WisdomTree Growth Leaders Fund (PLAT) Exchange: NYSE ARCA

Data as of March 29, 2024

$30.49 ($-0.48) -1.55%

WisdomTree Growth Leaders Fund - Daily Information
Click for more stock information on WisdomTree Growth Leaders Fund.
Daily Information Data
Date March 29, 2024
Open $30.49
Previous Close $30.49
High $30.49
Low $30.49
Adjusted Open $30.49
Previous Adjusted Close $30.49
Adjusted High $30.49
Adjusted Low $30.49

About WisdomTree Growth Leaders Fund (PLAT)

WisdomTree Modern Tech Platforms Fund

Historical Stock Data for WisdomTree Growth Leaders Fund (PLAT)

Date Open High Low Close Adj.Close Volume
2023-10-20 $30.49 $30.49 $30.49 $30.49 $30.49 45
2023-10-19 $31.38 $31.38 $30.97 $30.97 $30.97 935
2023-10-18 $31.52 $31.55 $31.12 $31.12 $31.12 916
2023-10-17 $31.81 $31.81 $31.76 $31.76 $31.76 609
2023-10-16 $31.36 $31.76 $31.36 $31.76 $31.76 412
2023-10-13 $31.26 $31.35 $31.16 $31.22 $31.22 900
2023-10-12 $32.02 $32.02 $31.57 $31.71 $31.71 66,834
2023-10-11 $31.97 $32.09 $31.93 $32.09 $32.09 3,232
2023-10-10 $31.59 $32.07 $31.59 $31.87 $31.87 1,339
2023-10-09 $31.55 $31.55 $31.53 $31.54 $31.54 346
2023-10-06 $30.90 $31.44 $30.90 $31.44 $31.44 2,026
2023-10-05 $30.70 $30.81 $30.70 $30.81 $30.81 540
2023-10-04 $30.74 $30.84 $30.74 $30.84 $30.84 204
2023-10-03 $30.55 $30.55 $29.22 $30.47 $30.47 799
2023-10-02 $31.14 $31.14 $31.14 $31.14 $31.14 195
2023-09-29 $31.08 $31.08 $31.02 $31.04 $31.04 546
2023-09-28 $30.54 $30.91 $30.54 $30.91 $30.91 2,924
2023-09-27 $30.39 $30.67 $30.39 $30.67 $30.67 300
2023-09-26 $30.58 $30.58 $30.58 $30.58 $30.58 10
2023-09-25 $31.11 $31.11 $31.11 $31.11 $31.11 168
2023-09-22 $31.14 $31.28 $31.08 $31.08 $31.08 635
2023-09-21 $30.95 $30.95 $30.95 $30.95 $30.95 59
2023-09-20 $32.09 $32.09 $31.70 $31.70 $31.70 1,056
2023-09-19 $32.04 $32.12 $32.04 $32.12 $32.12 943
2023-09-18 $32.17 $32.29 $32.17 $32.20 $32.20 658
2023-09-15 $32.32 $32.32 $32.13 $32.19 $32.19 2,321
2023-09-14 $32.64 $32.66 $32.64 $32.66 $32.66 343
2023-09-13 $32.53 $32.53 $32.49 $32.49 $32.49 389
2023-09-12 $32.60 $32.60 $32.60 $32.60 $32.60 147
2023-09-11 $32.71 $32.87 $32.71 $32.87 $32.87 248
2023-09-08 $32.56 $32.56 $32.56 $32.56 $32.56 90
2023-09-07 $32.27 $32.57 $32.27 $32.57 $32.57 7,506
2023-09-06 $32.93 $32.93 $32.75 $32.75 $32.75 358
2023-09-05 $33.05 $33.05 $33.05 $33.05 $33.05 7
2023-09-01 $33.10 $33.10 $33.01 $33.01 $33.01 421
2023-08-31 $32.86 $32.86 $32.86 $32.86 $32.86 146
2023-08-30 $32.78 $32.78 $32.75 $32.75 $32.75 1,315
2023-08-29 $32.61 $32.61 $32.56 $32.56 $32.56 476
2023-08-28 $31.89 $31.89 $31.89 $31.89 $31.89 37
2023-08-25 $31.73 $31.73 $31.66 $31.69 $31.69 268
2023-08-24 $32.23 $32.23 $31.53 $31.53 $31.53 3,398
2023-08-23 $32.04 $32.04 $32.04 $32.04 $32.04 67
2023-08-22 $31.57 $31.63 $31.53 $31.63 $31.63 5,059
2023-08-21 $31.29 $31.60 $31.29 $31.60 $31.60 557
2023-08-18 $31.09 $31.36 $31.09 $31.36 $31.36 522
2023-08-17 $31.91 $31.91 $31.66 $31.66 $31.66 316
2023-08-16 $32.10 $32.10 $31.91 $31.91 $31.91 1,926
2023-08-15 $32.39 $32.39 $32.22 $32.22 $32.22 283
2023-08-14 $32.73 $32.73 $32.73 $32.73 $32.73 29
2023-08-11 $32.47 $32.48 $32.47 $32.48 $32.48 571
2023-08-10 $32.83 $32.83 $32.70 $32.76 $32.76 2,052
2023-08-09 $32.91 $32.91 $32.69 $32.69 $32.69 2,228
2023-08-08 $33.51 $33.51 $33.51 $33.51 $33.51 204
2023-08-07 $33.75 $33.75 $33.61 $33.69 $33.69 6,637
2023-08-04 $33.78 $34.06 $33.63 $33.63 $33.63 2,358
2023-08-03 $33.76 $33.86 $33.61 $33.68 $33.68 4,326
2023-08-02 $33.74 $33.87 $33.74 $33.87 $33.87 8,132
2023-08-01 $34.80 $34.81 $34.48 $34.80 $34.80 16,360
2023-07-31 $34.83 $35.00 $34.83 $34.99 $34.99 3,945
2023-07-28 $34.47 $34.60 $34.47 $34.60 $34.60 658
2023-07-27 $33.88 $33.88 $33.50 $33.50 $33.50 628
2023-07-26 $33.65 $33.88 $33.65 $33.88 $33.88 1,417
2023-07-25 $33.52 $33.74 $33.52 $33.70 $33.70 1,089
2023-07-24 $33.50 $33.50 $33.50 $33.50 $33.50 748
2023-07-21 $33.70 $33.70 $33.50 $33.50 $33.50 815
2023-07-20 $33.82 $33.82 $33.59 $33.59 $33.59 521
2023-07-19 $34.46 $34.67 $34.35 $34.35 $34.35 1,112
2023-07-18 $34.07 $34.40 $34.05 $34.35 $34.35 986
2023-07-17 $33.81 $34.20 $33.81 $34.20 $34.20 1,106
2023-07-14 $34.21 $34.21 $33.86 $33.86 $33.86 929
2023-07-13 $33.90 $34.06 $33.85 $34.06 $34.06 1,588
2023-07-12 $33.13 $33.27 $33.00 $33.27 $33.27 995
2023-07-11 $32.13 $32.69 $32.13 $32.69 $32.69 846
2023-07-10 $31.69 $32.06 $31.69 $32.06 $32.06 576
2023-07-07 $31.93 $31.93 $31.93 $31.93 $31.93 218
2023-07-06 $31.76 $31.82 $31.76 $31.82 $31.82 250
2023-07-05 $32.26 $32.36 $32.26 $32.36 $32.36 161
2023-07-03 $32.33 $32.36 $32.33 $32.36 $32.36 251
2023-06-30 $32.51 $32.51 $32.22 $32.25 $32.25 655
2023-06-29 $32.02 $32.07 $31.92 $31.92 $31.92 542
2023-06-28 $32.14 $32.26 $32.05 $32.09 $32.09 999
2023-06-27 $31.86 $31.86 $31.83 $31.83 $31.83 3,632
2023-06-26 $31.31 $31.31 $31.31 $31.31 $31.31 29
2023-06-23 $31.79 $31.79 $31.68 $31.68 $31.68 463
2023-06-22 $31.66 $31.92 $31.62 $31.92 $31.92 3,938
2023-06-21 $31.75 $31.75 $31.57 $31.57 $31.57 1,963
2023-06-20 $31.93 $31.98 $31.93 $31.97 $31.97 1,136
2023-06-16 $32.51 $32.51 $32.16 $32.16 $32.16 482
2023-06-15 $31.99 $32.39 $31.92 $32.39 $32.39 3,025
2023-06-14 $31.79 $31.90 $31.45 $31.77 $31.77 4,446
2023-06-13 $31.67 $31.81 $31.50 $31.70 $31.70 1,476
2023-06-12 $31.19 $31.54 $31.19 $31.54 $31.54 295
2023-06-09 $31.20 $31.20 $31.20 $31.20 $31.20 138
2023-06-08 $31.21 $31.21 $31.12 $31.15 $31.15 1,208
2023-06-07 $31.53 $31.53 $30.84 $30.88 $30.88 580
2023-06-06 $31.37 $31.55 $31.37 $31.55 $31.55 1,347
2023-06-05 $31.38 $31.38 $31.29 $31.29 $31.29 308
2023-06-02 $31.19 $31.30 $31.19 $31.28 $31.28 1,512
2023-06-01 $30.35 $30.88 $30.35 $30.87 $30.87 605
2023-05-31 $30.52 $30.52 $30.52 $30.52 $30.52 138
2023-05-30 $30.62 $30.75 $30.45 $30.45 $30.45 3,203
2023-05-26 $30.53 $30.53 $30.49 $30.49 $30.49 273
2023-05-25 $29.98 $29.98 $29.98 $29.98 $29.98 40
2023-05-24 $30.05 $30.10 $29.98 $30.08 $30.08 2,633
2023-05-23 $30.23 $30.23 $30.23 $30.23 $30.23 132
2023-05-22 $30.69 $30.77 $30.69 $30.69 $30.69 1,111
2023-05-19 $30.42 $30.42 $30.42 $30.42 $30.42 107
2023-05-18 $30.40 $30.62 $30.40 $30.62 $30.62 616
2023-05-17 $29.93 $30.24 $29.93 $30.24 $30.24 2,711
2023-05-16 $29.84 $29.86 $29.84 $29.86 $29.86 218
2023-05-15 $29.65 $29.94 $29.65 $29.94 $29.94 332
2023-05-12 $29.63 $29.65 $29.46 $29.65 $29.65 467
2023-05-11 $29.69 $29.89 $29.69 $29.88 $29.88 713
2023-05-10 $29.56 $29.69 $29.56 $29.63 $29.63 2,078
2023-05-09 $29.07 $29.15 $29.07 $29.10 $29.10 1,383
2023-05-08 $29.26 $29.27 $29.26 $29.27 $29.27 667
2023-05-05 $28.78 $29.12 $28.78 $29.09 $29.09 1,106
2023-05-04 $28.65 $28.65 $28.49 $28.49 $28.49 270
2023-05-03 $28.73 $28.86 $28.53 $28.53 $28.53 978
2023-05-02 $29.00 $29.00 $28.63 $28.69 $28.69 794
2023-05-01 $29.22 $29.22 $29.02 $29.17 $29.17 908
2023-04-28 $28.94 $29.22 $28.94 $29.22 $29.22 833
2023-04-27 $28.91 $29.19 $28.91 $29.18 $29.18 661
2023-04-26 $28.30 $28.30 $28.30 $28.30 $28.30 283
2023-04-25 $28.06 $28.06 $28.06 $28.06 $28.06 157
2023-04-24 $28.81 $28.81 $28.76 $28.76 $28.76 1,521
2023-04-21 $28.89 $28.91 $28.83 $28.91 $28.91 2,467
2023-04-20 $28.95 $29.18 $28.89 $28.89 $28.89 1,187
2023-04-19 $28.87 $29.11 $28.87 $29.09 $29.09 2,303
2023-04-18 $29.22 $29.22 $29.09 $29.09 $29.09 1,597
2023-04-17 $28.94 $29.07 $28.93 $29.07 $29.07 1,154
