WisdomTree Battery Value Chain and Innovation Fund (WBAT) Exchange: BATS
Data as of May 9, 2025
$26.24 ($0.02) 0.09%
WisdomTree Battery Value Chain and Innovation Fund - Daily Information
Click for more stock information on WisdomTree Battery Value Chain and Innovation Fund.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $26.24 |
| Previous Close | $26.24 |
| High | $26.24 |
| Low | $26.24 |
| Adjusted Open | $26.24 |
| Previous Adjusted Close | $26.24 |
| Adjusted High | $26.24 |
| Adjusted Low | $26.24 |
About WisdomTree Battery Value Chain and Innovation Fund (WBAT)
WisdomTree Battery Value Chain and Innovation Fund
Invest in WisdomTree Battery Value Chain and Innovation Fund (WBAT)
Historical Stock Data for WisdomTree Battery Value Chain and Innovation Fund (WBAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 20 |
| 2025-05-02 | $26.23 | $26.23 | $26.22 | $26.22 | $26.22 | 1,085 |
| 2025-05-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 3 |
| 2025-04-30 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 4 |
| 2025-04-29 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 11 |
| 2025-04-28 | $26.10 | $26.10 | $26.07 | $26.07 | $26.07 | 163 |
| 2025-04-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 4 |
| 2025-04-24 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 19 |
| 2025-04-23 | $25.19 | $25.19 | $25.02 | $25.18 | $25.18 | 353 |
| 2025-04-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 9 |
| 2025-04-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 122 |
| 2025-04-17 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 3 |
| 2025-04-16 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 92 |
| 2025-04-15 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 10 |
| 2025-04-14 | $24.39 | $24.53 | $24.39 | $24.53 | $24.53 | 103 |
| 2025-04-11 | $23.89 | $24.27 | $23.89 | $24.27 | $24.27 | 222 |
| 2025-04-10 | $23.85 | $23.85 | $23.66 | $23.66 | $23.66 | 355 |
| 2025-04-09 | $24.33 | $24.38 | $24.33 | $24.38 | $24.38 | 485 |
| 2025-04-08 | $23.15 | $23.15 | $22.12 | $22.31 | $22.31 | 2,011 |
| 2025-04-07 | $22.71 | $22.79 | $22.68 | $22.72 | $22.72 | 2,167 |
| 2025-04-04 | $23.72 | $23.72 | $23.41 | $23.50 | $23.50 | 565 |
| 2025-04-03 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 39 |
| 2025-04-02 | $25.87 | $26.23 | $25.87 | $26.23 | $26.23 | 304 |
| 2025-04-01 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 58 |
| 2025-03-31 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 28 |
| 2025-03-28 | $26.86 | $26.86 | $26.42 | $26.42 | $26.42 | 734 |
| 2025-03-27 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 3 |
| 2025-03-26 | $27.22 | $27.37 | $27.20 | $27.37 | $27.37 | 261 |
| 2025-03-25 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 10 |
| 2025-03-24 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 3 |
| 2025-03-21 | $27.66 | $27.68 | $27.55 | $27.68 | $27.68 | 302 |
| 2025-03-20 | $27.86 | $27.95 | $27.86 | $27.95 | $27.95 | 242 |
| 2025-03-19 | $28.18 | $28.27 | $28.18 | $28.27 | $28.27 | 1,678 |
| 2025-03-18 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 27 |
| 2025-03-17 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 156 |
| 2025-03-14 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 41 |
| 2025-03-13 | $27.21 | $27.21 | $27.20 | $27.20 | $27.20 | 114 |
| 2025-03-12 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 108 |
| 2025-03-11 | $27.38 | $27.43 | $26.97 | $27.40 | $27.40 | 1,864 |
| 2025-03-10 | $27.31 | $27.31 | $27.07 | $27.07 | $27.07 | 394 |
| 2025-03-07 | $27.64 | $27.82 | $27.64 | $27.82 | $27.82 | 747 |
| 2025-03-06 | $27.65 | $27.74 | $27.57 | $27.57 | $27.57 | 394 |
| 2025-03-05 | $27.54 | $27.66 | $27.53 | $27.66 | $27.66 | 1,489 |
| 2025-03-04 | $26.57 | $27.06 | $25.91 | $26.80 | $26.80 | 7,652 |
| 2025-03-03 | $27.55 | $27.55 | $26.88 | $26.88 | $26.88 | 628 |
| 2025-02-28 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 192 |
| 2025-02-27 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 28 |
| 2025-02-26 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 3 |
| 2025-02-25 | $26.71 | $26.71 | $26.68 | $26.68 | $26.68 | 239 |
| 2025-02-24 | $26.69 | $26.71 | $26.65 | $26.65 | $26.65 | 380 |
| 2025-02-21 | $26.95 | $26.96 | $26.95 | $26.96 | $26.96 | 752 |
| 2025-02-20 | $27.31 | $27.37 | $27.31 | $27.37 | $27.37 | 471 |
| 2025-02-19 | $27.29 | $27.32 | $27.29 | $27.32 | $27.32 | 429 |
| 2025-02-18 | $27.40 | $27.50 | $27.37 | $27.42 | $27.42 | 6,175 |
| 2025-02-14 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 1,147 |
| 2025-02-13 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 73 |
| 2025-02-12 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 123 |
| 2025-02-11 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 51 |
| 2025-02-10 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 3 |
| 2025-02-07 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 99 |
| 2025-02-06 | $26.79 | $26.89 | $26.79 | $26.83 | $26.83 | 201 |
| 2025-02-05 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 1 |
| 2025-02-04 | $26.39 | $26.43 | $26.39 | $26.43 | $26.43 | 538 |
| 2025-02-03 | $25.96 | $26.37 | $25.76 | $26.26 | $26.26 | 1,558 |
| 2025-01-31 | $27.11 | $27.11 | $26.71 | $26.71 | $26.71 | 663 |
| 2025-01-30 | $27.07 | $27.07 | $27.06 | $27.06 | $27.06 | 216 |
| 2025-01-29 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 28 |
| 2025-01-28 | $26.38 | $26.46 | $26.31 | $26.46 | $26.46 | 396 |
| 2025-01-27 | $27.18 | $27.18 | $26.79 | $26.79 | $26.79 | 1,604 |
| 2025-01-24 | $27.86 | $27.93 | $27.86 | $27.87 | $27.87 | 610 |
| 2025-01-23 | $27.14 | $27.48 | $27.14 | $27.48 | $27.48 | 188 |
| 2025-01-22 | $27.53 | $27.53 | $27.29 | $27.29 | $27.29 | 1,091 |
| 2025-01-21 | $27.13 | $27.55 | $27.13 | $27.55 | $27.55 | 553 |
| 2025-01-17 | $27.13 | $27.13 | $27.01 | $27.01 | $27.01 | 203 |
| 2025-01-16 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 12 |
| 2025-01-15 | $26.65 | $26.65 | $26.63 | $26.63 | $26.63 | 240 |
| 2025-01-14 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 65 |
| 2025-01-13 | $25.96 | $26.05 | $25.96 | $26.05 | $26.05 | 310 |
| 2025-01-10 | $26.23 | $26.32 | $26.16 | $26.27 | $26.27 | 1,843 |
| 2025-01-08 | $26.89 | $27.00 | $26.89 | $27.00 | $27.00 | 109 |
| 2025-01-07 | $27.52 | $27.52 | $27.43 | $27.43 | $27.43 | 326 |
| 2025-01-06 | $27.48 | $27.48 | $27.40 | $27.40 | $27.40 | 111 |
| 2025-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2025-01-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 47 |
| 2024-12-31 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 13 |
| 2024-12-30 | $26.72 | $26.87 | $26.72 | $26.87 | $26.87 | 883 |
| 2024-12-27 | $27.07 | $27.14 | $27.07 | $27.14 | $27.14 | 437 |
| 2024-12-26 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 61 |
| 2024-12-24 | $27.32 | $27.57 | $27.32 | $27.51 | $27.17 | 2,824 |
| 2024-12-23 | $27.30 | $27.31 | $27.19 | $27.19 | $26.85 | 5,291 |
| 2024-12-20 | $27.23 | $27.38 | $27.23 | $27.38 | $27.04 | 203 |
