WisdomTree Cloud Computing Fund (WCLD) Exchange: NASDAQ

  1. Overview
  2. WisdomTree Cloud Computing Fund (WCLD)

Data as of Aug. 19, 2025

$33.20 ($-0.64) -1.89%

WisdomTree Cloud Computing Fund - Daily Information
Click for more stock information on WisdomTree Cloud Computing Fund.
Daily Information Data
Date Aug. 19, 2025
Open $33.46
Previous Close $33.20
High $33.55
Low $33.05
Adjusted Open $33.46
Previous Adjusted Close $33.20
Adjusted High $33.55
Adjusted Low $33.05

About WisdomTree Cloud Computing Fund (WCLD)

WisdomTree Trust WisdomTree Cloud Computing Fund

Invest in WisdomTree Cloud Computing Fund (WCLD)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for WisdomTree Cloud Computing Fund (WCLD)

Date Open High Low Close Adj.Close Volume
2025-08-14 $33.46 $33.55 $33.05 $33.20 $33.20 90,580
2025-08-13 $33.28 $33.84 $33.03 $33.84 $33.84 771,442
2025-08-12 $32.66 $33.03 $32.41 $32.94 $32.94 331,698
2025-08-11 $33.17 $33.46 $32.48 $32.53 $32.53 564,257
2025-08-08 $34.38 $34.38 $33.43 $33.48 $33.48 656,094
2025-08-07 $35.70 $35.73 $33.78 $34.33 $34.33 443,072
2025-08-06 $34.91 $35.24 $34.80 $35.21 $35.21 96,526
2025-08-05 $34.93 $34.97 $34.42 $34.45 $34.45 193,450
2025-08-04 $34.38 $34.78 $34.37 $34.74 $34.74 83,695
2025-08-01 $34.57 $34.57 $33.80 $34.00 $34.00 237,940
2025-07-31 $36.10 $36.10 $34.98 $35.00 $35.00 251,669
2025-07-30 $36.35 $36.53 $35.93 $36.12 $36.12 166,981
2025-07-29 $36.80 $36.98 $36.06 $36.37 $36.37 110,806
2025-07-28 $36.67 $36.89 $36.56 $36.65 $36.65 74,494
2025-07-25 $36.34 $36.67 $36.27 $36.46 $36.46 49,997
2025-07-24 $36.41 $36.58 $36.05 $36.23 $36.23 129,094
2025-07-23 $36.35 $36.46 $36.00 $36.39 $36.39 125,659
2025-07-22 $36.07 $36.30 $35.79 $36.19 $36.19 163,864
2025-07-21 $36.23 $36.52 $36.03 $36.05 $36.05 95,882
2025-07-18 $35.97 $36.10 $35.71 $36.04 $36.04 97,738
2025-07-17 $35.36 $35.90 $35.36 $35.78 $35.78 179,094
2025-07-16 $35.17 $35.32 $34.77 $35.28 $35.28 86,962
2025-07-15 $35.38 $35.41 $34.99 $35.01 $35.01 52,659
2025-07-14 $34.64 $35.37 $34.64 $35.16 $35.16 100,058
2025-07-11 $35.58 $35.61 $34.63 $34.71 $34.71 114,933
2025-07-10 $36.81 $36.81 $35.76 $35.81 $35.81 143,347
2025-07-09 $36.77 $36.86 $36.49 $36.81 $36.81 62,962
2025-07-08 $36.64 $36.77 $36.44 $36.61 $36.61 61,850
2025-07-07 $36.39 $36.69 $36.31 $36.54 $36.54 152,298
2025-07-03 $36.04 $36.86 $36.04 $36.67 $36.67 75,406
2025-07-02 $35.69 $35.83 $35.37 $35.72 $35.72 466,889
2025-07-01 $35.95 $36.11 $35.20 $35.75 $35.75 389,177
2025-06-30 $35.97 $36.25 $35.92 $36.14 $36.14 67,084
2025-06-27 $35.82 $35.96 $35.44 $35.68 $35.68 117,848
2025-06-26 $35.53 $35.81 $35.14 $35.75 $35.75 109,261
2025-06-25 $35.97 $36.07 $35.32 $35.38 $35.38 59,622
2025-06-24 $35.61 $35.89 $35.41 $35.81 $35.81 116,393
2025-06-23 $34.63 $35.22 $34.19 $35.22 $35.22 206,942
2025-06-20 $35.25 $35.33 $34.51 $34.66 $34.66 95,223
2025-06-18 $35.17 $35.29 $34.83 $34.99 $34.99 84,774
2025-06-17 $35.04 $35.41 $34.99 $35.14 $35.14 74,955
2025-06-16 $34.99 $35.40 $34.99 $35.33 $35.33 143,093
2025-06-13 $35.02 $35.27 $34.60 $34.70 $34.70 322,557
2025-06-12 $35.68 $35.96 $35.50 $35.58 $35.58 82,355
2025-06-11 $36.29 $36.32 $35.78 $35.85 $35.85 114,540
2025-06-10 $36.49 $36.60 $36.09 $36.28 $36.28 235,715
2025-06-09 $36.73 $36.73 $36.45 $36.50 $36.50 100,119
2025-06-06 $36.76 $36.81 $36.41 $36.64 $36.64 197,461
2025-06-05 $36.61 $37.12 $36.33 $36.56 $36.56 84,298
2025-06-04 $36.42 $36.58 $36.27 $36.49 $36.49 46,934
2025-06-03 $35.97 $36.45 $35.74 $36.44 $36.44 120,822
2025-06-02 $35.73 $35.95 $35.15 $35.90 $35.90 117,678
2025-05-30 $35.54 $35.90 $35.26 $35.84 $35.84 76,191
2025-05-29 $36.06 $36.18 $35.47 $35.65 $35.65 57,017
2025-05-28 $35.85 $35.96 $35.63 $35.65 $35.65 38,199
2025-05-27 $35.82 $36.00 $35.55 $35.95 $35.95 61,362
2025-05-23 $34.88 $35.49 $34.88 $35.23 $35.23 52,855
2025-05-22 $35.19 $35.82 $35.19 $35.59 $35.59 125,019
2025-05-21 $35.80 $35.98 $35.03 $35.18 $35.18 74,839
2025-05-20 $36.03 $36.22 $35.96 $36.21 $36.21 22,804
2025-05-19 $35.98 $36.35 $35.95 $36.20 $36.20 68,884
2025-05-16 $36.51 $36.73 $36.39 $36.64 $36.64 160,884
2025-05-15 $36.42 $36.56 $36.10 $36.40 $36.40 55,771
2025-05-14 $36.73 $37.00 $36.54 $36.67 $36.67 122,431
2025-05-13 $36.16 $36.93 $36.16 $36.72 $36.72 85,484
2025-05-12 $35.97 $36.17 $35.47 $36.17 $36.17 223,092
2025-05-09 $34.80 $35.01 $34.35 $34.66 $34.66 92,916
2025-05-08 $33.92 $34.79 $33.91 $34.55 $34.55 115,543
2025-05-07 $33.28 $33.59 $33.09 $33.50 $33.50 70,806
2025-05-06 $32.88 $33.40 $32.73 $33.11 $33.11 110,374
2025-05-05 $33.12 $33.88 $33.07 $33.47 $33.47 238,900
2025-05-02 $33.59 $33.73 $33.30 $33.48 $33.48 241,284
2025-05-01 $33.54 $33.63 $33.12 $33.17 $33.17 99,706
2025-04-30 $32.37 $33.06 $32.07 $32.98 $32.98 98,367
2025-04-29 $32.69 $33.27 $32.69 $33.18 $33.18 128,029
2025-04-28 $32.77 $32.97 $32.30 $32.75 $32.75 62,487
2025-04-25 $32.23 $32.76 $32.14 $32.71 $32.71 91,235
2025-04-24 $31.11 $32.44 $31.11 $32.36 $32.36 251,215
2025-04-23 $31.02 $31.89 $30.77 $30.90 $30.90 545,955