2023-04-14 $28.98 $29.04 $28.87 $29.04 $29.04 1,674
2023-04-13 $28.99 $29.11 $28.99 $29.11 $29.11 813
2023-04-12 $28.37 $28.37 $28.37 $28.37 $28.37 66
2023-04-11 $28.61 $28.74 $28.61 $28.68 $28.68 1,108
2023-04-10 $28.82 $28.82 $28.70 $28.77 $28.77 566
2023-04-06 $28.66 $28.96 $28.66 $28.96 $28.96 551
2023-04-05 $28.84 $28.84 $28.62 $28.62 $28.62 372
2023-04-04 $29.15 $29.18 $29.14 $29.18 $29.18 2,996
2023-04-03 $28.89 $29.20 $28.88 $29.20 $29.20 1,836
2023-03-31 $28.69 $29.28 $28.69 $29.24 $29.24 1,744
2023-03-30 $28.66 $28.66 $28.66 $28.66 $28.66 6
2023-03-29 $28.41 $28.41 $28.41 $28.41 $28.41 138
2023-03-28 $28.06 $28.06 $27.86 $27.93 $27.93 3,427
2023-03-27 $27.99 $28.14 $27.99 $28.10 $28.10 1,678
2023-03-24 $28.11 $28.29 $28.11 $28.29 $28.29 388
2023-03-23 $28.70 $28.70 $28.26 $28.33 $28.33 535
2023-03-22 $28.34 $28.67 $28.06 $28.06 $28.06 781
2023-03-21 $28.07 $28.46 $28.07 $28.46 $28.46 501
2023-03-20 $27.84 $27.84 $27.79 $27.81 $27.81 806
2023-03-17 $28.15 $28.15 $27.88 $27.88 $27.88 506
2023-03-16 $28.06 $28.06 $28.06 $28.06 $28.06 91
2023-03-15 $26.81 $27.27 $26.81 $27.27 $27.27 2,402
2023-03-14 $26.94 $27.22 $26.94 $27.22 $27.22 1,606
2023-03-13 $26.11 $26.55 $26.11 $26.55 $26.55 816
2023-03-10 $26.81 $26.81 $26.32 $26.39 $26.39 721
2023-03-09 $27.53 $27.53 $26.87 $26.87 $26.87 1,718
2023-03-08 $27.56 $27.56 $27.46 $27.52 $27.52 522
2023-03-07 $27.59 $27.59 $27.59 $27.59 $27.59 26
2023-03-06 $28.00 $28.31 $27.86 $27.86 $27.86 1,786
2023-03-03 $27.86 $27.91 $27.86 $27.91 $27.91 2,591
2023-03-02 $26.89 $27.21 $26.89 $27.15 $27.15 27,377
2023-03-01 $26.97 $26.97 $26.97 $26.97 $26.97 207
2023-02-28 $27.23 $27.23 $27.13 $27.13 $27.13 299
2023-02-27 $27.25 $27.25 $26.99 $27.05 $27.05 4,338
2023-02-24 $26.89 $27.03 $26.88 $27.01 $27.01 2,871
2023-02-23 $27.76 $27.80 $27.21 $27.59 $27.59 1,879
2023-02-22 $27.40 $27.49 $27.40 $27.49 $27.49 3,210
2023-02-21 $27.79 $27.79 $27.37 $27.37 $27.37 65,544
2023-02-17 $28.00 $28.05 $27.89 $28.05 $28.05 1,824
2023-02-16 $29.01 $29.01 $28.46 $28.46 $28.46 5,455
2023-02-15 $28.75 $29.09 $28.75 $29.09 $29.09 366
2023-02-14 $28.27 $28.56 $28.27 $28.56 $28.56 8,888
2023-02-13 $28.40 $28.41 $28.40 $28.41 $28.41 381
2023-02-10 $28.20 $28.20 $27.88 $27.95 $27.95 8,610
2023-02-09 $29.10 $29.10 $28.57 $28.57 $28.57 736
2023-02-08 $29.14 $29.14 $29.11 $29.11 $29.11 362
2023-02-07 $29.24 $29.76 $29.03 $29.73 $29.73 2,254
2023-02-06 $29.39 $29.40 $29.20 $29.35 $29.35 4,081
2023-02-03 $30.10 $30.20 $29.66 $29.66 $29.66 1,579
2023-02-02 $30.00 $30.38 $29.99 $30.31 $30.31 4,615
2023-02-01 $28.43 $29.08 $28.33 $29.08 $29.08 2,363
2023-01-31 $28.32 $28.50 $28.32 $28.50 $28.50 3,497
2023-01-30 $28.45 $28.45 $28.07 $28.07 $28.07 1,435
2023-01-27 $28.08 $28.73 $28.08 $28.73 $28.73 1,781
2023-01-26 $27.97 $28.14 $27.97 $28.14 $28.14 916
2023-01-25 $27.33 $27.66 $27.33 $27.66 $27.66 765
2023-01-24 $27.81 $27.87 $27.75 $27.75 $27.75 259
2023-01-23 $28.07 $28.07 $27.98 $27.98 $27.98 2,311
2023-01-20 $27.24 $27.52 $27.24 $27.52 $27.52 756
2023-01-19 $26.80 $26.80 $26.76 $26.76 $26.76 620
2023-01-18 $27.18 $27.18 $26.90 $26.90 $26.90 1,295
2023-01-17 $27.24 $27.24 $27.24 $27.24 $27.24 104
2023-01-13 $26.74 $27.22 $26.74 $27.22 $27.22 926
2023-01-12 $26.74 $26.95 $26.60 $26.94 $26.94 1,179
2023-01-11 $26.39 $26.74 $26.39 $26.74 $26.74 4,213
2023-01-10 $25.96 $26.11 $25.70 $26.11 $26.11 721
2023-01-09 $25.75 $26.01 $25.71 $25.71 $25.71 2,852
2023-01-06 $25.00 $25.39 $25.00 $25.39 $25.39 2,950
2023-01-05 $24.91 $24.93 $24.91 $24.93 $24.93 461
2023-01-04 $25.02 $25.24 $25.02 $25.24 $25.24 827
2023-01-03 $24.98 $24.98 $24.92 $24.92 $24.92 486
2022-12-30 $24.63 $24.84 $24.58 $24.84 $24.84 1,451
2022-12-29 $24.54 $25.03 $24.51 $24.95 $24.95 4,891
2022-12-28 $24.33 $24.49 $24.22 $24.22 $24.22 10,005
2022-12-27 $24.78 $24.78 $24.56 $24.58 $24.58 2,821
2022-12-23 $24.80 $24.88 $24.75 $24.86 $24.86 2,886
2022-12-22 $25.09 $25.09 $24.48 $24.83 $24.79 2,289
2022-12-21 $25.32 $25.32 $25.32 $25.32 $25.28 56
2022-12-20 $24.78 $24.95 $24.78 $24.94 $24.90 775
2022-12-19 $25.00 $25.00 $24.91 $24.91 $24.87 364
2022-12-16 $25.50 $25.50 $25.21 $25.43 $25.39 3,565
2022-12-15 $26.23 $26.23 $25.50 $25.59 $25.55 2,869
2022-12-14 $26.81 $26.81 $26.69 $26.69 $26.65 218
2022-12-13 $27.00 $27.46 $26.72 $26.72 $26.68 6,677
2022-12-12 $26.01 $26.32 $26.01 $26.32 $26.28 2,069
2022-12-09 $25.94 $26.08 $25.90 $25.90 $25.86 5,011
2022-12-08 $26.05 $26.05 $26.05 $26.05 $26.01 48
2022-12-07 $25.66 $25.71 $25.66 $25.71 $25.67 684
2022-12-06 $26.46 $26.46 $25.85 $25.90 $25.86 3,827
2022-12-05 $27.12 $27.12 $26.43 $26.50 $26.45 993
2022-12-02 $27.05 $27.19 $27.01 $27.09 $27.05 5,233
2022-12-01 $27.07 $27.07 $27.05 $27.05 $27.01 257
2022-11-30 $25.87 $27.02 $25.87 $27.02 $26.98 3,874
2022-11-29 $25.81 $25.85 $25.61 $25.67 $25.63 2,863
2022-11-28 $25.90 $25.96 $25.79 $25.79 $25.75 5,737
2022-11-25 $26.22 $26.22 $26.21 $26.21 $26.17 449
2022-11-23 $26.22 $26.33 $25.99 $26.33 $26.29 908
2022-11-22 $25.81 $25.89 $25.81 $25.87 $25.83 1,214
2022-11-21 $26.05 $26.05 $25.71 $25.78 $25.74 3,407
2022-11-18 $26.24 $26.24 $26.24 $26.24 $26.20 492
2022-11-17 $26.54 $26.60 $26.35 $26.47 $26.43 1,700
2022-11-16 $26.75 $26.76 $26.75 $26.76 $26.71 498
2022-11-15 $27.69 $27.69 $27.19 $27.32 $27.27 820
2022-11-14 $26.71 $26.71 $26.71 $26.71 $26.67 252
2022-11-11 $26.24 $27.10 $26.24 $27.10 $27.06 2,698
2022-11-10 $26.15 $26.15 $26.15 $26.15 $26.11 91
2022-11-09 $23.93 $23.93 $23.88 $23.88 $23.84 1,698
2022-11-08 $24.76 $24.91 $24.62 $24.68 $24.64 2,569
2022-11-07 $24.42 $24.67 $24.31 $24.61 $24.57 1,805
2022-11-04 $23.96 $24.39 $23.96 $24.39 $24.35 803
2022-11-03 $24.17 $24.17 $24.17 $24.17 $24.13 325
2022-11-02 $25.54 $25.54 $24.54 $24.59 $24.56 2,726
2022-11-01 $25.64 $25.65 $25.53 $25.53 $25.49 1,292
2022-10-31 $25.71 $25.71 $25.60 $25.60 $25.56 5,431
2022-10-28 $25.11 $25.93 $25.11 $25.93 $25.89 3,076
2022-10-27 $25.44 $25.44 $25.44 $25.44 $25.40 142
2022-10-26 $26.25 $26.25 $25.95 $25.95 $25.91 4,650
2022-10-25 $26.00 $26.52 $26.00 $26.52 $26.48 250
2022-10-24 $25.61 $25.61 $25.61 $25.61 $25.57 890
2022-10-21 $25.12 $25.68 $25.00 $25.68 $25.64 3,419
2022-10-20 $25.44 $25.44 $25.44 $25.44 $25.40 42
2022-10-19 $25.56 $25.65 $25.21 $25.33 $25.29 4,603
2022-10-18 $26.00 $26.00 $25.75 $25.79 $25.75 2,612
2022-10-17 $25.17 $25.46 $25.17 $25.44 $25.40 531
2022-10-14 $25.35 $25.35 $24.30 $24.30 $24.26 542
2022-10-13 $24.15 $25.13 $24.15 $25.13 $25.09 883
2022-10-12 $24.82 $25.04 $24.82 $24.92 $24.89 1,889
2022-10-11 $25.07 $25.07 $24.77 $24.77 $24.74 748
2022-10-10 $25.34 $25.34 $25.23 $25.32 $25.28 456
2022-10-07 $25.66 $25.66 $25.66 $25.66 $25.62 3,163
2022-10-06 $26.99 $26.99 $26.79 $26.79 $26.75 1,028
2022-10-05 $26.53 $26.87 $26.53 $26.79 $26.75 2,617
2022-10-04 $26.23 $26.96 $26.23 $26.87 $26.83 2,710
2022-10-03 $25.57 $25.83 $25.57 $25.68 $25.64 2,650
2022-09-30 $25.10 $25.10 $25.10 $25.10 $25.10 98
2022-09-29 $25.35 $25.44 $25.35 $25.44 $25.44 437
2022-09-28 $25.51 $26.33 $25.51 $26.32 $26.32 1,609
2022-09-27 $25.89 $25.92 $25.59 $25.59 $25.59 909
2022-09-26 $25.64 $25.74 $25.53 $25.55 $25.55 1,832
2022-09-23 $25.73 $25.78 $25.62 $25.66 $25.66 3,491
2022-09-22 $26.67 $26.67 $26.11 $26.21 $26.21 3,287
2022-09-21 $27.25 $27.25 $26.69 $26.69 $26.69 1,775
