WisdomTree Cybersecurity Fund (WCBR) Exchange: NASDAQ
Data as of Aug. 19, 2025
$29.35 ($-0.67) -2.23%
WisdomTree Cybersecurity Fund - Daily Information
Click for more stock information on WisdomTree Cybersecurity Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $29.72 |
| Previous Close | $29.35 |
| High | $29.83 |
| Low | $29.32 |
| Adjusted Open | $29.72 |
| Previous Adjusted Close | $29.35 |
| Adjusted High | $29.83 |
| Adjusted Low | $29.32 |
About WisdomTree Cybersecurity Fund (WCBR)
WisdomTree Cybersecurity Fund
Invest in WisdomTree Cybersecurity Fund (WCBR)
Historical Stock Data for WisdomTree Cybersecurity Fund (WCBR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | $29.72 | $29.83 | $29.32 | $29.35 | $29.35 | 93,234 |
| 2025-08-13 | $29.79 | $30.02 | $29.62 | $30.02 | $30.02 | 12,221 |
| 2025-08-12 | $29.03 | $29.68 | $29.01 | $29.62 | $29.62 | 16,234 |
| 2025-08-11 | $28.97 | $29.50 | $28.89 | $28.90 | $28.90 | 26,450 |
| 2025-08-08 | $29.69 | $29.69 | $29.03 | $29.08 | $29.08 | 42,933 |
| 2025-08-07 | $30.65 | $30.65 | $29.16 | $29.69 | $29.69 | 21,444 |
| 2025-08-06 | $30.23 | $30.58 | $30.15 | $30.57 | $30.57 | 25,181 |
| 2025-08-05 | $30.76 | $30.91 | $30.13 | $30.13 | $30.13 | 12,049 |
| 2025-08-04 | $30.16 | $30.79 | $30.16 | $30.79 | $30.79 | 22,188 |
| 2025-08-01 | $30.50 | $30.50 | $29.81 | $30.12 | $30.12 | 17,454 |
| 2025-07-31 | $31.62 | $31.62 | $30.96 | $30.96 | $30.96 | 10,233 |
| 2025-07-30 | $31.36 | $31.72 | $31.24 | $31.48 | $31.48 | 14,802 |
| 2025-07-29 | $31.75 | $31.95 | $31.59 | $31.75 | $31.75 | 9,772 |
| 2025-07-28 | $31.56 | $31.71 | $31.46 | $31.54 | $31.54 | 9,959 |
| 2025-07-25 | $31.34 | $31.64 | $31.22 | $31.46 | $31.46 | 13,114 |
| 2025-07-24 | $31.15 | $31.24 | $31.03 | $31.24 | $31.24 | 6,733 |
| 2025-07-23 | $31.29 | $31.29 | $30.95 | $31.16 | $31.16 | 10,692 |
| 2025-07-22 | $31.50 | $31.51 | $30.95 | $31.18 | $31.18 | 22,753 |
| 2025-07-21 | $31.44 | $31.99 | $31.34 | $31.47 | $31.47 | 21,048 |
| 2025-07-18 | $31.12 | $31.33 | $30.98 | $31.22 | $31.22 | 21,334 |
| 2025-07-17 | $30.74 | $31.05 | $30.70 | $30.96 | $30.96 | 11,864 |
| 2025-07-16 | $30.77 | $30.77 | $30.56 | $30.70 | $30.70 | 11,263 |
| 2025-07-15 | $30.90 | $30.90 | $30.52 | $30.62 | $30.62 | 24,599 |
| 2025-07-14 | $30.24 | $30.85 | $30.24 | $30.68 | $30.68 | 8,846 |
| 2025-07-11 | $30.96 | $31.08 | $30.31 | $30.34 | $30.34 | 26,980 |
| 2025-07-10 | $32.44 | $32.44 | $31.04 | $31.04 | $31.04 | 34,619 |
| 2025-07-09 | $32.02 | $32.40 | $32.02 | $32.40 | $32.40 | 8,303 |
| 2025-07-08 | $32.25 | $32.25 | $31.89 | $32.13 | $32.13 | 10,261 |
| 2025-07-07 | $32.03 | $32.32 | $31.94 | $32.06 | $32.06 | 23,159 |
| 2025-07-03 | $31.67 | $32.33 | $31.67 | $32.20 | $32.20 | 6,479 |
| 2025-07-02 | $31.35 | $31.39 | $31.27 | $31.31 | $31.31 | 6,558 |
| 2025-07-01 | $31.73 | $31.81 | $30.98 | $31.32 | $31.32 | 10,922 |
| 2025-06-30 | $31.59 | $31.91 | $31.59 | $31.91 | $31.91 | 9,542 |
| 2025-06-27 | $31.63 | $31.72 | $31.33 | $31.47 | $31.47 | 12,066 |
| 2025-06-26 | $31.59 | $31.77 | $31.29 | $31.61 | $31.61 | 49,205 |
| 2025-06-25 | $31.51 | $31.81 | $31.40 | $31.45 | $31.45 | 7,729 |
| 2025-06-24 | $31.47 | $31.50 | $31.18 | $31.43 | $31.43 | 19,582 |
| 2025-06-23 | $30.50 | $31.20 | $30.27 | $31.14 | $31.14 | 20,541 |
| 2025-06-20 | $31.15 | $31.24 | $30.51 | $30.84 | $30.84 | 27,609 |
| 2025-06-18 | $31.17 | $31.26 | $30.87 | $31.02 | $31.02 | 7,682 |
| 2025-06-17 | $30.89 | $31.30 | $30.89 | $31.15 | $31.15 | 18,124 |
| 2025-06-16 | $30.84 | $31.19 | $30.84 | $31.10 | $31.10 | 6,523 |
| 2025-06-13 | $30.65 | $31.03 | $30.51 | $30.60 | $30.60 | 10,291 |
| 2025-06-12 | $31.25 | $31.42 | $31.00 | $31.05 | $31.05 | 14,530 |
| 2025-06-11 | $31.17 | $31.39 | $31.07 | $31.08 | $31.08 | 7,295 |
| 2025-06-10 | $31.39 | $31.47 | $31.11 | $31.20 | $31.20 | 15,038 |
| 2025-06-09 | $31.45 | $31.72 | $31.40 | $31.40 | $31.40 | 5,927 |
| 2025-06-06 | $31.69 | $31.81 | $31.54 | $31.74 | $31.74 | 19,546 |
| 2025-06-05 | $31.22 | $31.69 | $31.22 | $31.39 | $31.39 | 5,529 |
| 2025-06-04 | $31.48 | $31.49 | $31.16 | $31.20 | $31.20 | 4,473 |
| 2025-06-03 | $31.03 | $31.33 | $30.95 | $31.31 | $31.31 | 8,785 |
| 2025-06-02 | $30.42 | $31.02 | $29.41 | $30.99 | $30.99 | 12,257 |
| 2025-05-30 | $29.93 | $30.45 | $29.93 | $30.38 | $30.38 | 4,255 |
| 2025-05-29 | $30.52 | $30.52 | $29.88 | $30.26 | $30.26 | 7,790 |
| 2025-05-28 | $30.66 | $30.80 | $30.45 | $30.45 | $30.45 | 4,448 |
| 2025-05-27 | $30.94 | $31.12 | $30.73 | $31.02 | $31.02 | 13,371 |
| 2025-05-23 | $29.79 | $30.56 | $29.79 | $30.46 | $30.46 | 9,696 |
| 2025-05-22 | $29.93 | $30.58 | $29.93 | $30.41 | $30.41 | 66,106 |
| 2025-05-21 | $30.10 | $30.54 | $29.82 | $29.96 | $29.96 | 9,993 |
| 2025-05-20 | $30.71 | $30.99 | $30.26 | $30.51 | $30.51 | 8,458 |
| 2025-05-19 | $29.93 | $30.42 | $29.81 | $30.38 | $30.38 | 13,677 |
| 2025-05-16 | $30.27 | $30.51 | $30.27 | $30.46 | $30.46 | 16,424 |
| 2025-05-15 | $30.04 | $30.23 | $29.96 | $30.18 | $30.18 | 12,453 |
| 2025-05-14 | $30.44 | $30.44 | $30.12 | $30.21 | $30.21 | 7,660 |
| 2025-05-13 | $29.97 | $30.53 | $29.92 | $30.35 | $30.35 | 9,796 |
| 2025-05-12 | $29.79 | $29.97 | $29.39 | $29.97 | $29.97 | 19,994 |
| 2025-05-09 | $29.32 | $29.32 | $28.77 | $28.82 | $28.82 | 9,306 |
| 2025-05-08 | $28.88 | $29.37 | $28.62 | $29.20 | $29.20 | 12,678 |
| 2025-05-07 | $28.64 | $28.82 | $28.48 | $28.82 | $28.82 | 21,840 |
| 2025-05-06 | $28.32 | $28.85 | $28.27 | $28.75 | $28.75 | 7,401 |
| 2025-05-05 | $28.28 | $29.06 | $28.28 | $28.82 | $28.82 | 31,578 |
| 2025-05-02 | $28.62 | $28.67 | $28.49 | $28.53 | $28.53 | 8,149 |
| 2025-05-01 | $28.28 | $28.37 | $28.14 | $28.14 | $28.14 | 4,082 |
| 2025-04-30 | $27.64 | $28.08 | $27.46 | $28.08 | $28.08 | 7,224 |
| 2025-04-29 | $27.77 | $28.33 | $27.77 | $28.20 | $28.20 | 11,727 |
| 2025-04-28 | $27.67 | $27.90 | $27.45 | $27.80 | $27.80 | 11,828 |
| 2025-04-25 | $27.20 | $27.73 | $27.20 | $27.73 | $27.73 | 17,542 |
| 2025-04-24 | $26.40 | $27.46 | $26.40 | $27.37 | $27.37 | 7,043 |
| 2025-04-23 | $26.50 | $27.00 | $26.30 | $26.39 | $26.39 | 55,769 |
| 2025-04-22 | $25.45 | $25.81 | $25.34 | $25.73 | $25.73 | 9,082 |
| 2025-04-21 | $25.63 | $25.65 | $24.88 | $25.10 | $25.10 | 17,752 |
| 2025-04-17 | $26.32 | $26.32 | $26.00 | $26.04 | $26.04 | 9,867 |
| 2025-04-16 | $26.60 | $26.64 | $25.86 | $26.29 | $26.29 | 24,203 |
| 2025-04-15 | $26.52 | $26.84 | $26.52 | $26.73 | $26.73 | 10,300 |
| 2025-04-14 | $27.00 | $27.00 | $26.25 | $26.49 | $26.49 | 34,363 |
| 2025-04-11 | $26.16 | $26.47 | $25.78 | $26.46 | $26.46 | 16,485 |
| 2025-04-10 | $26.52 | $26.56 | $25.56 | $26.21 | $26.21 | 17,547 |
| 2025-04-09 | $24.33 | $27.34 | $24.26 | $27.09 | $27.09 | 58,045 |
| 2025-04-08 | $25.74 | $25.81 | $24.12 | $24.47 | $24.47 | 33,690 |
| 2025-04-07 | $23.46 | $25.15 | $23.34 | $24.82 | $24.82 | 55,387 |
| 2025-04-04 | $25.30 | $25.30 | $24.23 | $24.56 | $24.56 | 77,637 |
| 2025-04-03 | $26.55 | $26.88 | $25.89 | $26.10 | $26.10 | 26,651 |
| 2025-04-02 | $26.96 | $27.83 | $26.96 | $27.82 | $27.82 | 5,598 |
| 2025-04-01 | $27.13 | $27.50 | $26.90 | $27.50 | $27.50 | 6,937 |
| 2025-03-31 | $26.98 | $27.17 | $26.49 | $27.10 | $27.10 | 20,604 |
| 2025-03-28 | $28.13 | $28.13 | $27.38 | $27.58 | $27.58 | 13,862 |
| 2025-03-27 | $28.63 | $28.63 | $28.20 | $28.30 | $28.30 | 11,340 |
| 2025-03-26 | $29.29 | $29.29 | $28.65 | $28.71 | $28.71 | 17,157 |
| 2025-03-25 | $28.27 | $29.59 | $28.27 | $29.44 | $29.44 | 13,653 |
| 2025-03-24 | $28.87 | $29.20 | $27.89 | $29.16 | $29.16 | 13,303 |
| 2025-03-21 | $27.95 | $28.48 | $27.78 | $28.40 | $28.40 | 14,637 |
| 2025-03-20 | $28.46 | $28.73 | $28.36 | $28.36 | $28.36 | 10,064 |
| 2025-03-19 | $28.33 | $28.91 | $28.26 | $28.72 | $28.72 | 13,782 |
| 2025-03-18 | $28.19 | $28.33 | $27.94 | $28.27 | $28.27 | 13,439 |
| 2025-03-17 | $27.84 | $28.67 | $27.84 | $28.45 | $28.45 | 16,004 |
| 2025-03-14 | $27.27 | $27.89 | $27.22 | $27.88 | $27.88 | 24,942 |
| 2025-03-13 | $27.26 | $27.26 | $26.60 | $26.65 | $26.65 | 24,626 |
| 2025-03-12 | $27.86 | $27.96 | $27.43 | $27.55 | $27.55 | 29,740 |
| 2025-03-11 | $26.77 | $27.68 | $26.73 | $27.31 | $27.31 | 22,269 |
| 2025-03-10 | $27.60 | $27.60 | $26.51 | $26.70 | $26.70 | 59,263 |
| 2025-03-07 | $28.24 | $28.56 | $27.29 | $28.16 | $28.16 | 30,064 |
| 2025-03-06 | $29.06 | $29.54 | $28.33 | $28.33 | $28.33 | 28,929 |
| 2025-03-05 | $28.97 | $29.55 | $28.67 | $29.49 | $29.49 | 22,202 |
| 2025-03-04 | $28.72 | $29.55 | $28.28 | $29.26 | $29.26 | 29,450 |
| 2025-03-03 | $29.86 | $29.90 | $28.65 | $28.71 | $28.71 | 37,004 |
| 2025-02-28 | $29.04 | $29.59 | $28.86 | $29.59 | $29.59 | 24,419 |
| 2025-02-27 | $29.83 | $29.83 | $28.88 | $28.93 | $28.93 | 95,147 |
| 2025-02-26 | $29.46 | $29.78 | $29.38 | $29.52 | $29.52 | 25,457 |
| 2025-02-25 | $29.47 | $29.47 | $28.83 | $29.32 | $29.32 | 15,671 |
| 2025-02-24 | $30.24 | $30.24 | $29.23 | $29.72 | $29.72 | 34,519 |
| 2025-02-21 | $31.39 | $31.39 | $30.15 | $30.18 | $30.18 | 25,432 |
| 2025-02-20 | $31.96 | $31.96 | $30.96 | $31.41 | $31.41 | 22,570 |
| 2025-02-19 | $32.48 | $32.48 | $31.91 | $32.12 | $32.12 | 17,690 |
| 2025-02-18 | $32.67 | $32.67 | $32.30 | $32.59 | $32.59 | 53,990 |
| 2025-02-14 | $32.71 | $32.71 | $32.33 | $32.53 | $32.53 | 26,908 |
| 2025-02-13 | $32.27 | $32.66 | $32.00 | $32.61 | $32.61 | 32,447 |
| 2025-02-12 | $31.82 | $32.41 | $31.69 | $32.33 | $32.33 | 21,786 |
| 2025-02-11 | $32.35 | $32.44 | $32.01 | $32.14 | $32.14 | 34,917 |
| 2025-02-10 | $32.20 | $32.65 | $32.10 | $32.55 | $32.55 | 22,011 |
| 2025-02-07 | $31.86 | $32.20 | $31.71 | $31.91 | $31.91 | 61,504 |
| 2025-02-06 | $31.80 | $31.80 | $31.29 | $31.41 | $31.41 | 34,720 |
| 2025-02-05 | $31.43 | $31.78 | $31.17 | $31.78 | $31.78 | 363,333 |
| 2025-02-04 | $30.91 | $31.49 | $30.91 | $31.49 | $31.49 | 15,790 |
| 2025-02-03 | $30.42 | $30.99 | $30.27 | $30.86 | $30.86 | 18,846 |
| 2025-01-31 | $31.48 | $31.58 | $31.00 | $31.00 | $31.00 | 14,775 |