2025-04-22 $29.60 $30.06 $29.40 $29.88 $29.88 70,301
2025-04-21 $29.79 $29.85 $28.84 $29.13 $29.13 95,397
2025-04-17 $30.54 $30.54 $30.02 $30.20 $30.20 145,708
2025-04-16 $30.45 $30.98 $29.96 $30.39 $30.39 178,566
2025-04-15 $30.58 $31.09 $30.58 $30.91 $30.91 64,753
2025-04-14 $31.30 $31.34 $30.24 $30.57 $30.57 237,465
2025-04-11 $30.31 $30.57 $29.56 $30.54 $30.54 430,225
2025-04-10 $30.94 $31.21 $29.60 $30.39 $30.39 174,731
2025-04-09 $28.17 $32.04 $28.16 $31.82 $31.82 509,156
2025-04-08 $30.06 $30.19 $27.93 $28.33 $28.33 416,841
2025-04-07 $27.57 $30.16 $27.14 $28.83 $28.83 622,471
2025-04-04 $29.62 $29.85 $28.28 $29.01 $29.01 487,967
2025-04-03 $31.44 $31.61 $30.48 $30.77 $30.77 303,723
2025-04-02 $32.10 $33.47 $32.09 $33.21 $33.21 559,050
2025-04-01 $32.28 $32.86 $32.01 $32.86 $32.86 143,619
2025-03-31 $32.20 $32.53 $31.56 $32.45 $32.45 332,610
2025-03-28 $33.76 $33.76 $32.66 $32.97 $32.97 122,313
2025-03-27 $34.03 $34.39 $33.75 $33.95 $33.95 113,722
2025-03-26 $35.23 $35.27 $34.32 $34.53 $34.53 131,048
2025-03-25 $35.17 $35.43 $35.15 $35.30 $35.30 67,523
2025-03-24 $34.75 $35.06 $34.63 $35.04 $35.04 125,457
2025-03-21 $33.41 $34.18 $33.22 $34.13 $34.13 186,596
2025-03-20 $33.73 $34.37 $33.73 $33.94 $33.94 94,764
2025-03-19 $33.63 $34.45 $33.62 $34.14 $34.14 152,145
2025-03-18 $33.57 $33.62 $33.10 $33.51 $33.51 161,204
2025-03-17 $33.36 $34.15 $33.36 $33.90 $33.90 90,163
2025-03-14 $32.68 $33.47 $32.68 $33.40 $33.40 99,188
2025-03-13 $32.94 $32.94 $31.81 $32.02 $32.02 248,522
2025-03-12 $33.40 $33.65 $32.80 $33.20 $33.20 277,224
2025-03-11 $32.25 $33.16 $32.17 $32.64 $32.64 224,381
2025-03-10 $33.44 $33.44 $32.20 $32.49 $32.49 275,866
2025-03-07 $34.30 $34.75 $33.08 $34.25 $34.25 209,753
2025-03-06 $35.31 $35.86 $34.39 $34.44 $34.44 240,486
2025-03-05 $35.45 $36.17 $35.17 $36.15 $36.15 185,831
2025-03-04 $35.07 $36.01 $34.49 $35.51 $35.51 323,681
2025-03-03 $36.83 $36.97 $35.32 $35.49 $35.49 394,981
2025-02-28 $35.99 $36.58 $35.75 $36.58 $36.58 223,147
2025-02-27 $37.24 $37.38 $36.14 $36.14 $36.14 243,190
2025-02-26 $36.99 $37.41 $36.77 $36.87 $36.87 370,028
2025-02-25 $37.27 $37.27 $36.09 $36.68 $36.68 419,820
2025-02-24 $37.93 $37.94 $36.42 $37.30 $37.30 460,577
2025-02-21 $39.40 $39.40 $37.75 $37.81 $37.81 348,782
2025-02-20 $39.98 $39.98 $38.68 $39.33 $39.33 115,385
2025-02-19 $40.65 $40.68 $39.88 $39.92 $39.92 88,393
2025-02-18 $40.64 $40.94 $40.30 $40.93 $40.93 118,386
2025-02-14 $40.89 $41.00 $40.14 $40.40 $40.40 131,005
2025-02-13 $40.74 $40.97 $40.23 $40.96 $40.96 125,947
2025-02-12 $40.00 $40.71 $39.88 $40.67 $40.67 111,963
2025-02-11 $40.79 $41.13 $40.27 $40.53 $40.53 254,426
2025-02-10 $40.83 $41.32 $40.79 $41.15 $41.15 163,224
2025-02-07 $40.76 $41.04 $40.16 $40.20 $40.20 278,943
2025-02-06 $41.27 $41.40 $40.68 $40.88 $40.88 106,434
2025-02-05 $40.71 $41.24 $40.51 $41.19 $41.19 114,187
2025-02-04 $40.43 $40.87 $40.43 $40.76 $40.76 252,394
2025-02-03 $39.54 $40.50 $39.36 $40.39 $40.39 706,483
2025-01-31 $41.22 $41.50 $40.45 $40.58 $40.58 671,227
2025-01-30 $40.71 $40.99 $40.39 $40.64 $40.64 237,681
2025-01-29 $41.49 $41.49 $40.47 $40.82 $40.82 414,902
2025-01-28 $39.80 $41.68 $39.56 $41.58 $41.58 290,034
2025-01-27 $38.57 $40.55 $38.47 $39.63 $39.63 267,574
2025-01-24 $39.47 $39.89 $39.31 $39.38 $39.38 95,506
2025-01-23 $38.59 $39.17 $38.35 $39.16 $39.16 46,541
2025-01-22 $38.97 $39.11 $38.75 $38.82 $38.82 125,914
2025-01-21 $38.42 $38.86 $38.17 $38.80 $38.80 67,226
2025-01-17 $38.63 $38.63 $37.98 $38.10 $38.10 159,816
2025-01-16 $37.99 $38.28 $37.78 $38.08 $38.08 115,078
2025-01-15 $37.91 $38.15 $37.68 $37.79 $37.79 76,417
2025-01-14 $36.82 $37.24 $36.73 $37.01 $37.01 112,426
2025-01-13 $36.29 $36.60 $36.19 $36.50 $36.50 59,313
2025-01-10 $36.94 $36.95 $36.47 $36.78 $36.78 120,474
2025-01-08 $37.45 $37.79 $37.08 $37.59 $37.59 291,120
2025-01-07 $38.85 $38.85 $37.40 $37.62 $37.62 122,446
2025-01-06 $38.95 $39.16 $38.56 $38.66 $38.66 122,098
2025-01-03 $37.83 $38.44 $37.83 $38.39 $38.39 81,172
2025-01-02 $37.97 $38.08 $37.32 $37.53 $37.53 622,255
2024-12-31 $37.96 $37.96 $37.32 $37.52 $37.52 207,660
2024-12-30 $37.63 $37.94 $37.24 $37.72 $37.72 72,926
2024-12-27 $38.78 $38.82 $37.85 $38.26 $38.26 123,149
2024-12-26 $38.73 $39.17 $38.66 $39.08 $39.08 336,185
2024-12-24 $38.81 $38.97 $38.63 $38.95 $38.95 41,936
2024-12-23 $38.93 $38.93 $38.34 $38.67 $38.67 124,687
2024-12-20 $37.97 $39.18 $37.82 $38.93 $38.93 151,131
2024-12-19 $39.04 $39.24 $38.15 $38.30 $38.30 252,329
2024-12-18 $40.66 $40.71 $38.28 $38.55 $38.55 194,328
2024-12-17 $40.47 $40.92 $40.30 $40.50 $40.50 136,755
2024-12-16 $39.86 $40.69 $39.80 $40.64 $40.64 83,703
2024-12-13 $40.58 $40.59 $39.74 $39.90 $39.90 124,961
2024-12-12 $40.33 $40.68 $40.24 $40.54 $40.54 75,937
2024-12-11 $40.38 $40.93 $40.22 $40.67 $40.67 73,191
2024-12-10 $40.85 $41.12 $39.85 $40.09 $40.09 268,857
2024-12-09 $41.69 $41.87 $40.95 $41.11 $41.11 140,714
2024-12-06 $41.00 $41.60 $40.97 $41.46 $41.46 202,822
2024-12-05 $40.77 $40.78 $40.36 $40.39 $40.39 191,793