2022-09-20 $27.36 $27.36 $27.13 $27.17 $27.17 794
2022-09-19 $27.37 $27.60 $27.23 $27.60 $27.60 3,066
2022-09-16 $27.82 $27.82 $27.54 $27.56 $27.56 2,270
2022-09-15 $28.43 $28.43 $28.20 $28.27 $28.27 1,581
2022-09-14 $28.19 $28.58 $28.19 $28.58 $28.58 707
2022-09-13 $28.93 $28.93 $28.36 $28.41 $28.41 2,868
2022-09-12 $30.03 $30.03 $30.01 $30.01 $30.01 217
2022-09-09 $29.00 $29.57 $29.00 $29.57 $29.57 2,738
2022-09-08 $28.70 $28.70 $28.70 $28.70 $28.70 93
2022-09-07 $27.76 $28.47 $27.69 $28.47 $28.47 1,950
2022-09-06 $28.01 $28.01 $27.66 $27.66 $27.66 2,015
2022-09-02 $28.20 $28.20 $27.91 $27.91 $27.91 553
2022-09-01 $27.60 $28.24 $27.58 $28.24 $28.24 803
2022-08-31 $28.65 $28.65 $28.37 $28.37 $28.37 505
2022-08-30 $28.79 $28.79 $28.22 $28.31 $28.31 1,266
2022-08-29 $28.67 $28.67 $28.53 $28.61 $28.61 1,341
2022-08-26 $30.22 $30.22 $29.00 $29.00 $29.00 1,099
2022-08-25 $29.64 $30.10 $29.64 $30.10 $30.10 1,604
2022-08-24 $29.05 $29.40 $29.05 $29.35 $29.35 3,798
2022-08-23 $29.18 $29.24 $29.11 $29.11 $29.11 623
2022-08-22 $29.62 $29.62 $29.21 $29.21 $29.21 6,291
2022-08-19 $30.68 $30.68 $30.07 $30.08 $30.08 6,196
2022-08-18 $31.10 $31.10 $30.99 $30.99 $30.99 270
2022-08-17 $31.47 $31.47 $30.87 $31.07 $31.07 3,613
2022-08-16 $31.75 $31.84 $31.75 $31.84 $31.84 482
2022-08-15 $31.86 $31.88 $31.86 $31.88 $31.88 697
2022-08-12 $31.42 $31.81 $31.42 $31.81 $31.81 2,105
2022-08-11 $32.05 $32.05 $31.21 $31.21 $31.21 1,615
2022-08-10 $31.15 $31.37 $31.08 $31.37 $31.37 3,918
2022-08-09 $30.37 $30.40 $30.31 $30.40 $30.40 718
2022-08-08 $31.12 $31.65 $31.10 $31.10 $31.10 4,469
2022-08-05 $30.54 $30.96 $30.54 $30.96 $30.96 1,023
2022-08-04 $30.65 $31.00 $30.65 $30.95 $30.95 4,727
2022-08-03 $29.85 $30.64 $29.85 $30.58 $30.58 21,293
2022-08-02 $29.31 $29.77 $29.31 $29.68 $29.68 1,285
2022-08-01 $29.16 $29.47 $29.16 $29.42 $29.42 4,011
2022-07-29 $29.23 $29.47 $29.23 $29.46 $29.46 1,563
2022-07-28 $28.75 $29.08 $28.75 $29.08 $29.08 1,099
2022-07-27 $28.24 $29.02 $28.24 $29.01 $29.01 10,381
2022-07-26 $28.00 $28.03 $27.73 $27.73 $27.73 5,158
2022-07-25 $28.50 $28.61 $28.44 $28.61 $28.61 2,464
2022-07-22 $29.68 $29.68 $28.77 $28.83 $28.83 3,471
2022-07-21 $29.44 $29.86 $29.38 $29.86 $29.86 3,337
2022-07-20 $28.75 $29.55 $28.75 $29.47 $29.47 6,727
2022-07-19 $28.24 $28.69 $28.24 $28.69 $28.69 2,781
2022-07-18 $28.03 $28.51 $27.73 $27.73 $27.73 3,486
2022-07-15 $27.37 $27.74 $27.37 $27.71 $27.71 18,355
2022-07-14 $27.11 $27.11 $26.87 $27.11 $27.11 12,573
2022-07-13 $27.02 $27.42 $27.00 $27.42 $27.42 1,874
2022-07-12 $27.43 $27.55 $27.43 $27.55 $27.55 289
2022-07-11 $28.49 $28.49 $27.80 $27.80 $27.80 1,502
2022-07-08 $28.72 $28.99 $28.53 $28.81 $28.81 2,325
2022-07-07 $28.38 $29.02 $28.36 $29.02 $29.02 3,037
2022-07-06 $28.21 $28.30 $28.03 $28.22 $28.22 2,379
2022-07-05 $26.97 $28.33 $26.76 $28.33 $28.33 3,317
2022-07-01 $26.72 $27.34 $26.72 $27.34 $27.34 2,298
2022-06-30 $27.07 $27.07 $26.79 $26.79 $26.79 1,172
2022-06-29 $27.51 $27.51 $27.45 $27.45 $27.45 553
2022-06-28 $28.77 $28.77 $27.59 $27.59 $27.59 1,875
2022-06-27 $28.74 $28.74 $28.66 $28.66 $28.66 10,057
2022-06-24 $28.82 $29.02 $28.82 $29.02 $29.02 1,138
2022-06-23 $27.18 $27.91 $27.18 $27.91 $27.91 1,588
2022-06-22 $27.36 $27.36 $27.05 $27.05 $27.05 619
2022-06-21 $27.16 $27.16 $26.93 $26.93 $26.93 2,469
2022-06-17 $26.15 $26.50 $26.15 $26.38 $26.38 1,024
2022-06-16 $26.19 $26.19 $25.64 $25.68 $25.68 886
2022-06-15 $26.60 $27.10 $26.60 $26.99 $26.99 2,075
2022-06-14 $26.12 $26.23 $25.79 $25.99 $25.99 14,108
2022-06-13 $26.70 $26.78 $26.02 $26.02 $26.02 23,648
2022-06-10 $28.33 $28.33 $27.60 $27.71 $27.71 1,798
2022-06-09 $29.50 $29.50 $28.79 $28.79 $28.79 2,387
2022-06-08 $29.68 $30.01 $29.68 $29.87 $29.87 2,294
2022-06-07 $29.71 $29.75 $29.52 $29.75 $29.75 1,576
2022-06-06 $29.61 $29.94 $29.44 $29.46 $29.46 958
2022-06-03 $29.19 $29.19 $29.15 $29.15 $29.15 807
2022-06-02 $28.78 $30.00 $28.78 $29.98 $29.98 12,634
2022-06-01 $28.80 $29.07 $28.80 $28.82 $28.82 17,512
2022-05-31 $28.99 $29.25 $28.99 $29.05 $29.05 677
2022-05-27 $28.50 $29.06 $28.50 $29.06 $29.06 1,466
2022-05-26 $27.42 $28.19 $27.41 $28.13 $28.13 2,701
2022-05-25 $27.27 $27.32 $27.21 $27.21 $27.21 1,077
2022-05-24 $27.00 $27.00 $26.55 $26.71 $26.71 5,757
2022-05-23 $27.86 $27.96 $27.47 $27.93 $27.93 5,637
2022-05-20 $28.23 $28.23 $27.21 $27.70 $27.70 1,923
2022-05-19 $27.86 $28.00 $27.82 $27.82 $27.82 6,526
2022-05-18 $27.63 $27.63 $27.47 $27.47 $27.47 1,493
2022-05-17 $28.66 $28.94 $28.66 $28.94 $28.94 2,215
2022-05-16 $28.69 $28.69 $28.20 $28.20 $28.20 2,686
2022-05-13 $28.08 $28.75 $27.86 $28.75 $28.75 1,991
2022-05-12 $26.75 $27.43 $26.75 $27.43 $27.43 1,473
2022-05-11 $27.85 $28.20 $27.11 $27.11 $27.11 6,407
2022-05-10 $28.51 $28.55 $27.79 $28.19 $28.19 38,156
2022-05-09 $29.21 $29.28 $28.34 $28.34 $28.34 4,179
2022-05-06 $30.00 $30.50 $29.72 $29.90 $29.90 3,871
2022-05-05 $32.02 $32.02 $30.35 $30.54 $30.54 4,247
2022-05-04 $30.99 $32.55 $30.93 $32.55 $32.55 1,253
2022-05-03 $31.64 $31.82 $31.60 $31.68 $31.68 1,222
2022-05-02 $31.15 $31.81 $31.00 $31.81 $31.81 2,437
2022-04-29 $32.30 $32.30 $31.20 $31.20 $31.20 1,065
2022-04-28 $31.99 $32.58 $31.83 $32.58 $32.58 1,386
2022-04-27 $31.59 $31.94 $31.46 $31.46 $31.46 4,551
2022-04-26 $32.59 $32.59 $31.59 $31.59 $31.59 1,289
2022-04-25 $31.95 $32.34 $31.95 $32.34 $32.34 3,924
2022-04-22 $32.73 $32.73 $32.07 $32.12 $32.12 5,768
2022-04-21 $34.23 $34.23 $32.83 $32.84 $32.84 1,485
2022-04-20 $33.93 $34.07 $33.91 $33.93 $33.93 1,678
2022-04-19 $34.73 $34.84 $34.73 $34.84 $34.84 363
2022-04-18 $34.22 $34.22 $33.74 $34.01 $34.01 1,311
2022-04-14 $35.37 $35.37 $34.43 $34.43 $34.43 1,341
2022-04-13 $34.88 $35.38 $34.88 $35.34 $35.34 1,966
2022-04-12 $35.41 $35.49 $34.65 $34.65 $34.65 2,174
2022-04-11 $34.98 $35.13 $34.94 $34.94 $34.94 1,285
2022-04-08 $35.90 $35.90 $35.55 $35.55 $35.55 1,073
2022-04-07 $36.42 $36.48 $35.55 $36.20 $36.20 1,369
2022-04-06 $37.03 $37.03 $36.30 $36.41 $36.41 2,083
2022-04-05 $38.58 $38.58 $37.53 $37.58 $37.58 2,528
2022-04-04 $37.66 $38.59 $37.66 $38.54 $38.54 2,967
2022-04-01 $37.44 $37.44 $37.09 $37.34 $37.34 3,347
2022-03-31 $37.86 $37.86 $37.08 $37.08 $37.08 2,703
2022-03-30 $38.27 $38.48 $37.78 $37.80 $37.80 2,961
2022-03-29 $37.99 $38.58 $37.99 $38.50 $38.50 3,561
2022-03-28 $36.82 $37.41 $36.82 $37.41 $37.41 3,892
2022-03-25 $36.81 $36.82 $36.49 $36.82 $36.82 3,989
2022-03-24 $36.72 $37.25 $36.72 $37.25 $37.25 3,225
2022-03-23 $36.73 $37.40 $36.73 $36.84 $36.84 939
2022-03-22 $37.14 $37.20 $37.14 $37.20 $37.20 1,543
2022-03-21 $36.55 $36.55 $36.20 $36.20 $36.20 887
2022-03-18 $35.22 $36.57 $35.22 $36.57 $36.57 2,869
2022-03-17 $34.39 $35.35 $34.39 $35.35 $35.35 2,784
2022-03-16 $33.82 $34.57 $33.42 $34.57 $34.57 3,968
2022-03-15 $31.89 $32.69 $31.89 $32.69 $32.69 1,614
2022-03-14 $32.61 $32.87 $31.71 $31.72 $31.72 3,117
2022-03-11 $34.12 $34.12 $32.82 $32.82 $32.82 4,029
2022-03-10 $33.72 $33.96 $33.36 $33.84 $33.84 1,703
2022-03-09 $34.11 $34.39 $34.11 $34.34 $34.34 12,648
2022-03-08 $32.44 $33.52 $32.38 $32.79 $32.79 2,540
2022-03-07 $34.21 $34.21 $32.83 $32.83 $32.83 3,141
2022-03-04 $35.00 $35.00 $34.34 $34.49 $34.49 6,767
2022-03-03 $36.59 $36.59 $35.39 $35.51 $35.51 3,431
2022-03-02 $36.48 $36.57 $35.76 $36.55 $36.55 3,792