| 2025-01-30 | $31.10 | $31.38 | $31.03 | $31.16 | $31.16 | 17,297 |
| 2025-01-29 | $31.52 | $31.52 | $30.86 | $30.97 | $30.97 | 40,120 |
| 2025-01-28 | $30.10 | $31.48 | $29.95 | $31.48 | $31.48 | 42,281 |
| 2025-01-27 | $29.19 | $30.49 | $29.19 | $30.00 | $30.00 | 14,774 |
| 2025-01-24 | $30.00 | $30.27 | $29.91 | $29.96 | $29.96 | 26,034 |
| 2025-01-23 | $29.61 | $29.88 | $29.56 | $29.88 | $29.88 | 20,067 |
| 2025-01-22 | $29.63 | $29.79 | $29.53 | $29.75 | $29.75 | 16,654 |
| 2025-01-21 | $29.19 | $29.53 | $29.10 | $29.48 | $29.48 | 30,033 |
| 2025-01-17 | $29.42 | $29.42 | $28.87 | $28.88 | $28.88 | 11,367 |
| 2025-01-16 | $28.72 | $29.02 | $28.64 | $28.91 | $28.91 | 17,871 |
| 2025-01-15 | $28.81 | $28.89 | $28.62 | $28.85 | $28.85 | 12,496 |
| 2025-01-14 | $28.18 | $28.41 | $28.05 | $28.32 | $28.32 | 18,838 |
| 2025-01-13 | $27.88 | $28.09 | $27.81 | $27.96 | $27.96 | 436,954 |
| 2025-01-10 | $28.18 | $28.37 | $27.91 | $28.20 | $28.20 | 13,754 |
| 2025-01-08 | $28.28 | $28.61 | $28.10 | $28.49 | $28.49 | 10,220 |
| 2025-01-07 | $29.08 | $29.15 | $28.42 | $28.47 | $28.47 | 13,022 |
| 2025-01-06 | $29.11 | $29.20 | $28.90 | $29.08 | $29.08 | 18,568 |
| 2025-01-03 | $28.61 | $28.86 | $28.57 | $28.77 | $28.77 | 11,360 |
| 2025-01-02 | $28.57 | $28.83 | $28.28 | $28.47 | $28.47 | 13,099 |
| 2024-12-31 | $28.66 | $28.66 | $28.23 | $28.26 | $28.26 | 14,231 |
| 2024-12-30 | $28.30 | $28.69 | $28.20 | $28.53 | $28.53 | 41,514 |
| 2024-12-27 | $28.99 | $28.99 | $28.45 | $28.87 | $28.87 | 15,492 |
| 2024-12-26 | $28.98 | $29.21 | $28.98 | $29.21 | $29.21 | 7,824 |
| 2024-12-24 | $29.02 | $29.12 | $28.98 | $29.12 | $29.11 | 11,716 |
| 2024-12-23 | $28.97 | $28.99 | $28.72 | $28.96 | $28.95 | 20,741 |
| 2024-12-20 | $28.47 | $29.20 | $28.45 | $28.98 | $28.97 | 15,870 |
| 2024-12-19 | $29.22 | $29.22 | $28.62 | $28.81 | $28.80 | 11,152 |
| 2024-12-18 | $30.17 | $30.17 | $28.60 | $28.75 | $28.74 | 21,750 |
| 2024-12-17 | $30.21 | $30.33 | $30.00 | $30.15 | $30.14 | 15,909 |
| 2024-12-16 | $29.76 | $30.30 | $29.76 | $30.30 | $30.29 | 10,090 |
| 2024-12-13 | $30.23 | $30.23 | $29.65 | $29.65 | $29.64 | 11,560 |
| 2024-12-12 | $29.92 | $30.24 | $29.92 | $30.16 | $30.15 | 11,098 |
| 2024-12-11 | $29.96 | $30.29 | $29.96 | $30.21 | $30.20 | 14,783 |
| 2024-12-10 | $30.08 | $30.21 | $29.57 | $29.74 | $29.73 | 22,314 |
| 2024-12-09 | $30.54 | $30.69 | $30.07 | $30.26 | $30.25 | 23,412 |
| 2024-12-06 | $30.19 | $30.69 | $30.19 | $30.54 | $30.53 | 9,635 |
| 2024-12-05 | $30.03 | $30.19 | $29.90 | $29.90 | $29.89 | 10,793 |
| 2024-12-04 | $29.92 | $30.42 | $29.85 | $30.38 | $30.37 | 38,315 |
| 2024-12-03 | $29.17 | $29.48 | $29.17 | $29.42 | $29.41 | 12,794 |
| 2024-12-02 | $29.21 | $29.59 | $29.20 | $29.46 | $29.45 | 17,840 |
| 2024-11-29 | $28.91 | $29.12 | $28.91 | $29.12 | $29.11 | 8,992 |
| 2024-11-27 | $29.16 | $29.18 | $28.68 | $28.88 | $28.87 | 23,986 |
| 2024-11-26 | $29.32 | $29.33 | $29.12 | $29.27 | $29.26 | 10,952 |
| 2024-11-25 | $29.49 | $29.57 | $29.19 | $29.27 | $29.26 | 25,316 |
| 2024-11-22 | $29.04 | $29.13 | $28.92 | $29.13 | $29.12 | 23,771 |
| 2024-11-21 | $27.82 | $28.64 | $27.78 | $28.61 | $28.60 | 14,989 |
| 2024-11-20 | $27.33 | $27.54 | $27.13 | $27.53 | $27.52 | 12,358 |
| 2024-11-19 | $26.73 | $27.40 | $26.64 | $27.33 | $27.32 | 19,294 |
| 2024-11-18 | $27.07 | $27.07 | $26.80 | $26.99 | $26.98 | 12,273 |
| 2024-11-15 | $27.37 | $27.39 | $26.85 | $26.97 | $26.96 | 21,394 |
| 2024-11-14 | $27.97 | $27.97 | $27.62 | $27.62 | $27.61 | 7,420 |
| 2024-11-13 | $27.84 | $28.56 | $27.84 | $27.99 | $27.98 | 19,242 |
| 2024-11-12 | $27.61 | $27.81 | $27.56 | $27.75 | $27.74 | 33,082 |
| 2024-11-11 | $27.61 | $27.83 | $27.59 | $27.75 | $27.74 | 25,172 |
| 2024-11-08 | $27.49 | $27.50 | $27.23 | $27.42 | $27.42 | 17,775 |
| 2024-11-07 | $27.50 | $27.74 | $27.46 | $27.65 | $27.65 | 25,845 |
| 2024-11-06 | $26.85 | $27.42 | $26.85 | $27.41 | $27.41 | 38,886 |
| 2024-11-05 | $25.96 | $26.19 | $25.87 | $26.19 | $26.19 | 7,408 |
| 2024-11-04 | $25.67 | $25.93 | $25.62 | $25.77 | $25.77 | 22,042 |
| 2024-11-01 | $25.96 | $26.03 | $25.76 | $25.83 | $25.83 | 18,669 |
| 2024-10-31 | $26.12 | $26.24 | $25.80 | $25.89 | $25.89 | 10,771 |
| 2024-10-30 | $26.55 | $26.69 | $26.21 | $26.21 | $26.21 | 16,229 |
| 2024-10-29 | $26.17 | $26.68 | $26.17 | $26.68 | $26.68 | 32,086 |
| 2024-10-28 | $26.16 | $26.24 | $26.04 | $26.13 | $26.13 | 13,658 |
| 2024-10-25 | $26.04 | $26.31 | $25.92 | $25.96 | $25.96 | 18,510 |
| 2024-10-24 | $25.82 | $25.94 | $25.77 | $25.83 | $25.83 | 16,150 |
| 2024-10-23 | $26.04 | $26.04 | $25.56 | $25.56 | $25.56 | 12,435 |
| 2024-10-22 | $26.28 | $26.42 | $26.17 | $26.18 | $26.18 | 12,614 |
| 2024-10-21 | $26.53 | $26.69 | $26.35 | $26.42 | $26.42 | 23,809 |
| 2024-10-18 | $26.64 | $26.73 | $26.55 | $26.61 | $26.61 | 28,029 |
| 2024-10-17 | $26.66 | $26.71 | $26.40 | $26.46 | $26.46 | 38,297 |
| 2024-10-16 | $26.73 | $26.73 | $26.41 | $26.55 | $26.55 | 26,812 |
| 2024-10-15 | $26.95 | $26.95 | $26.64 | $26.74 | $26.74 | 22,667 |
| 2024-10-14 | $27.19 | $27.20 | $26.84 | $26.98 | $26.98 | 18,721 |
| 2024-10-11 | $26.83 | $27.10 | $26.83 | $27.05 | $27.05 | 11,892 |
| 2024-10-10 | $26.09 | $26.88 | $26.01 | $26.88 | $26.88 | 35,323 |
| 2024-10-09 | $25.58 | $26.25 | $25.58 | $26.19 | $26.19 | 29,081 |
| 2024-10-08 | $25.24 | $25.61 | $25.24 | $25.57 | $25.57 | 9,072 |
| 2024-10-07 | $25.45 | $25.46 | $25.09 | $25.13 | $25.13 | 8,358 |
| 2024-10-04 | $25.33 | $25.55 | $25.17 | $25.55 | $25.55 | 19,295 |
| 2024-10-03 | $24.86 | $25.08 | $24.85 | $24.94 | $24.94 | 8,357 |
| 2024-10-02 | $24.76 | $25.08 | $24.76 | $25.00 | $25.00 | 6,564 |
| 2024-10-01 | $25.42 | $25.42 | $24.80 | $24.84 | $24.84 | 10,964 |
| 2024-09-30 | $25.16 | $25.44 | $25.16 | $25.44 | $25.44 | 113,657 |
| 2024-09-27 | $25.34 | $25.48 | $25.19 | $25.28 | $25.28 | 6,739 |
| 2024-09-26 | $25.57 | $25.57 | $25.08 | $25.35 | $25.35 | 12,718 |
| 2024-09-25 | $25.40 | $25.44 | $25.19 | $25.21 | $25.21 | 11,933 |
| 2024-09-24 | $25.61 | $25.61 | $25.32 | $25.51 | $25.51 | 11,091 |
| 2024-09-23 | $25.28 | $25.46 | $25.28 | $25.44 | $25.44 | 26,688 |
| 2024-09-20 | $25.01 | $25.34 | $25.01 | $25.28 | $25.28 | 21,181 |
| 2024-09-19 | $25.24 | $25.27 | $25.01 | $25.11 | $25.11 | 15,367 |
| 2024-09-18 | $24.88 | $24.94 | $24.63 | $24.63 | $24.63 | 7,851 |
| 2024-09-17 | $24.99 | $25.02 | $24.80 | $24.88 | $24.88 | 20,313 |
| 2024-09-16 | $24.60 | $24.92 | $24.60 | $24.87 | $24.87 | 17,040 |
| 2024-09-13 | $24.41 | $24.74 | $24.41 | $24.65 | $24.65 | 6,748 |
| 2024-09-12 | $24.27 | $24.47 | $24.27 | $24.39 | $24.39 | 11,520 |
| 2024-09-11 | $23.97 | $24.27 | $23.67 | $24.26 | $24.26 | 23,471 |
| 2024-09-10 | $23.87 | $24.06 | $23.72 | $23.94 | $23.94 | 14,224 |
| 2024-09-09 | $23.99 | $24.14 | $23.86 | $23.88 | $23.88 | 20,994 |
| 2024-09-06 | $24.38 | $24.44 | $23.77 | $23.81 | $23.81 | 30,714 |
| 2024-09-05 | $24.45 | $24.53 | $24.22 | $24.39 | $24.39 | 17,391 |
| 2024-09-04 | $24.47 | $24.68 | $24.36 | $24.49 | $24.49 | 25,172 |
| 2024-09-03 | $25.26 | $25.53 | $24.81 | $24.87 | $24.87 | 30,728 |
| 2024-08-30 | $25.57 | $25.70 | $25.26 | $25.39 | $25.39 | 23,544 |
| 2024-08-29 | $25.68 | $26.06 | $25.55 | $25.73 | $25.73 | 27,236 |
| 2024-08-28 | $25.83 | $25.83 | $25.44 | $25.57 | $25.57 | 10,286 |
| 2024-08-27 | $25.76 | $25.94 | $25.76 | $25.91 | $25.91 | 15,971 |
| 2024-08-26 | $26.03 | $26.15 | $25.84 | $25.84 | $25.84 | 26,922 |
| 2024-08-23 | $25.72 | $25.99 | $25.72 | $25.99 | $25.99 | 11,500 |
| 2024-08-22 | $26.09 | $26.10 | $25.64 | $25.73 | $25.73 | 20,701 |
| 2024-08-21 | $25.97 | $26.06 | $25.80 | $25.98 | $25.98 | 16,273 |
| 2024-08-20 | $25.91 | $26.11 | $25.89 | $25.95 | $25.95 | 29,080 |
| 2024-08-19 | $25.57 | $25.87 | $25.57 | $25.86 | $25.86 | 23,436 |
| 2024-08-16 | $25.36 | $25.51 | $25.35 | $25.49 | $25.49 | 12,662 |
| 2024-08-15 | $25.48 | $25.61 | $25.40 | $25.44 | $25.44 | 22,571 |
| 2024-08-14 | $25.12 | $25.27 | $25.00 | $25.17 | $25.17 | 26,678 |
| 2024-08-13 | $24.76 | $25.11 | $24.69 | $25.08 | $25.08 | 21,091 |
| 2024-08-12 | $24.79 | $24.79 | $24.52 | $24.52 | $24.52 | 13,625 |
| 2024-08-09 | $24.43 | $24.77 | $24.43 | $24.77 | $24.77 | 9,978 |
| 2024-08-08 | $23.99 | $24.40 | $23.75 | $24.30 | $24.30 | 32,505 |
| 2024-08-07 | $23.99 | $24.41 | $23.73 | $23.75 | $23.75 | 27,800 |
| 2024-08-06 | $23.38 | $23.59 | $23.25 | $23.34 | $23.34 | 24,129 |
| 2024-08-05 | $22.39 | $23.40 | $22.20 | $23.28 | $23.28 | 42,627 |
| 2024-08-02 | $23.82 | $24.01 | $23.40 | $23.82 | $23.82 | 41,716 |
| 2024-08-01 | $25.01 | $25.01 | $24.15 | $24.27 | $24.27 | 27,574 |
| 2024-07-31 | $25.21 | $25.30 | $25.01 | $25.20 | $25.20 | 15,101 |
| 2024-07-30 | $24.83 | $25.15 | $24.54 | $25.01 | $25.01 | 18,811 |
| 2024-07-29 | $24.72 | $24.81 | $24.51 | $24.58 | $24.58 | 25,504 |
| 2024-07-26 | $24.81 | $24.81 | $24.42 | $24.68 | $24.68 | 24,125 |
| 2024-07-25 | $24.43 | $24.92 | $24.19 | $24.51 | $24.51 | 29,562 |
| 2024-07-24 | $24.81 | $24.99 | $24.26 | $24.28 | $24.28 | 94,625 |
| 2024-07-23 | $24.78 | $25.17 | $24.74 | $24.96 | $24.96 | 35,312 |
| 2024-07-22 | $24.81 | $24.93 | $24.60 | $24.77 | $24.77 | 27,654 |
| 2024-07-19 | $24.69 | $24.80 | $24.54 | $24.67 | $24.67 | 46,819 |
| 2024-07-18 | $25.27 | $25.27 | $24.60 | $24.68 | $24.68 | 42,431 |
| 2024-07-17 | $25.36 | $25.50 | $25.10 | $25.21 | $25.21 | 37,394 |
| 2024-07-16 | $25.69 | $25.82 | $25.55 | $25.79 | $25.79 | 36,709 |
| 2024-07-15 | $25.43 | $25.70 | $25.32 | $25.53 | $25.53 | 50,512 |
| 2024-07-12 | $25.18 | $25.42 | $25.17 | $25.30 | $25.30 | 50,601 |
| 2024-07-11 | $25.16 | $25.47 | $25.06 | $25.10 | $25.10 | 48,094 |
| 2024-07-10 | $25.01 | $25.01 | $24.56 | $24.90 | $24.90 | 58,251 |
| 2024-07-09 | $25.40 | $25.40 | $24.75 | $24.92 | $24.92 | 675,950 |
| 2024-07-08 | $25.54 | $25.54 | $25.08 | $25.31 | $25.31 | 113,316 |