2024-12-04 $40.20 $41.08 $40.17 $40.97 $40.97 529,659
2024-12-03 $39.42 $39.73 $39.38 $39.66 $39.66 92,916
2024-12-02 $39.58 $39.91 $39.52 $39.70 $39.70 249,792
2024-11-29 $39.43 $39.61 $39.35 $39.43 $39.43 104,065
2024-11-27 $39.86 $39.91 $39.05 $39.32 $39.32 200,296
2024-11-26 $39.92 $40.05 $39.70 $39.89 $39.89 164,662
2024-11-25 $40.07 $40.48 $39.93 $40.10 $40.10 173,976
2024-11-22 $38.89 $39.63 $38.89 $39.57 $39.57 327,217
2024-11-21 $37.74 $38.80 $37.69 $38.65 $38.65 371,151
2024-11-20 $37.05 $37.20 $36.65 $37.20 $37.20 50,366
2024-11-19 $35.85 $36.90 $35.80 $36.90 $36.90 111,318
2024-11-18 $36.49 $36.50 $36.10 $36.22 $36.22 80,381
2024-11-15 $36.99 $36.99 $36.22 $36.37 $36.37 96,564
2024-11-14 $37.97 $37.97 $37.29 $37.31 $37.31 72,129
2024-11-13 $37.72 $38.50 $37.59 $37.95 $37.95 104,459
2024-11-12 $37.30 $37.84 $37.17 $37.70 $37.70 86,838
2024-11-11 $36.82 $37.52 $36.82 $37.44 $37.44 114,660
2024-11-08 $36.70 $36.70 $36.20 $36.67 $36.67 105,031
2024-11-07 $35.97 $36.66 $35.92 $36.58 $36.58 113,179
2024-11-06 $35.00 $35.77 $35.00 $35.77 $35.77 139,309
2024-11-05 $33.56 $34.15 $33.54 $34.09 $34.09 110,486
2024-11-04 $33.50 $33.72 $33.28 $33.57 $33.57 73,422
2024-11-01 $33.43 $33.90 $33.24 $33.66 $33.66 454,718
2024-10-31 $33.41 $33.73 $33.16 $33.20 $33.20 65,162
2024-10-30 $33.34 $33.82 $33.31 $33.31 $33.31 238,793
2024-10-29 $32.93 $33.49 $32.93 $33.42 $33.42 110,028
2024-10-28 $33.15 $33.28 $33.03 $33.05 $33.05 61,970
2024-10-25 $33.09 $33.36 $32.83 $32.92 $32.92 72,627
2024-10-24 $32.79 $33.06 $32.66 $32.88 $32.88 67,671
2024-10-23 $32.85 $32.87 $32.32 $32.46 $32.46 44,288
2024-10-22 $33.18 $33.29 $32.96 $33.02 $33.02 24,292
2024-10-21 $33.29 $33.57 $33.14 $33.31 $33.31 67,549
2024-10-18 $33.32 $33.56 $33.27 $33.42 $33.42 47,246
2024-10-17 $33.32 $33.32 $32.90 $33.17 $33.17 61,348
2024-10-16 $33.29 $33.29 $32.84 $33.10 $33.10 75,502
2024-10-15 $33.17 $33.37 $32.98 $33.19 $33.19 55,254
2024-10-14 $33.28 $33.32 $32.96 $33.23 $33.23 83,421
2024-10-11 $32.87 $33.35 $32.85 $33.15 $33.15 67,363
2024-10-10 $32.03 $32.89 $31.98 $32.88 $32.88 105,027
2024-10-09 $31.70 $32.35 $31.68 $32.31 $32.31 43,452
2024-10-08 $31.54 $31.86 $31.54 $31.72 $31.72 66,817
2024-10-07 $31.93 $32.04 $31.36 $31.44 $31.44 38,468
2024-10-04 $31.69 $32.07 $31.49 $32.04 $32.04 33,755
2024-10-03 $31.06 $31.30 $31.00 $31.20 $31.20 145,978
2024-10-02 $31.07 $31.38 $31.01 $31.29 $31.29 42,185
2024-10-01 $31.93 $32.03 $31.11 $31.22 $31.22 51,811
2024-09-30 $31.82 $32.16 $31.73 $31.96 $31.96 57,054
2024-09-27 $32.06 $32.19 $31.85 $31.97 $31.97 86,113
2024-09-26 $32.00 $32.00 $31.42 $31.89 $31.89 53,427
2024-09-25 $31.82 $31.89 $31.63 $31.63 $31.63 29,435
2024-09-24 $31.99 $32.00 $31.70 $31.91 $31.91 40,974
2024-09-23 $31.97 $31.97 $31.74 $31.80 $31.80 38,776
2024-09-20 $31.76 $31.94 $31.54 $31.84 $31.84 33,553
2024-09-19 $31.93 $32.07 $31.71 $31.90 $31.90 63,280
2024-09-18 $31.34 $31.65 $30.99 $31.15 $31.15 133,490
2024-09-17 $31.36 $31.54 $31.10 $31.26 $31.26 97,462
2024-09-16 $31.03 $31.33 $31.02 $31.20 $31.20 97,858
2024-09-13 $30.83 $31.30 $30.81 $31.06 $31.06 84,987
2024-09-12 $30.57 $30.83 $30.36 $30.68 $30.68 87,843
2024-09-11 $30.09 $30.51 $29.75 $30.46 $30.46 116,471
2024-09-10 $30.43 $30.43 $29.87 $30.17 $30.17 51,285
2024-09-09 $30.31 $30.63 $30.25 $30.33 $30.33 69,674
2024-09-06 $30.92 $31.00 $29.97 $30.09 $30.09 183,102
2024-09-05 $30.69 $30.88 $30.41 $30.73 $30.73 177,433
2024-09-04 $30.50 $31.05 $30.42 $30.78 $30.78 178,905
2024-09-03 $31.44 $31.80 $30.77 $30.89 $30.89 149,832
2024-08-30 $31.99 $32.04 $31.47 $31.75 $31.75 51,905
2024-08-29 $31.56 $32.16 $31.56 $31.82 $31.82 86,940
2024-08-28 $31.65 $31.77 $31.16 $31.32 $31.32 127,960
2024-08-27 $31.67 $31.95 $31.67 $31.83 $31.83 45,600
2024-08-26 $31.91 $32.18 $31.82 $31.96 $31.96 126,495
2024-08-23 $31.47 $31.85 $31.34 $31.78 $31.78 212,826
2024-08-22 $31.82 $31.83 $31.14 $31.15 $31.15 79,492
2024-08-21 $31.72 $31.79 $31.49 $31.75 $31.75 271,575
2024-08-20 $31.72 $31.83 $31.43 $31.58 $31.58 164,480
2024-08-19 $31.21 $31.76 $31.18 $31.73 $31.73 153,904
2024-08-16 $30.92 $31.21 $30.92 $31.19 $31.19 53,424
2024-08-15 $30.85 $31.18 $30.84 $31.12 $31.12 112,311
2024-08-14 $30.50 $30.63 $30.20 $30.41 $30.41 131,273
2024-08-13 $29.90 $30.48 $29.76 $30.48 $30.48 181,951
2024-08-12 $29.94 $29.94 $29.52 $29.65 $29.65 78,367
2024-08-09 $29.65 $29.90 $29.52 $29.75 $29.75 109,398
2024-08-08 $29.36 $29.77 $29.03 $29.73 $29.73 130,514
2024-08-07 $29.53 $29.91 $28.91 $28.96 $28.96 436,531
2024-08-06 $29.08 $29.29 $28.79 $28.93 $28.93 502,732
2024-08-05 $27.78 $29.26 $27.78 $28.88 $28.88 572,234
2024-08-02 $29.77 $29.85 $29.15 $29.74 $29.74 609,916
2024-08-01 $31.62 $31.77 $30.44 $30.67 $30.67 301,076
2024-07-31 $31.93 $32.05 $31.53 $31.60 $31.60 162,809
2024-07-30 $31.94 $32.15 $31.30 $31.68 $31.68 842,380
2024-07-29 $32.23 $32.32 $31.74 $31.79 $31.79 84,734
2024-07-26 $32.20 $32.32 $31.82 $32.08 $32.08 199,558
2024-07-25 $31.19 $32.37 $31.10 $31.76 $31.76 227,812
