-02-28 | $37.43 | $37.79 | $37.43 | $37.57 | $36.86 | 5,166 |
| 2022-02-25 | $37.48 | $37.94 | $37.48 | $37.94 | $37.22 | 12,335 |
| 2022-02-24 | $36.51 | $37.08 | $36.44 | $37.08 | $36.38 | 7,655 |
| 2022-02-23 | $37.80 | $37.82 | $37.60 | $37.60 | $36.89 | 5,647 |
| 2022-02-22 | $37.94 | $38.14 | $37.73 | $37.91 | $37.19 | 6,087 |
| 2022-02-18 | $38.27 | $38.46 | $38.27 | $38.31 | $37.58 | 9,976 |
| 2022-02-17 | $38.56 | $38.64 | $38.40 | $38.42 | $37.69 | 3,063 |
| 2022-02-16 | $38.55 | $38.86 | $38.55 | $38.86 | $38.12 | 2,450 |
| 2022-02-15 | $38.56 | $38.68 | $38.56 | $38.68 | $37.95 | 927 |
| 2022-02-14 | $38.31 | $38.31 | $38.07 | $38.15 | $37.42 | 2,542 |
| 2022-02-11 | $38.90 | $38.99 | $38.43 | $38.55 | $37.82 | 15,579 |
| 2022-02-10 | $39.28 | $39.41 | $38.87 | $38.94 | $38.20 | 22,693 |
| 2022-02-09 | $39.34 | $39.51 | $39.34 | $39.48 | $38.73 | 14,386 |
| 2022-02-08 | $38.74 | $38.94 | $38.74 | $38.94 | $38.20 | 7,881 |
| 2022-02-07 | $38.85 | $38.99 | $38.83 | $38.83 | $38.09 | 12,839 |
| 2022-02-04 | $38.70 | $38.88 | $38.70 | $38.71 | $37.97 | 12,051 |
| 2022-02-03 | $39.08 | $39.08 | $38.84 | $38.84 | $38.10 | 2,972 |
| 2022-02-02 | $39.37 | $39.46 | $39.34 | $39.43 | $38.68 | 4,315 |
| 2022-02-01 | $38.86 | $39.09 | $38.86 | $39.09 | $38.35 | 7,602 |
| 2022-01-31 | $38.27 | $38.82 | $38.27 | $38.82 | $38.09 | 10,586 |
| 2022-01-28 | $37.95 | $38.33 | $37.83 | $38.32 | $37.59 | 8,880 |
| 2022-01-27 | $38.35 | $38.37 | $38.13 | $38.19 | $37.47 | 6,478 |
| 2022-01-26 | $38.87 | $38.96 | $38.25 | $38.32 | $37.59 | 8,677 |
| 2022-01-25 | $38.24 | $38.71 | $38.24 | $38.52 | $37.79 | 4,430 |
| 2022-01-24 | $38.51 | $38.73 | $37.92 | $38.67 | $37.94 | 17,124 |
| 2022-01-21 | $39.38 | $39.44 | $39.16 | $39.16 | $38.42 | 10,595 |
| 2022-01-20 | $39.82 | $39.93 | $39.42 | $39.42 | $38.68 | 10,793 |
| 2022-01-19 | $39.70 | $39.76 | $39.61 | $39.61 | $38.86 | 8,666 |
| 2022-01-18 | $39.72 | $39.73 | $39.56 | $39.56 | $38.81 | 36,290 |
| 2022-01-14 | $40.21 | $40.25 | $40.08 | $40.25 | $39.49 | 2,381 |
| 2022-01-13 | $40.60 | $40.61 | $40.41 | $40.41 | $39.64 | 4,289 |
| 2022-01-12 | $40.48 | $40.63 | $40.39 | $40.59 | $39.82 | 11,039 |
| 2022-01-11 | $39.88 | $40.26 | $39.88 | $40.24 | $39.48 | 5,214 |
| 2022-01-10 | $39.68 | $39.76 | $39.49 | $39.75 | $38.99 | 118,268 |
| 2022-01-07 | $40.02 | $40.15 | $40.02 | $40.14 | $39.38 | 5,499 |
| 2022-01-06 | $40.13 | $40.15 | $40.01 | $40.03 | $39.27 | 616,877 |
| 2022-01-05 | $40.88 | $40.88 | $40.39 | $40.39 | $39.62 | 34,689 |
| 2022-01-04 | $40.65 | $40.69 | $40.51 | $40.66 | $39.88 | 10,473 |
| 2022-01-03 | $40.39 | $40.45 | $40.27 | $40.35 | $39.58 | 7,836 |
| 2021-12-31 | $40.38 | $40.51 | $40.33 | $40.38 | $39.61 | 12,442 |