| 2024-12-19 | $27.03 | $27.03 | $27.03 | $27.03 | $26.69 | 75 |
| 2024-12-18 | $27.89 | $28.11 | $27.20 | $27.20 | $26.85 | 4,130 |
| 2024-12-17 | $27.85 | $27.85 | $27.84 | $27.84 | $27.49 | 950 |
| 2024-12-16 | $28.00 | $28.02 | $28.00 | $28.02 | $27.67 | 1,385 |
| 2024-12-13 | $28.19 | $28.19 | $28.19 | $28.19 | $27.83 | 119 |
| 2024-12-12 | $28.54 | $28.54 | $28.30 | $28.30 | $27.94 | 1,752 |
| 2024-12-11 | $28.44 | $28.47 | $28.33 | $28.47 | $28.11 | 317 |
| 2024-12-10 | $28.46 | $28.46 | $28.46 | $28.46 | $28.10 | 172 |
| 2024-12-09 | $29.31 | $29.54 | $29.31 | $29.31 | $28.94 | 6,437 |
| 2024-12-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 172 |
| 2024-12-05 | $28.60 | $28.60 | $28.46 | $28.46 | $28.46 | 329 |
| 2024-12-04 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 31 |
| 2024-12-03 | $28.36 | $28.36 | $28.06 | $28.17 | $28.17 | 1,354 |
| 2024-12-02 | $28.34 | $28.36 | $28.27 | $28.36 | $28.36 | 265 |
| 2024-11-29 | $28.24 | $28.46 | $28.24 | $28.46 | $28.46 | 1,275 |
| 2024-11-27 | $28.27 | $28.28 | $28.01 | $28.01 | $28.01 | 2,709 |
| 2024-11-26 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 225 |
| 2024-11-25 | $28.03 | $28.35 | $28.00 | $28.28 | $28.28 | 4,976 |
| 2024-11-22 | $27.62 | $27.70 | $27.62 | $27.67 | $27.67 | 1,274 |
| 2024-11-21 | $27.60 | $27.67 | $27.60 | $27.67 | $27.67 | 182 |
| 2024-11-20 | $27.54 | $27.58 | $27.53 | $27.58 | $27.58 | 271 |
| 2024-11-19 | $27.31 | $27.68 | $27.31 | $27.68 | $27.68 | 1,585 |
| 2024-11-18 | $26.84 | $27.40 | $26.84 | $27.29 | $27.29 | 12,734 |
| 2024-11-15 | $27.28 | $27.31 | $27.01 | $27.30 | $27.30 | 21,123 |
| 2024-11-14 | $27.21 | $27.29 | $27.01 | $27.01 | $27.01 | 726 |
| 2024-11-13 | $27.66 | $27.66 | $27.52 | $27.52 | $27.52 | 233 |
| 2024-11-12 | $27.94 | $27.94 | $27.73 | $27.73 | $27.73 | 980 |
| 2024-11-11 | $27.98 | $28.28 | $27.98 | $28.28 | $28.28 | 834 |
| 2024-11-08 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 26 |
| 2024-11-07 | $27.97 | $28.05 | $27.97 | $28.05 | $28.05 | 905 |
| 2024-11-06 | $27.68 | $27.68 | $27.42 | $27.43 | $27.43 | 1,156 |
| 2024-11-05 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 65 |
| 2024-11-04 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 26 |
| 2024-11-01 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 319 |
| 2024-10-31 | $26.90 | $26.90 | $26.84 | $26.84 | $26.84 | 226 |
| 2024-10-30 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 77 |
| 2024-10-29 | $27.30 | $27.30 | $27.26 | $27.26 | $27.26 | 332 |
| 2024-10-28 | $27.83 | $27.83 | $27.71 | $27.75 | $27.75 | 514 |
| 2024-10-25 | $27.40 | $27.52 | $27.33 | $27.35 | $27.35 | 2,505 |
| 2024-10-24 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 99 |
| 2024-10-23 | $27.34 | $27.47 | $27.29 | $27.29 | $27.29 | 4,206 |
| 2024-10-22 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 87 |
| 2024-10-21 | $27.24 | $27.24 | $27.12 | $27.12 | $27.12 | 544 |
| 2024-10-18 | $27.35 | $27.40 | $27.35 | $27.40 | $27.40 | 149 |
| 2024-10-17 | $26.89 | $26.89 | $26.82 | $26.82 | $26.82 | 1,907 |
| 2024-10-16 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 76 |
| 2024-10-15 | $27.10 | $27.10 | $26.99 | $27.05 | $27.05 | 2,064 |
| 2024-10-14 | $27.70 | $27.70 | $27.59 | $27.59 | $27.59 | 914 |
| 2024-10-11 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 173 |
| 2024-10-10 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 131 |
| 2024-10-09 | $27.89 | $28.07 | $27.89 | $28.07 | $28.07 | 481 |
| 2024-10-08 | $28.43 | $28.53 | $28.35 | $28.53 | $28.53 | 4,599 |
| 2024-10-07 | $29.39 | $29.69 | $28.96 | $29.62 | $29.62 | 16,438 |
| 2024-10-04 | $28.33 | $28.72 | $28.33 | $28.63 | $28.63 | 1,260 |
| 2024-10-03 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 59 |
| 2024-10-02 | $28.05 | $28.36 | $27.98 | $28.36 | $28.36 | 15,802 |
| 2024-10-01 | $27.39 | $27.47 | $27.39 | $27.44 | $27.44 | 280 |
| 2024-09-30 | $27.49 | $27.53 | $27.31 | $27.31 | $27.31 | 8,406 |
| 2024-09-27 | $27.03 | $27.18 | $26.97 | $26.99 | $26.99 | 924 |
| 2024-09-26 | $26.71 | $26.71 | $26.59 | $26.59 | $26.59 | 674 |
| 2024-09-25 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 51 |
| 2024-09-24 | $25.97 | $25.97 | $25.93 | $25.93 | $25.93 | 135 |
| 2024-09-23 | $25.08 | $25.11 | $25.08 | $25.08 | $25.08 | 253 |
| 2024-09-20 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 62 |
| 2024-09-19 | $25.29 | $25.29 | $25.27 | $25.27 | $25.27 | 136 |
| 2024-09-18 | $24.93 | $24.95 | $24.87 | $24.94 | $24.94 | 1,381 |
| 2024-09-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 51 |
| 2024-09-16 | $25.01 | $25.01 | $24.78 | $24.78 | $24.78 | 419 |
| 2024-09-13 | $24.82 | $24.82 | $24.81 | $24.81 | $24.81 | 268 |
| 2024-09-12 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 307 |
| 2024-09-11 | $24.63 | $24.79 | $24.51 | $24.79 | $24.79 | 389 |
| 2024-09-10 | $24.00 | $24.00 | $23.75 | $23.94 | $23.94 | 472 |
| 2024-09-09 | $24.12 | $24.14 | $24.12 | $24.14 | $24.14 | 480 |
| 2024-09-06 | $23.99 | $23.99 | $23.97 | $23.97 | $23.97 | 149 |
| 2024-09-05 | $24.80 | $24.94 | $24.69 | $24.73 | $24.73 | 12,654 |
| 2024-09-04 | $24.94 | $24.95 | $24.84 | $24.86 | $24.86 | 1,789 |
| 2024-09-03 | $25.23 | $25.23 | $24.71 | $24.71 | $24.71 | 510 |
| 2024-08-30 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 129 |
| 2024-08-29 | $25.25 | $25.25 | $25.17 | $25.17 | $25.17 | 565 |
| 2024-08-28 | $24.98 | $24.98 | $24.87 | $24.87 | $24.87 | 207 |
| 2024-08-27 | $25.28 | $25.28 | $25.22 | $25.22 | $25.22 | 650 |
| 2024-08-26 | $25.44 | $25.44 | $25.34 | $25.34 | $25.34 | 1,507 |
| 2024-08-23 | $25.17 | $25.56 | $25.17 | $25.39 | $25.39 | 4,740 |
| 2024-08-22 | $24.88 | $24.88 | $24.86 | $24.86 | $24.86 | 2,496 |
| 2024-08-21 | $25.24 | $25.35 | $25.24 | $25.35 | $25.35 | 442 |
| 2024-08-20 | $25.16 | $25.16 | $24.87 | $24.87 | $24.87 | 617 |
| 2024-08-19 | $25.10 | $25.18 | $25.10 | $25.18 | $25.18 | 213 |
| 2024-08-16 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 97 |
| 2024-08-15 | $24.82 | $25.03 | $24.82 | $25.00 | $25.00 | 638 |
| 2024-08-14 | $24.56 | $24.56 | $24.54 | $24.54 | $24.54 | 141 |
| 2024-08-13 | $24.82 | $24.82 | $24.80 | $24.80 | $24.80 | 141 |
| 2024-08-12 | $24.30 | $24.33 | $24.23 | $24.23 | $24.23 | 221 |
| 2024-08-09 | $24.34 | $24.40 | $24.34 | $24.40 | $24.40 | 117 |
| 2024-08-08 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1 |
| 2024-08-07 | $24.84 | $24.84 | $24.24 | $24.24 | $24.24 | 386 |
| 2024-08-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 379 |
| 2024-08-05 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 22 |
| 2024-08-02 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 296 |
| 2024-08-01 | $26.06 | $26.06 | $25.79 | $25.79 | $25.79 | 936 |
| 2024-07-31 | $26.60 | $26.72 | $26.60 | $26.72 | $26.72 | 145 |
| 2024-07-30 | $26.23 | $26.23 | $26.07 | $26.12 | $26.12 | 397 |
| 2024-07-29 | $26.32 | $26.32 | $26.22 | $26.22 | $26.22 | 333 |
| 2024-07-26 | $26.71 | $26.76 | $26.64 | $26.64 | $26.64 | 568 |