| 2024-07-05 | $25.42 | $25.47 | $25.19 | $25.45 | $25.45 | 121,141 |
| 2024-07-03 | $25.28 | $25.40 | $25.25 | $25.33 | $25.33 | 34,139 |
| 2024-07-02 | $25.08 | $25.25 | $25.07 | $25.21 | $25.21 | 13,156 |
| 2024-07-01 | $25.12 | $25.15 | $24.84 | $25.15 | $25.15 | 20,580 |
| 2024-06-28 | $24.99 | $25.18 | $24.92 | $25.13 | $25.13 | 30,724 |
| 2024-06-27 | $24.16 | $24.93 | $24.16 | $24.93 | $24.93 | 38,861 |
| 2024-06-26 | $23.93 | $24.21 | $23.88 | $24.10 | $24.10 | 17,471 |
| 2024-06-25 | $23.96 | $24.07 | $23.92 | $24.01 | $24.01 | 24,628 |
| 2024-06-24 | $23.83 | $24.06 | $23.83 | $23.96 | $23.96 | 39,637 |
| 2024-06-21 | $23.67 | $23.94 | $23.63 | $23.82 | $23.82 | 30,410 |
| 2024-06-20 | $23.81 | $23.84 | $23.60 | $23.66 | $23.66 | 37,304 |
| 2024-06-18 | $23.99 | $24.03 | $23.85 | $23.85 | $23.85 | 35,518 |
| 2024-06-17 | $23.99 | $24.09 | $23.73 | $24.02 | $24.02 | 35,646 |
| 2024-06-14 | $23.97 | $24.09 | $23.91 | $24.09 | $24.09 | 37,119 |
| 2024-06-13 | $24.35 | $24.49 | $23.91 | $24.05 | $24.05 | 27,326 |
| 2024-06-12 | $24.23 | $24.43 | $24.21 | $24.24 | $24.24 | 73,228 |
| 2024-06-11 | $23.83 | $24.00 | $23.71 | $24.00 | $24.00 | 22,301 |
| 2024-06-10 | $23.52 | $23.95 | $23.51 | $23.88 | $23.88 | 28,792 |
| 2024-06-07 | $23.35 | $23.56 | $23.28 | $23.56 | $23.56 | 76,973 |
| 2024-06-06 | $23.38 | $23.54 | $23.34 | $23.46 | $23.46 | 31,645 |
| 2024-06-05 | $23.16 | $23.40 | $22.94 | $23.39 | $23.39 | 41,087 |
| 2024-06-04 | $22.85 | $23.02 | $22.82 | $22.87 | $22.87 | 56,708 |
| 2024-06-03 | $23.31 | $23.31 | $22.84 | $23.02 | $23.02 | 45,772 |
| 2024-05-31 | $23.13 | $23.25 | $22.76 | $23.11 | $23.11 | 95,364 |
| 2024-05-30 | $23.88 | $23.88 | $22.97 | $23.03 | $23.03 | 95,919 |
| 2024-05-29 | $23.68 | $23.97 | $23.68 | $23.88 | $23.88 | 64,090 |
| 2024-05-28 | $24.38 | $24.38 | $23.88 | $23.98 | $23.98 | 57,885 |
| 2024-05-24 | $24.35 | $24.46 | $24.20 | $24.38 | $24.38 | 29,032 |
| 2024-05-23 | $24.62 | $24.65 | $24.20 | $24.24 | $24.24 | 41,854 |
| 2024-05-22 | $24.51 | $24.61 | $24.35 | $24.49 | $24.49 | 24,729 |
| 2024-05-21 | $24.54 | $24.67 | $24.43 | $24.51 | $24.51 | 193,060 |
| 2024-05-20 | $24.56 | $24.78 | $24.52 | $24.76 | $24.76 | 31,774 |
| 2024-05-17 | $24.63 | $24.68 | $24.50 | $24.59 | $24.59 | 47,437 |
| 2024-05-16 | $24.65 | $24.70 | $24.50 | $24.65 | $24.65 | 50,721 |
| 2024-05-15 | $24.46 | $24.65 | $24.41 | $24.62 | $24.62 | 22,944 |
| 2024-05-14 | $24.15 | $24.31 | $24.14 | $24.27 | $24.27 | 25,660 |
| 2024-05-13 | $24.18 | $24.20 | $24.09 | $24.10 | $24.10 | 26,101 |
| 2024-05-10 | $24.20 | $24.25 | $24.05 | $24.06 | $24.06 | 26,965 |
| 2024-05-09 | $24.26 | $24.27 | $24.13 | $24.19 | $24.19 | 31,189 |
| 2024-05-08 | $24.44 | $24.44 | $24.11 | $24.23 | $24.23 | 37,981 |
| 2024-05-07 | $24.68 | $24.76 | $24.42 | $24.66 | $24.66 | 28,235 |
| 2024-05-06 | $24.50 | $24.84 | $24.50 | $24.81 | $24.81 | 15,442 |
| 2024-05-03 | $24.78 | $24.78 | $24.30 | $24.45 | $24.45 | 51,561 |
| 2024-05-02 | $24.70 | $24.77 | $24.26 | $24.77 | $24.77 | 56,692 |
| 2024-05-01 | $24.73 | $25.30 | $24.71 | $24.85 | $24.85 | 17,652 |
| 2024-04-30 | $24.95 | $25.11 | $24.71 | $24.74 | $24.74 | 26,440 |
| 2024-04-29 | $25.36 | $25.49 | $25.12 | $25.23 | $25.23 | 27,415 |
| 2024-04-26 | $25.25 | $25.39 | $25.19 | $25.24 | $25.24 | 36,858 |
| 2024-04-25 | $24.61 | $24.94 | $24.50 | $24.91 | $24.91 | 35,460 |
| 2024-04-24 | $24.99 | $25.17 | $24.82 | $25.08 | $25.08 | 32,041 |
| 2024-04-23 | $24.14 | $24.97 | $24.14 | $24.85 | $24.85 | 78,089 |
| 2024-04-22 | $23.87 | $24.10 | $23.60 | $24.04 | $24.04 | 40,799 |
| 2024-04-19 | $23.83 | $23.98 | $23.57 | $23.76 | $23.76 | 43,420 |
| 2024-04-18 | $24.03 | $24.17 | $23.77 | $23.92 | $23.92 | 50,382 |
| 2024-04-17 | $24.31 | $24.31 | $23.85 | $23.89 | $23.89 | 35,282 |
| 2024-04-16 | $24.03 | $24.20 | $23.93 | $24.11 | $24.11 | 55,922 |
| 2024-04-15 | $25.06 | $25.10 | $24.12 | $24.20 | $24.20 | 101,538 |
| 2024-04-12 | $25.25 | $25.33 | $24.85 | $24.96 | $24.96 | 41,894 |
| 2024-04-11 | $25.40 | $25.56 | $25.23 | $25.53 | $25.53 | 23,984 |
| 2024-04-10 | $25.07 | $25.27 | $24.97 | $25.27 | $25.27 | 49,050 |
| 2024-04-09 | $25.47 | $25.56 | $25.32 | $25.56 | $25.56 | 30,452 |
| 2024-04-08 | $25.38 | $25.38 | $25.10 | $25.37 | $25.37 | 18,267 |
| 2024-04-05 | $24.98 | $25.38 | $24.95 | $25.29 | $25.29 | 20,899 |
| 2024-04-04 | $25.54 | $25.61 | $24.93 | $24.95 | $24.95 | 45,938 |
| 2024-04-03 | $25.16 | $25.42 | $25.10 | $25.28 | $25.28 | 41,541 |
| 2024-04-02 | $25.18 | $25.36 | $24.98 | $25.36 | $25.36 | 44,148 |
| 2024-04-01 | $25.67 | $25.67 | $25.36 | $25.53 | $25.53 | 39,676 |
| 2024-03-28 | $25.44 | $25.80 | $25.44 | $25.64 | $25.64 | 30,270 |
| 2024-03-27 | $25.72 | $25.72 | $25.22 | $25.44 | $25.44 | 63,574 |
| 2024-03-26 | $25.64 | $25.68 | $25.48 | $25.53 | $25.53 | 65,349 |
| 2024-03-25 | $25.75 | $25.75 | $25.51 | $25.56 | $25.56 | 60,557 |
| 2024-03-22 | $25.86 | $25.86 | $25.56 | $25.78 | $25.78 | 59,158 |
| 2024-03-21 | $26.23 | $26.28 | $25.90 | $25.93 | $25.93 | 158,048 |
| 2024-03-20 | $25.74 | $26.09 | $25.68 | $26.02 | $26.02 | 47,382 |
| 2024-03-19 | $25.59 | $25.76 | $25.34 | $25.74 | $25.74 | 50,608 |
| 2024-03-18 | $25.68 | $25.92 | $25.56 | $25.81 | $25.81 | 38,849 |
| 2024-03-15 | $25.79 | $25.79 | $25.39 | $25.48 | $25.48 | 138,297 |
| 2024-03-14 | $26.32 | $26.32 | $25.71 | $25.89 | $25.89 | 119,151 |
| 2024-03-13 | $26.43 | $26.71 | $26.27 | $26.54 | $26.54 | 55,160 |
| 2024-03-12 | $26.40 | $26.60 | $26.24 | $26.53 | $26.53 | 57,307 |
| 2024-03-11 | $26.13 | $26.38 | $25.98 | $26.34 | $26.34 | 69,402 |
| 2024-03-08 | $26.55 | $26.85 | $26.18 | $26.28 | $26.28 | 108,755 |
| 2024-03-07 | $26.46 | $26.51 | $26.02 | $26.43 | $26.43 | 80,114 |
| 2024-03-06 | $26.73 | $26.84 | $26.08 | $26.19 | $26.19 | 205,897 |
| 2024-03-05 | $26.33 | $26.37 | $25.47 | $25.77 | $25.77 | 181,629 |
| 2024-03-04 | $27.01 | $27.01 | $26.54 | $26.63 | $26.63 | 153,357 |
| 2024-03-01 | $27.18 | $27.18 | $26.59 | $26.87 | $26.87 | 154,400 |
| 2024-02-29 | $27.24 | $27.44 | $26.98 | $27.25 | $27.25 | 78,178 |
| 2024-02-28 | $26.75 | $26.86 | $26.52 | $26.82 | $26.82 | 91,245 |
| 2024-02-27 | $26.93 | $27.07 | $26.78 | $26.91 | $26.91 | 110,260 |
| 2024-02-26 | $26.30 | $26.92 | $26.18 | $26.65 | $26.65 | 135,903 |
| 2024-02-23 | $26.12 | $26.31 | $25.98 | $26.15 | $26.15 | 117,053 |
| 2024-02-22 | $25.95 | $26.06 | $25.63 | $25.87 | $25.87 | 212,917 |
| 2024-02-21 | $25.51 | $25.51 | $24.93 | $25.20 | $25.20 | 249,476 |
| 2024-02-20 | $27.27 | $27.27 | $26.48 | $26.90 | $26.90 | 180,865 |
| 2024-02-16 | $27.93 | $27.93 | $27.18 | $27.32 | $27.32 | 118,442 |
| 2024-02-15 | $28.34 | $28.34 | $27.63 | $27.85 | $27.85 | 116,606 |
| 2024-02-14 | $28.07 | $28.16 | $27.77 | $28.16 | $28.16 | 96,687 |
| 2024-02-13 | $27.79 | $27.94 | $27.00 | $27.60 | $27.60 | 169,338 |
| 2024-02-12 | $28.82 | $29.31 | $28.18 | $28.30 | $28.30 | 419,100 |
| 2024-02-09 | $28.64 | $28.97 | $28.25 | $28.61 | $28.61 | 270,387 |
| 2024-02-08 | $27.35 | $27.64 | $26.90 | $27.63 | $27.63 | 198,614 |
| 2024-02-07 | $27.02 | $27.22 | $26.85 | $27.14 | $27.14 | 226,060 |
| 2024-02-06 | $26.33 | $26.63 | $26.09 | $26.56 | $26.56 | 111,502 |
| 2024-02-05 | $26.87 | $26.99 | $25.95 | $26.34 | $26.34 | 135,670 |
| 2024-02-02 | $26.46 | $26.88 | $26.37 | $26.81 | $26.81 | 140,725 |
| 2024-02-01 | $26.62 | $26.72 | $26.06 | $26.47 | $26.47 | 138,896 |
| 2024-01-31 | $26.61 | $26.62 | $26.05 | $26.07 | $26.07 | 107,308 |
| 2024-01-30 | $27.01 | $27.02 | $26.61 | $26.77 | $26.77 | 128,597 |
| 2024-01-29 | $26.36 | $26.84 | $26.36 | $26.84 | $26.84 | 380,256 |
| 2024-01-26 | $26.29 | $26.29 | $26.04 | $26.17 | $26.17 | 83,626 |
| 2024-01-25 | $26.41 | $26.54 | $26.00 | $26.22 | $26.22 | 58,907 |
| 2024-01-24 | $26.89 | $26.89 | $26.29 | $26.32 | $26.32 | 44,157 |
| 2024-01-23 | $26.99 | $26.99 | $26.32 | $26.52 | $26.52 | 26,582 |
| 2024-01-22 | $26.39 | $26.67 | $26.26 | $26.48 | $26.48 | 77,964 |
| 2024-01-19 | $25.86 | $25.87 | $25.48 | $25.86 | $25.86 | 60,512 |
| 2024-01-18 | $25.61 | $25.68 | $25.38 | $25.67 | $25.67 | 74,130 |
| 2024-01-17 | $25.55 | $25.55 | $24.86 | $25.40 | $25.40 | 57,648 |
| 2024-01-16 | $25.65 | $25.78 | $25.38 | $25.61 | $25.61 | 54,894 |
| 2024-01-12 | $25.68 | $25.86 | $25.54 | $25.68 | $25.68 | 33,760 |
| 2024-01-11 | $25.53 | $25.54 | $25.08 | $25.49 | $25.49 | 61,696 |
| 2024-01-10 | $24.91 | $25.28 | $24.86 | $25.23 | $25.23 | 81,486 |
| 2024-01-09 | $24.45 | $24.99 | $24.37 | $24.90 | $24.90 | 29,797 |
| 2024-01-08 | $24.11 | $24.61 | $23.94 | $24.60 | $24.60 | 25,135 |
| 2024-01-05 | $23.96 | $24.12 | $23.86 | $23.91 | $23.91 | 29,648 |
| 2024-01-04 | $24.14 | $24.14 | $23.92 | $23.98 | $23.98 | 21,022 |
| 2024-01-03 | $24.38 | $24.42 | $24.09 | $24.12 | $24.12 | 29,354 |
| 2024-01-02 | $25.11 | $25.11 | $24.50 | $24.65 | $24.65 | 37,009 |
| 2023-12-29 | $25.75 | $25.75 | $25.23 | $25.37 | $25.37 | 54,477 |
| 2023-12-28 | $25.81 | $25.81 | $25.61 | $25.69 | $25.69 | 44,378 |
| 2023-12-27 | $25.90 | $25.90 | $25.61 | $25.72 | $25.72 | 28,457 |
| 2023-12-26 | $25.83 | $25.83 | $25.57 | $25.75 | $25.75 | 25,251 |
| 2023-12-22 | $25.76 | $25.76 | $25.43 | $25.60 | $25.60 | 25,166 |
| 2023-12-21 | $25.70 | $25.70 | $25.15 | $25.48 | $25.48 | 19,264 |
| 2023-12-20 | $25.39 | $25.64 | $25.09 | $25.09 | $25.09 | 46,761 |
| 2023-12-19 | $25.41 | $25.61 | $25.40 | $25.56 | $25.56 | 43,676 |
| 2023-12-18 | $25.23 | $25.36 | $25.09 | $25.24 | $25.24 | 83,636 |
| 2023-12-15 | $25.00 | $25.31 | $24.90 | $25.14 | $25.14 | 29,144 |
| 2023-12-14 | $24.98 | $25.32 | $24.65 | $24.89 | $24.89 | 29,975 |
| 2023-12-13 | $24.57 | $24.80 | $24.26 | $24.78 | $24.78 | 15,896 |
| 2023-12-12 | $24.58 | $24.58 | $23.96 | $24.43 | $24.43 | 19,065 |
| 2023-12-11 | $24.86 | $24.86 | $23.89 | $24.22 | $24.22 | 28,151 |
| 2023-12-08 | $23.51 | $24.00 | $23.51 | $23.92 | $23.92 | 16,138 |
| 2023-12-07 | $24.34 | $24.34 | $23.62 | $23.84 | $23.84 | 18,550 |