| 2021-12-30 | $40.50 | $40.50 | $40.35 | $40.35 | $39.59 | 40,510 |
| 2021-12-29 | $40.43 | $40.45 | $40.38 | $40.42 | $39.65 | 9,496 |
| 2021-12-28 | $40.55 | $40.65 | $40.46 | $40.46 | $39.69 | 1,491,325 |
| 2021-12-27 | $40.25 | $40.53 | $40.25 | $40.49 | $39.72 | 14,699 |
| 2021-12-23 | $40.24 | $40.42 | $40.24 | $40.41 | $39.49 | 5,920 |
| 2021-12-22 | $40.16 | $40.22 | $40.12 | $40.22 | $39.30 | 853 |
| 2021-12-21 | $39.62 | $39.83 | $39.62 | $39.83 | $38.92 | 19,565 |
| 2021-12-20 | $39.44 | $39.52 | $39.44 | $39.52 | $38.62 | 4,823 |
| 2021-12-17 | $39.90 | $39.90 | $39.63 | $39.63 | $38.73 | 12,665 |
| 2021-12-16 | $40.15 | $40.19 | $40.01 | $40.08 | $39.17 | 8,005 |
| 2021-12-15 | $39.52 | $40.01 | $39.52 | $39.99 | $39.08 | 6,747 |
| 2021-12-14 | $39.52 | $39.52 | $39.45 | $39.49 | $38.59 | 1,720 |
| 2021-12-13 | $39.94 | $39.96 | $39.74 | $39.74 | $38.84 | 45,684 |
| 2021-12-10 | $39.94 | $40.07 | $39.94 | $40.05 | $39.14 | 5,344 |
| 2021-12-09 | $40.05 | $40.09 | $39.93 | $39.97 | $39.06 | 9,523 |
| 2021-12-08 | $40.23 | $40.25 | $40.13 | $40.25 | $39.33 | 6,855 |
| 2021-12-07 | $40.11 | $40.26 | $40.11 | $40.20 | $39.29 | 4,959 |
| 2021-12-06 | $39.57 | $39.60 | $39.49 | $39.55 | $38.63 | 6,306 |
| 2021-12-03 | $39.11 | $39.29 | $39.11 | $39.29 | $38.38 | 1,177 |
| 2021-12-02 | $39.25 | $39.54 | $39.25 | $39.36 | $38.44 | 26,279 |
| 2021-12-01 | $39.57 | $39.59 | $39.04 | $39.04 | $38.13 | 4,391 |
| 2021-11-30 | $39.35 | $39.36 | $38.86 | $39.11 | $38.20 | 5,202 |
| 2021-11-29 | $39.31 | $39.45 | $39.26 | $39.38 | $38.46 | 8,275 |
| 2021-11-26 | $39.59 | $39.59 | $39.07 | $39.24 | $38.33 | 4,229 |
| 2021-11-24 | $39.60 | $39.91 | $39.60 | $39.91 | $38.98 | 3,336 |
| 2021-11-23 | $40.24 | $40.24 | $40.00 | $40.09 | $39.16 | 1,899 |
| 2021-11-22 | $40.47 | $40.47 | $40.22 | $40.22 | $39.28 | 750 |
| 2021-11-19 | $40.75 | $40.75 | $40.58 | $40.58 | $39.64 | 1,284 |
| 2021-11-18 | $40.80 | $40.88 | $40.76 | $40.86 | $39.91 | 3,230 |
| 2021-11-17 | $40.71 | $40.81 | $40.71 | $40.81 | $39.86 | 1,719 |
| 2021-11-16 | $40.94 | $40.94 | $40.84 | $40.85 | $39.90 | 3,384 |
| 2021-11-15 | $41.02 | $41.04 | $40.90 | $40.90 | $39.95 | 2,399 |
| 2021-11-12 | $41.03 | $41.03 | $41.03 | $41.03 | $40.08 | 923 |
| 2021-11-11 | $40.84 | $40.84 | $40.84 | $40.84 | $39.89 | 255 |
| 2021-11-10 | $41.18 | $41.18 | $40.74 | $40.74 | $39.79 | 1,633 |
| 2021-11-09 | $41.34 | $41.37 | $41.34 | $41.36 | $40.39 | 1,705 |
| 2021-11-08 | $41.48 | $41.48 | $41.34 | $41.34 | $40.38 | 1,321 |
| 2021-11-05 | $41.27 | $41.36 | $41.22 | $41.36 | $40.40 | 991 |
| 2021-11-04 | $41.14 | $41.21 | $41.10 | $41.21 | $40.25 | 3,984 |