| 2024-07-25 | $26.05 | $26.24 | $26.05 | $26.24 | $26.24 | 106 |
| 2024-07-24 | $26.49 | $26.49 | $26.19 | $26.19 | $26.19 | 103 |
| 2024-07-23 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 1,140 |
| 2024-07-22 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 125 |
| 2024-07-19 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 102 |
| 2024-07-18 | $27.81 | $27.81 | $27.26 | $27.26 | $27.26 | 400 |
| 2024-07-17 | $28.14 | $28.22 | $27.82 | $27.82 | $27.82 | 402 |
| 2024-07-16 | $27.91 | $28.28 | $27.90 | $28.28 | $28.28 | 1,153 |
| 2024-07-15 | $27.85 | $27.85 | $27.60 | $27.67 | $27.67 | 718 |
| 2024-07-12 | $27.97 | $28.01 | $27.97 | $28.01 | $28.01 | 858 |
| 2024-07-11 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 71 |
| 2024-07-10 | $26.49 | $26.73 | $26.49 | $26.73 | $26.73 | 181 |
| 2024-07-09 | $26.49 | $26.49 | $26.46 | $26.46 | $26.46 | 655 |
| 2024-07-08 | $26.80 | $26.80 | $26.64 | $26.64 | $26.64 | 525 |
| 2024-07-05 | $26.79 | $26.79 | $26.63 | $26.72 | $26.72 | 1,148 |
| 2024-07-03 | $26.38 | $26.71 | $26.38 | $26.71 | $26.71 | 1,782 |
| 2024-07-02 | $25.97 | $26.03 | $25.97 | $26.03 | $26.03 | 881 |
| 2024-07-01 | $26.37 | $26.37 | $26.09 | $26.09 | $26.09 | 135 |
| 2024-06-28 | $26.18 | $26.22 | $26.16 | $26.22 | $26.22 | 1,003 |
| 2024-06-27 | $26.29 | $26.33 | $26.29 | $26.33 | $26.33 | 368 |
| 2024-06-26 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 265 |
| 2024-06-25 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 28 |
| 2024-06-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 128 |
| 2024-06-21 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 242 |
| 2024-06-20 | $27.17 | $27.17 | $27.10 | $27.10 | $27.10 | 213 |
| 2024-06-18 | $27.63 | $27.63 | $27.60 | $27.60 | $27.60 | 621 |
| 2024-06-17 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 106 |
| 2024-06-14 | $27.35 | $27.39 | $27.35 | $27.39 | $27.39 | 216 |
| 2024-06-13 | $27.82 | $27.95 | $27.82 | $27.95 | $27.95 | 256 |
| 2024-06-12 | $28.90 | $28.95 | $28.58 | $28.58 | $28.58 | 336 |
| 2024-06-11 | $28.17 | $28.24 | $28.17 | $28.24 | $28.24 | 204 |
| 2024-06-10 | $28.48 | $28.48 | $28.44 | $28.44 | $28.44 | 397 |
| 2024-06-07 | $28.37 | $28.37 | $28.14 | $28.14 | $28.14 | 285 |
| 2024-06-06 | $28.96 | $28.96 | $28.42 | $28.62 | $28.62 | 2,325 |
| 2024-06-05 | $28.87 | $28.95 | $28.86 | $28.95 | $28.95 | 494 |
| 2024-06-04 | $28.69 | $28.73 | $28.69 | $28.73 | $28.73 | 103 |
| 2024-06-03 | $29.00 | $29.00 | $28.91 | $28.91 | $28.91 | 154 |
| 2024-05-31 | $28.73 | $28.93 | $28.73 | $28.93 | $28.93 | 256 |
| 2024-05-30 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 117 |
| 2024-05-29 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 1 |
| 2024-05-28 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 31 |
| 2024-05-24 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 49 |
| 2024-05-23 | $29.24 | $29.24 | $28.53 | $28.53 | $28.53 | 469 |
| 2024-05-22 | $28.99 | $29.13 | $28.93 | $28.97 | $28.97 | 3,651 |
| 2024-05-21 | $28.81 | $28.82 | $28.81 | $28.82 | $28.82 | 232 |
| 2024-05-20 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 52 |
| 2024-05-17 | $29.13 | $29.13 | $29.03 | $29.07 | $29.07 | 775 |
| 2024-05-16 | $28.96 | $28.96 | $28.90 | $28.90 | $28.90 | 185 |
| 2024-05-15 | $29.13 | $29.21 | $29.13 | $29.21 | $29.21 | 151 |
| 2024-05-14 | $29.06 | $29.10 | $29.05 | $29.10 | $29.10 | 2,058 |
| 2024-05-13 | $28.81 | $28.85 | $28.71 | $28.71 | $28.71 | 427 |
| 2024-05-10 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 12 |
| 2024-05-09 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 21 |
| 2024-05-08 | $28.67 | $28.71 | $28.67 | $28.71 | $28.71 | 103 |
| 2024-05-07 | $29.10 | $29.16 | $29.02 | $29.02 | $29.02 | 381 |
| 2024-05-06 | $29.12 | $29.14 | $29.12 | $29.14 | $29.14 | 149 |
| 2024-05-03 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 9 |
| 2024-05-02 | $28.12 | $28.58 | $28.12 | $28.56 | $28.56 | 272 |
| 2024-05-01 | $27.90 | $27.97 | $27.90 | $27.97 | $27.97 | 592 |
| 2024-04-30 | $28.03 | $28.03 | $27.86 | $27.86 | $27.86 | 123 |
| 2024-04-29 | $28.30 | $28.43 | $28.26 | $28.43 | $28.43 | 1,227 |
| 2024-04-26 | $27.53 | $27.71 | $27.43 | $27.70 | $27.70 | 801 |
| 2024-04-25 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 55 |
| 2024-04-24 | $27.05 | $27.15 | $27.05 | $27.15 | $27.15 | 169 |
| 2024-04-23 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 95 |
| 2024-04-22 | $26.92 | $27.15 | $26.92 | $27.15 | $27.15 | 170 |
| 2024-04-19 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 105 |
| 2024-04-18 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 8 |
| 2024-04-17 | $27.26 | $27.31 | $27.26 | $27.31 | $27.31 | 124 |
| 2024-04-16 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 103 |
| 2024-04-15 | $28.11 | $28.16 | $27.64 | $27.64 | $27.64 | 930 |
| 2024-04-12 | $28.36 | $28.36 | $27.95 | $27.95 | $27.95 | 1,745 |
| 2024-04-11 | $28.65 | $28.76 | $28.65 | $28.76 | $28.76 | 143 |
| 2024-04-10 | $28.60 | $28.60 | $28.38 | $28.49 | $28.49 | 1,319 |
| 2024-04-09 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 14 |
| 2024-04-08 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 52 |
| 2024-04-05 | $28.81 | $28.81 | $28.78 | $28.78 | $28.78 | 140 |
| 2024-04-04 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 26 |
| 2024-04-03 | $28.83 | $28.92 | $28.83 | $28.92 | $28.92 | 137 |
| 2024-04-02 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 15 |
| 2024-04-01 | $28.84 | $28.86 | $28.59 | $28.86 | $28.86 | 3,857 |
| 2024-03-28 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2 |
| 2024-03-27 | $28.28 | $28.49 | $28.28 | $28.49 | $28.49 | 423 |
| 2024-03-26 | $28.48 | $28.56 | $28.44 | $28.44 | $28.44 | 216 |
| 2024-03-25 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 38 |
| 2024-03-22 | $28.44 | $28.44 | $28.43 | $28.43 | $28.43 | 317 |
| 2024-03-21 | $28.86 | $28.86 | $28.75 | $28.78 | $28.78 | 357 |
| 2024-03-20 | $28.50 | $28.85 | $28.50 | $28.85 | $28.85 | 108 |
| 2024-03-19 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 29 |
| 2024-03-18 | $28.68 | $28.68 | $28.47 | $28.47 | $28.47 | 331 |
| 2024-03-15 | $28.28 | $28.29 | $28.28 | $28.29 | $28.29 | 179 |
| 2024-03-14 | $28.25 | $28.25 | $28.15 | $28.15 | $28.15 | 192 |
| 2024-03-13 | $28.94 | $28.94 | $28.84 | $28.84 | $28.84 | 200 |
| 2024-03-12 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 222 |
| 2024-03-11 | $28.54 | $28.75 | $28.54 | $28.60 | $28.60 | 502 |
| 2024-03-08 | $28.43 | $28.45 | $28.43 | $28.45 | $28.45 | 121 |
| 2024-03-07 | $28.25 | $28.50 | $28.25 | $28.50 | $28.50 | 268 |
| 2024-03-06 | $28.04 | $28.23 | $28.00 | $28.00 | $28.00 | 1,247 |
| 2024-03-05 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 47 |
| 2024-03-04 | $28.23 | $28.23 | $27.94 | $28.02 | $28.02 | 5,819 |
| 2024-03-01 | $28.05 | $28.34 | $28.05 | $28.34 | $28.34 | 661 |
| 2024-02-29 | $27.99 | $28.07 | $27.87 | $28.07 | $28.07 | 345 |