| 2023-12-06 | $24.12 | $24.35 | $23.78 | $23.78 | $23.78 | 19,885 |
| 2023-12-05 | $23.84 | $23.84 | $23.63 | $23.83 | $23.83 | 13,164 |
| 2023-12-04 | $23.75 | $23.79 | $23.40 | $23.74 | $23.74 | 20,776 |
| 2023-12-01 | $22.95 | $23.65 | $22.95 | $23.63 | $23.63 | 16,292 |
| 2023-11-30 | $23.27 | $23.27 | $22.55 | $22.70 | $22.70 | 27,080 |
| 2023-11-29 | $22.50 | $22.99 | $22.50 | $22.95 | $22.95 | 28,714 |
| 2023-11-28 | $22.08 | $22.37 | $22.03 | $22.24 | $22.24 | 14,676 |
| 2023-11-27 | $22.06 | $22.44 | $22.01 | $22.11 | $22.11 | 13,119 |
| 2023-11-24 | $21.90 | $22.08 | $21.90 | $22.06 | $22.06 | 1,829 |
| 2023-11-22 | $22.17 | $22.17 | $21.91 | $21.92 | $21.92 | 10,096 |
| 2023-11-21 | $21.84 | $21.93 | $21.70 | $21.88 | $21.88 | 7,068 |
| 2023-11-20 | $21.73 | $21.97 | $21.64 | $21.94 | $21.94 | 10,123 |
| 2023-11-17 | $21.32 | $21.65 | $21.32 | $21.64 | $21.64 | 10,152 |
| 2023-11-16 | $21.24 | $21.41 | $21.15 | $21.29 | $21.29 | 5,679 |
| 2023-11-15 | $21.71 | $21.81 | $21.48 | $21.48 | $21.48 | 9,104 |
| 2023-11-14 | $21.00 | $21.62 | $20.93 | $21.61 | $21.61 | 14,263 |
| 2023-11-13 | $20.88 | $20.88 | $20.74 | $20.82 | $20.82 | 4,043 |
| 2023-11-10 | $20.41 | $20.77 | $20.34 | $20.76 | $20.76 | 29,905 |
| 2023-11-09 | $20.57 | $20.71 | $20.37 | $20.37 | $20.37 | 13,099 |
| 2023-11-08 | $20.57 | $20.58 | $20.33 | $20.45 | $20.45 | 6,394 |
| 2023-11-07 | $20.10 | $20.64 | $20.10 | $20.50 | $20.50 | 6,952 |
| 2023-11-06 | $20.00 | $20.00 | $19.63 | $19.82 | $19.82 | 3,859 |
| 2023-11-03 | $19.51 | $20.17 | $19.42 | $20.12 | $20.12 | 9,222 |
| 2023-11-02 | $19.86 | $19.86 | $19.43 | $19.51 | $19.51 | 9,656 |
| 2023-11-01 | $19.46 | $19.48 | $19.21 | $19.43 | $19.43 | 10,652 |
| 2023-10-31 | $19.18 | $19.56 | $19.18 | $19.49 | $19.49 | 2,007 |
| 2023-10-30 | $19.23 | $19.23 | $19.05 | $19.14 | $19.14 | 3,037 |
| 2023-10-27 | $19.18 | $19.30 | $19.13 | $19.15 | $19.15 | 6,958 |
| 2023-10-26 | $19.23 | $19.41 | $19.09 | $19.15 | $19.15 | 8,459 |
| 2023-10-25 | $19.77 | $19.84 | $19.34 | $19.37 | $19.37 | 17,812 |
| 2023-10-24 | $20.09 | $20.16 | $19.91 | $20.11 | $20.11 | 1,919 |
| 2023-10-23 | $19.44 | $19.92 | $19.44 | $19.68 | $19.68 | 3,130 |
| 2023-10-20 | $20.39 | $20.39 | $19.78 | $19.86 | $19.86 | 3,581 |
| 2023-10-19 | $20.71 | $20.82 | $20.46 | $20.48 | $20.48 | 5,481 |
| 2023-10-18 | $20.98 | $20.98 | $20.64 | $20.64 | $20.64 | 10,412 |
| 2023-10-17 | $20.52 | $20.99 | $20.52 | $20.88 | $20.88 | 9,249 |
| 2023-10-16 | $20.64 | $20.77 | $20.46 | $20.76 | $20.76 | 12,118 |
| 2023-10-13 | $20.52 | $20.52 | $20.14 | $20.30 | $20.30 | 7,309 |
| 2023-10-12 | $20.84 | $20.84 | $20.44 | $20.45 | $20.45 | 10,303 |
| 2023-10-11 | $20.77 | $21.00 | $20.70 | $20.77 | $20.77 | 5,309 |
| 2023-10-10 | $20.81 | $20.96 | $20.60 | $20.72 | $20.72 | 8,259 |
| 2023-10-09 | $20.78 | $20.78 | $20.22 | $20.70 | $20.70 | 7,527 |
| 2023-10-06 | $19.95 | $20.59 | $19.94 | $20.57 | $20.57 | 11,998 |
| 2023-10-05 | $19.84 | $19.87 | $19.57 | $19.81 | $19.81 | 7,017 |
| 2023-10-04 | $19.81 | $19.99 | $19.80 | $19.88 | $19.88 | 13,349 |
| 2023-10-03 | $20.28 | $20.32 | $19.84 | $19.91 | $19.91 | 9,157 |
| 2023-10-02 | $20.46 | $20.74 | $20.43 | $20.55 | $20.55 | 8,014 |
| 2023-09-29 | $20.65 | $20.71 | $20.43 | $20.43 | $20.43 | 12,058 |
| 2023-09-28 | $20.39 | $20.40 | $19.99 | $20.34 | $20.34 | 7,851 |
| 2023-09-27 | $19.85 | $20.18 | $19.85 | $20.16 | $20.16 | 6,085 |
| 2023-09-26 | $19.95 | $20.16 | $19.81 | $19.90 | $19.90 | 13,469 |
| 2023-09-25 | $20.41 | $20.41 | $20.08 | $20.18 | $20.18 | 11,142 |
| 2023-09-22 | $20.36 | $20.36 | $20.22 | $20.24 | $20.24 | 10,481 |
| 2023-09-21 | $20.46 | $20.51 | $20.11 | $20.17 | $20.17 | 15,101 |
| 2023-09-20 | $20.74 | $20.78 | $20.50 | $20.50 | $20.50 | 15,549 |
| 2023-09-19 | $20.69 | $20.69 | $20.28 | $20.45 | $20.45 | 3,286 |
| 2023-09-18 | $20.73 | $20.73 | $20.50 | $20.58 | $20.58 | 22,820 |
| 2023-09-15 | $21.12 | $21.12 | $20.57 | $20.65 | $20.65 | 13,889 |
| 2023-09-14 | $21.04 | $21.20 | $20.93 | $21.10 | $21.10 | 8,678 |
| 2023-09-13 | $21.15 | $21.15 | $21.03 | $21.06 | $21.06 | 6,624 |
| 2023-09-12 | $21.52 | $21.52 | $21.18 | $21.18 | $21.18 | 8,723 |
| 2023-09-11 | $21.20 | $21.58 | $21.14 | $21.52 | $21.52 | 24,030 |
| 2023-09-08 | $21.19 | $21.25 | $21.08 | $21.08 | $21.08 | 4,526 |
| 2023-09-07 | $20.80 | $21.10 | $20.80 | $21.05 | $21.05 | 6,457 |
| 2023-09-06 | $21.11 | $21.19 | $20.98 | $21.13 | $21.13 | 3,356 |
| 2023-09-05 | $20.88 | $21.17 | $20.88 | $21.14 | $21.14 | 5,806 |
| 2023-09-01 | $21.03 | $21.25 | $21.03 | $21.08 | $21.08 | 10,783 |
| 2023-08-31 | $20.45 | $20.87 | $20.34 | $20.72 | $20.72 | 24,228 |
| 2023-08-30 | $19.93 | $20.27 | $19.90 | $20.27 | $20.27 | 7,084 |
| 2023-08-29 | $19.80 | $20.14 | $19.65 | $20.05 | $20.05 | 9,032 |
| 2023-08-28 | $19.94 | $19.94 | $19.75 | $19.77 | $19.77 | 1,697 |
| 2023-08-25 | $19.32 | $19.82 | $19.32 | $19.82 | $19.82 | 2,468 |
| 2023-08-24 | $20.00 | $20.00 | $19.32 | $19.32 | $19.32 | 7,738 |
| 2023-08-23 | $19.63 | $19.86 | $19.63 | $19.86 | $19.86 | 3,554 |
| 2023-08-22 | $19.30 | $19.42 | $19.25 | $19.42 | $19.42 | 3,923 |
| 2023-08-21 | $19.01 | $19.45 | $19.01 | $19.40 | $19.40 | 6,681 |
| 2023-08-18 | $18.44 | $18.94 | $18.43 | $18.94 | $18.94 | 4,202 |
| 2023-08-17 | $19.23 | $19.23 | $18.73 | $18.80 | $18.80 | 1,871 |
| 2023-08-16 | $19.25 | $19.25 | $19.20 | $19.20 | $19.20 | 2,206 |
| 2023-08-15 | $19.43 | $19.51 | $19.35 | $19.35 | $19.35 | 2,606 |
| 2023-08-14 | $19.64 | $19.64 | $19.54 | $19.64 | $19.64 | 2,619 |
| 2023-08-11 | $19.44 | $19.55 | $19.40 | $19.54 | $19.54 | 5,196 |
| 2023-08-10 | $19.40 | $19.60 | $19.40 | $19.41 | $19.41 | 2,568 |
| 2023-08-09 | $19.36 | $19.38 | $19.11 | $19.28 | $19.28 | 5,375 |
| 2023-08-08 | $19.01 | $19.15 | $18.78 | $19.15 | $19.15 | 14,207 |
| 2023-08-07 | $19.77 | $19.84 | $19.44 | $19.74 | $19.74 | 7,268 |
| 2023-08-04 | $19.96 | $20.00 | $19.64 | $19.78 | $19.78 | 10,127 |
| 2023-08-03 | $19.90 | $20.11 | $19.79 | $20.09 | $20.09 | 9,437 |
| 2023-08-02 | $20.79 | $20.79 | $19.59 | $19.79 | $19.79 | 14,130 |
| 2023-08-01 | $20.77 | $20.89 | $20.50 | $20.87 | $20.87 | 14,870 |
| 2023-07-31 | $20.46 | $20.77 | $20.38 | $20.77 | $20.77 | 9,773 |
| 2023-07-28 | $20.17 | $20.41 | $20.17 | $20.28 | $20.28 | 6,870 |
| 2023-07-27 | $20.62 | $20.62 | $19.92 | $20.00 | $20.00 | 10,573 |
| 2023-07-26 | $19.97 | $20.20 | $19.97 | $20.19 | $20.19 | 6,234 |
| 2023-07-25 | $20.05 | $20.18 | $20.00 | $20.04 | $20.04 | 6,502 |
| 2023-07-24 | $19.77 | $19.82 | $19.60 | $19.82 | $19.82 | 7,624 |
| 2023-07-21 | $20.02 | $20.02 | $19.72 | $19.82 | $19.82 | 8,468 |
| 2023-07-20 | $20.40 | $20.40 | $19.70 | $19.77 | $19.77 | 7,780 |
| 2023-07-19 | $20.59 | $20.78 | $20.31 | $20.50 | $20.50 | 30,119 |
| 2023-07-18 | $20.26 | $20.39 | $20.04 | $20.39 | $20.39 | 8,853 |
| 2023-07-17 | $19.61 | $20.15 | $19.61 | $20.06 | $20.06 | 5,503 |
| 2023-07-14 | $20.05 | $20.05 | $19.58 | $19.72 | $19.72 | 13,183 |
| 2023-07-13 | $19.60 | $19.92 | $19.60 | $19.92 | $19.92 | 6,372 |
| 2023-07-12 | $19.58 | $19.61 | $19.25 | $19.40 | $19.40 | 7,136 |
| 2023-07-11 | $19.48 | $19.68 | $19.40 | $19.66 | $19.66 | 12,006 |
| 2023-07-10 | $18.90 | $19.48 | $18.90 | $19.48 | $19.48 | 5,048 |
| 2023-07-07 | $19.07 | $19.08 | $18.91 | $18.95 | $18.95 | 11,898 |
| 2023-07-06 | $18.92 | $19.04 | $18.65 | $18.88 | $18.88 | 25,154 |
| 2023-07-05 | $19.11 | $19.32 | $19.11 | $19.30 | $19.30 | 6,495 |
| 2023-07-03 | $19.25 | $19.40 | $19.25 | $19.34 | $19.34 | 3,640 |
| 2023-06-30 | $19.35 | $19.60 | $19.29 | $19.37 | $19.37 | 10,779 |
| 2023-06-29 | $19.20 | $19.22 | $19.09 | $19.22 | $19.22 | 2,330 |
| 2023-06-28 | $18.93 | $19.36 | $18.93 | $19.24 | $19.24 | 5,589 |
| 2023-06-27 | $18.68 | $19.13 | $18.68 | $19.06 | $19.06 | 11,391 |
| 2023-06-26 | $18.72 | $18.96 | $18.72 | $18.74 | $18.74 | 3,858 |
| 2023-06-23 | $18.79 | $18.94 | $18.77 | $18.85 | $18.85 | 5,549 |
| 2023-06-22 | $18.83 | $19.22 | $18.83 | $19.20 | $19.20 | 6,151 |
| 2023-06-21 | $19.33 | $19.33 | $18.80 | $19.02 | $19.02 | 16,283 |
| 2023-06-20 | $19.82 | $19.82 | $19.25 | $19.49 | $19.49 | 21,437 |
| 2023-06-16 | $20.39 | $20.39 | $19.77 | $19.86 | $19.86 | 10,202 |
| 2023-06-15 | $19.68 | $20.13 | $19.58 | $20.08 | $20.08 | 15,530 |
| 2023-06-14 | $19.69 | $19.84 | $19.60 | $19.74 | $19.74 | 10,462 |
| 2023-06-13 | $19.62 | $19.78 | $19.47 | $19.78 | $19.78 | 11,607 |
| 2023-06-12 | $19.19 | $19.34 | $19.13 | $19.33 | $19.33 | 4,501 |
| 2023-06-09 | $19.15 | $19.29 | $18.92 | $19.01 | $19.01 | 6,039 |
| 2023-06-08 | $18.99 | $19.14 | $18.97 | $19.05 | $19.05 | 10,905 |
| 2023-06-07 | $19.69 | $19.73 | $19.03 | $19.07 | $19.07 | 8,585 |
| 2023-06-06 | $19.46 | $19.75 | $19.46 | $19.67 | $19.67 | 6,473 |
| 2023-06-05 | $19.39 | $19.49 | $19.25 | $19.43 | $19.43 | 6,589 |
| 2023-06-02 | $19.57 | $19.70 | $19.35 | $19.45 | $19.45 | 104,968 |
| 2023-06-01 | $19.53 | $19.89 | $19.09 | $19.72 | $19.72 | 52,904 |
| 2023-05-31 | $19.66 | $19.96 | $19.55 | $19.90 | $19.90 | 25,826 |
| 2023-05-30 | $19.83 | $19.91 | $19.50 | $19.61 | $19.61 | 17,092 |
| 2023-05-26 | $18.75 | $19.65 | $18.75 | $19.35 | $19.35 | 21,364 |
| 2023-05-25 | $19.19 | $19.19 | $18.89 | $18.96 | $18.96 | 8,729 |
| 2023-05-24 | $18.69 | $18.96 | $18.65 | $18.88 | $18.88 | 5,827 |
| 2023-05-23 | $18.86 | $18.90 | $18.58 | $18.58 | $18.58 | 3,825 |
| 2023-05-22 | $18.34 | $18.88 | $18.34 | $18.75 | $18.75 | 7,267 |
| 2023-05-19 | $18.68 | $18.68 | $18.50 | $18.56 | $18.56 | 10,975 |
| 2023-05-18 | $18.25 | $18.59 | $18.25 | $18.59 | $18.59 | 5,546 |
| 2023-05-17 | $17.96 | $18.26 | $17.96 | $18.25 | $18.25 | 5,235 |
| 2023-05-16 | $17.90 | $17.98 | $17.90 | $17.92 | $17.92 | 3,460 |
| 2023-05-15 | $17.82 | $18.08 | $17.82 | $18.08 | $18.08 | 5,759 |
| 2023-05-12 | $17.85 | $17.85 | $17.58 | $17.72 | $17.72 | 1,916 |
| 2023-05-11 | $17.83 | $17.92 | $17.74 | $17.89 | $17.89 | 2,616 |