| 2021-11-03 | $40.92 | $41.18 | $40.92 | $41.18 | $40.22 | 579 |
| 2021-11-02 | $40.95 | $41.03 | $40.92 | $40.94 | $39.99 | 6,287 |
| 2021-11-01 | $40.83 | $40.97 | $40.80 | $40.97 | $40.02 | 6,006 |
| 2021-10-29 | $40.48 | $40.63 | $40.48 | $40.63 | $39.69 | 892 |
| 2021-10-28 | $40.61 | $40.85 | $40.61 | $40.83 | $39.88 | 2,570 |
| 2021-10-27 | $40.61 | $40.76 | $40.53 | $40.53 | $39.58 | 1,035 |
| 2021-10-26 | $40.60 | $40.63 | $40.57 | $40.57 | $39.62 | 2,308 |
| 2021-10-25 | $40.40 | $40.54 | $40.40 | $40.50 | $39.56 | 6,079 |
| 2021-10-22 | $40.40 | $40.53 | $40.40 | $40.48 | $39.54 | 5,226 |
| 2021-10-21 | $40.19 | $40.27 | $40.19 | $40.23 | $39.29 | 3,297 |
| 2021-10-20 | $40.34 | $40.49 | $40.34 | $40.42 | $39.48 | 8,280 |
| 2021-10-19 | $40.34 | $40.41 | $40.34 | $40.38 | $39.44 | 24,154 |
| 2021-10-18 | $40.21 | $40.25 | $40.01 | $40.22 | $39.28 | 24,802 |
| 2021-10-15 | $40.29 | $40.43 | $40.29 | $40.39 | $39.45 | 17,778 |
| 2021-10-14 | $40.00 | $40.19 | $40.00 | $40.19 | $39.25 | 7,521 |
| 2021-10-13 | $39.60 | $39.82 | $39.56 | $39.79 | $38.87 | 1,279 |
| 2021-10-12 | $39.36 | $39.46 | $39.36 | $39.41 | $38.49 | 1,756 |
| 2021-10-11 | $39.48 | $39.53 | $39.31 | $39.31 | $38.39 | 2,718 |
| 2021-10-08 | $39.55 | $39.55 | $39.33 | $39.40 | $38.49 | 5,443 |
| 2021-10-07 | $39.53 | $39.53 | $39.53 | $39.53 | $38.61 | 47 |
| 2021-10-06 | $38.94 | $39.30 | $38.94 | $39.30 | $38.38 | 743 |
| 2021-10-05 | $39.60 | $39.60 | $39.51 | $39.51 | $38.59 | 408 |
| 2021-10-04 | $39.30 | $39.32 | $39.26 | $39.32 | $38.40 | 1,121 |
| 2021-10-01 | $39.63 | $39.70 | $39.60 | $39.70 | $38.78 | 406 |
| 2021-09-30 | $39.69 | $39.70 | $39.57 | $39.57 | $38.65 | 4,005 |
| 2021-09-29 | $39.81 | $39.81 | $39.68 | $39.68 | $38.76 | 451 |
| 2021-09-28 | $40.09 | $40.09 | $39.70 | $39.70 | $38.78 | 5,192 |
| 2021-09-27 | $40.61 | $40.67 | $40.61 | $40.61 | $39.67 | 1,794 |
| 2021-09-24 | $40.69 | $40.69 | $40.62 | $40.66 | $39.71 | 5,890 |
| 2021-09-23 | $41.28 | $41.40 | $41.26 | $41.26 | $40.13 | 2,762 |
| 2021-09-22 | $41.01 | $41.14 | $40.97 | $41.07 | $39.94 | 2,908 |
| 2021-09-21 | $40.82 | $40.99 | $40.82 | $40.87 | $39.75 | 1,271 |
| 2021-09-20 | $40.46 | $40.51 | $40.34 | $40.51 | $39.40 | 1,696 |
| 2021-09-17 | $41.36 | $41.36 | $40.98 | $41.05 | $39.92 | 1,951 |
| 2021-09-16 | $41.48 | $41.64 | $41.48 | $41.64 | $40.50 | 5,417 |
| 2021-09-15 | $41.61 | $41.70 | $41.61 | $41.70 | $40.55 | 567 |
| 2021-09-14 | $41.82 | $41.82 | $41.69 | $41.69 | $40.55 | 934 |
| 2021-09-13 | $41.76 | $41.88 | $41.76 | $41.81 | $40.66 | 2,220 |
| 2021-09-10 | $41.88 | $41.88 | $41.48 | $41.48 | $40.34 | 778 |
| 2021-09-09 | $41.75 | $41.75 | $41.70 | $41.70 | $40.56 | 1,436 |