| 2024-02-28 | $27.48 | $27.63 | $27.48 | $27.63 | $27.63 | 344 |
| 2024-02-27 | $27.57 | $27.79 | $27.57 | $27.79 | $27.79 | 230 |
| 2024-02-26 | $27.51 | $27.56 | $27.37 | $27.56 | $27.56 | 439 |
| 2024-02-23 | $27.20 | $27.46 | $27.20 | $27.46 | $27.46 | 341 |
| 2024-02-22 | $27.76 | $27.77 | $27.32 | $27.32 | $27.32 | 693 |
| 2024-02-21 | $27.31 | $27.44 | $27.27 | $27.44 | $27.44 | 591 |
| 2024-02-20 | $27.44 | $27.44 | $27.27 | $27.27 | $27.27 | 141 |
| 2024-02-16 | $27.73 | $27.77 | $27.51 | $27.59 | $27.59 | 2,387 |
| 2024-02-15 | $27.66 | $27.83 | $27.66 | $27.83 | $27.83 | 597 |
| 2024-02-14 | $27.36 | $27.52 | $27.20 | $27.52 | $27.52 | 5,455 |
| 2024-02-13 | $26.99 | $26.99 | $26.89 | $26.96 | $26.96 | 415 |
| 2024-02-12 | $27.60 | $27.78 | $27.60 | $27.78 | $27.78 | 227 |
| 2024-02-09 | $27.08 | $27.38 | $27.08 | $27.38 | $27.38 | 128 |
| 2024-02-08 | $27.15 | $27.15 | $27.08 | $27.08 | $27.08 | 131 |
| 2024-02-07 | $26.82 | $26.85 | $26.82 | $26.85 | $26.85 | 752 |
| 2024-02-06 | $26.53 | $26.55 | $26.53 | $26.55 | $26.55 | 950 |
| 2024-02-05 | $26.08 | $26.08 | $25.79 | $25.80 | $25.80 | 878 |
| 2024-02-02 | $26.35 | $26.44 | $26.26 | $26.44 | $26.44 | 1,099 |
| 2024-02-01 | $26.61 | $26.77 | $26.61 | $26.76 | $26.76 | 579 |
| 2024-01-31 | $26.86 | $26.86 | $26.51 | $26.51 | $26.51 | 1,188 |
| 2024-01-30 | $26.90 | $26.94 | $26.84 | $26.84 | $26.84 | 589 |
| 2024-01-29 | $26.85 | $27.36 | $26.81 | $27.36 | $27.36 | 2,554 |
| 2024-01-26 | $27.47 | $27.50 | $27.29 | $27.29 | $27.29 | 2,197 |
| 2024-01-25 | $27.48 | $27.50 | $27.31 | $27.31 | $27.31 | 660 |
| 2024-01-24 | $27.87 | $27.87 | $27.47 | $27.48 | $27.48 | 2,314 |
| 2024-01-23 | $27.47 | $27.47 | $27.33 | $27.42 | $27.42 | 520 |
| 2024-01-22 | $27.30 | $27.39 | $27.30 | $27.39 | $27.39 | 690 |
| 2024-01-19 | $27.49 | $27.50 | $27.49 | $27.49 | $27.49 | 540 |
| 2024-01-18 | $27.51 | $27.53 | $27.47 | $27.53 | $27.53 | 818 |
| 2024-01-17 | $27.41 | $27.41 | $27.36 | $27.36 | $27.36 | 571 |
| 2024-01-16 | $28.36 | $28.36 | $27.88 | $27.88 | $27.88 | 1,845 |
| 2024-01-12 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 207 |
| 2024-01-11 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 194 |
| 2024-01-10 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 177 |
| 2024-01-09 | $28.96 | $28.97 | $28.83 | $28.88 | $28.88 | 4,718 |
| 2024-01-08 | $29.09 | $29.29 | $29.07 | $29.29 | $29.29 | 577 |
| 2024-01-05 | $29.16 | $29.18 | $29.16 | $29.18 | $29.18 | 311 |
| 2024-01-04 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 1,648 |
| 2024-01-03 | $29.54 | $29.54 | $29.22 | $29.22 | $29.22 | 735 |
| 2024-01-02 | $30.10 | $30.10 | $29.80 | $29.80 | $29.80 | 438 |
| 2023-12-29 | $30.59 | $30.59 | $30.39 | $30.39 | $30.39 | 710 |
| 2023-12-28 | $30.70 | $30.74 | $30.63 | $30.63 | $30.63 | 1,927 |
| 2023-12-27 | $30.28 | $30.28 | $30.21 | $30.21 | $30.21 | 2,085 |
| 2023-12-26 | $30.01 | $30.16 | $30.01 | $30.16 | $30.16 | 1,738 |
| 2023-12-22 | $30.03 | $30.03 | $29.92 | $29.98 | $29.98 | 6,538 |
| 2023-12-21 | $30.39 | $30.54 | $30.39 | $30.54 | $29.81 | 1,190 |
| 2023-12-20 | $30.40 | $30.55 | $29.94 | $29.94 | $29.22 | 1,451 |
| 2023-12-19 | $30.70 | $30.73 | $30.65 | $30.65 | $29.91 | 1,004 |
| 2023-12-18 | $30.31 | $30.31 | $30.22 | $30.22 | $29.50 | 415 |
| 2023-12-15 | $30.83 | $30.83 | $30.52 | $30.54 | $29.81 | 16,390 |
| 2023-12-14 | $30.75 | $30.98 | $30.71 | $30.83 | $30.09 | 5,827 |
| 2023-12-13 | $30.18 | $30.18 | $30.18 | $30.18 | $29.46 | 90 |
| 2023-12-12 | $29.86 | $29.86 | $29.65 | $29.65 | $28.94 | 157 |
| 2023-12-11 | $29.82 | $29.86 | $29.78 | $29.86 | $29.14 | 1,008 |
| 2023-12-08 | $29.80 | $29.99 | $29.80 | $29.99 | $29.99 | 602 |
| 2023-12-07 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 97 |
| 2023-12-06 | $29.92 | $29.92 | $29.60 | $29.60 | $29.60 | 5,005 |
| 2023-12-05 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 128 |
| 2023-12-04 | $29.70 | $29.87 | $29.70 | $29.82 | $29.82 | 1,132 |
| 2023-12-01 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 121 |
| 2023-11-30 | $29.69 | $29.69 | $29.58 | $29.58 | $29.58 | 205 |
| 2023-11-29 | $29.60 | $29.60 | $29.59 | $29.59 | $29.59 | 164 |
| 2023-11-28 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 80 |
| 2023-11-27 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 7 |
| 2023-11-24 | $29.30 | $29.32 | $29.29 | $29.32 | $29.32 | 301 |
| 2023-11-22 | $29.18 | $29.18 | $29.16 | $29.16 | $29.16 | 567 |
| 2023-11-21 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 175 |
| 2023-11-20 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 61 |
| 2023-11-17 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 125 |
| 2023-11-16 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 330 |
| 2023-11-15 | $29.31 | $29.56 | $29.31 | $29.56 | $29.56 | 143 |
| 2023-11-14 | $28.85 | $29.19 | $28.85 | $29.19 | $29.19 | 269 |
| 2023-11-13 | $27.78 | $27.83 | $27.78 | $27.83 | $27.83 | 178 |
| 2023-11-10 | $27.53 | $27.57 | $27.50 | $27.57 | $27.57 | 2,330 |
| 2023-11-09 | $28.02 | $28.02 | $27.59 | $27.59 | $27.59 | 433 |
| 2023-11-08 | $27.74 | $27.80 | $27.74 | $27.80 | $27.80 | 313 |
| 2023-11-07 | $27.99 | $28.18 | $27.99 | $28.17 | $28.17 | 1,730 |
| 2023-11-06 | $28.80 | $28.80 | $28.42 | $28.42 | $28.42 | 1,212 |
| 2023-11-03 | $28.22 | $28.22 | $28.15 | $28.15 | $28.15 | 415 |
| 2023-11-02 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 126 |
| 2023-11-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 71 |
| 2023-10-31 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 31 |
| 2023-10-30 | $26.80 | $26.80 | $26.56 | $26.56 | $26.56 | 209 |
| 2023-10-27 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 10 |
| 2023-10-26 | $26.45 | $26.45 | $26.35 | $26.35 | $26.35 | 441 |
| 2023-10-25 | $26.69 | $26.69 | $26.59 | $26.59 | $26.59 | 248 |
| 2023-10-24 | $27.21 | $27.29 | $27.21 | $27.29 | $27.29 | 506 |
| 2023-10-23 | $26.94 | $26.96 | $26.72 | $26.72 | $26.72 | 1,456 |
| 2023-10-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 81 |
| 2023-10-19 | $27.63 | $27.63 | $27.54 | $27.54 | $27.54 | 515 |
| 2023-10-18 | $27.96 | $27.96 | $27.91 | $27.91 | $27.91 | 1,018 |
| 2023-10-17 | $28.29 | $28.76 | $28.29 | $28.75 | $28.75 | 538 |
| 2023-10-16 | $28.31 | $28.55 | $28.31 | $28.55 | $28.55 | 292 |
| 2023-10-13 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 126 |
| 2023-10-12 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 1 |
| 2023-10-11 | $28.89 | $28.89 | $28.85 | $28.85 | $28.85 | 294 |
| 2023-10-10 | $28.89 | $28.89 | $28.85 | $28.85 | $28.85 | 329 |
| 2023-10-09 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 2 |
| 2023-10-06 | $27.78 | $28.14 | $27.62 | $28.14 | $28.14 | 704 |
| 2023-10-05 | $27.99 | $27.99 | $27.68 | $27.80 | $27.80 | 3,768 |
| 2023-10-04 | $27.80 | $27.98 | $27.62 | $27.89 | $27.89 | 7,239 |
| 2023-10-03 | $28.10 | $28.10 | $27.95 | $27.97 | $27.97 | 2,543 |
| 2023-10-02 | $28.68 | $28.68 | $28.57 | $28.57 | $28.57 | 528 |