| 2023-05-10 | $17.86 | $17.98 | $17.84 | $17.92 | $17.92 | 3,551 |
| 2023-05-09 | $17.42 | $17.54 | $17.39 | $17.39 | $17.39 | 1,275 |
| 2023-05-08 | $17.10 | $17.43 | $17.10 | $17.43 | $17.43 | 8,807 |
| 2023-05-05 | $16.73 | $17.01 | $16.73 | $16.93 | $16.93 | 6,626 |
| 2023-05-04 | $16.47 | $16.55 | $16.47 | $16.48 | $16.48 | 3,768 |
| 2023-05-03 | $16.47 | $16.47 | $16.29 | $16.31 | $16.31 | 9,261 |
| 2023-05-02 | $16.48 | $16.85 | $16.35 | $16.38 | $16.38 | 17,146 |
| 2023-05-01 | $16.67 | $16.69 | $16.57 | $16.68 | $16.68 | 8,099 |
| 2023-04-28 | $16.86 | $16.93 | $16.69 | $16.83 | $16.83 | 7,520 |
| 2023-04-27 | $17.24 | $17.35 | $17.12 | $17.29 | $17.29 | 12,093 |
| 2023-04-26 | $17.30 | $17.42 | $17.08 | $17.15 | $17.15 | 11,019 |
| 2023-04-25 | $17.52 | $17.52 | $16.89 | $16.89 | $16.89 | 21,252 |
| 2023-04-24 | $18.07 | $18.07 | $17.71 | $17.83 | $17.83 | 8,282 |
| 2023-04-21 | $18.21 | $18.21 | $18.15 | $18.15 | $18.15 | 2,080 |
| 2023-04-20 | $17.96 | $18.04 | $17.90 | $17.99 | $17.99 | 3,580 |
| 2023-04-19 | $18.21 | $18.21 | $18.10 | $18.12 | $18.12 | 1,019 |
| 2023-04-18 | $18.48 | $18.50 | $18.25 | $18.31 | $18.31 | 5,318 |
| 2023-04-17 | $17.86 | $18.23 | $17.86 | $18.23 | $18.23 | 2,698 |
| 2023-04-14 | $18.06 | $18.15 | $17.85 | $18.05 | $18.05 | 4,717 |
| 2023-04-13 | $18.20 | $18.23 | $18.15 | $18.15 | $18.15 | 3,288 |
| 2023-04-12 | $18.00 | $18.00 | $17.82 | $17.83 | $17.83 | 6,786 |
| 2023-04-11 | $17.67 | $17.86 | $17.62 | $17.72 | $17.72 | 2,082 |
| 2023-04-10 | $17.33 | $17.65 | $17.33 | $17.64 | $17.64 | 3,316 |
| 2023-04-06 | $17.49 | $17.69 | $17.34 | $17.69 | $17.69 | 3,854 |
| 2023-04-05 | $17.87 | $17.99 | $17.37 | $17.54 | $17.54 | 6,654 |
| 2023-04-04 | $18.10 | $18.17 | $18.10 | $18.11 | $18.11 | 5,822 |
| 2023-04-03 | $18.13 | $18.22 | $18.01 | $18.09 | $18.09 | 3,234 |
| 2023-03-31 | $17.83 | $18.42 | $17.83 | $18.40 | $18.40 | 13,597 |
| 2023-03-30 | $17.86 | $17.86 | $17.76 | $17.76 | $17.76 | 770 |
| 2023-03-29 | $17.60 | $17.63 | $17.55 | $17.61 | $17.61 | 3,026 |
| 2023-03-28 | $17.53 | $17.62 | $17.43 | $17.48 | $17.48 | 6,975 |
| 2023-03-27 | $17.69 | $17.69 | $17.50 | $17.60 | $17.60 | 4,994 |
| 2023-03-24 | $17.62 | $17.63 | $17.37 | $17.46 | $17.46 | 6,889 |
| 2023-03-23 | $17.60 | $17.79 | $17.50 | $17.69 | $17.69 | 5,530 |
| 2023-03-22 | $17.67 | $17.72 | $17.32 | $17.33 | $17.33 | 2,392 |
| 2023-03-21 | $17.60 | $17.88 | $17.60 | $17.82 | $17.82 | 6,454 |
| 2023-03-20 | $17.18 | $17.43 | $17.18 | $17.41 | $17.41 | 7,877 |
| 2023-03-17 | $17.55 | $17.59 | $17.37 | $17.37 | $17.37 | 4,986 |
| 2023-03-16 | $17.24 | $17.65 | $17.14 | $17.58 | $17.58 | 6,979 |
| 2023-03-15 | $16.85 | $17.24 | $16.85 | $17.24 | $17.24 | 8,953 |
| 2023-03-14 | $17.15 | $17.18 | $17.02 | $17.18 | $17.18 | 8,540 |
| 2023-03-13 | $16.60 | $17.05 | $16.60 | $16.85 | $16.85 | 6,694 |
| 2023-03-10 | $17.30 | $17.30 | $16.71 | $16.77 | $16.77 | 10,934 |
| 2023-03-09 | $18.03 | $18.05 | $17.33 | $17.33 | $17.33 | 9,103 |
| 2023-03-08 | $18.10 | $18.16 | $17.90 | $18.01 | $18.01 | 8,266 |
| 2023-03-07 | $18.29 | $18.29 | $18.01 | $18.01 | $18.01 | 5,912 |
| 2023-03-06 | $18.36 | $18.44 | $18.15 | $18.15 | $18.15 | 6,330 |
| 2023-03-03 | $17.84 | $18.26 | $17.84 | $18.22 | $18.22 | 10,936 |
| 2023-03-02 | $17.41 | $17.70 | $17.41 | $17.70 | $17.70 | 2,046 |
| 2023-03-01 | $17.60 | $17.63 | $17.41 | $17.41 | $17.41 | 4,121 |
| 2023-02-28 | $17.56 | $17.64 | $17.53 | $17.53 | $17.53 | 2,007 |
| 2023-02-27 | $17.55 | $17.69 | $17.50 | $17.50 | $17.50 | 9,332 |
| 2023-02-24 | $17.46 | $17.62 | $17.35 | $17.45 | $17.45 | 9,997 |
| 2023-02-23 | $18.02 | $18.02 | $17.54 | $17.88 | $17.88 | 12,152 |
| 2023-02-22 | $17.70 | $18.00 | $17.70 | $17.87 | $17.87 | 12,157 |
| 2023-02-21 | $17.80 | $17.82 | $17.48 | $17.54 | $17.54 | 10,645 |
| 2023-02-17 | $18.07 | $18.07 | $17.78 | $17.94 | $17.94 | 6,518 |
| 2023-02-16 | $18.24 | $18.50 | $18.18 | $18.18 | $18.18 | 13,806 |
| 2023-02-15 | $18.25 | $18.66 | $18.22 | $18.59 | $18.59 | 12,179 |
| 2023-02-14 | $17.77 | $18.33 | $17.77 | $18.24 | $18.24 | 10,864 |
| 2023-02-13 | $17.37 | $18.03 | $17.37 | $17.87 | $17.87 | 8,255 |
| 2023-02-10 | $17.50 | $17.50 | $17.15 | $17.37 | $17.37 | 61,946 |
| 2023-02-09 | $18.16 | $18.18 | $17.65 | $17.68 | $17.68 | 14,495 |
| 2023-02-08 | $17.82 | $18.06 | $17.75 | $17.75 | $17.75 | 8,178 |
| 2023-02-07 | $17.18 | $17.72 | $17.04 | $17.72 | $17.72 | 6,703 |
| 2023-02-06 | $17.25 | $17.62 | $17.19 | $17.22 | $17.22 | 11,905 |
| 2023-02-03 | $17.70 | $18.12 | $17.60 | $17.61 | $17.61 | 34,750 |
| 2023-02-02 | $17.86 | $18.41 | $17.86 | $18.37 | $18.37 | 18,506 |
| 2023-02-01 | $16.77 | $17.55 | $16.70 | $17.55 | $17.55 | 9,025 |
| 2023-01-31 | $16.37 | $16.68 | $16.37 | $16.67 | $16.67 | 6,507 |
| 2023-01-30 | $16.63 | $16.63 | $16.27 | $16.35 | $16.35 | 10,430 |
| 2023-01-27 | $16.47 | $16.97 | $16.47 | $16.79 | $16.79 | 8,057 |
| 2023-01-26 | $16.25 | $16.62 | $16.13 | $16.62 | $16.62 | 13,957 |
| 2023-01-25 | $15.87 | $16.10 | $15.52 | $16.05 | $16.05 | 6,818 |
| 2023-01-24 | $15.94 | $16.34 | $15.94 | $15.94 | $15.94 | 5,969 |
| 2023-01-23 | $15.62 | $16.13 | $15.56 | $16.13 | $16.13 | 9,840 |
| 2023-01-20 | $15.25 | $15.68 | $15.25 | $15.66 | $15.66 | 8,176 |
| 2023-01-19 | $15.16 | $15.22 | $15.00 | $15.11 | $15.11 | 5,964 |
| 2023-01-18 | $15.61 | $16.00 | $15.29 | $15.29 | $15.29 | 14,813 |
| 2023-01-17 | $15.24 | $15.64 | $15.00 | $15.52 | $15.52 | 13,199 |
| 2023-01-13 | $14.94 | $15.32 | $14.94 | $15.32 | $15.32 | 5,992 |
| 2023-01-12 | $14.90 | $15.10 | $14.69 | $15.05 | $15.05 | 7,546 |
| 2023-01-11 | $14.96 | $15.11 | $14.88 | $15.11 | $15.11 | 10,390 |
| 2023-01-10 | $15.00 | $15.02 | $14.80 | $15.01 | $15.01 | 9,917 |
| 2023-01-09 | $14.80 | $15.24 | $14.76 | $14.92 | $14.92 | 14,861 |
| 2023-01-06 | $14.40 | $14.60 | $14.16 | $14.60 | $14.60 | 8,352 |
| 2023-01-05 | $14.80 | $14.80 | $14.40 | $14.45 | $14.45 | 11,104 |
| 2023-01-04 | $15.22 | $15.31 | $15.02 | $15.20 | $15.20 | 5,605 |
| 2023-01-03 | $15.32 | $15.57 | $15.00 | $15.09 | $15.09 | 6,843 |
| 2022-12-30 | $15.08 | $15.23 | $15.03 | $15.23 | $15.23 | 18,810 |
| 2022-12-29 | $14.75 | $15.26 | $14.75 | $15.24 | $15.24 | 14,452 |
| 2022-12-28 | $14.72 | $14.72 | $14.54 | $14.59 | $14.59 | 12,531 |
| 2022-12-27 | $14.86 | $14.92 | $14.60 | $14.60 | $14.60 | 30,597 |
| 2022-12-23 | $14.87 | $15.00 | $14.85 | $14.99 | $14.99 | 5,121 |
| 2022-12-22 | $15.08 | $15.10 | $14.85 | $15.10 | $15.10 | 9,952 |
| 2022-12-21 | $15.25 | $15.52 | $15.00 | $15.35 | $15.35 | 19,371 |
| 2022-12-20 | $15.29 | $15.45 | $15.18 | $15.42 | $15.42 | 9,084 |
| 2022-12-19 | $15.76 | $15.76 | $15.30 | $15.30 | $15.30 | 13,322 |
| 2022-12-16 | $15.79 | $15.91 | $15.60 | $15.79 | $15.79 | 7,988 |
| 2022-12-15 | $16.32 | $16.32 | $15.84 | $15.85 | $15.85 | 6,235 |
| 2022-12-14 | $16.69 | $16.89 | $16.49 | $16.60 | $16.60 | 40,717 |
| 2022-12-13 | $17.06 | $17.28 | $16.45 | $16.65 | $16.65 | 70,750 |
| 2022-12-12 | $15.81 | $16.44 | $15.81 | $16.44 | $16.44 | 8,271 |
| 2022-12-09 | $15.70 | $16.13 | $15.70 | $15.82 | $15.82 | 7,407 |
| 2022-12-08 | $15.02 | $16.00 | $15.02 | $15.98 | $15.98 | 20,158 |
| 2022-12-07 | $15.31 | $15.57 | $15.00 | $15.00 | $15.00 | 10,515 |
| 2022-12-06 | $15.66 | $15.66 | $15.32 | $15.44 | $15.44 | 13,683 |
| 2022-12-05 | $16.30 | $16.30 | $15.58 | $15.73 | $15.73 | 8,529 |
| 2022-12-02 | $16.38 | $16.46 | $16.17 | $16.37 | $16.37 | 9,660 |
| 2022-12-01 | $16.35 | $16.83 | $16.35 | $16.71 | $16.71 | 50,223 |
| 2022-11-30 | $15.57 | $16.02 | $15.23 | $15.99 | $15.99 | 43,334 |
| 2022-11-29 | $15.74 | $15.92 | $15.70 | $15.70 | $15.70 | 14,196 |
| 2022-11-28 | $15.97 | $16.08 | $15.75 | $15.75 | $15.75 | 4,186 |
| 2022-11-25 | $15.98 | $16.12 | $15.98 | $16.07 | $16.07 | 4,740 |
| 2022-11-23 | $15.57 | $16.17 | $15.55 | $16.13 | $16.13 | 10,175 |
| 2022-11-22 | $15.68 | $15.68 | $15.39 | $15.62 | $15.62 | 9,522 |
| 2022-11-21 | $15.75 | $15.80 | $15.61 | $15.71 | $15.71 | 13,187 |
| 2022-11-18 | $16.25 | $16.25 | $15.81 | $15.91 | $15.91 | 7,186 |
| 2022-11-17 | $16.23 | $16.23 | $15.88 | $15.96 | $15.96 | 8,949 |
| 2022-11-16 | $16.75 | $16.75 | $16.48 | $16.48 | $16.48 | 5,822 |
| 2022-11-15 | $17.10 | $17.37 | $17.10 | $17.15 | $17.15 | 14,846 |
| 2022-11-14 | $16.60 | $16.80 | $16.43 | $16.51 | $16.51 | 22,232 |
| 2022-11-11 | $16.15 | $17.04 | $16.14 | $16.94 | $16.94 | 10,351 |
| 2022-11-10 | $15.53 | $16.24 | $15.28 | $16.18 | $16.18 | 21,161 |
| 2022-11-09 | $14.97 | $14.97 | $14.56 | $14.59 | $14.59 | 17,730 |
| 2022-11-08 | $14.73 | $15.35 | $14.59 | $15.11 | $15.11 | 22,133 |
| 2022-11-07 | $15.09 | $15.09 | $14.45 | $14.60 | $14.60 | 15,889 |
| 2022-11-04 | $15.60 | $15.60 | $14.43 | $14.69 | $14.69 | 35,817 |
| 2022-11-03 | $15.83 | $15.83 | $15.25 | $15.38 | $15.38 | 12,521 |
| 2022-11-02 | $16.87 | $16.87 | $16.02 | $16.03 | $16.03 | 4,814 |
| 2022-11-01 | $17.75 | $17.75 | $16.93 | $16.93 | $16.93 | 17,319 |
| 2022-10-31 | $17.26 | $17.55 | $17.26 | $17.41 | $17.41 | 20,166 |
| 2022-10-28 | $17.25 | $17.49 | $17.02 | $17.49 | $17.49 | 8,282 |
| 2022-10-27 | $17.24 | $17.70 | $17.24 | $17.44 | $17.44 | 6,942 |
| 2022-10-26 | $17.10 | $17.90 | $17.03 | $17.30 | $17.30 | 51,255 |
| 2022-10-25 | $16.77 | $17.55 | $16.77 | $17.55 | $17.55 | 8,030 |
| 2022-10-24 | $16.96 | $16.96 | $16.50 | $16.77 | $16.77 | 10,610 |
| 2022-10-21 | $16.42 | $16.78 | $16.19 | $16.78 | $16.78 | 10,430 |
| 2022-10-20 | $16.41 | $17.10 | $16.41 | $16.69 | $16.69 | 3,570 |
| 2022-10-19 | $16.63 | $16.66 | $16.36 | $16.39 | $16.39 | 10,110 |
| 2022-10-18 | $17.13 | $17.13 | $16.58 | $16.80 | $16.80 | 23,725 |
| 2022-10-17 | $15.91 | $16.53 | $15.91 | $16.45 | $16.45 | 44,122 |
| 2022-10-14 | $16.20 | $16.20 | $15.49 | $15.49 | $15.49 | 10,803 |
| 2022-10-13 | $15.42 | $16.07 | $15.22 | $16.03 | $16.03 | 12,600 |
| 2022-10-12 | $16.05 | $16.05 | $15.62 | $15.94 | $15.94 | 10,571 |