2024-07-24 $31.83 $32.18 $31.03 $31.06 $31.06 98,162
2024-07-23 $31.84 $32.40 $31.80 $32.20 $32.20 125,759
2024-07-22 $31.74 $31.91 $31.43 $31.89 $31.89 88,537
2024-07-19 $31.44 $31.68 $31.28 $31.58 $31.58 84,314
2024-07-18 $32.32 $32.47 $31.39 $31.55 $31.55 233,400
2024-07-17 $32.16 $32.56 $31.99 $32.32 $32.32 110,835
2024-07-16 $32.12 $32.63 $32.09 $32.61 $32.61 186,911
2024-07-15 $31.74 $32.17 $31.55 $31.93 $31.93 102,322
2024-07-12 $31.32 $31.68 $31.20 $31.58 $31.58 158,138
2024-07-11 $30.95 $31.50 $30.95 $31.16 $31.16 471,055
2024-07-10 $31.04 $31.13 $30.41 $30.61 $30.61 232,614
2024-07-09 $31.50 $31.56 $30.80 $30.95 $30.95 213,602
2024-07-08 $31.85 $31.86 $31.49 $31.57 $31.57 1,038,915
2024-07-05 $31.57 $31.93 $31.53 $31.87 $31.87 83,029
2024-07-03 $31.49 $31.81 $31.49 $31.62 $31.62 71,756
2024-07-02 $31.51 $31.78 $31.45 $31.61 $31.61 148,500
2024-07-01 $31.68 $31.68 $31.27 $31.60 $31.60 237,979
2024-06-28 $31.41 $31.62 $31.35 $31.59 $31.59 128,332
2024-06-27 $30.56 $31.31 $30.44 $31.26 $31.26 236,996
2024-06-26 $30.15 $30.56 $30.15 $30.51 $30.51 219,309
2024-06-25 $30.20 $30.31 $30.06 $30.27 $30.27 361,774
2024-06-24 $30.11 $30.36 $30.10 $30.19 $30.19 252,566
2024-06-21 $29.86 $30.33 $29.66 $30.29 $30.29 254,167
2024-06-20 $29.72 $29.85 $29.63 $29.85 $29.85 166,841
2024-06-18 $30.01 $30.08 $29.78 $29.80 $29.80 308,503
2024-06-17 $30.08 $30.18 $29.79 $30.06 $30.06 191,640
2024-06-14 $30.03 $30.25 $30.03 $30.25 $30.25 89,837
2024-06-13 $31.05 $31.05 $30.12 $30.19 $30.19 121,400
2024-06-12 $31.22 $31.59 $30.90 $30.95 $30.95 104,401
2024-06-11 $30.46 $30.72 $30.37 $30.69 $30.69 181,244
2024-06-10 $30.36 $30.73 $30.22 $30.66 $30.66 123,308
2024-06-07 $30.47 $30.64 $30.28 $30.45 $30.45 57,771
2024-06-06 $30.39 $30.83 $30.37 $30.78 $30.78 231,185
2024-06-05 $30.40 $30.51 $30.07 $30.48 $30.48 280,578
2024-06-04 $30.08 $30.41 $30.03 $30.13 $30.13 312,425
2024-06-03 $30.68 $30.75 $30.01 $30.23 $30.23 411,119
2024-05-31 $30.72 $30.77 $29.95 $30.44 $30.44 490,246
2024-05-30 $31.36 $31.36 $30.47 $30.56 $30.56 377,408
2024-05-29 $31.37 $31.82 $31.37 $31.68 $31.68 188,212
2024-05-28 $32.18 $32.19 $31.70 $31.83 $31.83 303,213
2024-05-24 $32.35 $32.35 $31.98 $32.09 $32.09 76,413
2024-05-23 $33.21 $33.25 $32.19 $32.34 $32.34 74,114
2024-05-22 $33.03 $33.24 $32.78 $32.87 $32.87 70,582
2024-05-21 $33.43 $33.43 $33.04 $33.13 $33.13 650,537
2024-05-20 $33.25 $33.53 $33.17 $33.53 $33.53 125,065
2024-05-17 $33.18 $33.24 $33.07 $33.23 $33.23 229,033
2024-05-16 $33.18 $33.28 $33.10 $33.14 $33.14 76,717
2024-05-15 $33.06 $33.31 $32.95 $33.30 $33.30 106,913
2024-05-14 $32.49 $32.89 $32.49 $32.67 $32.67 75,249
2024-05-13 $32.28 $32.51 $32.20 $32.37 $32.37 116,527
2024-05-10 $32.23 $32.25 $31.90 $31.98 $31.98 74,848
2024-05-09 $32.04 $32.21 $31.99 $32.11 $32.11 77,359
2024-05-08 $32.14 $32.14 $31.80 $31.96 $31.96 121,944
2024-05-07 $32.61 $32.67 $32.30 $32.48 $32.48 73,743
2024-05-06 $32.41 $32.67 $32.39 $32.66 $32.66 82,398
2024-05-03 $32.88 $32.91 $32.10 $32.19 $32.19 247,712
2024-05-02 $32.21 $32.34 $31.55 $32.32 $32.32 61,225
2024-05-01 $32.12 $32.93 $31.83 $32.19 $32.19 230,855
2024-04-30 $32.54 $32.70 $31.97 $31.99 $31.99 106,616
2024-04-29 $33.00 $33.12 $32.67 $32.78 $32.78 118,633
2024-04-26 $32.63 $32.96 $32.49 $32.81 $32.81 129,691
2024-04-25 $32.01 $32.33 $31.76 $32.29 $32.29 146,128
2024-04-24 $32.81 $32.89 $32.36 $32.66 $32.66 42,518
2024-04-23 $31.91 $32.76 $31.90 $32.63 $32.63 400,513
2024-04-22 $31.58 $31.94 $31.23 $31.82 $31.82 277,352
2024-04-19 $31.53 $31.79 $31.17 $31.35 $31.35 323,196
2024-04-18 $31.97 $32.21 $31.67 $31.67 $31.67 80,592
2024-04-17 $32.05 $32.23 $31.80 $31.82 $31.82 139,371
2024-04-16 $31.77 $32.13 $31.59 $31.91 $31.91 70,168
2024-04-15 $33.19 $33.19 $31.89 $31.93 $31.93 209,355
2024-04-12 $33.41 $33.51 $32.90 $33.01 $33.01 58,100
2024-04-11 $33.66 $33.86 $33.35 $33.86 $33.86 71,699
2024-04-10 $33.36 $33.71 $33.25 $33.45 $33.45 102,973
2024-04-09 $34.10 $34.39 $34.03 $34.33 $34.33 59,682
2024-04-08 $34.00 $34.10 $33.69 $33.99 $33.99 34,926
2024-04-05 $33.52 $33.96 $33.37 $33.75 $33.75 206,414
2024-04-04 $34.22 $34.44 $33.46 $33.52 $33.52 452,848
2024-04-03 $33.61 $33.96 $33.59 $33.82 $33.82 125,518
2024-04-02 $33.70 $33.90 $33.44 $33.85 $33.85 132,735
2024-04-01 $34.92 $34.92 $34.26 $34.36 $34.36 177,389
2024-03-28 $34.83 $35.19 $34.75 $34.82 $34.82 141,198
2024-03-27 $34.90 $35.07 $34.50 $34.82 $34.82 99,196
2024-03-26 $34.89 $34.98 $34.57 $34.60 $34.60 34,368
2024-03-25 $34.53 $34.75 $34.51 $34.56 $34.56 90,334
2024-03-22 $34.98 $35.10 $34.55 $34.67 $34.67 105,819
2024-03-21 $35.33 $35.62 $35.04 $35.04 $35.04 103,128
2024-03-20 $34.38 $35.08 $34.33 $34.92 $34.92 100,168
2024-03-19 $34.03 $34.53 $33.81 $34.47 $34.47 135,889
2024-03-18 $34.19 $34.49 $33.82 $34.32 $34.32 149,198
2024-03-15 $34.07 $34.12 $33.67 $33.83 $33.83 191,834
2024-03-14 $35.18 $35.20 $34.26 $34.52 $34.52 225,435
2024-03-13 $35.16 $35.51 $35.03 $35.22 $35.22 272,173
2024-03-12 $35.39 $35.47 $34.87 $35.26 $35.26 236,734