| 2023-09-29 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 18 |
| 2023-09-28 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 5 |
| 2023-09-27 | $28.87 | $28.98 | $28.87 | $28.98 | $28.98 | 240 |
| 2023-09-26 | $29.02 | $29.02 | $28.82 | $28.82 | $28.82 | 235 |
| 2023-09-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 139 |
| 2023-09-22 | $29.82 | $29.82 | $29.71 | $29.71 | $29.71 | 703 |
| 2023-09-21 | $30.00 | $30.00 | $29.63 | $29.63 | $29.63 | 244 |
| 2023-09-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 35 |
| 2023-09-19 | $31.00 | $31.00 | $30.86 | $30.86 | $30.86 | 305 |
| 2023-09-18 | $31.03 | $31.03 | $31.02 | $31.02 | $31.02 | 209 |
| 2023-09-15 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 9 |
| 2023-09-14 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 124 |
| 2023-09-13 | $31.10 | $31.10 | $31.01 | $31.01 | $31.01 | 308 |
| 2023-09-12 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 166 |
| 2023-09-11 | $31.47 | $31.55 | $31.47 | $31.55 | $31.55 | 258 |
| 2023-09-08 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 6 |
| 2023-09-07 | $31.61 | $31.61 | $31.20 | $31.38 | $31.38 | 3,010 |
| 2023-09-06 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 2 |
| 2023-09-05 | $32.07 | $32.20 | $32.06 | $32.20 | $32.20 | 1,388 |
| 2023-09-01 | $32.19 | $32.19 | $32.14 | $32.14 | $32.14 | 1,073 |
| 2023-08-31 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 51 |
| 2023-08-30 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 57 |
| 2023-08-29 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 212 |
| 2023-08-28 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 171 |
| 2023-08-25 | $31.30 | $31.34 | $31.30 | $31.34 | $31.34 | 423 |
| 2023-08-24 | $31.64 | $31.64 | $31.31 | $31.31 | $31.31 | 1,766 |
| 2023-08-23 | $31.87 | $31.87 | $31.85 | $31.86 | $31.86 | 479 |
| 2023-08-22 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 101 |
| 2023-08-21 | $31.90 | $31.99 | $31.90 | $31.99 | $31.99 | 1,875 |
| 2023-08-18 | $31.65 | $31.86 | $31.65 | $31.84 | $31.84 | 301 |
| 2023-08-17 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 28 |
| 2023-08-16 | $32.52 | $32.52 | $32.14 | $32.14 | $32.14 | 867 |
| 2023-08-15 | $32.77 | $32.77 | $32.72 | $32.73 | $32.73 | 1,192 |
| 2023-08-14 | $33.47 | $33.53 | $33.47 | $33.53 | $33.53 | 850 |
| 2023-08-11 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 417 |
| 2023-08-10 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 115 |
| 2023-08-09 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 26 |
| 2023-08-08 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 1 |
| 2023-08-07 | $34.91 | $34.91 | $34.59 | $34.59 | $34.59 | 555 |
| 2023-08-04 | $34.94 | $34.94 | $34.84 | $34.84 | $34.84 | 456 |
| 2023-08-03 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 13 |
| 2023-08-02 | $35.55 | $35.55 | $34.97 | $35.00 | $35.00 | 709 |
| 2023-08-01 | $36.00 | $36.00 | $35.81 | $35.86 | $35.86 | 588 |
| 2023-07-31 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 110 |
| 2023-07-28 | $35.69 | $35.73 | $35.69 | $35.71 | $35.71 | 648 |
| 2023-07-27 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 25 |
| 2023-07-26 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 26 |
| 2023-07-25 | $35.76 | $35.86 | $35.76 | $35.80 | $35.80 | 488 |
| 2023-07-24 | $35.54 | $35.54 | $35.42 | $35.42 | $35.42 | 535 |
| 2023-07-21 | $35.43 | $35.43 | $35.33 | $35.33 | $35.33 | 547 |
| 2023-07-20 | $35.41 | $35.51 | $35.41 | $35.51 | $35.51 | 279 |
| 2023-07-19 | $36.19 | $36.19 | $35.59 | $35.75 | $35.75 | 2,840 |
| 2023-07-18 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 310 |
| 2023-07-17 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 535 |
| 2023-07-14 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 140 |
| 2023-07-13 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 66 |
| 2023-07-12 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 155 |
| 2023-07-11 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 397 |
| 2023-07-10 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 51 |
| 2023-07-07 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 143 |
| 2023-07-06 | $34.02 | $34.18 | $34.02 | $34.18 | $34.18 | 670 |
| 2023-07-05 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 298 |
| 2023-07-03 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 288 |
| 2023-06-30 | $34.92 | $34.92 | $34.84 | $34.84 | $34.84 | 413 |
| 2023-06-29 | $34.05 | $34.20 | $34.05 | $34.16 | $34.16 | 2,706 |
| 2023-06-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 340 |
| 2023-06-27 | $33.43 | $33.50 | $33.43 | $33.50 | $33.50 | 626 |
| 2023-06-26 | $33.43 | $33.43 | $33.22 | $33.22 | $33.22 | 865 |
| 2023-06-23 | $33.24 | $33.24 | $33.23 | $33.23 | $33.23 | 569 |
| 2023-06-22 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 232 |
| 2023-06-21 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 50 |
| 2023-06-20 | $35.00 | $35.00 | $34.86 | $34.87 | $34.87 | 274 |
| 2023-06-16 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 136 |
| 2023-06-15 | $35.80 | $35.82 | $35.75 | $35.82 | $35.82 | 667 |
| 2023-06-14 | $35.70 | $35.70 | $35.28 | $35.28 | $35.28 | 1,284 |
| 2023-06-13 | $35.39 | $35.76 | $35.39 | $35.76 | $35.76 | 5,344 |
| 2023-06-12 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 58 |
| 2023-06-09 | $34.00 | $34.10 | $34.00 | $34.10 | $34.10 | 205 |
| 2023-06-08 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 21 |
| 2023-06-07 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 207 |
| 2023-06-06 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 127 |
| 2023-06-05 | $33.75 | $33.75 | $33.73 | $33.73 | $33.73 | 355 |
| 2023-06-02 | $33.50 | $33.88 | $33.50 | $33.88 | $33.88 | 2,535 |
| 2023-06-01 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 103 |
| 2023-05-31 | $32.60 | $32.76 | $32.60 | $32.76 | $32.76 | 310 |
| 2023-05-30 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 100 |
| 2023-05-26 | $33.14 | $33.22 | $33.14 | $33.22 | $33.22 | 435 |
| 2023-05-25 | $33.01 | $33.04 | $33.01 | $33.04 | $33.04 | 221 |
| 2023-05-24 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 145 |
| 2023-05-23 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 231 |
| 2023-05-22 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 97 |
| 2023-05-19 | $34.23 | $34.24 | $33.81 | $33.81 | $33.81 | 3,475 |
| 2023-05-18 | $33.81 | $33.91 | $33.81 | $33.91 | $33.91 | 328 |
| 2023-05-17 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 81 |
| 2023-05-16 | $33.97 | $33.97 | $33.66 | $33.66 | $33.66 | 164 |
| 2023-05-15 | $34.09 | $34.09 | $34.04 | $34.04 | $34.04 | 713 |
| 2023-05-12 | $33.80 | $33.80 | $33.33 | $33.42 | $33.42 | 404 |
| 2023-05-11 | $33.82 | $33.88 | $33.75 | $33.88 | $33.88 | 1,303 |
| 2023-05-10 | $34.37 | $34.37 | $34.18 | $34.20 | $34.20 | 943 |
| 2023-05-09 | $33.84 | $33.89 | $33.84 | $33.89 | $33.89 | 394 |
| 2023-05-08 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 451 |