| 2022-10-11 | $16.14 | $16.27 | $15.87 | $16.14 | $16.14 | 9,684 |
| 2022-10-10 | $16.96 | $16.96 | $16.08 | $16.16 | $16.16 | 11,517 |
| 2022-10-07 | $17.33 | $17.41 | $16.95 | $17.01 | $17.01 | 16,426 |
| 2022-10-06 | $18.10 | $18.13 | $17.88 | $17.91 | $17.91 | 11,128 |
| 2022-10-05 | $17.54 | $17.98 | $17.40 | $17.86 | $17.86 | 15,551 |
| 2022-10-04 | $17.48 | $18.01 | $17.48 | $17.90 | $17.90 | 11,021 |
| 2022-10-03 | $16.90 | $17.29 | $16.77 | $17.00 | $17.00 | 7,208 |
| 2022-09-30 | $17.02 | $17.45 | $16.94 | $16.94 | $16.94 | 20,591 |
| 2022-09-29 | $16.76 | $16.95 | $16.71 | $16.91 | $16.91 | 9,714 |
| 2022-09-28 | $16.76 | $17.34 | $16.76 | $17.04 | $17.04 | 9,442 |
| 2022-09-27 | $16.89 | $17.18 | $16.66 | $16.84 | $16.84 | 2,261 |
| 2022-09-26 | $16.94 | $17.04 | $16.61 | $16.61 | $16.61 | 5,480 |
| 2022-09-23 | $16.73 | $16.81 | $16.48 | $16.67 | $16.67 | 14,689 |
| 2022-09-22 | $17.61 | $17.61 | $16.96 | $16.96 | $16.96 | 33,582 |
| 2022-09-21 | $18.07 | $18.16 | $17.74 | $17.75 | $17.75 | 1,866 |
| 2022-09-20 | $18.04 | $18.04 | $17.91 | $17.94 | $17.94 | 2,168 |
| 2022-09-19 | $18.00 | $18.26 | $17.87 | $18.26 | $18.26 | 1,988 |
| 2022-09-16 | $18.18 | $18.34 | $17.85 | $18.16 | $18.16 | 8,563 |
| 2022-09-15 | $18.91 | $19.17 | $18.62 | $19.17 | $19.17 | 2,607 |
| 2022-09-14 | $18.90 | $18.90 | $18.59 | $18.90 | $18.90 | 565 |
| 2022-09-13 | $18.94 | $18.95 | $18.70 | $18.79 | $18.79 | 6,187 |
| 2022-09-12 | $19.52 | $19.70 | $19.40 | $19.70 | $19.70 | 13,569 |
| 2022-09-09 | $18.66 | $19.33 | $18.64 | $19.32 | $19.32 | 5,486 |
| 2022-09-08 | $18.03 | $18.44 | $18.00 | $18.38 | $18.38 | 17,364 |
| 2022-09-07 | $18.21 | $18.53 | $18.21 | $18.53 | $18.53 | 7,163 |
| 2022-09-06 | $18.30 | $18.30 | $18.15 | $18.15 | $18.15 | 4,458 |
| 2022-09-02 | $18.68 | $18.69 | $18.24 | $18.27 | $18.27 | 16,431 |
| 2022-09-01 | $19.06 | $19.20 | $18.07 | $18.35 | $18.35 | 26,784 |
| 2022-08-31 | $19.95 | $20.01 | $19.33 | $19.72 | $19.72 | 14,751 |
| 2022-08-30 | $19.99 | $20.00 | $19.45 | $19.64 | $19.64 | 11,009 |
| 2022-08-29 | $19.62 | $19.76 | $19.62 | $19.68 | $19.68 | 1,916 |
| 2022-08-26 | $20.40 | $20.44 | $19.87 | $19.89 | $19.89 | 5,525 |
| 2022-08-25 | $20.21 | $20.42 | $20.20 | $20.39 | $20.39 | 4,931 |
| 2022-08-24 | $20.06 | $20.29 | $20.05 | $20.15 | $20.15 | 11,040 |
| 2022-08-23 | $19.94 | $20.21 | $19.89 | $20.01 | $20.01 | 5,423 |
| 2022-08-22 | $19.51 | $19.70 | $19.50 | $19.63 | $19.63 | 10,049 |
| 2022-08-19 | $20.46 | $20.46 | $19.95 | $20.06 | $20.06 | 6,121 |
| 2022-08-18 | $20.57 | $20.71 | $20.52 | $20.63 | $20.63 | 5,475 |
| 2022-08-17 | $20.83 | $20.83 | $20.49 | $20.64 | $20.64 | 4,694 |
| 2022-08-16 | $21.00 | $21.11 | $20.64 | $21.09 | $21.09 | 18,483 |
| 2022-08-15 | $20.68 | $21.08 | $20.64 | $21.05 | $21.05 | 7,183 |
| 2022-08-12 | $20.60 | $20.81 | $20.52 | $20.81 | $20.81 | 12,976 |
| 2022-08-11 | $21.17 | $21.23 | $20.49 | $20.56 | $20.56 | 15,455 |
| 2022-08-10 | $20.59 | $20.89 | $20.59 | $20.88 | $20.88 | 6,901 |
| 2022-08-09 | $20.16 | $20.21 | $19.84 | $19.99 | $19.99 | 3,259 |
| 2022-08-08 | $20.57 | $20.57 | $20.24 | $20.24 | $20.24 | 2,711 |
| 2022-08-05 | $19.80 | $20.11 | $19.68 | $20.11 | $20.11 | 12,080 |
| 2022-08-04 | $20.11 | $20.11 | $19.63 | $19.88 | $19.88 | 8,947 |
| 2022-08-03 | $19.67 | $20.44 | $19.59 | $20.42 | $20.42 | 25,664 |
| 2022-08-02 | $18.96 | $19.19 | $18.90 | $19.03 | $19.03 | 13,523 |
| 2022-08-01 | $18.51 | $18.90 | $18.31 | $18.68 | $18.68 | 18,710 |
| 2022-07-29 | $18.77 | $18.77 | $18.33 | $18.66 | $18.66 | 16,393 |
| 2022-07-28 | $18.21 | $18.51 | $18.03 | $18.46 | $18.46 | 5,324 |
| 2022-07-27 | $18.12 | $18.28 | $17.89 | $18.25 | $18.25 | 4,762 |
| 2022-07-26 | $18.67 | $18.67 | $17.76 | $17.90 | $17.90 | 5,604 |
| 2022-07-25 | $19.04 | $19.04 | $18.64 | $18.77 | $18.77 | 7,276 |
| 2022-07-22 | $19.50 | $19.60 | $18.95 | $19.05 | $19.05 | 3,208 |
| 2022-07-21 | $19.31 | $19.56 | $19.05 | $19.56 | $19.56 | 2,806 |
| 2022-07-20 | $18.92 | $19.26 | $18.90 | $19.19 | $19.19 | 15,926 |
| 2022-07-19 | $18.53 | $18.56 | $18.16 | $18.56 | $18.56 | 2,705 |
| 2022-07-18 | $18.50 | $18.69 | $18.26 | $18.26 | $18.26 | 3,961 |
| 2022-07-15 | $18.06 | $18.21 | $17.95 | $18.19 | $18.19 | 10,726 |
| 2022-07-14 | $17.83 | $17.83 | $17.73 | $17.81 | $17.81 | 4,605 |
| 2022-07-13 | $17.90 | $18.33 | $17.84 | $18.12 | $18.12 | 7,866 |
| 2022-07-12 | $19.37 | $19.37 | $18.14 | $18.27 | $18.27 | 8,276 |
| 2022-07-11 | $19.35 | $19.35 | $18.94 | $19.05 | $19.05 | 6,078 |
| 2022-07-08 | $19.32 | $19.75 | $19.32 | $19.55 | $19.55 | 9,994 |
| 2022-07-07 | $19.04 | $19.70 | $19.04 | $19.65 | $19.65 | 9,190 |
| 2022-07-06 | $19.12 | $19.23 | $19.03 | $19.12 | $19.12 | 9,655 |
| 2022-07-05 | $18.03 | $19.06 | $17.87 | $19.04 | $19.04 | 10,463 |
| 2022-07-01 | $17.81 | $18.28 | $17.74 | $18.25 | $18.25 | 3,270 |
| 2022-06-30 | $18.01 | $18.03 | $17.47 | $17.78 | $17.78 | 36,253 |
| 2022-06-29 | $18.19 | $18.33 | $18.06 | $18.31 | $18.31 | 33,499 |
| 2022-06-28 | $18.87 | $18.88 | $18.22 | $18.29 | $18.29 | 8,270 |
| 2022-06-27 | $19.32 | $19.32 | $18.93 | $18.94 | $18.94 | 6,733 |
| 2022-06-24 | $18.78 | $19.32 | $18.78 | $19.32 | $19.32 | 7,388 |
| 2022-06-23 | $17.84 | $18.57 | $17.84 | $18.57 | $18.57 | 3,030 |
| 2022-06-22 | $17.52 | $18.13 | $17.52 | $17.85 | $17.85 | 17,703 |
| 2022-06-21 | $17.55 | $18.06 | $17.55 | $17.81 | $17.81 | 6,683 |
| 2022-06-17 | $16.94 | $17.44 | $16.94 | $17.34 | $17.34 | 9,692 |
| 2022-06-16 | $16.96 | $17.01 | $16.58 | $16.73 | $16.73 | 11,025 |
| 2022-06-15 | $17.18 | $17.70 | $17.13 | $17.50 | $17.50 | 8,318 |
| 2022-06-14 | $17.21 | $17.28 | $16.94 | $16.96 | $16.96 | 12,486 |
| 2022-06-13 | $17.56 | $17.71 | $17.05 | $17.09 | $17.09 | 30,453 |
| 2022-06-10 | $18.81 | $18.81 | $18.18 | $18.29 | $18.29 | 29,375 |
| 2022-06-09 | $19.36 | $19.63 | $19.10 | $19.11 | $19.11 | 8,278 |
| 2022-06-08 | $19.77 | $19.78 | $19.56 | $19.58 | $19.58 | 3,462 |
| 2022-06-07 | $18.98 | $19.70 | $18.98 | $19.70 | $19.70 | 4,914 |
| 2022-06-06 | $19.63 | $19.63 | $19.08 | $19.24 | $19.24 | 7,585 |
| 2022-06-03 | $19.48 | $19.48 | $19.21 | $19.32 | $19.32 | 7,980 |
| 2022-06-02 | $18.99 | $20.00 | $18.93 | $19.87 | $19.87 | 8,702 |
| 2022-06-01 | $19.20 | $19.41 | $18.86 | $18.98 | $18.98 | 20,335 |
| 2022-05-31 | $19.51 | $19.52 | $18.91 | $19.05 | $19.05 | 17,983 |
| 2022-05-27 | $18.87 | $19.53 | $18.87 | $19.53 | $19.53 | 15,947 |
| 2022-05-26 | $18.27 | $18.95 | $18.27 | $18.76 | $18.76 | 11,588 |
| 2022-05-25 | $17.82 | $18.43 | $17.78 | $18.20 | $18.20 | 29,461 |
| 2022-05-24 | $18.24 | $18.24 | $17.73 | $17.84 | $17.84 | 8,497 |
| 2022-05-23 | $18.49 | $18.59 | $18.28 | $18.57 | $18.57 | 21,192 |
| 2022-05-20 | $18.60 | $18.81 | $17.87 | $18.35 | $18.35 | 12,985 |
| 2022-05-19 | $17.17 | $18.32 | $17.17 | $18.08 | $18.08 | 36,090 |
| 2022-05-18 | $18.00 | $18.04 | $17.35 | $17.44 | $17.44 | 31,264 |
| 2022-05-17 | $18.72 | $18.72 | $17.82 | $18.24 | $18.24 | 311,113 |
| 2022-05-16 | $18.77 | $18.91 | $18.16 | $18.18 | $18.18 | 14,462 |
| 2022-05-13 | $17.87 | $19.12 | $17.87 | $18.90 | $18.90 | 13,161 |
| 2022-05-12 | $16.97 | $17.98 | $16.81 | $17.77 | $17.77 | 107,324 |
| 2022-05-11 | $17.78 | $18.16 | $17.28 | $17.28 | $17.28 | 11,255 |
| 2022-05-10 | $18.26 | $18.54 | $17.43 | $17.85 | $17.85 | 97,861 |
| 2022-05-09 | $19.19 | $19.19 | $17.87 | $17.87 | $17.87 | 20,556 |
| 2022-05-06 | $20.47 | $20.56 | $19.55 | $19.67 | $19.67 | 29,573 |
| 2022-05-05 | $22.12 | $22.19 | $20.65 | $20.88 | $20.88 | 16,150 |
| 2022-05-04 | $22.09 | $22.50 | $21.20 | $22.41 | $22.41 | 43,952 |
| 2022-05-03 | $22.56 | $22.63 | $22.12 | $22.26 | $22.26 | 4,274 |
| 2022-05-02 | $22.10 | $22.75 | $22.10 | $22.70 | $22.70 | 13,856 |
| 2022-04-29 | $23.01 | $23.52 | $22.21 | $22.24 | $22.24 | 16,597 |
| 2022-04-28 | $22.81 | $23.35 | $22.48 | $23.21 | $23.21 | 6,795 |
| 2022-04-27 | $22.95 | $23.24 | $22.60 | $22.62 | $22.62 | 6,567 |
| 2022-04-26 | $23.45 | $23.45 | $22.75 | $22.77 | $22.77 | 8,777 |
| 2022-04-25 | $22.59 | $23.70 | $22.59 | $23.68 | $23.68 | 8,091 |
| 2022-04-22 | $23.45 | $23.55 | $22.78 | $22.85 | $22.85 | 11,346 |
| 2022-04-21 | $24.60 | $25.00 | $23.35 | $23.41 | $23.41 | 10,414 |
| 2022-04-20 | $25.05 | $25.05 | $24.26 | $24.40 | $24.40 | 68,072 |
| 2022-04-19 | $23.99 | $25.03 | $23.99 | $24.93 | $24.93 | 7,628 |
| 2022-04-18 | $24.65 | $24.65 | $23.94 | $24.13 | $24.13 | 12,722 |
| 2022-04-14 | $25.64 | $25.64 | $24.78 | $24.78 | $24.78 | 6,887 |
| 2022-04-13 | $24.44 | $25.62 | $24.44 | $25.48 | $25.48 | 13,247 |
| 2022-04-12 | $24.77 | $25.35 | $24.45 | $24.60 | $24.60 | 18,050 |
| 2022-04-11 | $23.56 | $24.63 | $23.56 | $24.44 | $24.44 | 5,733 |
| 2022-04-08 | $24.22 | $24.22 | $23.70 | $23.72 | $23.72 | 5,729 |
| 2022-04-07 | $23.96 | $24.27 | $23.76 | $23.96 | $23.96 | 6,023 |
| 2022-04-06 | $24.13 | $24.31 | $23.66 | $23.93 | $23.93 | 30,837 |
| 2022-04-05 | $25.35 | $25.35 | $24.52 | $24.62 | $24.62 | 13,788 |
| 2022-04-04 | $25.25 | $25.60 | $25.25 | $25.60 | $25.60 | 27,153 |
| 2022-04-01 | $25.03 | $25.15 | $24.70 | $24.75 | $24.75 | 20,790 |
| 2022-03-31 | $24.99 | $25.11 | $24.64 | $24.77 | $24.77 | 14,444 |
| 2022-03-30 | $25.20 | $25.33 | $24.70 | $24.78 | $24.78 | 27,668 |
| 2022-03-29 | $25.00 | $25.50 | $24.63 | $25.50 | $25.50 | 29,290 |
| 2022-03-28 | $24.40 | $24.65 | $24.24 | $24.65 | $24.65 | 5,940 |
| 2022-03-25 | $24.71 | $24.71 | $23.88 | $24.40 | $24.40 | 111,123 |
| 2022-03-24 | $24.25 | $24.89 | $23.96 | $24.89 | $24.89 | 19,966 |
| 2022-03-23 | $24.15 | $25.01 | $24.13 | $24.51 | $24.51 | 145,087 |
| 2022-03-22 | $23.50 | $24.50 | $23.40 | $24.38 | $24.38 | 40,958 |
| 2022-03-21 | $23.22 | $23.52 | $22.91 | $23.31 | $23.31 | 23,813 |
| 2022-03-18 | $22.20 | $23.44 | $22.20 | $23.28 | $23.28 | 15,535 |
| 2022-03-17 | $21.36 | $22.58 | $21.36 | $22.51 | $22.51 | 18,207 |
| 2022-03-16 | $21.38 | $21.79 | $20.78 | $21.68 | $21.68 | 18,578 |