2024-03-11 $34.91 $35.33 $34.90 $35.15 $35.15 124,509
2024-03-08 $35.40 $35.86 $34.97 $35.14 $35.14 175,081
2024-03-07 $34.86 $35.16 $34.53 $35.03 $35.03 183,047
2024-03-06 $34.66 $34.90 $34.27 $34.54 $34.54 688,436
2024-03-05 $35.11 $35.11 $33.80 $34.01 $34.01 365,044
2024-03-04 $35.81 $35.97 $35.33 $35.64 $35.64 337,652
2024-03-01 $35.79 $35.85 $35.27 $35.80 $35.80 111,229
2024-02-29 $35.71 $35.94 $35.41 $35.76 $35.76 199,150
2024-02-28 $35.21 $35.52 $35.15 $35.36 $35.36 172,794
2024-02-27 $35.59 $35.72 $35.35 $35.58 $35.58 931,026
2024-02-26 $35.03 $35.55 $34.97 $35.26 $35.26 165,413
2024-02-23 $35.20 $35.30 $34.81 $35.07 $35.07 118,511
2024-02-22 $34.97 $35.01 $34.55 $34.80 $34.80 3,330,211
2024-02-21 $34.18 $34.39 $33.83 $34.14 $34.14 454,144
2024-02-20 $35.49 $35.50 $34.75 $35.17 $35.17 121,247
2024-02-16 $36.41 $36.41 $35.78 $35.91 $35.91 244,878
2024-02-15 $36.81 $36.87 $36.29 $36.71 $36.71 134,782
2024-02-14 $36.04 $36.59 $35.88 $36.53 $36.53 187,578
2024-02-13 $35.48 $36.10 $34.84 $35.54 $35.54 897,019
2024-02-12 $36.92 $37.34 $36.64 $36.74 $36.74 419,015
2024-02-09 $36.75 $37.27 $36.68 $37.05 $37.05 490,206
2024-02-08 $35.43 $36.21 $35.36 $36.15 $36.15 221,440
2024-02-07 $35.41 $35.60 $34.95 $35.43 $35.43 475,750
2024-02-06 $34.82 $35.09 $34.44 $35.00 $35.00 88,160
2024-02-05 $35.12 $35.27 $34.36 $34.78 $34.78 214,362
2024-02-02 $34.85 $35.49 $34.59 $35.32 $35.32 819,197
2024-02-01 $34.89 $35.06 $34.42 $34.98 $34.98 242,379
2024-01-31 $35.31 $35.64 $34.57 $34.60 $34.60 472,162
2024-01-30 $36.08 $36.12 $35.55 $35.70 $35.70 521,743
2024-01-29 $35.02 $36.15 $35.01 $36.12 $36.12 234,842
2024-01-26 $34.84 $35.29 $34.78 $34.91 $34.91 812,656
2024-01-25 $35.27 $35.27 $34.57 $34.79 $34.79 126,359
2024-01-24 $35.77 $35.77 $34.77 $34.77 $34.77 135,776
2024-01-23 $35.29 $35.54 $35.01 $35.27 $35.27 232,955
2024-01-22 $34.95 $35.62 $34.81 $35.13 $35.13 963,754
2024-01-19 $34.11 $34.37 $33.68 $34.33 $34.33 1,042,027
2024-01-18 $34.16 $34.26 $33.42 $33.86 $33.86 138,232
2024-01-17 $33.55 $33.76 $32.89 $33.72 $33.72 279,728
2024-01-16 $33.94 $34.23 $33.70 $34.05 $34.05 1,109,525
2024-01-12 $34.44 $34.75 $34.18 $34.21 $34.21 128,381
2024-01-11 $34.20 $34.39 $33.60 $34.18 $34.18 321,354
2024-01-10 $33.83 $34.24 $33.58 $34.14 $34.14 1,095,652
2024-01-09 $33.22 $33.99 $33.22 $33.83 $33.83 388,001
2024-01-08 $32.76 $33.68 $32.62 $33.63 $33.63 464,997
2024-01-05 $32.33 $32.90 $32.33 $32.53 $32.53 259,667
2024-01-04 $32.43 $32.76 $32.34 $32.49 $32.49 181,647
2024-01-03 $33.08 $33.33 $32.58 $32.62 $32.62 789,356
2024-01-02 $34.45 $34.49 $33.55 $33.68 $33.68 940,947
2023-12-29 $35.46 $35.70 $34.93 $34.95 $34.95 200,694
2023-12-28 $35.44 $35.63 $35.34 $35.57 $35.57 166,311
2023-12-27 $35.53 $35.67 $35.36 $35.58 $35.58 111,662
2023-12-26 $35.20 $35.61 $35.12 $35.56 $35.56 142,191
2023-12-22 $35.21 $35.30 $34.85 $35.18 $35.18 633,234
2023-12-21 $34.83 $35.07 $34.58 $35.03 $35.03 242,447
2023-12-20 $35.07 $35.37 $34.34 $34.34 $34.34 242,487
2023-12-19 $34.96 $35.30 $34.82 $35.23 $35.23 1,732,430
2023-12-18 $34.54 $34.85 $34.27 $34.69 $34.69 543,362
2023-12-15 $34.40 $34.58 $34.09 $34.48 $34.48 1,115,337
2023-12-14 $34.20 $34.73 $33.94 $34.39 $34.39 264,546
2023-12-13 $32.88 $33.73 $32.50 $33.70 $33.70 1,165,665
2023-12-12 $32.59 $32.86 $32.40 $32.83 $32.83 114,949
2023-12-11 $32.37 $32.79 $32.28 $32.70 $32.70 665,502
2023-12-08 $31.80 $32.59 $31.80 $32.47 $32.47 150,282
2023-12-07 $32.25 $32.25 $31.73 $31.98 $31.98 600,906
2023-12-06 $32.74 $33.01 $32.40 $32.40 $32.40 134,462
2023-12-05 $32.56 $32.75 $32.22 $32.60 $32.60 703,853
2023-12-04 $32.31 $32.78 $32.25 $32.76 $32.76 516,263
2023-12-01 $31.51 $32.69 $31.41 $32.68 $32.68 545,159
2023-11-30 $31.76 $31.89 $31.06 $31.33 $31.33 138,577
2023-11-29 $31.27 $31.80 $31.27 $31.44 $31.44 758,769
2023-11-28 $30.41 $30.99 $30.27 $30.81 $30.81 112,958
2023-11-27 $30.46 $30.75 $30.33 $30.54 $30.54 611,287
2023-11-24 $30.28 $30.55 $30.20 $30.54 $30.54 30,166
2023-11-22 $30.49 $30.65 $30.23 $30.39 $30.39 311,520
2023-11-21 $30.45 $30.64 $30.13 $30.24 $30.24 276,026
2023-11-20 $30.20 $30.94 $30.20 $30.69 $30.69 163,669
2023-11-17 $29.96 $30.27 $29.82 $30.27 $30.27 124,488
2023-11-16 $30.06 $30.16 $29.53 $29.78 $29.78 164,531
2023-11-15 $30.17 $30.84 $30.12 $30.32 $30.32 223,505
2023-11-14 $29.53 $30.12 $29.49 $30.08 $30.08 740,508
2023-11-13 $28.49 $28.70 $28.33 $28.56 $28.56 94,373
2023-11-10 $28.11 $28.61 $27.88 $28.56 $28.56 90,231
2023-11-09 $28.84 $28.84 $27.91 $27.95 $27.95 298,070
2023-11-08 $28.92 $28.92 $28.45 $28.73 $28.73 73,880
2023-11-07 $28.47 $29.24 $28.33 $28.94 $28.94 438,313
2023-11-06 $28.56 $28.68 $27.76 $28.04 $28.04 307,024
2023-11-03 $27.94 $28.64 $27.88 $28.55 $28.55 77,245
2023-11-02 $27.34 $27.75 $27.23 $27.61 $27.61 410,530
2023-11-01 $27.17 $27.17 $26.42 $26.89 $26.89 276,393
2023-10-31 $27.10 $27.45 $26.83 $27.31 $27.31 118,027
2023-10-30 $27.27 $27.35 $26.77 $27.01 $27.01 65,945
2023-10-27 $27.32 $27.33 $26.86 $26.93 $26.93 343,151