2022-03-01 $36.99 $36.99 $36.22 $36.22 $36.22 1,263
2022-02-28 $37.00 $37.13 $36.60 $37.00 $37.00 1,800
2022-02-25 $35.62 $36.64 $35.62 $36.64 $36.64 1,296
2022-02-24 $32.76 $35.81 $32.76 $35.80 $35.80 10,534
2022-02-23 $35.43 $35.43 $34.07 $34.07 $34.07 9,368
2022-02-22 $35.47 $35.92 $35.03 $35.05 $35.05 2,814
2022-02-18 $36.68 $36.70 $35.81 $35.86 $35.86 2,281
2022-02-17 $37.88 $37.88 $36.83 $36.84 $36.84 8,522
2022-02-16 $38.03 $38.10 $37.70 $38.02 $38.02 7,702
2022-02-15 $37.91 $38.31 $37.82 $38.31 $38.31 3,919
2022-02-14 $37.04 $37.59 $37.04 $37.23 $37.23 2,300
2022-02-11 $38.36 $38.36 $37.07 $37.22 $37.22 2,740
2022-02-10 $39.11 $39.21 $38.34 $38.34 $38.34 3,478
2022-02-09 $38.69 $39.25 $38.69 $39.25 $39.25 6,008
2022-02-08 $38.01 $38.28 $38.01 $38.28 $38.28 1,825
2022-02-07 $38.26 $38.61 $37.80 $37.80 $37.80 3,770
2022-02-04 $37.31 $38.49 $37.31 $38.17 $38.17 5,276
2022-02-03 $37.79 $37.79 $36.95 $36.95 $36.95 4,742
2022-02-02 $39.93 $39.93 $39.10 $39.13 $39.13 3,197
2022-02-01 $39.32 $39.55 $39.26 $39.55 $39.55 3,886
2022-01-31 $38.00 $39.05 $38.00 $39.05 $39.05 6,384
2022-01-28 $35.96 $37.00 $35.94 $37.00 $37.00 1,267
2022-01-27 $36.84 $37.11 $36.11 $36.12 $36.12 1,437
2022-01-26 $37.79 $37.81 $36.37 $36.37 $36.37 2,465
2022-01-25 $37.28 $37.56 $36.45 $36.84 $36.84 2,503
2022-01-24 $36.84 $37.97 $35.72 $37.97 $37.97 4,214
2022-01-21 $38.96 $39.02 $37.89 $37.89 $37.89 5,744
2022-01-20 $39.87 $40.71 $39.18 $39.18 $39.18 4,177
2022-01-19 $39.84 $39.84 $39.43 $39.43 $39.43 2,241
2022-01-18 $40.08 $40.32 $39.64 $39.64 $39.64 2,485
2022-01-14 $40.80 $40.80 $40.18 $40.70 $40.70 5,875
2022-01-13 $42.18 $42.18 $40.69 $40.69 $40.69 2,187
2022-01-12 $42.46 $42.46 $41.91 $42.00 $42.00 2,654
2022-01-11 $41.88 $42.02 $41.88 $42.02 $42.02 1,894
2022-01-10 $40.65 $41.19 $39.84 $41.19 $41.19 5,690
2022-01-07 $41.25 $41.25 $41.07 $41.07 $41.07 1,378
2022-01-06 $41.04 $41.74 $40.92 $41.23 $41.23 3,935
2022-01-05 $42.67 $42.75 $41.33 $41.35 $41.35 4,052
2022-01-04 $44.22 $44.22 $42.75 $43.15 $43.15 5,953
2022-01-03 $44.09 $44.24 $43.98 $44.19 $44.19 3,024
2021-12-31 $44.32 $44.32 $43.92 $43.93 $43.93 2,134
2021-12-30 $44.50 $44.50 $44.35 $44.35 $44.35 1,417
2021-12-29 $44.06 $44.11 $43.91 $44.04 $44.04 1,481
2021-12-28 $44.64 $44.64 $44.32 $44.32 $44.32 1,128
2021-12-27 $44.39 $44.66 $44.39 $44.66 $44.66 2,991
2021-12-23 $44.27 $44.40 $44.27 $44.33 $44.32 1,211
2021-12-22 $43.98 $43.98 $43.98 $43.98 $43.96 343
2021-12-21 $42.83 $43.72 $42.83 $43.71 $43.70 3,137
2021-12-20 $42.45 $42.47 $42.23 $42.47 $42.46 3,822
2021-12-17 $42.50 $43.17 $42.50 $43.17 $43.16 1,616
2021-12-16 $44.30 $44.30 $42.74 $42.97 $42.96 2,924
2021-12-15 $42.71 $44.14 $42.63 $44.14 $44.13 4,894
2021-12-14 $43.58 $43.72 $43.16 $43.50 $43.49 3,654
2021-12-13 $44.76 $44.76 $44.18 $44.18 $44.17 2,926
2021-12-10 $45.11 $45.11 $44.56 $44.81 $44.79 3,120
2021-12-09 $45.66 $45.66 $44.89 $44.89 $44.87 1,048
2021-12-08 $45.23 $45.73 $45.21 $45.69 $45.67 1,886
2021-12-07 $44.50 $45.17 $44.50 $44.92 $44.91 7,797
2021-12-06 $42.89 $43.70 $42.45 $43.64 $43.63 4,604
2021-12-03 $43.66 $43.67 $42.47 $42.86 $42.85 4,337
2021-12-02 $43.38 $43.87 $43.16 $43.76 $43.75 6,368
2021-12-01 $45.21 $45.26 $43.53 $43.53 $43.51 5,344
2021-11-30 $45.36 $45.36 $44.61 $44.80 $44.79 2,386
2021-11-29 $45.45 $45.73 $45.32 $45.61 $45.60 1,650
2021-11-26 $45.48 $45.48 $44.88 $45.10 $45.09 1,149
2021-11-24 $45.59 $45.91 $45.59 $45.91 $45.90 953
2021-11-23 $45.89 $45.89 $45.29 $45.61 $45.60 2,287
2021-11-22 $47.43 $47.43 $46.11 $46.11 $46.09 3,203
2021-11-19 $47.68 $47.88 $47.31 $47.31 $47.30 4,923
2021-11-18 $47.69 $47.69 $47.19 $47.62 $47.61 2,561
2021-11-17 $48.07 $48.09 $47.76 $47.76 $47.75 3,878
2021-11-16 $47.95 $48.19 $47.95 $48.15 $48.14 1,474
2021-11-15 $48.17 $48.36 $47.93 $47.93 $47.92 4,339
2021-11-12 $47.24 $48.00 $47.24 $48.00 $47.99 6,943
2021-11-11 $47.24 $47.28 $46.94 $46.94 $46.93 3,704
2021-11-10 $47.52 $47.69 $46.97 $46.97 $46.96 1,249
2021-11-09 $48.36 $48.36 $48.04 $48.11 $48.10 3,349
2021-11-08 $48.12 $48.16 $48.06 $48.07 $48.06 2,036
2021-11-05 $48.17 $48.17 $47.90 $47.90 $47.89 3,874
2021-11-04 $47.79 $48.04 $47.79 $47.96 $47.94 6,778
2021-11-03 $47.48 $47.77 $47.36 $47.77 $47.75 2,078
2021-11-02 $47.49 $47.50 $47.26 $47.39 $47.38 3,220
2021-11-01 $47.78 $47.80 $47.67 $47.80 $47.78 1,811
2021-10-29 $47.35 $47.73 $47.35 $47.73 $47.72 1,079
2021-10-28 $47.49 $47.82 $47.49 $47.82 $47.81 3,745
2021-10-27 $47.61 $47.75 $47.43 $47.43 $47.41 1,257
2021-10-26 $48.10 $48.13 $47.58 $47.64 $47.62 2,372
2021-10-25 $47.75 $47.89 $47.75 $47.85 $47.84 1,081
2021-10-22 $48.25 $48.25 $47.59 $47.71 $47.69 4,420
2021-10-21 $48.63 $48.81 $48.63 $48.75 $48.74 2,524
2021-10-20 $48.72 $48.72 $48.42 $48.45 $48.44 2,207
2021-10-19 $48.45 $48.70 $48.45 $48.62 $48.61 12,675
2021-10-18 $47.77 $48.15 $47.72 $48.15 $48.14 1,290
2021-10-15 $47.82 $47.88 $47.80 $47.84 $47.83 1,596
2021-10-14 $47.50 $47.53 $47.48 $47.53 $47.52 1,960
2021-10-13 $46.62 $46.71 $46.55 $46.71 $46.70 985
2021-10-12 $46.10 $46.19 $45.95 $46.12 $46.10 2,615
2021-10-11 $45.95 $45.95 $45.95 $45.95 $45.93 453
2021-10-08 $46.78 $46.78 $46.44 $46.44 $46.42 1,225
2021-10-07 $46.33 $46.90 $46.33 $46.56 $46.54 3,322
2021-10-06 $45.03 $45.90 $45.03 $45.90 $45.89 6,832
2021-10-05 $45.68 $45.86 $45.61 $45.61 $45.60 1,467
2021-10-04 $46.11 $46.11 $44.72 $44.92 $44.91 4,840
2021-10-01 $46.01 $46.43 $46.01 $46.43 $46.42 783
2021-09-30 $46.14 $46.18 $45.96 $45.96 $45.95 2,210
2021-09-29 $46.50 $46.59 $45.89 $45.89 $45.88 10,758
2021-09-28 $47.43 $47.43 $46.29 $46.29 $46.28 38,304
2021-09-27 $47.88 $48.18 $47.88 $48.07 $48.05 1,278
2021-09-24 $48.18 $48.56 $48.18 $48.56 $48.55 1,615
2021-09-23 $48.24 $48.56 $48.24 $48.56 $48.54 1,245
2021-09-22 $47.79 $47.91 $47.79 $47.91 $47.90 2,714
2021-09-21 $47.51 $47.89 $47.51 $47.68 $47.67 2,590
2021-09-20 $47.44 $47.76 $46.75 $47.25 $47.23 3,406
2021-09-17 $48.76 $48.80 $48.49 $48.49 $48.48 3,704
2021-09-16 $48.79 $48.79 $48.79 $48.79 $48.77 93
2021-09-15 $47.93 $48.52 $47.93 $48.52 $48.50 1,623
2021-09-14 $48.47 $48.47 $48.16 $48.22 $48.21 991
2021-09-13 $48.68 $48.68 $48.45 $48.45 $48.44 755
2021-09-10 $49.30 $49.30 $48.62 $48.62 $48.60 786
2021-09-09 $49.17 $49.33 $49.10 $49.10 $49.09 839
2021-09-08 $49.49 $49.49 $49.01 $49.01 $49.00 816
2021-09-07 $49.41 $49.50 $49.41 $49.50 $49.48 563
2021-09-03 $48.92 $49.24 $48.92 $49.24 $49.23 791
2021-09-02 $49.30 $49.43 $49.08 $49.11 $49.09 4,450
2021-09-01 $48.91 $49.50 $48.91 $49.12 $49.11 2,831
2021-08-31 $48.50 $48.66 $48.45 $48.58 $48.57 5,692
2021-08-30 $48.00 $48.55 $48.00 $48.48 $48.47 1,135
2021-08-27 $47.44 $47.99 $47.44 $47.99 $47.98 924
2021-08-26 $47.78 $47.81 $47.50 $47.50 $47.48 711
2021-08-25 $47.97 $47.98 $47.90 $47.98 $47.96 803
2021-08-24 $47.59 $48.08 $47.59 $48.03 $48.02 1,774
2021-08-23 $46.76 $47.50 $46.76 $47.38 $47.37 2,742
2021-08-20 $46.17 $46.64 $46.17 $46.64 $46.63 7,430
2021-08-19 $46.13 $46.28 $46.13 $46.16 $46.15 6,225
2021-08-18 $46.99 $47.04 $46.52 $46.52 $46.51 1,273
2021-08-17 $46.87 $47.00 $46.60 $46.68 $46.67 2,147
2021-08-16 $46.74 $47.31 $46.74 $47.26 $47.24 1,162
2021-08-13 $47.60 $47.60 $47.60 $47.60 $47.59 776
2021-08-12 $47.30 $47.59 $47.18 $47.59 $47.57 1,115
2021-08-11 $47.55 $47.55 $47.15 $47.38 $47.36 2,235