| 2021-09-08 | $41.82 | $41.82 | $41.67 | $41.67 | $40.53 | 5,117 |
| 2021-09-07 | $41.95 | $41.98 | $41.89 | $41.89 | $40.74 | 1,779 |
| 2021-09-03 | $41.93 | $41.93 | $41.90 | $41.90 | $40.75 | 553 |
| 2021-09-02 | $41.78 | $41.78 | $41.72 | $41.72 | $40.58 | 1,069 |
| 2021-09-01 | $41.59 | $41.61 | $41.50 | $41.54 | $40.40 | 5,186 |
| 2021-08-31 | $41.24 | $41.28 | $41.18 | $41.21 | $40.07 | 2,522 |
| 2021-08-30 | $41.31 | $41.35 | $41.30 | $41.30 | $40.17 | 1,920 |
| 2021-08-27 | $41.26 | $41.28 | $41.25 | $41.25 | $40.12 | 609 |
| 2021-08-26 | $40.90 | $40.96 | $40.85 | $40.85 | $39.73 | 1,389 |
| 2021-08-25 | $41.11 | $41.13 | $41.06 | $41.06 | $39.93 | 2,488 |
| 2021-08-24 | $41.17 | $41.24 | $41.11 | $41.13 | $40.00 | 4,589 |
| 2021-08-23 | $40.96 | $41.17 | $40.96 | $41.10 | $39.98 | 1,381 |
| 2021-08-20 | $40.68 | $40.78 | $40.68 | $40.78 | $39.66 | 144 |
| 2021-08-19 | $40.52 | $40.66 | $40.52 | $40.66 | $39.55 | 397 |
| 2021-08-18 | $41.10 | $41.10 | $40.98 | $40.98 | $39.85 | 425 |
| 2021-08-17 | $41.14 | $41.18 | $41.08 | $41.14 | $40.01 | 421 |
| 2021-08-16 | $41.33 | $41.45 | $41.33 | $41.45 | $40.31 | 3,204 |
| 2021-08-13 | $41.53 | $41.58 | $41.53 | $41.58 | $40.44 | 536 |
| 2021-08-12 | $41.22 | $41.31 | $41.22 | $41.28 | $40.15 | 379 |
| 2021-08-11 | $41.34 | $41.34 | $41.34 | $41.34 | $40.21 | 22 |
| 2021-08-10 | $41.03 | $41.12 | $41.03 | $41.07 | $39.94 | 3,880 |
| 2021-08-09 | $41.08 | $41.12 | $41.05 | $41.05 | $39.93 | 6,428 |
| 2021-08-06 | $41.21 | $41.21 | $41.08 | $41.08 | $39.95 | 5,335 |
| 2021-08-05 | $41.35 | $41.36 | $41.34 | $41.34 | $40.21 | 1,148 |
| 2021-08-04 | $41.33 | $41.33 | $41.24 | $41.25 | $40.12 | 2,166 |
| 2021-08-03 | $41.17 | $41.33 | $41.15 | $41.31 | $40.18 | 2,528 |
| 2021-08-02 | $41.16 | $41.21 | $41.04 | $41.04 | $39.91 | 911 |
| 2021-07-30 | $40.92 | $40.92 | $40.80 | $40.80 | $39.68 | 1,089 |
| 2021-07-29 | $40.99 | $41.03 | $40.94 | $40.97 | $39.85 | 2,599 |
| 2021-07-28 | $40.60 | $40.76 | $40.55 | $40.76 | $39.64 | 752 |
| 2021-07-27 | $40.44 | $40.55 | $40.44 | $40.55 | $39.44 | 223 |
| 2021-07-26 | $40.57 | $40.62 | $40.57 | $40.62 | $39.51 | 335 |
| 2021-07-23 | $40.62 | $40.68 | $40.61 | $40.61 | $39.50 | 8,036 |
| 2021-07-22 | $40.43 | $40.46 | $40.43 | $40.43 | $39.32 | 2,308 |
| 2021-07-21 | $40.07 | $40.36 | $40.07 | $40.36 | $39.25 | 4,243 |
| 2021-07-20 | $39.88 | $39.98 | $39.88 | $39.98 | $38.89 | 225 |
| 2021-07-19 | $39.70 | $39.70 | $39.61 | $39.69 | $38.60 | 294,046 |
| 2021-07-16 | $40.31 | $40.34 | $40.18 | $40.18 | $39.07 | 4,232 |
| 2021-07-15 | $40.46 | $40.46 | $40.46 | $40.46 | $39.35 | 200 |
| 2021-07-14 | $40.73 | $40.73 | $40.73 | $40.73 | $39.61 | 33 |
| 2021-07-13 | $40.67 | $40.67 | $40.54 | $40.54 | $39.43 | 820 |