| 2022-03-15 | $20.46 | $20.87 | $20.45 | $20.87 | $20.87 | 7,035 |
| 2022-03-14 | $21.30 | $21.30 | $20.23 | $20.45 | $20.45 | 32,171 |
| 2022-03-11 | $22.50 | $22.50 | $21.41 | $21.44 | $21.44 | 20,963 |
| 2022-03-10 | $22.17 | $22.36 | $22.05 | $22.29 | $22.29 | 21,435 |
| 2022-03-09 | $22.41 | $22.57 | $21.90 | $22.48 | $22.48 | 14,149 |
| 2022-03-08 | $22.07 | $22.07 | $21.28 | $21.62 | $21.62 | 38,290 |
| 2022-03-07 | $22.87 | $22.97 | $21.83 | $21.86 | $21.86 | 15,155 |
| 2022-03-04 | $23.27 | $23.56 | $22.57 | $22.73 | $22.73 | 35,675 |
| 2022-03-03 | $24.52 | $24.52 | $23.13 | $23.29 | $23.29 | 48,316 |
| 2022-03-02 | $24.02 | $24.23 | $23.32 | $24.23 | $24.23 | 68,732 |
| 2022-03-01 | $23.99 | $24.42 | $23.64 | $23.84 | $23.84 | 63,215 |
| 2022-02-28 | $23.14 | $23.89 | $22.90 | $23.72 | $23.72 | 97,217 |
| 2022-02-25 | $22.86 | $22.86 | $21.88 | $22.83 | $22.83 | 18,910 |
| 2022-02-24 | $20.02 | $22.63 | $19.94 | $22.53 | $22.53 | 127,293 |
| 2022-02-23 | $21.83 | $21.83 | $20.69 | $20.76 | $20.76 | 13,448 |
| 2022-02-22 | $21.14 | $21.67 | $21.14 | $21.38 | $21.38 | 8,781 |
| 2022-02-18 | $21.88 | $21.89 | $21.31 | $21.33 | $21.33 | 13,730 |
| 2022-02-17 | $22.89 | $22.89 | $21.84 | $21.93 | $21.93 | 20,497 |
| 2022-02-16 | $23.54 | $23.54 | $22.90 | $23.24 | $23.24 | 18,868 |
| 2022-02-15 | $23.09 | $23.56 | $23.09 | $23.56 | $23.56 | 4,647 |
| 2022-02-14 | $23.15 | $23.15 | $22.83 | $22.93 | $22.93 | 1,942 |
| 2022-02-11 | $23.81 | $23.81 | $22.64 | $22.89 | $22.89 | 13,959 |
| 2022-02-10 | $23.60 | $24.15 | $23.24 | $23.66 | $23.66 | 18,281 |
| 2022-02-09 | $23.51 | $23.51 | $23.00 | $23.50 | $23.50 | 9,234 |
| 2022-02-08 | $22.45 | $22.97 | $22.44 | $22.79 | $22.79 | 3,325 |
| 2022-02-07 | $22.66 | $23.22 | $22.51 | $22.66 | $22.66 | 11,900 |
| 2022-02-04 | $21.69 | $22.57 | $21.69 | $22.48 | $22.48 | 12,453 |
| 2022-02-03 | $22.03 | $22.30 | $21.72 | $21.82 | $21.82 | 6,956 |
| 2022-02-02 | $23.16 | $23.16 | $22.38 | $22.45 | $22.45 | 14,226 |
| 2022-02-01 | $22.80 | $22.98 | $22.35 | $22.98 | $22.98 | 11,142 |
| 2022-01-31 | $21.35 | $22.70 | $21.35 | $22.70 | $22.70 | 13,809 |
| 2022-01-28 | $20.41 | $21.42 | $20.33 | $21.35 | $21.35 | 5,390 |
| 2022-01-27 | $20.93 | $21.36 | $20.60 | $20.62 | $20.62 | 8,009 |
| 2022-01-26 | $21.61 | $21.71 | $20.78 | $20.84 | $20.84 | 21,836 |
| 2022-01-25 | $21.67 | $21.67 | $20.81 | $20.81 | $20.81 | 28,380 |
| 2022-01-24 | $20.68 | $21.99 | $20.20 | $21.96 | $21.96 | 41,211 |
| 2022-01-21 | $22.00 | $22.19 | $21.50 | $21.54 | $21.54 | 22,237 |
| 2022-01-20 | $22.70 | $23.05 | $22.28 | $22.28 | $22.28 | 19,504 |
| 2022-01-19 | $22.49 | $22.65 | $22.11 | $22.16 | $22.16 | 5,927 |
| 2022-01-18 | $22.12 | $22.84 | $22.10 | $22.15 | $22.15 | 16,312 |
| 2022-01-14 | $22.33 | $22.75 | $22.32 | $22.72 | $22.72 | 15,335 |
| 2022-01-13 | $23.95 | $23.95 | $22.60 | $22.65 | $22.65 | 11,164 |
| 2022-01-12 | $24.64 | $24.64 | $23.89 | $23.98 | $23.98 | 22,551 |
| 2022-01-11 | $23.43 | $24.24 | $23.43 | $24.14 | $24.14 | 11,987 |
| 2022-01-10 | $23.04 | $23.49 | $22.42 | $23.49 | $23.49 | 45,041 |
| 2022-01-07 | $23.15 | $23.50 | $23.14 | $23.34 | $23.34 | 8,054 |
| 2022-01-06 | $23.12 | $23.84 | $23.12 | $23.42 | $23.42 | 21,780 |
| 2022-01-05 | $24.37 | $24.37 | $23.29 | $23.37 | $23.37 | 21,542 |
| 2022-01-04 | $25.41 | $25.47 | $23.99 | $24.46 | $24.46 | 57,034 |
| 2022-01-03 | $25.95 | $26.17 | $25.33 | $25.52 | $25.52 | 149,153 |
| 2021-12-31 | $26.67 | $26.67 | $26.13 | $26.24 | $26.24 | 11,575 |
| 2021-12-30 | $26.20 | $26.70 | $26.20 | $26.42 | $26.42 | 7,363 |
| 2021-12-29 | $26.22 | $26.32 | $25.95 | $26.24 | $26.24 | 8,722 |
| 2021-12-28 | $26.62 | $26.63 | $26.23 | $26.23 | $26.23 | 7,143 |
| 2021-12-27 | $26.50 | $26.72 | $26.50 | $26.65 | $26.65 | 11,697 |
| 2021-12-23 | $26.70 | $26.70 | $26.18 | $26.58 | $26.47 | 14,661 |
| 2021-12-22 | $26.43 | $26.53 | $26.14 | $26.50 | $26.39 | 11,107 |
| 2021-12-21 | $25.60 | $26.39 | $25.46 | $26.39 | $26.28 | 16,398 |
| 2021-12-20 | $25.28 | $25.67 | $24.78 | $25.48 | $25.37 | 10,328 |
| 2021-12-17 | $24.78 | $25.76 | $24.67 | $25.75 | $25.64 | 18,902 |
| 2021-12-16 | $26.25 | $26.25 | $24.89 | $25.19 | $25.08 | 25,596 |
| 2021-12-15 | $24.71 | $25.91 | $24.71 | $25.78 | $25.67 | 13,813 |
| 2021-12-14 | $25.40 | $25.40 | $24.38 | $24.84 | $24.74 | 18,126 |
| 2021-12-13 | $25.47 | $25.92 | $25.13 | $25.56 | $25.45 | 16,455 |
| 2021-12-10 | $25.66 | $25.70 | $25.20 | $25.36 | $25.25 | 5,796 |
| 2021-12-09 | $26.45 | $26.45 | $25.46 | $25.53 | $25.42 | 16,405 |
| 2021-12-08 | $25.70 | $26.41 | $25.34 | $26.32 | $26.21 | 86,443 |
| 2021-12-07 | $25.37 | $25.91 | $25.23 | $25.72 | $25.61 | 56,641 |
| 2021-12-06 | $24.91 | $24.91 | $23.88 | $24.59 | $24.48 | 28,203 |
| 2021-12-03 | $26.03 | $26.03 | $24.39 | $24.85 | $24.75 | 36,815 |
| 2021-12-02 | $25.50 | $25.77 | $25.31 | $25.75 | $25.64 | 11,135 |
| 2021-12-01 | $27.51 | $27.51 | $25.38 | $25.48 | $25.37 | 29,769 |
| 2021-11-30 | $27.50 | $27.74 | $26.58 | $26.99 | $26.88 | 10,088 |
| 2021-11-29 | $27.44 | $27.58 | $27.29 | $27.47 | $27.35 | 57,693 |
| 2021-11-26 | $27.19 | $27.70 | $27.09 | $27.28 | $27.17 | 11,748 |
| 2021-11-24 | $26.75 | $27.48 | $26.65 | $27.48 | $27.36 | 10,716 |
| 2021-11-23 | $27.60 | $27.70 | $26.70 | $27.18 | $27.07 | 59,679 |
| 2021-11-22 | $29.40 | $29.50 | $27.60 | $27.77 | $27.65 | 121,756 |
| 2021-11-19 | $29.53 | $29.83 | $29.17 | $29.19 | $29.07 | 8,760 |
| 2021-11-18 | $29.67 | $29.80 | $29.45 | $29.55 | $29.42 | 6,703 |
| 2021-11-17 | $30.09 | $30.09 | $29.59 | $29.76 | $29.64 | 4,154 |
| 2021-11-16 | $29.56 | $30.02 | $29.56 | $29.97 | $29.84 | 12,696 |
| 2021-11-15 | $30.42 | $30.46 | $29.48 | $29.56 | $29.44 | 26,554 |
| 2021-11-12 | $30.20 | $30.29 | $30.02 | $30.29 | $30.16 | 10,081 |
| 2021-11-11 | $30.06 | $30.17 | $29.88 | $29.89 | $29.76 | 16,787 |
| 2021-11-10 | $30.52 | $30.58 | $29.43 | $29.62 | $29.50 | 17,115 |
| 2021-11-09 | $30.25 | $30.49 | $30.01 | $30.40 | $30.27 | 21,083 |
| 2021-11-08 | $29.77 | $30.34 | $29.65 | $30.27 | $30.14 | 23,983 |
| 2021-11-05 | $29.73 | $29.90 | $29.12 | $29.30 | $29.18 | 14,450 |
| 2021-11-04 | $29.27 | $29.55 | $29.13 | $29.47 | $29.35 | 16,550 |
| 2021-11-03 | $28.70 | $29.03 | $28.49 | $29.03 | $28.91 | 5,187 |
| 2021-11-02 | $29.14 | $29.14 | $28.51 | $28.62 | $28.50 | 13,985 |
| 2021-11-01 | $29.32 | $29.32 | $28.77 | $29.03 | $28.90 | 17,924 |
| 2021-10-29 | $28.93 | $29.36 | $28.93 | $29.33 | $29.21 | 14,968 |
| 2021-10-28 | $28.51 | $28.88 | $28.43 | $28.81 | $28.69 | 11,784 |
| 2021-10-27 | $29.09 | $29.09 | $28.44 | $28.53 | $28.41 | 9,609 |
| 2021-10-26 | $29.24 | $29.35 | $28.75 | $28.93 | $28.81 | 6,097 |
| 2021-10-25 | $28.76 | $29.36 | $28.76 | $29.06 | $28.94 | 25,817 |
| 2021-10-22 | $29.38 | $29.38 | $29.06 | $29.20 | $29.08 | 9,659 |
| 2021-10-21 | $28.69 | $29.36 | $28.66 | $29.25 | $29.13 | 9,600 |
| 2021-10-20 | $29.10 | $29.15 | $28.68 | $28.85 | $28.73 | 8,437 |
| 2021-10-19 | $28.90 | $29.02 | $28.64 | $28.87 | $28.75 | 31,496 |
| 2021-10-18 | $28.21 | $28.64 | $28.13 | $28.64 | $28.52 | 11,405 |
| 2021-10-15 | $28.54 | $28.54 | $28.10 | $28.19 | $28.07 | 10,403 |
| 2021-10-14 | $28.07 | $28.50 | $28.07 | $28.29 | $28.17 | 16,131 |
| 2021-10-13 | $27.22 | $27.80 | $27.09 | $27.80 | $27.68 | 13,120 |
| 2021-10-12 | $26.55 | $26.90 | $26.55 | $26.87 | $26.76 | 7,437 |
| 2021-10-11 | $26.43 | $26.51 | $25.98 | $26.25 | $26.14 | 4,484 |
| 2021-10-08 | $26.50 | $26.70 | $26.28 | $26.42 | $26.31 | 10,863 |
| 2021-10-07 | $26.51 | $26.81 | $26.43 | $26.58 | $26.47 | 24,865 |
| 2021-10-06 | $25.12 | $26.15 | $25.12 | $26.03 | $25.92 | 14,011 |
| 2021-10-05 | $25.09 | $25.73 | $25.09 | $25.62 | $25.51 | 12,028 |
| 2021-10-04 | $25.79 | $25.79 | $24.85 | $25.03 | $24.92 | 54,402 |
| 2021-10-01 | $26.00 | $26.04 | $25.61 | $26.03 | $25.92 | 6,109 |
| 2021-09-30 | $25.81 | $25.97 | $25.64 | $25.76 | $25.65 | 7,146 |
| 2021-09-29 | $25.77 | $25.95 | $25.47 | $25.47 | $25.36 | 27,564 |
| 2021-09-28 | $26.31 | $26.31 | $25.68 | $25.69 | $25.58 | 40,194 |
| 2021-09-27 | $27.56 | $27.56 | $26.77 | $26.99 | $26.88 | 18,322 |
| 2021-09-24 | $27.66 | $27.81 | $27.29 | $27.55 | $27.43 | 17,680 |
| 2021-09-23 | $27.81 | $27.87 | $27.53 | $27.82 | $27.70 | 21,096 |
| 2021-09-22 | $27.32 | $27.53 | $27.15 | $27.51 | $27.39 | 12,237 |
| 2021-09-21 | $27.20 | $27.44 | $26.96 | $27.18 | $27.07 | 21,698 |
| 2021-09-20 | $27.22 | $27.24 | $26.63 | $26.99 | $26.88 | 24,792 |
| 2021-09-17 | $28.00 | $28.00 | $27.59 | $27.65 | $27.53 | 14,338 |
| 2021-09-16 | $27.65 | $27.95 | $27.49 | $27.88 | $27.76 | 26,115 |
| 2021-09-15 | $27.70 | $27.70 | $27.30 | $27.57 | $27.45 | 13,284 |
| 2021-09-14 | $27.72 | $27.72 | $27.40 | $27.44 | $27.32 | 21,870 |
| 2021-09-13 | $27.71 | $27.71 | $26.97 | $27.32 | $27.20 | 10,314 |
| 2021-09-10 | $28.28 | $28.89 | $27.36 | $27.41 | $27.29 | 32,170 |
| 2021-09-09 | $27.73 | $28.20 | $27.73 | $27.90 | $27.78 | 29,347 |
| 2021-09-08 | $28.33 | $28.33 | $27.76 | $27.84 | $27.72 | 21,484 |
| 2021-09-07 | $28.78 | $28.78 | $28.00 | $28.60 | $28.48 | 37,560 |
| 2021-09-03 | $28.32 | $28.53 | $28.16 | $28.53 | $28.41 | 8,092 |
| 2021-09-02 | $27.88 | $28.30 | $27.88 | $28.19 | $28.07 | 12,959 |
| 2021-09-01 | $27.72 | $27.99 | $27.71 | $27.88 | $27.76 | 18,153 |
| 2021-08-31 | $27.73 | $27.94 | $27.68 | $27.71 | $27.59 | 6,495 |
| 2021-08-30 | $28.00 | $28.00 | $27.58 | $27.82 | $27.70 | 14,585 |
| 2021-08-27 | $27.62 | $27.77 | $27.33 | $27.76 | $27.64 | 14,938 |
| 2021-08-26 | $27.34 | $27.48 | $27.28 | $27.33 | $27.21 | 23,925 |
| 2021-08-25 | $27.03 | $27.41 | $27.03 | $27.35 | $27.23 | 19,277 |
| 2021-08-24 | $26.42 | $26.99 | $26.42 | $26.91 | $26.80 | 21,480 |
| 2021-08-23 | $26.00 | $26.24 | $25.88 | $26.24 | $26.13 | 12,116 |
| 2021-08-20 | $25.64 | $25.72 | $25.59 | $25.71 | $25.60 | 6,246 |
| 2021-08-19 | $25.01 | $25.74 | $25.01 | $25.46 | $25.35 | 6,366 |