2021-08-10 $47.94 $48.05 $47.45 $47.50 $47.48 1,657
2021-08-09 $47.83 $47.83 $47.67 $47.75 $47.74 7,324
2021-08-06 $48.00 $48.00 $47.60 $47.60 $47.59 1,244
2021-08-05 $47.72 $48.00 $47.61 $48.00 $47.99 699
2021-08-04 $47.82 $47.89 $47.82 $47.89 $47.87 1,607
2021-08-03 $47.85 $47.85 $47.39 $47.73 $47.72 1,256
2021-08-02 $48.20 $48.20 $47.87 $47.87 $47.86 7,432
2021-07-30 $48.12 $48.12 $47.84 $47.84 $47.83 1,171
2021-07-29 $49.15 $49.32 $48.89 $48.89 $48.88 1,860
2021-07-28 $48.63 $49.24 $48.39 $49.24 $49.22 1,937
2021-07-27 $48.73 $48.73 $47.89 $48.37 $48.36 1,429
2021-07-26 $49.23 $49.46 $49.06 $49.24 $49.23 1,984
2021-07-23 $49.01 $49.53 $49.01 $49.48 $49.46 850
2021-07-22 $48.44 $48.70 $48.44 $48.70 $48.69 1,765
2021-07-21 $47.95 $48.22 $47.95 $48.22 $48.20 2,070
2021-07-20 $47.15 $47.86 $46.98 $47.84 $47.83 2,742
2021-07-19 $46.72 $47.10 $46.51 $46.97 $46.96 1,626
2021-07-16 $47.66 $47.66 $47.22 $47.28 $47.27 1,476
2021-07-15 $48.02 $48.11 $47.27 $47.57 $47.55 2,691
2021-07-14 $48.30 $48.30 $48.30 $48.30 $48.29 581
2021-07-13 $49.27 $49.27 $48.73 $48.73 $48.72 1,067
2021-07-12 $48.96 $48.96 $48.59 $48.81 $48.80 2,126
2021-07-09 $48.41 $48.86 $48.39 $48.86 $48.85 1,657
2021-07-08 $47.96 $48.59 $47.95 $48.30 $48.28 2,494
2021-07-07 $49.29 $49.29 $48.86 $48.90 $48.89 3,616
2021-07-06 $49.06 $49.14 $48.86 $49.14 $49.12 2,270
2021-07-02 $48.77 $48.96 $48.77 $48.96 $48.95 1,717
2021-07-01 $48.83 $48.98 $48.35 $48.65 $48.64 10,393
2021-06-30 $49.02 $49.02 $48.75 $48.83 $48.81 4,363
2021-06-29 $48.90 $49.13 $48.90 $49.10 $49.09 1,253
2021-06-28 $48.58 $48.96 $48.58 $48.96 $48.94 1,167
2021-06-25 $48.67 $48.67 $48.49 $48.51 $48.49 711
2021-06-24 $48.27 $48.72 $48.27 $48.45 $48.44 1,958
2021-06-23 $47.74 $48.00 $47.74 $47.97 $47.96 2,261
2021-06-22 $47.25 $47.78 $47.25 $47.73 $47.72 1,843
2021-06-21 $46.68 $47.29 $46.68 $47.23 $47.22 3,367
2021-06-18 $46.80 $47.18 $46.78 $47.01 $47.00 1,788
2021-06-17 $46.11 $47.20 $46.11 $47.16 $47.14 2,311
2021-06-16 $46.63 $46.63 $46.00 $46.29 $46.28 803
2021-06-15 $47.00 $47.00 $46.41 $46.42 $46.41 1,330
2021-06-14 $46.78 $46.94 $46.76 $46.94 $46.92 12,288
2021-06-11 $46.42 $46.43 $46.27 $46.43 $46.42 1,874
2021-06-10 $45.94 $46.19 $45.78 $46.19 $46.18 1,280
2021-06-09 $46.00 $46.15 $45.83 $45.83 $45.82 6,788
2021-06-08 $45.83 $46.00 $45.81 $45.97 $45.96 2,475
2021-06-07 $45.66 $45.81 $45.66 $45.77 $45.76 1,014
2021-06-04 $45.40 $45.46 $45.40 $45.46 $45.45 495
2021-06-03 $45.17 $45.17 $44.99 $44.99 $44.97 13,311
2021-06-02 $45.70 $45.70 $45.63 $45.69 $45.68 1,041
2021-06-01 $45.96 $45.96 $45.45 $45.74 $45.73 5,719
2021-05-28 $45.65 $45.80 $45.63 $45.63 $45.61 774
2021-05-27 $45.39 $45.48 $45.28 $45.44 $45.42 879
2021-05-26 $45.19 $45.49 $44.96 $45.43 $45.41 1,826
2021-05-25 $45.50 $45.50 $45.10 $45.13 $45.12 1,822
2021-05-24 $44.51 $45.14 $44.51 $45.12 $45.11 3,601
2021-05-21 $44.60 $44.64 $44.28 $44.28 $44.27 1,582
2021-05-20 $43.88 $44.53 $43.88 $44.53 $44.51 2,157
2021-05-19 $43.05 $43.70 $43.05 $43.70 $43.69 9,591
2021-05-18 $43.96 $44.27 $43.69 $43.69 $43.68 1,080
2021-05-17 $43.57 $43.81 $43.53 $43.81 $43.80 1,031
2021-05-14 $43.19 $43.97 $43.19 $43.95 $43.94 1,424
2021-05-13 $43.15 $43.15 $42.66 $42.76 $42.75 3,893
2021-05-12 $43.41 $43.41 $42.67 $42.67 $42.65 4,948
2021-05-11 $43.13 $44.09 $42.71 $44.08 $44.07 3,993
2021-05-10 $44.96 $44.96 $43.94 $43.94 $43.93 3,152
2021-05-07 $44.84 $45.41 $44.84 $45.03 $45.02 4,143
2021-05-06 $44.86 $44.86 $44.25 $44.55 $44.54 3,251
2021-05-05 $45.39 $45.54 $44.88 $44.98 $44.97 2,315
2021-05-04 $46.18 $46.18 $45.03 $45.46 $45.44 5,906
2021-05-03 $47.13 $47.13 $46.48 $46.48 $46.46 1,304
2021-04-30 $47.19 $47.37 $47.09 $47.09 $47.08 5,184
2021-04-29 $47.87 $47.87 $47.54 $47.81 $47.80 1,489
2021-04-28 $47.79 $48.00 $47.79 $47.92 $47.91 3,681
2021-04-27 $47.91 $47.91 $47.82 $47.89 $47.88 1,731
2021-04-26 $47.39 $47.84 $47.39 $47.84 $47.83 1,960
2021-04-23 $47.00 $47.44 $46.91 $47.44 $47.43 2,101
2021-04-22 $47.00 $47.19 $46.53 $46.53 $46.52 941
2021-04-21 $46.33 $46.80 $46.33 $46.80 $46.78 5,054
2021-04-20 $46.92 $46.92 $46.17 $46.36 $46.34 1,819
2021-04-19 $47.60 $47.60 $46.88 $47.03 $47.02 4,064
2021-04-16 $48.12 $48.12 $47.64 $47.66 $47.65 1,719
2021-04-15 $47.57 $47.99 $47.57 $47.97 $47.95 7,691
2021-04-14 $47.87 $47.87 $47.25 $47.25 $47.24 3,750
2021-04-13 $47.62 $47.76 $47.62 $47.72 $47.71 2,561
2021-04-12 $47.07 $47.26 $47.07 $47.26 $47.24 1,842
2021-04-09 $47.12 $47.41 $47.12 $47.41 $47.40 1,933
2021-04-08 $47.08 $47.22 $47.08 $47.20 $47.18 3,725
2021-04-07 $46.38 $46.47 $46.38 $46.44 $46.43 1,664
2021-04-06 $46.15 $46.68 $46.15 $46.47 $46.46 3,273
2021-04-05 $46.00 $46.26 $45.90 $46.20 $46.19 12,158
2021-04-01 $44.95 $45.67 $44.95 $45.67 $45.65 2,366
2021-03-31 $44.24 $44.65 $44.24 $44.48 $44.47 7,452
2021-03-30 $43.55 $43.76 $43.47 $43.64 $43.63 4,638
2021-03-29 $43.99 $43.99 $43.51 $43.75 $43.74 1,910
2021-03-26 $43.72 $44.20 $43.50 $44.13 $44.12 3,511
2021-03-25 $43.05 $43.65 $43.05 $43.65 $43.64 4,608
2021-03-24 $45.05 $45.05 $43.77 $43.77 $43.76 3,419
2021-03-23 $45.40 $45.49 $44.97 $44.97 $44.96 2,896
2021-03-22 $45.18 $45.68 $45.18 $45.49 $45.47 1,936
2021-03-19 $45.03 $45.33 $44.78 $45.29 $45.28 2,999
2021-03-18 $46.07 $46.07 $45.00 $45.00 $44.99 4,625
2021-03-17 $45.93 $46.52 $45.73 $46.52 $46.50 3,553
2021-03-16 $46.83 $47.05 $46.09 $46.41 $46.39 3,492
2021-03-15 $46.25 $46.49 $46.09 $46.49 $46.48 4,669
2021-03-12 $45.76 $46.25 $45.47 $46.24 $46.23 6,558
2021-03-11 $45.48 $46.70 $45.48 $46.57 $46.56 6,337
2021-03-10 $45.55 $45.55 $44.90 $44.96 $44.95 3,914
2021-03-09 $44.56 $45.22 $44.56 $45.02 $45.00 3,944
2021-03-08 $44.64 $45.06 $43.54 $43.54 $43.53 5,285
2021-03-05 $44.33 $44.84 $42.81 $44.65 $44.63 21,564
2021-03-04 $44.93 $45.49 $43.57 $44.08 $44.07 9,330
2021-03-03 $46.57 $46.57 $45.09 $45.10 $45.09 14,626
2021-03-02 $47.48 $47.48 $46.62 $46.62 $46.61 1,970
2021-03-01 $46.87 $47.54 $46.74 $47.51 $47.50 7,852
2021-02-26 $46.13 $46.79 $45.51 $46.34 $46.33 6,476
2021-02-25 $47.61 $47.64 $45.76 $45.85 $45.84 7,678
2021-02-24 $47.39 $47.92 $46.87 $47.78 $47.77 13,279
2021-02-23 $46.26 $47.87 $45.58 $47.71 $47.70 20,340
2021-02-22 $48.50 $48.50 $47.58 $47.58 $47.57 7,471
2021-02-19 $49.04 $49.42 $48.97 $48.98 $48.97 7,389
2021-02-18 $48.66 $49.21 $48.49 $49.03 $49.02 7,099
2021-02-17 $49.22 $49.22 $48.51 $49.20 $49.19 4,137
2021-02-16 $49.49 $49.83 $49.42 $49.53 $49.52 10,426
2021-02-12 $49.01 $49.45 $49.01 $49.42 $49.41 5,977
2021-02-11 $49.10 $49.53 $49.02 $49.18 $49.17 5,153
2021-02-10 $48.80 $48.91 $48.21 $48.64 $48.63 7,731
2021-02-09 $48.27 $48.62 $48.27 $48.39 $48.38 9,597
2021-02-08 $48.28 $48.43 $48.07 $48.26 $48.25 6,015
2021-02-05 $47.66 $48.10 $47.54 $48.10 $48.09 8,658
2021-02-04 $46.85 $47.25 $46.85 $47.18 $47.17 9,222
2021-02-03 $46.61 $47.05 $46.61 $46.71 $46.70 5,250
2021-02-02 $45.95 $46.31 $45.90 $46.30 $46.29 4,521
2021-02-01 $44.81 $45.32 $44.44 $45.32 $45.31 3,183
2021-01-29 $44.36 $44.47 $43.62 $44.10 $44.09 6,846
2021-01-28 $44.32 $45.00 $44.32 $44.68 $44.67 4,148
2021-01-27 $44.63 $44.77 $43.91 $43.91 $43.90 3,532
2021-01-26 $45.27 $45.64 $45.27 $45.27 $45.26 5,451
2021-01-25 $45.65 $46.04 $44.38 $45.28 $45.27 5,477
2021-01-22 $45.30 $45.39 $45.30 $45.39 $45.38 1,638