| 2021-07-12 | $40.76 | $40.77 | $40.71 | $40.77 | $39.65 | 622 |
| 2021-07-09 | $40.68 | $40.68 | $40.62 | $40.62 | $39.51 | 1,608 |
| 2021-07-08 | $40.05 | $40.19 | $40.05 | $40.10 | $39.00 | 1,123 |
| 2021-07-07 | $40.52 | $40.59 | $40.52 | $40.53 | $39.42 | 494 |
| 2021-07-06 | $40.43 | $40.43 | $40.26 | $40.31 | $39.20 | 8,529 |
| 2021-07-02 | $40.28 | $40.46 | $40.27 | $40.43 | $39.32 | 1,773 |
| 2021-07-01 | $40.22 | $40.24 | $40.08 | $40.24 | $39.13 | 2,722 |
| 2021-06-30 | $40.29 | $40.29 | $40.07 | $40.18 | $39.08 | 1,618 |
| 2021-06-29 | $40.46 | $40.46 | $40.46 | $40.46 | $39.35 | 204 |
| 2021-06-28 | $40.43 | $40.47 | $40.43 | $40.47 | $39.36 | 236 |
| 2021-06-25 | $40.62 | $40.62 | $40.60 | $40.60 | $39.49 | 669 |
| 2021-06-24 | $40.61 | $40.61 | $40.56 | $40.56 | $39.45 | 610 |
| 2021-06-23 | $40.39 | $40.39 | $40.23 | $40.23 | $39.08 | 499 |
| 2021-06-22 | $40.55 | $40.55 | $40.55 | $40.55 | $39.39 | 29 |
| 2021-06-21 | $40.48 | $40.48 | $40.48 | $40.48 | $39.33 | 27 |
| 2021-06-18 | $40.11 | $40.17 | $40.11 | $40.12 | $38.98 | 1,151 |
| 2021-06-17 | $40.84 | $40.84 | $40.76 | $40.76 | $39.60 | 635 |
| 2021-06-16 | $41.40 | $41.40 | $40.99 | $40.99 | $39.82 | 1,253 |
| 2021-06-15 | $41.28 | $41.28 | $41.28 | $41.28 | $40.11 | 73 |
| 2021-06-14 | $41.13 | $41.21 | $41.03 | $41.21 | $40.04 | 2,260 |
| 2021-06-11 | $41.25 | $41.25 | $41.22 | $41.25 | $40.08 | 397 |
| 2021-06-10 | $41.11 | $41.34 | $41.10 | $41.21 | $40.04 | 9,965 |
| 2021-06-09 | $41.12 | $41.13 | $41.08 | $41.08 | $39.92 | 1,162 |
| 2021-06-08 | $41.15 | $41.18 | $41.10 | $41.10 | $39.93 | 500 |
| 2021-06-07 | $41.01 | $41.09 | $41.01 | $41.05 | $39.88 | 4,994 |
| 2021-06-04 | $40.94 | $41.02 | $40.94 | $40.97 | $39.80 | 772 |
| 2021-06-03 | $40.52 | $40.57 | $40.52 | $40.56 | $39.40 | 2,552 |
| 2021-06-02 | $40.83 | $40.83 | $40.77 | $40.78 | $39.62 | 1,910 |
| 2021-06-01 | $40.61 | $40.61 | $40.61 | $40.61 | $39.45 | 118 |
| 2021-05-28 | $40.61 | $40.65 | $40.57 | $40.57 | $39.42 | 3,664 |
| 2021-05-27 | $40.49 | $40.49 | $40.41 | $40.44 | $39.29 | 11,634 |
| 2021-05-26 | $40.40 | $40.47 | $40.40 | $40.43 | $39.28 | 2,582 |
| 2021-05-25 | $40.79 | $40.79 | $40.43 | $40.43 | $39.28 | 268 |
| 2021-05-24 | $40.39 | $40.45 | $40.37 | $40.37 | $39.22 | 1,036 |
| 2021-05-21 | $40.10 | $40.14 | $40.10 | $40.14 | $39.00 | 3,874 |
| 2021-05-20 | $39.95 | $40.07 | $39.95 | $40.06 | $38.93 | 2,056 |
WisdomTree International Efficient Core Fund (NTSI) News Headlines
Recent WisdomTree International Efficient Core Fund (NTSI) News
Similar Companies to WisdomTree International Efficient Core Fund (NTSI) 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 | -- | -- | -- |