2023-10-26 $27.24 $27.60 $26.82 $27.07 $27.07 214,580
2023-10-25 $28.23 $28.23 $27.21 $27.27 $27.27 201,454
2023-10-24 $28.21 $28.88 $28.19 $28.53 $28.53 137,499
2023-10-23 $27.78 $28.33 $27.46 $27.95 $27.95 264,225
2023-10-20 $28.88 $28.88 $27.96 $28.14 $28.14 370,204
2023-10-19 $29.26 $29.57 $28.94 $28.95 $28.95 216,486
2023-10-18 $29.59 $29.65 $29.13 $29.16 $29.16 137,234
2023-10-17 $29.13 $30.05 $29.08 $29.80 $29.80 415,863
2023-10-16 $28.86 $29.60 $28.77 $29.51 $29.51 109,242
2023-10-13 $29.47 $29.47 $28.61 $28.78 $28.78 225,600
2023-10-12 $30.08 $30.08 $29.12 $29.35 $29.35 143,898
2023-10-11 $30.22 $30.40 $29.83 $30.01 $30.01 463,292
2023-10-10 $29.69 $30.44 $29.65 $30.05 $30.05 229,567
2023-10-09 $29.28 $29.79 $29.11 $29.66 $29.66 116,888
2023-10-06 $28.33 $29.67 $28.33 $29.62 $29.62 68,516
2023-10-05 $28.88 $28.89 $28.34 $28.68 $28.68 83,092
2023-10-04 $28.80 $29.04 $28.53 $28.89 $28.89 51,808
2023-10-03 $29.26 $29.46 $28.50 $28.62 $28.62 348,244
2023-10-02 $29.54 $29.88 $29.45 $29.59 $29.59 76,993
2023-09-29 $29.84 $30.10 $29.61 $29.63 $29.63 58,620
2023-09-28 $28.92 $29.66 $28.79 $29.40 $29.40 258,435
2023-09-27 $28.92 $29.25 $28.75 $29.06 $29.06 222,682
2023-09-26 $29.08 $29.40 $28.65 $28.68 $28.68 182,230
2023-09-25 $29.10 $29.43 $29.04 $29.30 $29.30 109,316
2023-09-22 $29.44 $29.53 $29.19 $29.30 $29.30 63,775
2023-09-21 $29.58 $29.72 $29.17 $29.17 $29.17 636,448
2023-09-20 $30.38 $30.53 $29.98 $29.98 $29.98 50,316
2023-09-19 $30.33 $30.36 $29.89 $30.21 $30.21 93,374
2023-09-18 $30.47 $30.62 $30.29 $30.40 $30.40 365,460
2023-09-15 $30.86 $30.93 $30.43 $30.61 $30.61 103,850
2023-09-14 $31.20 $31.28 $30.83 $31.04 $31.04 136,969
2023-09-13 $31.39 $31.53 $30.97 $31.08 $31.08 71,682
2023-09-12 $31.71 $31.98 $31.44 $31.46 $31.46 123,050
2023-09-11 $32.02 $32.07 $31.72 $31.97 $31.97 141,225
2023-09-08 $31.94 $32.11 $31.69 $31.71 $31.71 49,883
2023-09-07 $31.54 $32.00 $31.38 $31.87 $31.87 100,883
2023-09-06 $32.10 $32.41 $31.92 $32.12 $32.12 78,264
2023-09-05 $32.11 $32.30 $31.91 $32.29 $32.29 81,966
2023-09-01 $32.26 $32.58 $32.15 $32.28 $32.28 309,094
2023-08-31 $31.57 $32.13 $31.57 $31.91 $31.91 368,895
2023-08-30 $30.95 $31.44 $30.84 $31.41 $31.41 65,378
2023-08-29 $30.41 $31.15 $30.41 $31.07 $31.07 254,871
2023-08-28 $30.73 $30.87 $30.44 $30.47 $30.47 200,930
2023-08-25 $30.14 $30.64 $29.83 $30.51 $30.51 84,837
2023-08-24 $31.23 $31.23 $30.15 $30.21 $30.21 62,772
2023-08-23 $30.63 $31.07 $30.47 $31.05 $31.05 234,934
2023-08-22 $30.73 $30.81 $30.38 $30.60 $30.60 85,765
2023-08-21 $30.47 $30.76 $30.26 $30.53 $30.53 182,249
2023-08-18 $29.68 $30.43 $29.43 $30.33 $30.33 319,278
2023-08-17 $30.79 $30.79 $30.05 $30.08 $30.08 364,316
2023-08-16 $30.85 $31.02 $30.63 $30.69 $30.69 97,085
2023-08-15 $31.22 $31.23 $30.81 $30.86 $30.86 69,139
2023-08-14 $31.04 $31.42 $30.84 $31.33 $31.33 226,064
2023-08-11 $30.83 $31.32 $30.83 $31.13 $31.13 189,800
2023-08-10 $31.40 $31.63 $30.84 $31.07 $31.07 611,259
2023-08-09 $31.45 $31.54 $30.78 $31.03 $31.03 932,114
2023-08-08 $31.56 $31.58 $30.90 $31.40 $31.40 704,260
2023-08-07 $32.44 $32.50 $31.80 $32.40 $32.40 385,295
2023-08-04 $32.94 $33.01 $32.25 $32.33 $32.33 86,935
2023-08-03 $32.50 $32.75 $32.30 $32.59 $32.59 330,477
2023-08-02 $33.68 $33.68 $32.29 $32.61 $32.61 262,593
2023-08-01 $34.23 $34.33 $33.70 $34.20 $34.20 330,491
2023-07-31 $33.75 $34.49 $33.75 $34.49 $34.49 135,056
2023-07-28 $33.16 $33.73 $33.07 $33.46 $33.46 118,847
2023-07-27 $33.81 $33.95 $32.56 $32.74 $32.74 344,709
2023-07-26 $33.09 $33.43 $32.80 $33.26 $33.26 108,750
2023-07-25 $33.04 $33.41 $32.94 $33.15 $33.15 244,644
2023-07-24 $33.00 $33.17 $32.56 $32.78 $32.78 613,035
2023-07-21 $33.46 $33.62 $32.84 $32.97 $32.97 91,580
2023-07-20 $33.93 $34.13 $33.02 $33.04 $33.04 584,012
2023-07-19 $34.44 $34.93 $34.03 $34.33 $34.33 237,124
2023-07-18 $34.00 $34.38 $33.70 $34.26 $34.26 974,338
2023-07-17 $33.24 $34.07 $32.97 $33.89 $33.89 186,528
2023-07-14 $33.79 $33.98 $33.11 $33.21 $33.21 1,329,962
2023-07-13 $33.18 $33.83 $33.18 $33.70 $33.70 505,149
2023-07-12 $33.20 $33.21 $32.35 $32.78 $32.78 200,779
2023-07-11 $32.17 $32.64 $31.92 $32.55 $32.55 148,164
2023-07-10 $30.97 $31.93 $30.89 $31.91 $31.91 162,012
2023-07-07 $31.01 $31.53 $31.01 $31.09 $31.09 78,230
2023-07-06 $30.99 $31.03 $30.49 $30.97 $30.97 330,891
2023-07-05 $31.52 $31.69 $31.23 $31.59 $31.59 125,801
2023-07-03 $31.70 $31.96 $31.52 $31.74 $31.74 257,986
2023-06-30 $31.90 $32.05 $31.70 $31.70 $31.70 137,940
2023-06-29 $31.50 $31.81 $31.26 $31.46 $31.46 205,507
2023-06-28 $30.91 $31.78 $30.91 $31.55 $31.55 210,567
2023-06-27 $30.56 $31.16 $30.49 $31.05 $31.05 145,612
2023-06-26 $30.72 $31.15 $30.38 $30.45 $30.45 125,507
2023-06-23 $30.72 $30.96 $30.60 $30.74 $30.74 102,212
2023-06-22 $30.85 $31.32 $30.70 $31.20 $31.20 223,779
2023-06-21 $31.93 $32.05 $30.83 $31.11 $31.11 325,136
2023-06-20 $32.29 $32.57 $31.72 $32.05 $32.05 315,986
2023-06-16 $33.24 $33.25 $32.19 $32.48 $32.48 513,012
2023-06-15 $32.03 $33.08 $31.90 $32.98 $32.98 477,508