| 2023-05-05 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 300 |
| 2023-05-04 | $33.50 | $33.50 | $33.49 | $33.49 | $33.49 | 100 |
| 2023-05-03 | $33.49 | $33.49 | $33.46 | $33.46 | $33.46 | 373 |
| 2023-05-02 | $33.25 | $33.35 | $33.25 | $33.35 | $33.35 | 5,518 |
| 2023-05-01 | $33.95 | $33.95 | $33.63 | $33.63 | $33.63 | 315 |
| 2023-04-28 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 131 |
| 2023-04-27 | $33.73 | $33.81 | $33.73 | $33.81 | $33.81 | 185 |
| 2023-04-26 | $33.45 | $33.51 | $33.23 | $33.38 | $33.38 | 1,946 |
| 2023-04-25 | $33.78 | $33.78 | $33.39 | $33.39 | $33.39 | 1,096 |
| 2023-04-24 | $34.18 | $34.26 | $34.17 | $34.26 | $34.26 | 882 |
| 2023-04-21 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 210 |
| 2023-04-20 | $35.04 | $35.10 | $34.73 | $34.80 | $34.80 | 3,949 |
| 2023-04-19 | $35.25 | $35.33 | $35.25 | $35.33 | $35.33 | 2,967 |
| 2023-04-18 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 0 |
| 2023-04-17 | $35.23 | $35.27 | $35.23 | $35.27 | $35.27 | 410 |
| 2023-04-14 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 15 |
| 2023-04-13 | $34.73 | $34.98 | $34.73 | $34.98 | $34.98 | 582 |
| 2023-04-12 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 10 |
| 2023-04-11 | $34.93 | $34.93 | $34.85 | $34.85 | $34.85 | 538 |
| 2023-04-10 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 2 |
| 2023-04-06 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 33 |
| 2023-04-05 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 110 |
| 2023-04-04 | $35.15 | $35.15 | $34.70 | $34.72 | $34.72 | 3,352 |
| 2023-04-03 | $35.20 | $35.31 | $35.20 | $35.31 | $35.31 | 308 |
| 2023-03-31 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 1 |
| 2023-03-30 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 60 |
| 2023-03-29 | $34.17 | $34.38 | $34.16 | $34.38 | $34.38 | 1,544 |
| 2023-03-28 | $33.90 | $33.90 | $33.87 | $33.87 | $33.87 | 233 |
| 2023-03-27 | $33.86 | $33.86 | $33.82 | $33.82 | $33.82 | 175 |
| 2023-03-24 | $33.50 | $33.66 | $33.50 | $33.66 | $33.66 | 318 |
| 2023-03-23 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 65 |
| 2023-03-22 | $34.00 | $34.15 | $33.73 | $33.73 | $33.73 | 697 |
| 2023-03-21 | $33.82 | $33.85 | $33.82 | $33.85 | $33.85 | 1,518 |
| 2023-03-20 | $33.01 | $33.04 | $33.01 | $33.04 | $33.04 | 148 |
| 2023-03-17 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 50 |
| 2023-03-16 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 29 |
| 2023-03-15 | $32.99 | $32.99 | $32.67 | $32.83 | $32.83 | 854 |
| 2023-03-14 | $33.87 | $33.87 | $33.74 | $33.74 | $33.74 | 223 |
| 2023-03-13 | $33.54 | $33.91 | $33.42 | $33.75 | $33.75 | 858 |
| 2023-03-10 | $34.39 | $34.39 | $33.96 | $33.96 | $33.96 | 394 |
| 2023-03-09 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 38 |
| 2023-03-08 | $35.00 | $35.00 | $34.82 | $34.98 | $34.98 | 360 |
| 2023-03-07 | $35.11 | $35.11 | $34.89 | $34.89 | $34.89 | 238 |
| 2023-03-06 | $35.89 | $35.93 | $35.64 | $35.64 | $35.64 | 1,011 |
| 2023-03-03 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 180 |
| 2023-03-02 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 92 |
| 2023-03-01 | $35.35 | $35.35 | $35.33 | $35.33 | $35.33 | 504 |
| 2023-02-28 | $35.24 | $35.24 | $35.17 | $35.17 | $35.17 | 218 |
| 2023-02-27 | $34.84 | $34.96 | $34.84 | $34.94 | $34.94 | 729 |
| 2023-02-24 | $34.71 | $34.71 | $34.57 | $34.57 | $34.57 | 219 |
| 2023-02-23 | $35.26 | $35.53 | $35.26 | $35.53 | $35.53 | 341 |
| 2023-02-22 | $35.11 | $35.12 | $35.11 | $35.12 | $35.12 | 239 |
| 2023-02-21 | $35.74 | $35.74 | $35.28 | $35.28 | $35.28 | 808 |
| 2023-02-17 | $35.86 | $36.04 | $35.67 | $36.04 | $36.04 | 1,408 |
| 2023-02-16 | $36.45 | $36.59 | $36.34 | $36.34 | $36.34 | 988 |
| 2023-02-15 | $36.15 | $37.00 | $36.12 | $37.00 | $37.00 | 1,913 |
| 2023-02-14 | $36.55 | $36.55 | $36.49 | $36.49 | $36.49 | 400 |
| 2023-02-13 | $36.26 | $36.39 | $36.26 | $36.39 | $36.39 | 580 |
| 2023-02-10 | $36.10 | $36.14 | $36.02 | $36.08 | $36.08 | 594 |
| 2023-02-09 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 48 |
| 2023-02-08 | $37.09 | $37.09 | $36.83 | $36.83 | $36.83 | 339 |
| 2023-02-07 | $36.39 | $37.01 | $36.39 | $37.01 | $37.01 | 673 |
| 2023-02-06 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 164 |
| 2023-02-03 | $38.01 | $38.01 | $37.32 | $37.33 | $37.33 | 1,951 |
| 2023-02-02 | $38.05 | $38.21 | $38.03 | $38.21 | $38.21 | 1,156 |
| 2023-02-01 | $37.43 | $38.00 | $37.43 | $37.89 | $37.89 | 1,485 |
| 2023-01-31 | $36.70 | $37.18 | $36.68 | $37.18 | $37.18 | 5,240 |
| 2023-01-30 | $37.13 | $37.13 | $36.66 | $36.66 | $36.66 | 1,320 |
| 2023-01-27 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 374 |
| 2023-01-26 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 109 |
| 2023-01-25 | $36.47 | $36.75 | $36.47 | $36.75 | $36.75 | 1,071 |
| 2023-01-24 | $36.76 | $36.76 | $36.55 | $36.55 | $36.55 | 1,136 |
| 2023-01-23 | $36.00 | $36.62 | $36.00 | $36.62 | $36.62 | 605 |
| 2023-01-20 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 130 |
| 2023-01-19 | $35.26 | $35.26 | $34.84 | $34.98 | $34.98 | 634 |
| 2023-01-18 | $36.05 | $36.05 | $35.40 | $35.40 | $35.40 | 652 |
| 2023-01-17 | $35.64 | $35.74 | $35.56 | $35.63 | $35.63 | 10,044 |
| 2023-01-13 | $35.20 | $35.75 | $35.20 | $35.75 | $35.75 | 665 |
| 2023-01-12 | $35.00 | $35.48 | $34.98 | $35.48 | $35.48 | 1,606 |
| 2023-01-11 | $34.75 | $34.82 | $34.73 | $34.82 | $34.82 | 577 |
| 2023-01-10 | $33.91 | $34.25 | $33.91 | $34.25 | $34.25 | 1,568 |
| 2023-01-09 | $34.06 | $34.06 | $33.86 | $33.86 | $33.86 | 573 |
| 2023-01-06 | $33.00 | $33.31 | $33.00 | $33.31 | $33.31 | 1,401 |
| 2023-01-05 | $32.28 | $32.32 | $32.24 | $32.25 | $32.25 | 565 |
| 2023-01-04 | $32.38 | $32.45 | $32.38 | $32.45 | $32.45 | 568 |
| 2023-01-03 | $32.11 | $32.85 | $32.10 | $32.10 | $32.10 | 3,889 |
| 2022-12-30 | $31.97 | $32.10 | $31.93 | $32.10 | $32.10 | 861 |
| 2022-12-29 | $31.99 | $32.10 | $31.99 | $32.07 | $32.07 | 867 |
| 2022-12-28 | $31.50 | $31.50 | $31.41 | $31.41 | $31.41 | 381 |
| 2022-12-27 | $32.21 | $32.25 | $31.97 | $31.97 | $31.97 | 1,919 |
| 2022-12-23 | $31.94 | $32.00 | $31.89 | $31.89 | $31.89 | 3,995 |
| 2022-12-22 | $32.25 | $32.25 | $31.82 | $32.11 | $31.96 | 3,906 |
| 2022-12-21 | $32.78 | $32.89 | $32.78 | $32.89 | $32.74 | 834 |
| 2022-12-20 | $32.95 | $32.99 | $32.82 | $32.82 | $32.67 | 692 |
| 2022-12-19 | $32.95 | $33.02 | $32.95 | $33.02 | $32.87 | 312 |
| 2022-12-16 | $33.41 | $33.41 | $33.41 | $33.41 | $33.26 | 34 |
| 2022-12-15 | $34.00 | $34.00 | $33.85 | $33.85 | $33.69 | 1,125 |
| 2022-12-14 | $34.49 | $34.73 | $34.44 | $34.47 | $34.32 | 1,198 |
| 2022-12-13 | $35.10 | $35.10 | $34.51 | $34.51 | $34.35 | 2,284 |
| 2022-12-12 | $34.28 | $34.37 | $34.28 | $34.37 | $34.21 | 722 |
| 2022-12-09 | $34.46 | $34.46 | $34.32 | $34.32 | $34.16 | 1,367 |
| 2022-12-08 | $34.55 | $34.61 | $34.47 | $34.47 | $34.47 | 4,330 |
| 2022-12-07 | $34.60 | $34.62 | $34.27 | $34.38 | $34.38 | 2,625 |