2021-01-21 $45.22 $45.54 $45.22 $45.24 $45.23 4,619
2021-01-20 $44.58 $45.25 $44.58 $45.19 $45.18 9,364
2021-01-19 $43.69 $44.19 $43.62 $44.16 $44.15 21,389
2021-01-15 $43.47 $43.72 $43.08 $43.23 $43.22 6,860
2021-01-14 $44.22 $44.46 $43.57 $43.62 $43.61 17,531
2021-01-13 $43.88 $44.32 $43.88 $44.10 $44.09 6,568
2021-01-12 $43.65 $43.88 $43.65 $43.88 $43.87 6,828
2021-01-11 $43.73 $44.15 $43.44 $43.79 $43.78 6,461
2021-01-08 $43.90 $44.35 $43.90 $44.35 $44.34 9,008
2021-01-07 $43.06 $43.90 $43.06 $43.90 $43.89 4,057
2021-01-06 $43.15 $43.54 $42.91 $42.91 $42.90 28,637
2021-01-05 $43.09 $43.66 $43.09 $43.61 $43.60 19,128
2021-01-04 $44.03 $44.03 $42.74 $43.19 $43.18 7,791
2020-12-31 $43.90 $43.90 $43.75 $43.88 $43.87 6,668
2020-12-30 $43.95 $44.19 $43.93 $43.95 $43.94 15,067
2020-12-29 $44.19 $44.26 $43.68 $43.81 $43.80 11,673
2020-12-28 $43.98 $44.29 $43.68 $43.79 $43.78 2,683
2020-12-24 $43.77 $43.77 $43.65 $43.72 $43.71 1,949
2020-12-23 $44.20 $44.41 $43.98 $43.98 $43.97 2,939
2020-12-22 $43.77 $44.09 $43.75 $44.09 $44.08 2,035
2020-12-21 $43.28 $43.84 $43.25 $43.84 $43.83 3,031
2020-12-18 $43.86 $43.96 $43.76 $43.96 $43.90 2,756
2020-12-17 $43.62 $44.02 $43.62 $43.91 $43.85 2,358
2020-12-16 $43.29 $43.53 $43.24 $43.46 $43.40 7,270
2020-12-15 $42.83 $42.98 $42.75 $42.98 $42.92 2,995
2020-12-14 $42.76 $43.04 $42.63 $42.63 $42.57 4,822
2020-12-11 $42.29 $42.63 $42.16 $42.63 $42.57 6,008
2020-12-10 $41.84 $42.68 $41.84 $42.66 $42.60 6,799
2020-12-09 $42.76 $42.84 $42.00 $42.15 $42.09 10,139
2020-12-08 $42.49 $42.83 $42.49 $42.83 $42.77 3,873
2020-12-07 $42.36 $42.79 $42.36 $42.64 $42.58 6,999
2020-12-04 $42.27 $42.46 $42.27 $42.39 $42.33 5,047
2020-12-03 $41.99 $42.37 $41.99 $42.10 $42.04 5,761
2020-12-02 $41.74 $42.01 $41.42 $41.98 $41.92 2,899
2020-12-01 $42.05 $42.20 $41.97 $42.04 $41.98 3,702
2020-11-30 $42.18 $42.18 $41.20 $41.75 $41.69 7,853
2020-11-27 $42.00 $42.40 $42.00 $42.31 $42.25 2,063
2020-11-25 $41.00 $41.84 $41.00 $41.84 $41.78 2,097
2020-11-24 $40.91 $41.02 $40.72 $41.00 $40.94 4,185
2020-11-23 $40.51 $40.66 $40.28 $40.62 $40.56 10,707
2020-11-20 $40.20 $40.53 $40.20 $40.30 $40.24 1,727
2020-11-19 $39.96 $40.27 $39.96 $40.24 $40.19 1,568
2020-11-18 $39.89 $40.12 $39.80 $39.80 $39.75 3,262
2020-11-17 $39.79 $40.07 $39.79 $39.95 $39.89 2,309
2020-11-16 $40.05 $40.09 $39.81 $39.96 $39.91 5,297
2020-11-13 $39.85 $39.90 $39.48 $39.90 $39.85 3,090
2020-11-12 $39.86 $39.88 $39.41 $39.45 $39.40 3,491
2020-11-11 $39.24 $39.74 $39.24 $39.65 $39.60 2,735
2020-11-10 $39.68 $39.68 $38.72 $38.96 $38.91 3,740
2020-11-09 $41.47 $41.47 $40.12 $40.12 $40.06 3,638
2020-11-06 $40.13 $40.54 $40.13 $40.54 $40.48 2,545
2020-11-05 $39.90 $40.34 $39.90 $40.13 $40.08 4,901
2020-11-04 $38.64 $39.34 $38.64 $39.14 $39.09 3,939
2020-11-03 $36.84 $37.38 $36.84 $37.33 $37.28 1,861
2020-11-02 $36.89 $37.11 $36.45 $36.69 $36.64 16,683
2020-10-30 $37.45 $37.57 $36.25 $36.48 $36.43 6,205
2020-10-29 $37.29 $37.91 $37.29 $37.81 $37.76 2,695
2020-10-28 $37.42 $37.42 $36.88 $36.88 $36.83 3,148
2020-10-27 $38.12 $38.29 $38.03 $38.29 $38.24 2,746
2020-10-26 $38.52 $38.52 $37.83 $37.92 $37.87 1,214
2020-10-23 $38.62 $38.72 $38.55 $38.72 $38.66 2,053
2020-10-22 $38.32 $38.46 $38.11 $38.46 $38.41 1,220
2020-10-21 $38.34 $38.70 $38.30 $38.32 $38.27 1,645
2020-10-20 $37.94 $38.39 $37.94 $38.05 $38.00 5,260
2020-10-19 $38.37 $38.56 $37.77 $37.79 $37.74 3,838
2020-10-16 $38.52 $38.77 $38.31 $38.31 $38.26 7,095
2020-10-15 $38.05 $38.32 $38.05 $38.32 $38.27 2,291
2020-10-14 $39.07 $39.10 $38.50 $38.62 $38.57 2,407
2020-10-13 $38.86 $39.19 $38.86 $39.01 $38.96 4,133
2020-10-12 $38.71 $39.18 $38.63 $38.86 $38.81 5,627
2020-10-09 $37.89 $38.32 $37.89 $38.28 $38.23 3,630
2020-10-08 $37.74 $37.82 $37.56 $37.71 $37.66 9,402
2020-10-07 $37.26 $37.55 $37.26 $37.55 $37.50 1,694
2020-10-06 $37.37 $37.58 $36.26 $36.97 $36.92 2,522
2020-10-05 $37.05 $37.48 $37.05 $37.48 $37.43 1,165
2020-10-02 $36.70 $37.29 $36.70 $36.85 $36.80 2,393
2020-10-01 $37.39 $37.45 $37.31 $37.45 $37.40 1,096
2020-09-30 $37.01 $37.01 $36.55 $36.78 $36.73 970
2020-09-29 $36.46 $36.55 $36.45 $36.50 $36.45 1,948
2020-09-28 $36.37 $36.42 $36.27 $36.42 $36.37 1,092
2020-09-25 $35.08 $35.87 $35.08 $35.83 $35.78 2,172
2020-09-24 $34.85 $35.35 $34.85 $35.19 $35.14 2,204
2020-09-23 $35.95 $36.01 $35.18 $35.18 $35.13 1,236
2020-09-22 $35.43 $36.08 $35.26 $36.08 $36.03 7,263
2020-09-21 $34.81 $35.22 $34.51 $35.22 $35.17 10,768
2020-09-18 $35.89 $35.89 $35.20 $35.40 $35.35 2,261
2020-09-17 $35.73 $35.85 $35.43 $35.69 $35.64 2,241
2020-09-16 $36.73 $36.80 $36.30 $36.30 $36.25 4,925
2020-09-15 $36.53 $36.63 $36.39 $36.59 $36.54 11,610
2020-09-14 $36.39 $36.54 $36.17 $36.22 $36.17 2,649
2020-09-11 $36.05 $36.06 $35.34 $35.77 $35.72 2,157
2020-09-10 $37.00 $37.15 $36.06 $36.06 $36.01 3,402
2020-09-09 $36.27 $36.70 $36.27 $36.70 $36.65 1,488
2020-09-08 $35.34 $36.30 $35.34 $35.84 $35.79 2,317
2020-09-04 $37.64 $37.82 $36.06 $36.96 $36.91 3,312
2020-09-03 $39.14 $39.14 $37.43 $37.83 $37.78 5,571
2020-09-02 $39.37 $39.55 $39.20 $39.54 $39.49 3,198
2020-09-01 $38.89 $39.13 $38.89 $39.08 $39.03 1,606
2020-08-31 $38.75 $38.75 $38.52 $38.58 $38.52 2,275
2020-08-28 $38.64 $38.66 $38.57 $38.64 $38.59 3,434
2020-08-27 $38.32 $38.59 $38.29 $38.39 $38.34 2,313
2020-08-26 $37.54 $38.40 $37.54 $38.35 $38.30 6,432
2020-08-25 $37.06 $37.25 $37.06 $37.23 $37.18 4,124
2020-08-24 $37.01 $37.01 $36.76 $36.91 $36.86 2,177
2020-08-21 $36.69 $36.78 $36.69 $36.72 $36.67 4,455
2020-08-20 $36.07 $36.79 $36.05 $36.79 $36.74 1,081
2020-08-19 $36.59 $36.59 $36.29 $36.29 $36.24 1,058
2020-08-18 $36.13 $36.52 $36.03 $36.41 $36.36 1,580
2020-08-17 $35.80 $35.95 $35.80 $35.95 $35.90 759
2020-08-14 $35.75 $35.75 $35.65 $35.65 $35.60 2,593
2020-08-13 $35.51 $35.75 $35.51 $35.75 $35.70 665
2020-08-12 $35.64 $35.67 $35.52 $35.56 $35.51 4,939
2020-08-11 $36.51 $36.51 $35.14 $35.14 $35.09 9,965
2020-08-10 $36.16 $36.16 $35.59 $35.67 $35.62 4,188
2020-08-07 $36.44 $36.44 $35.87 $36.16 $36.11 3,170
2020-08-06 $36.18 $36.72 $36.18 $36.62 $36.57 4,129
2020-08-05 $35.98 $36.36 $35.98 $36.25 $36.20 4,816
2020-08-04 $35.63 $35.90 $35.63 $35.79 $35.74 6,001
2020-08-03 $35.54 $35.94 $35.54 $35.84 $35.79 16,716
2020-07-31 $35.10 $35.35 $34.86 $35.33 $35.29 2,714
2020-07-30 $34.27 $34.85 $34.27 $34.85 $34.80 802
2020-07-29 $34.45 $34.62 $34.45 $34.62 $34.57 773
2020-07-28 $33.99 $34.15 $33.83 $33.83 $33.78 1,184
2020-07-27 $33.70 $33.98 $33.70 $33.98 $33.93 1,526
2020-07-24 $34.15 $34.15 $33.40 $33.47 $33.42 1,908
2020-07-23 $34.52 $34.52 $33.75 $33.77 $33.72 2,510
2020-07-22 $34.62 $34.78 $34.48 $34.56 $34.51 1,204
2020-07-21 $35.05 $35.07 $34.70 $34.70 $34.65 4,137
2020-07-20 $33.83 $34.74 $33.83 $34.74 $34.69 5,618
2020-07-17 $33.81 $33.81 $33.74 $33.79 $33.74 1,185
2020-07-16 $33.59 $33.62 $33.53 $33.61 $33.56 1,057
2020-07-15 $33.80 $34.00 $33.61 $34.00 $33.95 2,118
2020-07-14 $33.59 $33.64 $32.95 $33.64 $33.59 1,970
2020-07-13 $34.95 $35.09 $33.75 $33.75 $33.71 3,513
2020-07-10 $34.75 $34.75 $34.48 $34.72 $34.68 2,400
2020-07-09 $34.83 $34.88 $34.45 $34.88 $34.83 2,405
2020-07-08 $34.25 $34.65 $34.25 $34.65 $34.60 3,000
2020-07-07 $33.82 $34.37 $33.82 $33.99 $33.94 3,548
2020-07-06 $34.39 $34.39 $34.06 $34.09 $34.04 2,056
2020-07-02 $33.56 $33.61 $33.34 $33.34 $33.29 2,241