2023-06-14 $32.46 $32.65 $31.92 $32.36 $32.36 125,575
2023-06-13 $32.34 $32.58 $32.05 $32.58 $32.58 146,103
2023-06-12 $31.35 $31.97 $31.35 $31.96 $31.96 281,924
2023-06-09 $31.30 $31.87 $31.10 $31.27 $31.27 114,634
2023-06-08 $30.86 $31.29 $30.68 $31.13 $31.13 131,648
2023-06-07 $31.93 $32.25 $30.89 $30.97 $30.97 239,519
2023-06-06 $31.04 $31.90 $30.92 $31.72 $31.72 217,443
2023-06-05 $30.62 $31.04 $30.26 $30.97 $30.97 215,997
2023-06-02 $30.64 $30.99 $30.42 $30.77 $30.77 364,375
2023-06-01 $29.89 $30.60 $29.35 $30.42 $30.42 359,570
2023-05-31 $29.59 $30.52 $29.59 $30.46 $30.46 373,118
2023-05-30 $29.85 $30.20 $29.47 $29.83 $29.83 151,639
2023-05-26 $28.72 $29.69 $28.72 $29.34 $29.34 224,395
2023-05-25 $29.17 $29.31 $28.52 $28.58 $28.58 186,887
2023-05-24 $28.56 $29.05 $28.37 $28.93 $28.93 111,853
2023-05-23 $28.99 $29.50 $28.77 $28.77 $28.77 348,097
2023-05-22 $28.35 $29.36 $28.26 $29.21 $29.21 206,318
2023-05-19 $28.57 $28.66 $28.30 $28.42 $28.42 70,580
2023-05-18 $27.93 $28.60 $27.93 $28.59 $28.59 170,148
2023-05-17 $27.46 $28.00 $27.25 $28.00 $28.00 158,466
2023-05-16 $27.41 $27.50 $27.13 $27.25 $27.25 105,201
2023-05-15 $26.80 $27.65 $26.76 $27.64 $27.64 215,181
2023-05-12 $27.04 $27.07 $26.44 $26.68 $26.68 292,989
2023-05-11 $27.10 $27.10 $26.75 $27.03 $27.03 161,924
2023-05-10 $26.96 $27.39 $26.96 $27.25 $27.25 321,287
2023-05-09 $26.43 $26.82 $26.39 $26.62 $26.62 134,245
2023-05-08 $26.33 $26.70 $26.31 $26.64 $26.64 299,178
2023-05-05 $26.03 $26.34 $25.93 $26.24 $26.24 379,420
2023-05-04 $25.65 $26.09 $25.63 $25.67 $25.67 185,420
2023-05-03 $25.84 $25.89 $25.34 $25.40 $25.40 141,985
2023-05-02 $26.45 $26.50 $25.74 $25.74 $25.74 168,654
2023-05-01 $26.48 $26.71 $26.39 $26.52 $26.52 71,956
2023-04-28 $26.61 $26.80 $26.15 $26.63 $26.63 118,836
2023-04-27 $26.95 $27.03 $26.58 $26.93 $26.93 79,788
2023-04-26 $26.82 $27.15 $26.55 $26.68 $26.68 89,223
2023-04-25 $27.25 $27.25 $26.32 $26.33 $26.33 191,876
2023-04-24 $28.05 $28.23 $27.33 $27.56 $27.56 121,758
2023-04-21 $27.94 $28.21 $27.84 $28.14 $28.14 40,766
2023-04-20 $28.00 $28.32 $27.86 $27.91 $27.91 78,376
2023-04-19 $28.17 $28.48 $28.13 $28.33 $28.33 48,520
2023-04-18 $28.64 $28.75 $28.36 $28.51 $28.51 92,936
2023-04-17 $28.20 $28.45 $28.14 $28.45 $28.45 109,108
2023-04-14 $28.17 $28.47 $27.78 $28.16 $28.16 89,526
2023-04-13 $28.10 $28.61 $28.10 $28.42 $28.42 121,693
2023-04-12 $28.51 $28.80 $27.88 $27.93 $27.93 145,718
2023-04-11 $28.02 $28.33 $27.61 $28.08 $28.08 126,639
2023-04-10 $27.93 $28.16 $27.46 $28.16 $28.16 125,962
2023-04-06 $27.74 $28.19 $27.39 $28.19 $28.19 112,532
2023-04-05 $28.81 $28.82 $27.59 $27.97 $27.97 157,341
2023-04-04 $29.25 $29.37 $28.87 $29.04 $29.04 80,835
2023-04-03 $29.35 $29.39 $28.77 $29.24 $29.24 382,159
2023-03-31 $28.62 $29.77 $28.56 $29.70 $29.70 560,163
2023-03-30 $28.57 $28.72 $28.38 $28.53 $28.53 85,640
2023-03-29 $27.97 $28.26 $27.87 $28.25 $28.25 171,520
2023-03-28 $27.71 $27.91 $27.49 $27.66 $27.66 180,053
2023-03-27 $27.97 $28.08 $27.60 $27.87 $27.87 82,700
2023-03-24 $27.78 $27.96 $27.41 $27.68 $27.68 122,013
2023-03-23 $27.75 $28.48 $27.63 $27.98 $27.98 115,687
2023-03-22 $28.41 $28.65 $27.59 $27.59 $27.59 143,709
2023-03-21 $27.84 $28.63 $27.84 $28.52 $28.52 181,168
2023-03-20 $27.81 $27.81 $27.18 $27.63 $27.63 150,513
2023-03-17 $28.02 $28.27 $27.56 $27.85 $27.85 105,041
2023-03-16 $27.63 $28.33 $27.52 $28.22 $28.22 203,061
2023-03-15 $26.99 $27.68 $26.99 $27.67 $27.67 210,195
2023-03-14 $27.50 $27.68 $27.18 $27.48 $27.48 203,499
2023-03-13 $26.33 $27.36 $25.88 $26.92 $26.92 217,680
2023-03-10 $27.99 $27.99 $26.39 $26.66 $26.66 624,251
2023-03-09 $29.09 $29.47 $28.07 $28.09 $28.09 191,847
2023-03-08 $29.08 $29.33 $28.86 $29.10 $29.10 195,659
2023-03-07 $29.44 $29.87 $29.10 $29.16 $29.16 249,395
2023-03-06 $29.71 $30.06 $29.38 $29.43 $29.43 309,890
2023-03-03 $28.87 $29.74 $28.82 $29.69 $29.69 167,868
2023-03-02 $27.76 $28.66 $27.70 $28.60 $28.60 369,059
2023-03-01 $28.45 $28.59 $27.95 $28.03 $28.03 274,165
2023-02-28 $28.23 $28.60 $28.23 $28.40 $28.40 57,916
2023-02-27 $28.59 $28.64 $28.18 $28.27 $28.27 61,613
2023-02-24 $28.32 $28.45 $27.98 $28.25 $28.25 302,984
2023-02-23 $29.34 $29.34 $28.49 $29.03 $29.03 240,241
2023-02-22 $28.77 $29.20 $28.60 $28.94 $28.94 166,008
2023-02-21 $28.71 $29.00 $28.41 $28.55 $28.55 299,496
2023-02-17 $29.76 $29.76 $29.02 $29.33 $29.33 287,298
2023-02-16 $30.20 $30.66 $29.85 $29.90 $29.90 484,520
2023-02-15 $30.21 $31.22 $30.08 $31.17 $31.17 217,497
2023-02-14 $29.46 $30.40 $29.11 $30.26 $30.26 487,297
2023-02-13 $29.17 $29.84 $28.94 $29.63 $29.63 150,895
2023-02-10 $29.21 $29.33 $28.70 $29.00 $29.00 169,460
2023-02-09 $30.68 $30.68 $29.47 $29.56 $29.56 248,825
2023-02-08 $30.46 $30.94 $30.05 $30.10 $30.10 162,745
2023-02-07 $29.66 $30.48 $29.12 $30.36 $30.36 485,113
2023-02-06 $30.13 $30.62 $29.63 $29.74 $29.74 264,805
2023-02-03 $30.42 $31.37 $30.10 $30.47 $30.47 709,956
2023-02-02 $30.76 $31.85 $30.76 $31.49 $31.49 863,980
2023-02-01 $28.74 $30.18 $28.58 $30.04 $30.04 355,138