| 2022-12-06 | $34.75 | $34.75 | $34.24 | $34.43 | $34.43 | 3,811 |
| 2022-12-05 | $35.35 | $35.35 | $34.80 | $34.87 | $34.87 | 3,795 |
| 2022-12-02 | $35.74 | $35.74 | $35.70 | $35.70 | $35.70 | 472 |
| 2022-12-01 | $35.12 | $35.25 | $35.06 | $35.25 | $35.25 | 3,555 |
| 2022-11-30 | $34.64 | $35.38 | $34.50 | $35.38 | $35.38 | 2,066 |
| 2022-11-29 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 625 |
| 2022-11-28 | $34.34 | $34.34 | $33.88 | $33.88 | $33.88 | 375 |
| 2022-11-25 | $34.52 | $34.55 | $34.46 | $34.54 | $34.54 | 4,514 |
| 2022-11-23 | $34.50 | $34.89 | $34.48 | $34.89 | $34.89 | 1,354 |
| 2022-11-22 | $34.05 | $34.31 | $34.05 | $34.30 | $34.30 | 2,826 |
| 2022-11-21 | $34.35 | $34.35 | $34.14 | $34.19 | $34.19 | 3,672 |
| 2022-11-18 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 82 |
| 2022-11-17 | $34.73 | $34.86 | $34.73 | $34.86 | $34.86 | 141 |
| 2022-11-16 | $35.32 | $35.38 | $35.32 | $35.32 | $35.32 | 642 |
| 2022-11-15 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 13 |
| 2022-11-14 | $35.80 | $35.80 | $35.72 | $35.72 | $35.72 | 157 |
| 2022-11-11 | $36.04 | $36.29 | $36.04 | $36.29 | $36.29 | 609 |
| 2022-11-10 | $35.51 | $35.61 | $35.39 | $35.61 | $35.61 | 1,056 |
| 2022-11-09 | $34.27 | $34.27 | $34.00 | $34.00 | $34.00 | 736 |
| 2022-11-08 | $34.60 | $34.93 | $34.60 | $34.73 | $34.73 | 1,586 |
| 2022-11-07 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 71 |
| 2022-11-04 | $34.01 | $34.32 | $34.01 | $34.32 | $34.32 | 599 |
| 2022-11-03 | $32.44 | $32.88 | $32.44 | $32.77 | $32.77 | 1,145 |
| 2022-11-02 | $33.18 | $33.38 | $32.67 | $32.67 | $32.67 | 989 |
| 2022-11-01 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 397 |
| 2022-10-31 | $32.42 | $32.45 | $32.42 | $32.45 | $32.45 | 324 |
| 2022-10-28 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 150 |
| 2022-10-27 | $32.77 | $32.77 | $32.73 | $32.73 | $32.73 | 402 |
| 2022-10-26 | $33.08 | $33.08 | $33.04 | $33.04 | $33.04 | 311 |
| 2022-10-25 | $32.15 | $32.75 | $32.15 | $32.75 | $32.75 | 501 |
| 2022-10-24 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 200 |
| 2022-10-21 | $32.00 | $32.35 | $32.00 | $32.35 | $32.35 | 126 |
| 2022-10-20 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 219 |
| 2022-10-19 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 67 |
| 2022-10-18 | $31.77 | $31.92 | $31.77 | $31.92 | $31.92 | 262 |
| 2022-10-17 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 7 |
| 2022-10-14 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 208 |
| 2022-10-13 | $31.44 | $31.51 | $31.43 | $31.51 | $31.51 | 410 |
| 2022-10-12 | $31.04 | $31.08 | $31.00 | $31.08 | $31.08 | 524 |
| 2022-10-11 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 209 |
| 2022-10-10 | $31.10 | $31.11 | $30.97 | $31.11 | $31.11 | 2,955 |
| 2022-10-07 | $31.55 | $31.70 | $31.51 | $31.51 | $31.51 | 3,568 |
| 2022-10-06 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 65 |
| 2022-10-05 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 39 |
| 2022-10-04 | $32.29 | $32.62 | $32.29 | $32.62 | $32.62 | 276 |
| 2022-10-03 | $31.22 | $31.29 | $31.22 | $31.29 | $31.29 | 185 |
| 2022-09-30 | $30.85 | $30.85 | $30.65 | $30.65 | $30.65 | 1,438 |
| 2022-09-29 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 203 |
| 2022-09-28 | $31.27 | $31.51 | $30.56 | $31.51 | $31.51 | 604 |
| 2022-09-27 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 80 |
| 2022-09-26 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 209 |
| 2022-09-23 | $32.28 | $32.34 | $31.94 | $31.99 | $31.99 | 946 |
| 2022-09-22 | $33.28 | $33.28 | $33.13 | $33.13 | $33.13 | 809 |
| 2022-09-21 | $33.65 | $33.65 | $33.12 | $33.12 | $33.12 | 714 |
| 2022-09-20 | $33.85 | $33.85 | $33.66 | $33.66 | $33.66 | 473 |
| 2022-09-19 | $33.84 | $34.26 | $33.84 | $34.26 | $34.26 | 395 |
| 2022-09-16 | $33.79 | $33.98 | $33.79 | $33.98 | $33.98 | 879 |
| 2022-09-15 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 136 |
| 2022-09-14 | $35.27 | $35.31 | $35.27 | $35.30 | $35.30 | 488 |
| 2022-09-13 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 85 |
| 2022-09-12 | $36.30 | $36.33 | $36.27 | $36.27 | $36.27 | 1,218 |
| 2022-09-09 | $35.86 | $36.02 | $35.86 | $35.99 | $35.99 | 1,666 |
| 2022-09-08 | $35.02 | $35.15 | $35.02 | $35.15 | $35.15 | 513 |
| 2022-09-07 | $34.76 | $35.22 | $34.76 | $35.22 | $35.22 | 457 |
| 2022-09-06 | $34.60 | $34.67 | $34.53 | $34.53 | $34.53 | 1,163 |
| 2022-09-02 | $34.45 | $34.45 | $34.27 | $34.27 | $34.27 | 283 |
| 2022-09-01 | $35.03 | $35.03 | $34.44 | $34.69 | $34.69 | 3,847 |
| 2022-08-31 | $35.53 | $35.53 | $35.29 | $35.29 | $35.29 | 263 |
| 2022-08-30 | $35.70 | $35.80 | $35.66 | $35.66 | $35.66 | 1,142 |
| 2022-08-29 | $36.22 | $36.22 | $36.06 | $36.06 | $36.06 | 694 |
| 2022-08-26 | $36.20 | $36.20 | $36.05 | $36.05 | $36.05 | 1,104 |
| 2022-08-25 | $37.04 | $37.04 | $36.99 | $36.99 | $36.99 | 570 |
| 2022-08-24 | $36.33 | $36.72 | $36.33 | $36.65 | $36.65 | 794 |
| 2022-08-23 | $36.71 | $36.71 | $36.63 | $36.67 | $36.67 | 609 |
| 2022-08-22 | $36.26 | $36.26 | $36.16 | $36.17 | $36.17 | 15,319 |
| 2022-08-19 | $36.42 | $36.46 | $36.33 | $36.42 | $36.42 | 679 |
| 2022-08-18 | $37.37 | $37.37 | $37.36 | $37.36 | $37.36 | 222 |
| 2022-08-17 | $37.59 | $37.59 | $37.45 | $37.52 | $37.52 | 1,801 |
| 2022-08-16 | $38.04 | $38.10 | $38.00 | $38.04 | $38.04 | 3,354 |
| 2022-08-15 | $38.19 | $38.20 | $38.17 | $38.18 | $38.18 | 2,412 |
| 2022-08-12 | $37.99 | $38.25 | $37.90 | $38.19 | $38.19 | 3,442 |
| 2022-08-11 | $38.27 | $38.27 | $37.95 | $37.95 | $37.95 | 748 |
| 2022-08-10 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 30 |
| 2022-08-09 | $37.10 | $37.10 | $37.05 | $37.05 | $37.05 | 282 |
| 2022-08-08 | $37.40 | $37.40 | $36.99 | $36.99 | $36.99 | 1,186 |
| 2022-08-05 | $36.66 | $36.72 | $36.66 | $36.72 | $36.72 | 289 |
| 2022-08-04 | $36.93 | $36.93 | $36.87 | $36.87 | $36.87 | 555 |
| 2022-08-03 | $36.70 | $36.70 | $36.69 | $36.69 | $36.69 | 323 |
| 2022-08-02 | $36.77 | $36.77 | $36.57 | $36.57 | $36.57 | 2,877 |
| 2022-08-01 | $36.79 | $37.00 | $36.76 | $36.98 | $36.98 | 2,013 |
| 2022-07-29 | $36.30 | $36.58 | $36.30 | $36.58 | $36.58 | 231 |
| 2022-07-28 | $36.33 | $36.34 | $36.33 | $36.34 | $36.34 | 477 |
| 2022-07-27 | $35.51 | $35.80 | $35.51 | $35.80 | $35.80 | 102 |
| 2022-07-26 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 42 |
| 2022-07-25 | $35.45 | $35.45 | $35.38 | $35.38 | $35.38 | 462 |
| 2022-07-22 | $35.38 | $35.45 | $35.38 | $35.45 | $35.45 | 175 |
| 2022-07-21 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 25 |
| 2022-07-20 | $35.09 | $35.49 | $35.09 | $35.49 | $35.49 | 339 |
| 2022-07-19 | $34.84 | $35.56 | $34.84 | $35.56 | $35.56 | 354 |
| 2022-07-18 | $34.84 | $35.17 | $34.65 | $34.65 | $34.65 | 604 |
| 2022-07-15 | $33.73 | $34.27 | $33.73 | $34.27 | $34.27 | 233 |
| 2022-07-14 | $33.99 | $34.23 | $33.99 | $34.23 | $34.23 | 273 |
| 2022-07-13 | $33.89 | $34.28 | $33.89 | $34.23 | $34.23 | 2,128 |