2020-07-01 $32.59 $33.05 $32.59 $33.05 $33.00 613
2020-06-30 $32.18 $32.58 $32.18 $32.58 $32.54 1,488
2020-06-29 $31.74 $32.16 $31.66 $32.16 $32.12 1,371
2020-06-26 $32.62 $32.62 $32.01 $32.01 $31.96 3,712
2020-06-25 $32.29 $32.67 $32.29 $32.67 $32.62 2,218
2020-06-24 $32.76 $32.78 $32.00 $32.20 $32.16 3,829
2020-06-23 $33.06 $33.29 $33.04 $33.05 $33.01 972
2020-06-22 $32.58 $32.76 $32.57 $32.70 $32.66 1,533
2020-06-19 $32.66 $32.87 $32.41 $32.62 $32.57 2,189
2020-06-18 $32.20 $32.39 $32.20 $32.30 $32.26 1,653
2020-06-17 $31.94 $32.34 $31.94 $32.21 $32.17 1,170
2020-06-16 $31.90 $31.92 $31.48 $31.69 $31.65 2,388
2020-06-15 $30.00 $31.21 $30.00 $31.21 $31.16 1,287
2020-06-12 $30.75 $30.75 $30.03 $30.41 $30.37 1,757
2020-06-11 $30.95 $30.95 $30.00 $30.09 $30.05 3,771
2020-06-10 $31.31 $31.51 $31.31 $31.51 $31.46 865
2020-06-09 $31.12 $31.40 $31.12 $31.31 $31.27 3,319
2020-06-08 $31.24 $31.40 $31.17 $31.40 $31.36 2,752
2020-06-05 $31.18 $31.37 $31.18 $31.23 $31.18 1,225
2020-06-04 $31.21 $31.21 $30.90 $30.90 $30.86 1,328
2020-06-03 $31.28 $31.40 $31.25 $31.38 $31.33 1,178
2020-06-02 $30.93 $30.95 $30.67 $30.95 $30.90 2,591
2020-06-01 $30.16 $30.76 $30.16 $30.72 $30.68 4,114
2020-05-29 $29.75 $30.00 $29.75 $30.00 $29.96 1,518
2020-05-28 $29.55 $29.91 $29.55 $29.62 $29.58 2,081
2020-05-27 $29.36 $29.48 $28.75 $29.48 $29.43 4,282
2020-05-26 $30.05 $30.05 $29.73 $29.73 $29.69 13,253
2020-05-22 $29.32 $29.55 $29.32 $29.55 $29.51 1,778
2020-05-21 $29.48 $29.48 $29.28 $29.35 $29.31 2,922
2020-05-20 $29.63 $29.86 $29.51 $29.62 $29.58 7,171
2020-05-19 $29.15 $29.59 $29.15 $29.20 $29.16 2,569
2020-05-18 $29.32 $29.37 $29.24 $29.24 $29.20 4,237
2020-05-15 $28.30 $28.58 $28.28 $28.58 $28.54 1,413
2020-05-14 $27.79 $28.27 $27.50 $28.27 $28.23 2,594
2020-05-13 $28.63 $28.78 $27.90 $28.18 $28.14 4,734
2020-05-12 $29.09 $29.11 $28.68 $28.68 $28.64 4,242
2020-05-11 $28.80 $28.99 $28.80 $28.89 $28.85 1,796
2020-05-08 $28.52 $28.79 $28.41 $28.74 $28.70 1,792
2020-05-07 $27.90 $28.20 $27.90 $28.18 $28.14 1,265
2020-05-06 $27.55 $27.72 $27.55 $27.58 $27.54 1,127
2020-05-05 $27.35 $27.37 $27.21 $27.21 $27.17 817
2020-05-04 $26.18 $26.66 $26.18 $26.66 $26.63 2,529
2020-05-01 $26.58 $26.58 $26.30 $26.34 $26.30 1,171
2020-04-30 $27.14 $27.29 $27.07 $27.19 $27.15 2,034
2020-04-29 $27.01 $27.52 $27.01 $27.42 $27.39 3,265
2020-04-28 $27.29 $27.31 $26.55 $26.57 $26.54 4,189
2020-04-27 $26.67 $27.04 $26.67 $26.98 $26.94 3,768
2020-04-24 $26.27 $26.42 $26.27 $26.42 $26.38 1,294
2020-04-23 $26.26 $26.26 $25.97 $26.00 $25.96 821
2020-04-22 $25.79 $26.12 $25.79 $26.11 $26.07 2,780
2020-04-21 $25.71 $25.71 $25.21 $25.30 $25.26 1,429
2020-04-20 $25.80 $26.39 $25.80 $26.19 $26.16 3,999
2020-04-17 $26.10 $26.12 $25.86 $26.11 $26.07 8,510
2020-04-16 $25.56 $25.64 $25.35 $25.64 $25.60 2,068
2020-04-15 $25.09 $25.52 $25.09 $25.42 $25.38 546
2020-04-14 $25.17 $25.59 $25.17 $25.49 $25.46 4,613
2020-04-13 $24.81 $24.81 $24.55 $24.80 $24.77 2,888
2020-04-09 $24.51 $25.24 $24.51 $24.94 $24.91 3,923
2020-04-08 $24.29 $24.52 $24.29 $24.52 $24.49 417
2020-04-07 $24.50 $24.50 $23.94 $23.94 $23.91 2,373
2020-04-06 $23.24 $23.83 $23.24 $23.83 $23.80 2,329
2020-04-03 $22.57 $22.58 $22.34 $22.48 $22.45 918
2020-04-02 $22.54 $22.57 $22.34 $22.57 $22.54 869
2020-04-01 $22.73 $22.95 $22.64 $22.64 $22.61 2,314
2020-03-31 $23.81 $23.82 $23.35 $23.35 $23.31 671
2020-03-30 $23.56 $23.60 $23.56 $23.60 $23.57 517
2020-03-27 $23.17 $23.71 $23.17 $23.30 $23.27 1,950
2020-03-26 $23.35 $24.00 $23.35 $24.00 $23.97 1,968
2020-03-25 $22.50 $23.43 $22.48 $22.96 $22.93 2,577
2020-03-24 $21.91 $22.48 $21.91 $22.48 $22.45 3,471
2020-03-23 $20.79 $20.84 $20.48 $20.84 $20.81 5,720
2020-03-20 $21.70 $21.82 $20.88 $20.88 $20.85 6,960
2020-03-19 $20.48 $21.25 $20.48 $21.23 $21.20 2,571
2020-03-18 $20.79 $20.79 $19.76 $20.35 $20.32 5,525
2020-03-17 $21.31 $21.95 $20.56 $21.85 $21.82 4,927
2020-03-16 $21.44 $21.55 $20.96 $20.96 $20.93 1,446
2020-03-13 $23.52 $23.52 $22.28 $23.49 $23.46 2,981
2020-03-12 $22.92 $23.30 $22.51 $22.51 $22.48 7,285
2020-03-11 $25.43 $25.43 $24.54 $24.75 $24.72 4,216
2020-03-10 $25.85 $26.09 $25.09 $26.09 $26.06 5,345
2020-03-09 $25.27 $25.66 $25.27 $25.33 $25.30 1,272
2020-03-06 $26.91 $26.98 $26.57 $26.98 $26.94 2,906
2020-03-05 $27.92 $27.92 $27.56 $27.64 $27.60 2,416
2020-03-04 $27.66 $28.17 $27.66 $28.17 $28.13 766
2020-03-03 $27.91 $27.91 $27.28 $27.39 $27.35 981
2020-03-02 $27.30 $27.76 $26.92 $27.76 $27.72 1,420
2020-02-28 $26.38 $26.99 $26.29 $26.91 $26.88 5,724
2020-02-27 $27.00 $27.67 $26.96 $27.27 $27.23 18,272
2020-02-26 $28.30 $28.39 $27.94 $27.94 $27.90 2,508
2020-02-25 $28.80 $28.80 $27.99 $27.99 $27.95 2,018
2020-02-24 $28.58 $28.79 $28.58 $28.70 $28.66 2,451
2020-02-21 $30.04 $30.04 $29.63 $29.65 $29.61 4,083
2020-02-20 $30.14 $30.14 $29.80 $30.06 $30.02 604
2020-02-19 $30.11 $30.18 $30.10 $30.10 $30.05 1,486
2020-02-18 $29.81 $29.83 $29.81 $29.83 $29.79 1,670
2020-02-14 $29.93 $29.96 $29.87 $29.94 $29.90 2,380
2020-02-13 $29.85 $29.94 $29.85 $29.86 $29.82 10,101
2020-02-12 $29.98 $29.98 $29.98 $29.98 $29.94 65
2020-02-11 $29.76 $29.81 $29.68 $29.68 $29.64 1,706
2020-02-10 $29.19 $29.46 $29.19 $29.46 $29.42 5,015
2020-02-07 $29.21 $29.21 $29.21 $29.21 $29.17 29
2020-02-06 $29.34 $29.42 $29.34 $29.39 $29.35 465
2020-02-05 $29.73 $29.73 $29.09 $29.09 $29.05 1,921
2020-02-04 $29.16 $29.50 $29.16 $29.42 $29.38 411
2020-02-03 $28.53 $28.78 $28.53 $28.73 $28.69 840
2020-01-31 $28.68 $28.68 $28.35 $28.35 $28.31 1,411
2020-01-30 $28.53 $28.80 $28.53 $28.80 $28.76 1,338
2020-01-29 $28.94 $28.94 $28.81 $28.81 $28.77 1,889
2020-01-28 $28.73 $28.81 $28.73 $28.81 $28.77 415
2020-01-27 $28.19 $28.44 $28.19 $28.44 $28.40 2,319
2020-01-24 $28.85 $28.91 $28.85 $28.89 $28.85 374
2020-01-23 $29.06 $29.12 $29.06 $29.12 $29.08 1,400
2020-01-22 $29.39 $29.39 $29.37 $29.37 $29.33 2,005
2020-01-21 $29.20 $29.35 $29.19 $29.28 $29.24 3,732
2020-01-17 $29.49 $29.49 $29.38 $29.45 $29.41 3,039
2020-01-16 $29.37 $29.39 $29.37 $29.39 $29.35 436
2020-01-15 $29.29 $29.29 $29.18 $29.18 $29.14 384
2020-01-14 $29.01 $29.10 $29.00 $29.06 $29.02 1,242
2020-01-13 $29.13 $29.13 $29.13 $29.13 $29.09 102
2020-01-10 $28.82 $28.82 $28.63 $28.70 $28.66 1,468
2020-01-09 $28.82 $28.82 $28.79 $28.79 $28.75 201
2020-01-08 $28.35 $28.58 $28.35 $28.58 $28.54 415
2020-01-07 $28.25 $28.39 $28.25 $28.39 $28.35 642
2020-01-06 $27.93 $28.25 $27.93 $28.25 $28.21 953
2020-01-03 $27.90 $28.15 $27.90 $28.15 $28.11 698
2020-01-02 $27.90 $28.23 $27.90 $28.23 $28.19 369
2019-12-31 $27.56 $27.56 $27.56 $27.56 $27.52 79
2019-12-30 $27.73 $27.73 $27.49 $27.49 $27.45 4,205
2019-12-27 $27.72 $27.72 $27.72 $27.72 $27.68 94
2019-12-26 $27.65 $27.65 $27.65 $27.65 $27.62 18
2019-12-24 $27.45 $27.45 $27.45 $27.45 $27.41 17
2019-12-23 $27.45 $27.45 $27.39 $27.39 $27.35 702
2019-12-20 $27.45 $27.45 $27.45 $27.45 $27.33 125
2019-12-19 $27.30 $27.30 $27.29 $27.29 $27.18 515
2019-12-18 $27.16 $27.16 $27.16 $27.16 $27.04 11
2019-12-17 $27.18 $27.18 $27.12 $27.12 $27.00 509
2019-12-16 $27.16 $27.16 $27.16 $27.16 $27.04 10
2019-12-13 $26.80 $26.80 $26.79 $26.79 $26.67 378
2019-12-12 $26.50 $26.50 $26.50 $26.50 $26.38 4
2019-12-11 $26.42 $26.42 $26.42 $26.42 $26.31 0
2019-12-10 $26.54 $26.54 $26.32 $26.32 $26.21 639