| 2021-08-18 | $25.58 | $25.77 | $25.37 | $25.46 | $25.35 | 13,677 |
| 2021-08-17 | $25.57 | $25.69 | $25.39 | $25.64 | $25.54 | 21,991 |
| 2021-08-16 | $26.28 | $26.28 | $25.55 | $25.83 | $25.72 | 11,622 |
| 2021-08-13 | $26.25 | $26.41 | $26.16 | $26.20 | $26.09 | 10,002 |
| 2021-08-12 | $25.39 | $26.16 | $25.39 | $26.16 | $26.05 | 8,722 |
| 2021-08-11 | $25.80 | $25.81 | $25.38 | $25.52 | $25.41 | 15,073 |
| 2021-08-10 | $26.21 | $26.21 | $25.54 | $25.62 | $25.51 | 22,990 |
| 2021-08-09 | $26.16 | $26.16 | $25.86 | $26.07 | $25.96 | 7,085 |
| 2021-08-06 | $26.31 | $26.31 | $25.75 | $25.92 | $25.81 | 11,706 |
| 2021-08-05 | $26.39 | $26.47 | $26.08 | $26.38 | $26.27 | 16,785 |
| 2021-08-04 | $25.99 | $26.15 | $25.86 | $26.10 | $25.99 | 27,495 |
| 2021-08-03 | $26.01 | $26.01 | $25.74 | $25.83 | $25.72 | 5,102 |
| 2021-08-02 | $25.60 | $26.03 | $25.33 | $25.89 | $25.78 | 17,756 |
| 2021-07-30 | $25.68 | $25.91 | $25.61 | $25.61 | $25.51 | 9,590 |
| 2021-07-29 | $25.90 | $26.00 | $25.85 | $25.86 | $25.75 | 6,181 |
| 2021-07-28 | $25.63 | $25.96 | $25.63 | $25.93 | $25.82 | 10,949 |
| 2021-07-27 | $25.74 | $25.87 | $25.13 | $25.40 | $25.29 | 10,811 |
| 2021-07-26 | $25.78 | $25.92 | $25.64 | $25.79 | $25.68 | 21,711 |
| 2021-07-23 | $25.99 | $26.00 | $25.68 | $25.94 | $25.83 | 6,905 |
| 2021-07-22 | $25.50 | $25.74 | $25.45 | $25.71 | $25.60 | 28,698 |
| 2021-07-21 | $25.16 | $25.30 | $25.10 | $25.30 | $25.19 | 8,569 |
| 2021-07-20 | $24.53 | $25.36 | $24.53 | $25.23 | $25.12 | 6,378 |
| 2021-07-19 | $24.38 | $24.62 | $24.01 | $24.59 | $24.48 | 14,227 |
| 2021-07-16 | $24.57 | $24.64 | $24.47 | $24.50 | $24.39 | 3,968 |
| 2021-07-15 | $24.75 | $24.75 | $24.25 | $24.40 | $24.30 | 21,042 |
| 2021-07-14 | $24.97 | $25.06 | $24.63 | $24.71 | $24.61 | 14,324 |
| 2021-07-13 | $25.07 | $25.35 | $24.95 | $24.96 | $24.85 | 15,606 |
| 2021-07-12 | $25.45 | $25.45 | $25.00 | $25.12 | $25.01 | 18,088 |
| 2021-07-09 | $25.20 | $25.26 | $24.94 | $25.21 | $25.10 | 7,634 |
| 2021-07-08 | $24.71 | $25.12 | $24.36 | $25.06 | $24.95 | 19,393 |
| 2021-07-07 | $25.51 | $25.51 | $25.07 | $25.14 | $25.03 | 20,598 |
| 2021-07-06 | $24.75 | $25.15 | $24.71 | $25.15 | $25.04 | 25,649 |
| 2021-07-02 | $24.66 | $24.70 | $24.50 | $24.60 | $24.49 | 8,245 |
| 2021-07-01 | $24.55 | $24.90 | $24.21 | $24.49 | $24.39 | 28,663 |
| 2021-06-30 | $25.04 | $25.04 | $24.41 | $24.50 | $24.40 | 27,639 |
| 2021-06-29 | $25.03 | $25.07 | $24.78 | $24.90 | $24.80 | 22,812 |
| 2021-06-28 | $25.00 | $25.03 | $24.80 | $24.90 | $24.79 | 18,739 |
| 2021-06-25 | $24.88 | $24.88 | $24.59 | $24.77 | $24.67 | 13,886 |
| 2021-06-24 | $24.88 | $24.96 | $24.66 | $24.74 | $24.64 | 41,357 |
| 2021-06-23 | $24.76 | $24.76 | $24.47 | $24.66 | $24.56 | 25,378 |
| 2021-06-22 | $24.35 | $24.66 | $24.10 | $24.44 | $24.34 | 43,673 |
| 2021-06-21 | $24.48 | $24.48 | $23.86 | $24.20 | $24.10 | 29,037 |
| 2021-06-18 | $23.93 | $24.50 | $23.93 | $24.29 | $24.19 | 20,706 |
| 2021-06-17 | $23.83 | $24.36 | $23.77 | $24.36 | $24.26 | 44,380 |
| 2021-06-16 | $23.66 | $23.92 | $23.50 | $23.74 | $23.64 | 26,037 |
| 2021-06-15 | $24.11 | $24.11 | $23.57 | $23.58 | $23.48 | 30,001 |
| 2021-06-14 | $23.90 | $23.93 | $23.70 | $23.91 | $23.81 | 29,756 |
| 2021-06-11 | $23.80 | $23.80 | $23.45 | $23.67 | $23.57 | 16,852 |
| 2021-06-10 | $23.28 | $23.56 | $23.00 | $23.53 | $23.43 | 56,978 |
| 2021-06-09 | $23.27 | $23.27 | $22.94 | $23.03 | $22.93 | 33,585 |
| 2021-06-08 | $22.93 | $23.17 | $22.80 | $23.11 | $23.01 | 50,327 |
| 2021-06-07 | $22.45 | $22.75 | $22.09 | $22.60 | $22.50 | 19,237 |
| 2021-06-04 | $22.05 | $22.28 | $22.05 | $22.23 | $22.14 | 3,087 |
| 2021-06-03 | $22.09 | $22.16 | $21.99 | $21.99 | $21.90 | 6,713 |
| 2021-06-02 | $22.39 | $22.52 | $22.34 | $22.52 | $22.43 | 5,818 |
| 2021-06-01 | $22.95 | $22.95 | $22.19 | $22.56 | $22.46 | 16,292 |
| 2021-05-28 | $22.71 | $22.83 | $22.67 | $22.75 | $22.65 | 2,268 |
| 2021-05-27 | $22.60 | $22.80 | $22.28 | $22.65 | $22.55 | 7,315 |
| 2021-05-26 | $22.56 | $22.87 | $22.56 | $22.80 | $22.70 | 4,237 |
| 2021-05-25 | $22.88 | $22.88 | $22.28 | $22.35 | $22.26 | 10,884 |
| 2021-05-24 | $22.50 | $22.50 | $22.28 | $22.50 | $22.41 | 4,360 |
| 2021-05-21 | $22.00 | $22.14 | $22.00 | $22.12 | $22.03 | 8,258 |
| 2021-05-20 | $21.53 | $21.81 | $21.53 | $21.81 | $21.72 | 5,376 |
| 2021-05-19 | $20.96 | $21.25 | $20.90 | $21.24 | $21.15 | 6,116 |
| 2021-05-18 | $20.97 | $21.54 | $20.97 | $21.35 | $21.26 | 10,430 |
| 2021-05-17 | $21.40 | $21.40 | $20.85 | $20.97 | $20.88 | 7,441 |
| 2021-05-14 | $20.65 | $21.40 | $20.65 | $21.39 | $21.30 | 17,484 |
| 2021-05-13 | $21.20 | $21.20 | $20.48 | $20.54 | $20.45 | 9,098 |
| 2021-05-12 | $20.98 | $21.00 | $20.67 | $20.79 | $20.70 | 7,565 |
| 2021-05-11 | $20.51 | $21.35 | $20.28 | $21.26 | $21.17 | 14,147 |
| 2021-05-10 | $21.18 | $21.18 | $20.80 | $20.85 | $20.76 | 10,878 |
| 2021-05-07 | $21.25 | $21.43 | $21.11 | $21.17 | $21.08 | 14,438 |
| 2021-05-06 | $21.57 | $21.57 | $20.58 | $20.84 | $20.75 | 24,292 |
| 2021-05-05 | $21.87 | $21.87 | $21.34 | $21.39 | $21.30 | 5,186 |
| 2021-05-04 | $21.87 | $21.92 | $21.45 | $21.69 | $21.60 | 18,336 |
| 2021-05-03 | $22.97 | $22.97 | $22.23 | $22.23 | $22.14 | 9,598 |
| 2021-04-30 | $22.96 | $23.05 | $22.70 | $22.71 | $22.61 | 5,997 |
| 2021-04-29 | $23.49 | $23.49 | $22.76 | $22.90 | $22.80 | 15,075 |
| 2021-04-28 | $23.50 | $23.60 | $23.24 | $23.33 | $23.24 | 9,929 |
| 2021-04-27 | $23.64 | $23.82 | $23.59 | $23.68 | $23.58 | 6,399 |
| 2021-04-26 | $23.35 | $23.83 | $23.35 | $23.83 | $23.73 | 28,506 |
| 2021-04-23 | $22.75 | $23.00 | $22.73 | $22.89 | $22.79 | 19,659 |
| 2021-04-22 | $22.24 | $22.87 | $22.24 | $22.55 | $22.45 | 20,351 |
| 2021-04-21 | $22.00 | $22.40 | $21.91 | $22.37 | $22.27 | 16,690 |
| 2021-04-20 | $22.75 | $22.75 | $22.06 | $22.14 | $22.05 | 14,365 |
| 2021-04-19 | $22.61 | $23.50 | $22.50 | $22.57 | $22.47 | 7,951 |
| 2021-04-16 | $23.49 | $23.49 | $22.69 | $22.79 | $22.70 | 11,546 |
| 2021-04-15 | $23.18 | $23.25 | $23.00 | $23.21 | $23.11 | 32,029 |
| 2021-04-14 | $23.00 | $23.34 | $22.75 | $22.81 | $22.71 | 13,181 |
| 2021-04-13 | $22.32 | $23.05 | $22.32 | $22.98 | $22.89 | 10,621 |
| 2021-04-12 | $21.88 | $22.41 | $21.82 | $22.33 | $22.24 | 16,747 |
| 2021-04-09 | $21.75 | $22.04 | $21.65 | $22.04 | $21.95 | 5,920 |
| 2021-04-08 | $21.70 | $22.11 | $21.70 | $22.09 | $22.00 | 23,554 |
| 2021-04-07 | $22.04 | $22.04 | $21.60 | $21.60 | $21.51 | 14,456 |
| 2021-04-06 | $21.74 | $22.21 | $21.70 | $22.00 | $21.90 | 28,239 |
| 2021-04-05 | $21.97 | $21.97 | $21.50 | $21.69 | $21.60 | 14,590 |
| 2021-04-01 | $21.57 | $22.00 | $21.57 | $21.69 | $21.60 | 15,902 |
| 2021-03-31 | $20.59 | $21.34 | $20.59 | $21.18 | $21.09 | 19,174 |
| 2021-03-30 | $20.54 | $20.65 | $20.37 | $20.58 | $20.49 | 18,249 |
| 2021-03-29 | $21.13 | $21.13 | $20.64 | $20.80 | $20.71 | 19,836 |
| 2021-03-26 | $20.70 | $21.13 | $20.53 | $21.13 | $21.04 | 12,289 |
| 2021-03-25 | $20.62 | $20.95 | $20.51 | $20.90 | $20.81 | 18,134 |
| 2021-03-24 | $22.04 | $22.04 | $21.05 | $21.07 | $20.98 | 22,491 |
| 2021-03-23 | $22.11 | $22.11 | $21.78 | $21.80 | $21.71 | 17,081 |
| 2021-03-22 | $21.89 | $22.15 | $21.79 | $22.04 | $21.95 | 21,183 |
| 2021-03-19 | $21.12 | $21.75 | $21.12 | $21.68 | $21.59 | 17,201 |
| 2021-03-18 | $22.13 | $22.14 | $21.25 | $21.30 | $21.21 | 30,375 |
| 2021-03-17 | $22.10 | $22.48 | $21.85 | $22.30 | $22.20 | 19,562 |
| 2021-03-16 | $22.71 | $22.79 | $22.06 | $22.34 | $22.25 | 32,403 |
| 2021-03-15 | $22.49 | $22.90 | $22.18 | $22.40 | $22.31 | 28,279 |
| 2021-03-12 | $22.27 | $22.37 | $21.89 | $22.33 | $22.24 | 33,443 |
| 2021-03-11 | $22.19 | $22.70 | $22.19 | $22.62 | $22.52 | 36,046 |
| 2021-03-10 | $22.21 | $22.43 | $21.63 | $21.73 | $21.64 | 48,649 |
| 2021-03-09 | $21.19 | $22.00 | $21.08 | $21.86 | $21.77 | 39,158 |
| 2021-03-08 | $20.93 | $21.86 | $20.55 | $20.55 | $20.46 | 29,218 |
| 2021-03-05 | $21.16 | $21.29 | $20.09 | $21.11 | $21.02 | 83,765 |
| 2021-03-04 | $21.62 | $21.81 | $20.78 | $21.16 | $21.07 | 36,432 |
| 2021-03-03 | $22.63 | $22.63 | $21.70 | $21.88 | $21.79 | 29,309 |
| 2021-03-02 | $23.14 | $23.46 | $22.81 | $22.82 | $22.72 | 26,404 |
| 2021-03-01 | $22.97 | $23.35 | $22.75 | $23.35 | $23.25 | 49,525 |
| 2021-02-26 | $22.61 | $22.76 | $22.04 | $22.51 | $22.41 | 21,548 |
| 2021-02-25 | $23.52 | $23.56 | $22.42 | $22.60 | $22.50 | 50,556 |
| 2021-02-24 | $23.50 | $23.64 | $23.05 | $23.63 | $23.53 | 51,827 |
| 2021-02-23 | $23.51 | $23.70 | $22.25 | $23.70 | $23.60 | 53,577 |
| 2021-02-22 | $24.78 | $24.78 | $23.91 | $24.02 | $23.92 | 43,283 |
| 2021-02-19 | $25.22 | $25.38 | $25.00 | $25.15 | $25.04 | 30,197 |
| 2021-02-18 | $24.77 | $25.00 | $24.48 | $24.92 | $24.81 | 38,962 |
| 2021-02-17 | $25.23 | $25.25 | $24.72 | $25.05 | $24.94 | 43,971 |
| 2021-02-16 | $26.01 | $26.01 | $25.18 | $25.30 | $25.19 | 32,298 |
| 2021-02-12 | $25.61 | $25.85 | $25.41 | $25.77 | $25.66 | 20,726 |
| 2021-02-11 | $25.95 | $25.96 | $25.66 | $25.83 | $25.72 | 20,476 |
| 2021-02-10 | $26.18 | $26.38 | $25.50 | $25.89 | $25.78 | 31,990 |
| 2021-02-09 | $25.62 | $26.26 | $25.62 | $26.10 | $25.99 | 42,250 |
| 2021-02-08 | $25.70 | $26.09 | $25.50 | $25.68 | $25.57 | 41,609 |
| 2021-02-05 | $25.54 | $25.68 | $25.29 | $25.65 | $25.54 | 75,075 |
| 2021-02-04 | $24.99 | $25.36 | $24.99 | $25.36 | $25.25 | 38,981 |
| 2021-02-03 | $25.91 | $25.91 | $24.88 | $24.97 | $24.86 | 62,921 |
| 2021-02-02 | $25.41 | $25.85 | $25.23 | $25.60 | $25.49 | 92,349 |
| 2021-02-01 | $24.67 | $27.82 | $24.51 | $25.02 | $24.91 | 103,925 |
| 2021-01-29 | $24.93 | $25.00 | $24.18 | $24.54 | $24.44 | 83,665 |
| 2021-01-28 | $24.48 | $24.76 | $24.31 | $24.63 | $24.53 | 11,761 |
WisdomTree Cybersecurity Fund (WCBR) News Headlines
Recent WisdomTree Cybersecurity Fund (WCBR) News
Similar Companies to WisdomTree Cybersecurity Fund (WCBR) 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 | -- | -- | -- |