| 2022-07-12 | $33.84 | $34.04 | $33.84 | $33.97 | $33.97 | 756 |
| 2022-07-11 | $34.56 | $34.56 | $34.22 | $34.23 | $34.23 | 2,141 |
| 2022-07-08 | $35.18 | $35.55 | $35.18 | $35.55 | $35.55 | 905 |
| 2022-07-07 | $34.84 | $35.61 | $34.84 | $35.61 | $35.61 | 819 |
| 2022-07-06 | $34.57 | $34.58 | $34.57 | $34.57 | $34.57 | 277 |
| 2022-07-05 | $34.32 | $34.73 | $34.24 | $34.73 | $34.73 | 352 |
| 2022-07-01 | $34.74 | $35.09 | $34.74 | $35.09 | $35.09 | 308 |
| 2022-06-30 | $34.68 | $34.96 | $34.68 | $34.96 | $34.96 | 3,054 |
| 2022-06-29 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 164 |
| 2022-06-28 | $36.43 | $36.43 | $35.96 | $35.96 | $35.96 | 709 |
| 2022-06-27 | $36.25 | $36.35 | $36.13 | $36.13 | $36.13 | 2,571 |
| 2022-06-24 | $36.05 | $36.05 | $36.01 | $36.01 | $36.01 | 148 |
| 2022-06-23 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 15 |
| 2022-06-22 | $35.25 | $35.45 | $35.24 | $35.38 | $35.38 | 652 |
| 2022-06-21 | $35.89 | $35.91 | $35.83 | $35.83 | $35.83 | 929 |
| 2022-06-17 | $35.47 | $35.47 | $35.22 | $35.22 | $35.22 | 268 |
| 2022-06-16 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 52 |
| 2022-06-15 | $35.29 | $35.82 | $35.22 | $35.68 | $35.68 | 342 |
| 2022-06-14 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 1 |
| 2022-06-13 | $35.79 | $35.79 | $35.09 | $35.09 | $35.09 | 1,832 |
| 2022-06-10 | $36.09 | $36.28 | $36.02 | $36.14 | $36.14 | 3,711 |
| 2022-06-09 | $37.09 | $37.09 | $36.65 | $36.65 | $36.65 | 608 |
| 2022-06-08 | $37.79 | $37.79 | $37.59 | $37.59 | $37.59 | 129 |
| 2022-06-07 | $37.83 | $38.06 | $37.83 | $38.06 | $38.06 | 543 |
| 2022-06-06 | $37.94 | $38.16 | $37.80 | $37.80 | $37.80 | 569 |
| 2022-06-03 | $38.09 | $38.09 | $37.46 | $37.48 | $37.48 | 1,512 |
| 2022-06-02 | $37.80 | $38.05 | $37.80 | $37.95 | $37.95 | 7,603 |
| 2022-06-01 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 92 |
| 2022-05-31 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 112 |
| 2022-05-27 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 212 |
| 2022-05-26 | $36.92 | $36.98 | $36.92 | $36.98 | $36.98 | 276 |
| 2022-05-25 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 29 |
| 2022-05-24 | $36.83 | $36.83 | $36.18 | $36.48 | $36.48 | 421 |
| 2022-05-23 | $37.14 | $37.14 | $37.02 | $37.02 | $37.02 | 295 |
| 2022-05-20 | $37.00 | $37.06 | $36.89 | $36.89 | $36.89 | 1,164 |
| 2022-05-19 | $36.37 | $36.77 | $36.31 | $36.66 | $36.66 | 1,048 |
| 2022-05-18 | $35.84 | $35.85 | $35.84 | $35.85 | $35.85 | 508 |
| 2022-05-17 | $36.46 | $36.46 | $36.45 | $36.45 | $36.45 | 256 |
| 2022-05-16 | $35.19 | $35.19 | $35.09 | $35.09 | $35.09 | 276 |
| 2022-05-13 | $35.27 | $35.27 | $35.26 | $35.26 | $35.26 | 551 |
| 2022-05-12 | $34.10 | $34.10 | $34.01 | $34.01 | $34.01 | 220 |
| 2022-05-11 | $34.32 | $34.32 | $34.21 | $34.21 | $34.21 | 807 |
| 2022-05-10 | $33.90 | $34.10 | $33.90 | $34.10 | $34.10 | 255 |
| 2022-05-09 | $34.57 | $34.57 | $33.86 | $33.86 | $33.86 | 398 |
| 2022-05-06 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 139 |
| 2022-05-05 | $36.35 | $36.35 | $35.48 | $35.64 | $35.64 | 1,465 |
| 2022-05-04 | $35.95 | $36.96 | $35.95 | $36.96 | $36.96 | 391 |
| 2022-05-03 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 74 |
| 2022-05-02 | $35.42 | $35.66 | $35.42 | $35.66 | $35.66 | 187 |
| 2022-04-29 | $36.35 | $36.35 | $35.60 | $35.60 | $35.60 | 926 |
| 2022-04-28 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 1 |
| 2022-04-27 | $35.35 | $35.56 | $35.35 | $35.44 | $35.44 | 1,189 |
| 2022-04-26 | $35.00 | $35.00 | $34.72 | $34.72 | $34.72 | 3,003 |
| 2022-04-25 | $35.71 | $36.13 | $35.40 | $36.13 | $36.13 | 4,101 |
| 2022-04-22 | $37.20 | $37.20 | $36.81 | $36.89 | $36.89 | 4,996 |
| 2022-04-21 | $37.99 | $37.99 | $37.62 | $37.67 | $37.67 | 2,483 |
| 2022-04-20 | $38.97 | $38.97 | $38.86 | $38.86 | $38.86 | 357 |
| 2022-04-19 | $39.33 | $39.37 | $39.33 | $39.37 | $39.37 | 1,412 |
| 2022-04-18 | $39.00 | $39.01 | $39.00 | $39.00 | $39.00 | 3,450 |
| 2022-04-14 | $39.31 | $39.31 | $39.10 | $39.10 | $39.10 | 264 |
| 2022-04-13 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 267 |
| 2022-04-12 | $39.07 | $39.07 | $38.65 | $38.66 | $38.66 | 1,481 |
| 2022-04-11 | $39.05 | $39.05 | $38.74 | $38.74 | $38.74 | 1,895 |
| 2022-04-08 | $39.84 | $40.01 | $39.75 | $39.75 | $39.75 | 1,301 |
| 2022-04-07 | $39.68 | $40.12 | $39.56 | $39.95 | $39.95 | 1,845 |
| 2022-04-06 | $40.10 | $40.10 | $40.00 | $40.08 | $40.08 | 2,469 |
| 2022-04-05 | $41.75 | $41.75 | $40.90 | $40.90 | $40.90 | 561 |
| 2022-04-04 | $41.22 | $41.68 | $41.22 | $41.68 | $41.68 | 1,798 |
| 2022-04-01 | $41.14 | $41.14 | $41.00 | $41.00 | $41.00 | 1,109 |
| 2022-03-31 | $40.92 | $40.92 | $40.54 | $40.54 | $40.54 | 849 |
| 2022-03-30 | $41.31 | $41.31 | $41.09 | $41.09 | $41.09 | 288 |
| 2022-03-29 | $40.95 | $41.13 | $40.95 | $41.13 | $41.13 | 288 |
| 2022-03-28 | $40.44 | $40.44 | $40.33 | $40.40 | $40.40 | 1,102 |
| 2022-03-25 | $41.02 | $41.02 | $40.70 | $40.80 | $40.80 | 1,385 |
| 2022-03-24 | $40.83 | $41.05 | $40.82 | $41.05 | $41.05 | 1,102 |
| 2022-03-23 | $40.98 | $41.00 | $40.50 | $40.53 | $40.53 | 680 |
| 2022-03-22 | $40.98 | $41.00 | $40.86 | $40.86 | $40.86 | 325 |
| 2022-03-21 | $40.40 | $40.40 | $40.22 | $40.22 | $40.22 | 358 |
| 2022-03-18 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 80 |
| 2022-03-17 | $39.34 | $39.75 | $39.26 | $39.75 | $39.75 | 747 |
| 2022-03-16 | $39.47 | $39.78 | $38.98 | $39.78 | $39.78 | 1,118 |
| 2022-03-15 | $37.58 | $37.90 | $37.55 | $37.90 | $37.90 | 1,952 |
| 2022-03-14 | $37.90 | $37.90 | $37.88 | $37.88 | $37.88 | 1,065 |
| 2022-03-11 | $39.25 | $39.25 | $38.97 | $38.97 | $38.97 | 636 |
| 2022-03-10 | $39.12 | $39.44 | $39.12 | $39.44 | $39.44 | 778 |
| 2022-03-09 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 6 |
| 2022-03-08 | $38.17 | $38.69 | $38.17 | $38.69 | $38.69 | 233 |
| 2022-03-07 | $38.86 | $38.99 | $38.20 | $38.20 | $38.20 | 1,005 |
| 2022-03-04 | $38.97 | $39.18 | $38.97 | $39.04 | $39.04 | 480 |
| 2022-03-03 | $40.00 | $40.19 | $39.96 | $39.96 | $39.96 | 2,858 |
| 2022-03-02 | $40.76 | $40.76 | $40.73 | $40.73 | $40.73 | 404 |
| 2022-03-01 | $40.93 | $40.93 | $40.08 | $40.27 | $40.27 | 1,760 |
| 2022-02-28 | $40.73 | $41.18 | $40.73 | $41.18 | $41.18 | 1,522 |
| 2022-02-25 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 418 |
| 2022-02-24 | $38.25 | $39.34 | $38.25 | $39.34 | $39.34 | 1,870 |
| 2022-02-23 | $39.54 | $39.54 | $39.00 | $39.00 | $39.00 | 522 |
| 2022-02-22 | $39.12 | $39.18 | $39.06 | $39.18 | $39.18 | 682 |
| 2022-02-18 | $40.00 | $40.00 | $39.62 | $39.62 | $39.62 | 1,827 |
| 2022-02-17 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 14 |
WisdomTree Battery Value Chain and Innovation Fund (WBAT) News Headlines
Recent WisdomTree Battery Value Chain and Innovation Fund (WBAT) News
Similar Companies to WisdomTree Battery Value Chain and Innovation Fund (WBAT) 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 | -- | -- | -- |