2019-12-09 $26.57 $26.58 $26.43 $26.43 $26.32 1,127
2019-12-06 $26.67 $26.67 $26.64 $26.64 $26.52 509
2019-12-05 $26.49 $26.52 $26.49 $26.52 $26.40 400
2019-12-04 $26.51 $26.51 $26.46 $26.46 $26.35 135
2019-12-03 $26.20 $26.43 $26.20 $26.43 $26.32 696
2019-12-02 $26.50 $26.50 $26.33 $26.49 $26.37 1,535
2019-11-29 $26.83 $26.85 $26.83 $26.83 $26.71 501
2019-11-27 $26.88 $26.94 $26.85 $26.94 $26.82 1,657
2019-11-26 $26.76 $26.84 $26.74 $26.84 $26.73 2,778
2019-11-25 $26.72 $26.73 $26.72 $26.73 $26.61 2,023
2019-11-22 $26.40 $26.40 $26.40 $26.40 $26.28 0
2019-11-21 $26.27 $26.28 $26.21 $26.21 $26.10 2,627
2019-11-20 $26.16 $26.16 $26.16 $26.16 $26.04 50
2019-11-19 $26.38 $26.38 $26.25 $26.32 $26.21 2,400
2019-11-18 $26.26 $26.27 $26.22 $26.22 $26.11 438
2019-11-15 $26.12 $26.15 $26.10 $26.15 $26.04 4,213
2019-11-14 $25.96 $25.98 $25.96 $25.98 $25.86 400
2019-11-13 $25.97 $26.10 $25.97 $26.10 $25.99 415
2019-11-12 $26.03 $26.03 $25.97 $25.97 $25.86 202
2019-11-11 $25.85 $25.97 $25.85 $25.97 $25.86 328
2019-11-08 $25.86 $25.86 $25.86 $25.86 $25.75 0
2019-11-07 $25.76 $25.87 $25.71 $25.71 $25.59 1,205
2019-11-06 $25.75 $25.76 $25.73 $25.76 $25.65 200
2019-11-05 $25.90 $25.90 $25.85 $25.85 $25.74 100
2019-11-04 $26.07 $26.07 $26.00 $26.00 $25.89 104
2019-11-01 $25.83 $25.89 $25.83 $25.89 $25.78 514
2019-10-31 $25.75 $25.75 $25.69 $25.69 $25.58 488
2019-10-30 $25.79 $25.79 $25.79 $25.79 $25.68 0
2019-10-29 $25.70 $25.70 $25.62 $25.62 $25.51 241
2019-10-28 $26.02 $26.02 $26.00 $26.00 $25.89 219
2019-10-25 $25.49 $25.74 $25.49 $25.71 $25.59 404
2019-10-24 $25.31 $25.52 $25.31 $25.52 $25.41 632
2019-10-23 $25.25 $25.25 $25.25 $25.25 $25.14 0
2019-10-22 $25.57 $25.57 $25.39 $25.39 $25.28 2,210
2019-10-21 $25.49 $25.51 $25.48 $25.51 $25.40 1,202
2019-10-18 $25.57 $25.57 $25.07 $25.19 $25.08 2,029
2019-10-17 $25.62 $25.62 $25.62 $25.62 $25.51 0
2019-10-16 $25.41 $25.53 $25.41 $25.53 $25.42 872
2019-10-15 $25.46 $25.72 $25.46 $25.69 $25.58 1,296
2019-10-14 $25.41 $25.41 $25.37 $25.37 $25.26 814
2019-10-11 $25.64 $25.64 $25.44 $25.44 $25.33 1,391
2019-10-10 $25.00 $25.13 $25.00 $25.13 $25.02 1,471
2019-10-09 $24.96 $25.06 $24.96 $25.06 $24.95 450
2019-10-08 $24.90 $24.90 $24.75 $24.75 $24.65 407
2019-10-07 $25.34 $25.34 $25.32 $25.32 $25.21 203
2019-10-04 $25.22 $25.40 $25.22 $25.40 $25.29 454
2019-10-03 $25.00 $25.08 $25.00 $25.08 $24.97 506
2019-10-02 $24.95 $24.95 $24.61 $24.64 $24.54 1,453
2019-10-01 $25.15 $25.15 $25.01 $25.02 $24.92 446
2019-09-30 $25.13 $25.13 $25.13 $25.13 $25.02 156
2019-09-27 $25.10 $25.10 $25.01 $25.01 $24.90 611
2019-09-26 $25.56 $25.56 $25.56 $25.56 $25.44 21
2019-09-25 $25.62 $25.62 $25.62 $25.62 $25.51 10
2019-09-24 $25.97 $25.97 $25.50 $25.50 $25.39 510
2019-09-23 $25.99 $25.99 $25.99 $25.99 $25.87 45
2019-09-20 $26.18 $26.18 $26.18 $26.18 $26.07 0
2019-09-19 $26.25 $26.25 $26.25 $26.25 $26.14 0
2019-09-18 $26.31 $26.31 $26.02 $26.24 $26.13 582
2019-09-17 $26.41 $26.41 $26.41 $26.41 $26.30 0
2019-09-16 $26.09 $26.15 $26.09 $26.14 $26.02 285
2019-09-13 $26.19 $26.19 $26.17 $26.17 $26.06 168
2019-09-12 $26.20 $26.20 $26.20 $26.20 $26.09 141
2019-09-11 $26.01 $26.05 $26.01 $26.05 $25.94 549
2019-09-10 $25.87 $25.87 $25.69 $25.69 $25.58 790
2019-09-09 $26.30 $26.30 $25.93 $25.98 $25.87 10,400
2019-09-06 $26.31 $26.31 $26.31 $26.31 $26.20 5,100
2019-09-05 $26.26 $26.34 $26.26 $26.34 $26.22 116
2019-09-04 $25.96 $25.96 $25.96 $25.96 $25.85 100
2019-09-03 $25.86 $25.86 $25.70 $25.70 $25.59 654
2019-08-30 $26.17 $26.19 $26.04 $26.08 $25.97 11,306
2019-08-29 $26.01 $26.01 $26.01 $26.01 $25.90 90
2019-08-28 $25.67 $25.67 $25.67 $25.67 $25.56 10
2019-08-27 $25.62 $25.62 $25.62 $25.62 $25.51 0
2019-08-26 $25.66 $25.70 $25.64 $25.70 $25.59 745
2019-08-23 $25.39 $25.39 $25.39 $25.39 $25.28 0
2019-08-22 $26.01 $26.01 $26.01 $26.01 $25.89 0
2019-08-21 $26.15 $26.15 $26.15 $26.15 $26.04 2
2019-08-20 $25.83 $25.83 $25.83 $25.83 $25.72 1
2019-08-19 $25.85 $25.85 $25.85 $25.85 $25.74 85
2019-08-16 $25.46 $25.52 $25.46 $25.52 $25.41 266
2019-08-15 $25.08 $25.08 $25.08 $25.08 $24.97 35
2019-08-14 $25.03 $25.06 $25.03 $25.06 $24.95 156
2019-08-13 $25.77 $25.78 $25.77 $25.78 $25.66 245
2019-08-12 $25.52 $25.52 $25.40 $25.40 $25.29 300
2019-08-09 $25.75 $25.85 $25.75 $25.85 $25.73 125
2019-08-08 $25.92 $26.18 $25.92 $26.18 $26.07 100
2019-08-07 $25.46 $25.84 $25.38 $25.84 $25.73 1,703
2019-08-06 $25.62 $25.62 $25.62 $25.62 $25.51 10
2019-08-05 $25.79 $25.79 $25.30 $25.35 $25.24 3,407
2019-08-02 $26.31 $26.34 $26.30 $26.30 $26.19 882
2019-08-01 $26.51 $26.51 $26.51 $26.51 $26.40 81
2019-07-31 $26.63 $26.63 $26.63 $26.63 $26.51 40
2019-07-30 $26.77 $26.77 $26.77 $26.77 $26.65 5
2019-07-29 $27.06 $27.06 $27.06 $27.06 $26.95 10
2019-07-26 $27.18 $27.18 $27.18 $27.18 $27.06 281
2019-07-25 $26.94 $26.94 $26.94 $26.94 $26.82 143
2019-07-24 $27.12 $27.12 $27.12 $27.12 $27.00 84
2019-07-23 $26.65 $26.71 $26.65 $26.71 $26.59 754
2019-07-22 $26.74 $26.74 $26.70 $26.70 $26.59 472
2019-07-19 $26.86 $26.86 $26.66 $26.67 $26.55 850
2019-07-18 $26.64 $26.73 $26.64 $26.73 $26.62 613
2019-07-17 $26.66 $26.66 $26.66 $26.66 $26.54 50
2019-07-16 $26.78 $26.78 $26.78 $26.78 $26.66 1
2019-07-15 $26.99 $26.99 $26.99 $26.99 $26.87 0
2019-07-12 $26.86 $26.86 $26.86 $26.86 $26.74 50
2019-07-11 $26.73 $26.73 $26.73 $26.73 $26.62 29
2019-07-10 $26.71 $26.71 $26.71 $26.71 $26.59 0
2019-07-09 $26.18 $26.57 $26.18 $26.57 $26.45 1,375
2019-07-08 $26.51 $26.51 $26.30 $26.33 $26.22 947
2019-07-05 $26.32 $26.54 $26.32 $26.54 $26.43 1,552
2019-07-03 $26.46 $26.46 $26.46 $26.46 $26.35 0
2019-07-02 $26.34 $26.34 $26.34 $26.34 $26.22 29
2019-07-01 $25.26 $26.42 $25.26 $26.24 $26.12 2,919
2019-06-28 $25.91 $25.92 $25.91 $25.92 $25.81 225
2019-06-27 $25.63 $25.82 $25.63 $25.82 $25.71 1,390
2019-06-26 $25.56 $25.56 $25.56 $25.56 $25.45 305
2019-06-25 $25.74 $25.74 $25.61 $25.61 $25.50 580
2019-06-24 $26.10 $26.10 $26.10 $26.10 $25.99 405
2019-06-21 $26.19 $26.19 $26.15 $26.15 $26.04 201
2019-06-20 $26.41 $26.41 $26.17 $26.25 $26.14 2,403
2019-06-19 $26.01 $26.04 $26.01 $26.04 $25.92 317
2019-06-18 $26.08 $26.08 $25.97 $25.97 $25.86 800
2019-06-17 $25.58 $25.60 $25.55 $25.55 $25.44 403
2019-06-14 $25.51 $25.51 $25.44 $25.44 $25.33 100
2019-06-13 $25.53 $25.62 $25.53 $25.62 $25.51 200
2019-06-12 $25.44 $25.46 $25.44 $25.44 $25.33 507
2019-06-11 $25.65 $25.68 $25.48 $25.50 $25.39 798
2019-06-10 $25.41 $25.81 $25.41 $25.64 $25.52 3,587
2019-06-07 $25.05 $25.28 $25.05 $25.28 $25.17 1,851
2019-06-06 $24.80 $24.84 $24.80 $24.84 $24.73 519
2019-06-05 $24.61 $24.69 $24.61 $24.69 $24.58 623
2019-06-04 $24.34 $24.45 $24.34 $24.45 $24.34 11,305
2019-06-03 $24.35 $24.35 $23.81 $23.86 $23.76 2,877
2019-05-31 $24.25 $24.32 $24.22 $24.31 $24.20 765
2019-05-30 $24.47 $24.48 $24.43 $24.48 $24.37 11,041
2019-05-29 $24.47 $24.47 $24.27 $24.36 $24.25 1,577
2019-05-28 $24.70 $24.87 $24.61 $24.61 $24.51 2,059
2019-05-24 $24.62 $24.67 $24.55 $24.55 $24.45 1,802
2019-05-23 $24.57 $24.57 $24.43 $24.44 $24.33 1,006
2019-05-22 $24.94 $24.94 $24.83 $24.83 $24.72 2,336

WisdomTree Growth Leaders Fund (PLAT) News Headlines

Recent WisdomTree Growth Leaders Fund (PLAT) News
Similar Companies to WisdomTree Growth Leaders Fund (PLAT) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.