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
Invest in WisdomTree Growth Leaders Fund (PLAT)
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
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 | -- | -- | -- |