2023-01-31 $28.05 $28.73 $28.05 $28.72 $28.72 288,012
2023-01-30 $28.28 $28.51 $27.84 $27.99 $27.99 522,384
2023-01-27 $27.86 $28.95 $27.85 $28.78 $28.78 557,977
2023-01-26 $27.83 $28.26 $27.35 $28.08 $28.08 261,202
2023-01-25 $26.59 $27.35 $25.96 $27.24 $27.24 600,293
2023-01-24 $27.27 $27.88 $27.12 $27.22 $27.22 380,092
2023-01-23 $26.57 $27.56 $26.36 $27.56 $27.56 385,793
2023-01-20 $25.69 $26.51 $25.59 $26.46 $26.46 316,064
2023-01-19 $25.79 $26.08 $25.39 $25.55 $25.55 315,891
2023-01-18 $26.83 $27.26 $26.05 $26.07 $26.07 333,423
2023-01-17 $25.93 $26.61 $25.56 $26.53 $26.53 279,038
2023-01-13 $25.38 $26.07 $25.37 $26.05 $26.05 295,334
2023-01-12 $25.49 $25.80 $24.82 $25.80 $25.80 228,970
2023-01-11 $25.07 $25.53 $24.87 $25.50 $25.50 215,977
2023-01-10 $24.63 $25.01 $24.39 $24.93 $24.93 248,704
2023-01-09 $24.20 $25.23 $24.20 $24.79 $24.79 558,669
2023-01-06 $24.09 $24.15 $23.26 $24.05 $24.05 355,771
2023-01-05 $24.74 $24.74 $23.78 $23.84 $23.84 451,396
2023-01-04 $25.17 $25.32 $24.75 $25.11 $25.11 296,046
2023-01-03 $25.34 $25.90 $24.62 $24.87 $24.87 272,625
2022-12-30 $24.46 $25.09 $24.46 $25.08 $25.08 397,910
2022-12-29 $24.03 $24.96 $23.85 $24.90 $24.90 671,307
2022-12-28 $23.66 $23.97 $23.54 $23.72 $23.72 271,861
2022-12-27 $24.20 $24.20 $23.53 $23.76 $23.76 422,728
2022-12-23 $24.37 $24.40 $23.92 $24.34 $24.34 327,944
2022-12-22 $24.78 $24.78 $24.04 $24.56 $24.56 764,809
2022-12-21 $25.16 $25.55 $24.59 $25.22 $25.22 463,277
2022-12-20 $24.68 $25.31 $24.47 $25.00 $25.00 286,763
2022-12-19 $25.68 $25.74 $24.72 $24.86 $24.86 578,208
2022-12-16 $25.59 $26.10 $25.43 $25.75 $25.75 363,440
2022-12-15 $26.12 $26.55 $25.78 $25.89 $25.89 374,845
2022-12-14 $26.51 $27.22 $26.39 $26.79 $26.79 470,695
2022-12-13 $27.61 $27.97 $26.24 $26.60 $26.60 823,267
2022-12-12 $25.43 $26.29 $25.34 $26.24 $26.24 537,725
2022-12-09 $25.12 $25.74 $25.04 $25.24 $25.24 450,031
2022-12-08 $24.60 $25.51 $24.26 $25.35 $25.35 657,331
2022-12-07 $24.40 $24.68 $24.17 $24.40 $24.40 198,121
2022-12-06 $24.92 $24.99 $24.16 $24.37 $24.37 362,184
2022-12-05 $25.92 $26.14 $24.63 $24.85 $24.85 563,692
2022-12-02 $25.74 $26.33 $25.63 $26.16 $26.16 343,246
2022-12-01 $25.78 $26.57 $25.73 $26.41 $26.41 417,881
2022-11-30 $24.31 $25.68 $24.17 $25.65 $25.65 488,582
2022-11-29 $24.76 $24.91 $24.31 $24.43 $24.43 276,707
2022-11-28 $24.81 $25.35 $24.63 $24.69 $24.69 180,809
2022-11-25 $25.14 $25.20 $24.87 $25.14 $25.14 152,257
2022-11-23 $24.40 $25.34 $24.17 $25.25 $25.25 302,049
2022-11-22 $24.49 $24.49 $23.75 $24.40 $24.40 294,528
2022-11-21 $24.75 $24.76 $24.17 $24.41 $24.41 395,066
2022-11-18 $25.93 $25.99 $24.83 $24.94 $24.94 288,864
2022-11-17 $25.55 $25.79 $25.16 $25.37 $25.37 509,203
2022-11-16 $27.25 $27.25 $26.17 $26.31 $26.31 385,189
2022-11-15 $27.62 $27.93 $27.31 $27.62 $27.62 1,049,680
2022-11-14 $27.14 $27.14 $26.29 $26.57 $26.57 569,076
2022-11-11 $26.16 $27.55 $25.87 $27.30 $27.30 810,382
2022-11-10 $24.65 $26.00 $24.64 $25.97 $25.97 1,773,427
2022-11-09 $23.46 $23.46 $22.79 $22.93 $22.93 494,899
2022-11-08 $23.70 $24.30 $22.90 $23.79 $23.79 603,832
2022-11-07 $23.68 $23.84 $22.91 $23.53 $23.53 453,618
2022-11-04 $25.00 $25.01 $23.00 $23.55 $23.55 965,845
2022-11-03 $25.09 $25.85 $24.77 $24.97 $24.97 515,605
2022-11-02 $27.01 $27.09 $25.16 $25.16 $25.16 643,972
2022-11-01 $28.13 $28.34 $27.06 $27.20 $27.20 416,239
2022-10-31 $27.34 $27.86 $27.18 $27.56 $27.56 311,197
2022-10-28 $27.25 $27.65 $26.73 $27.62 $27.62 321,326
2022-10-27 $27.29 $27.92 $27.12 $27.39 $27.39 249,819
2022-10-26 $26.92 $28.04 $26.69 $26.94 $26.94 505,994
2022-10-25 $26.22 $27.52 $26.17 $27.52 $27.52 777,507
2022-10-24 $26.10 $26.10 $25.08 $25.89 $25.89 201,440
2022-10-21 $25.76 $26.09 $24.95 $26.06 $26.06 306,324
2022-10-20 $25.58 $26.61 $25.47 $25.81 $25.81 531,078
2022-10-19 $26.00 $26.16 $25.36 $25.49 $25.49 138,313
2022-10-18 $26.64 $26.91 $25.89 $26.29 $26.29 436,568
2022-10-17 $25.05 $25.93 $25.05 $25.66 $25.66 572,333
2022-10-14 $25.51 $25.76 $24.19 $24.25 $24.25 184,049
2022-10-13 $24.09 $25.38 $23.54 $25.16 $25.16 533,417
2022-10-12 $25.28 $25.44 $24.63 $25.19 $25.19 740,554
2022-10-11 $25.66 $25.80 $24.54 $25.31 $25.31 579,377
2022-10-10 $27.20 $27.20 $25.50 $25.78 $25.78 467,350
2022-10-07 $28.16 $28.16 $27.05 $27.17 $27.17 256,154
2022-10-06 $28.65 $29.33 $28.59 $28.87 $28.87 139,496
2022-10-05 $28.24 $28.98 $27.83 $28.85 $28.85 277,686
2022-10-04 $28.12 $28.97 $28.12 $28.83 $28.83 425,916
2022-10-03 $27.01 $27.43 $26.34 $27.24 $27.24 249,400
2022-09-30 $26.93 $27.89 $26.67 $26.67 $26.67 276,687
2022-09-29 $27.03 $27.23 $26.50 $27.03 $27.03 324,604
2022-09-28 $26.60 $27.76 $26.48 $27.62 $27.62 272,900
2022-09-27 $26.47 $26.95 $26.03 $26.46 $26.46 437,640
2022-09-26 $26.27 $26.99 $25.89 $25.94 $25.94 206,958
2022-09-23 $26.27 $26.64 $25.84 $26.25 $26.25 353,626
2022-09-22 $27.62 $27.81 $26.59 $26.69 $26.69 338,029
2022-09-21 $28.31 $29.02 $27.80 $27.84 $27.84 247,939
2022-09-20 $28.50 $28.74 $28.06 $28.15 $28.15 190,089
2022-09-19 $28.36 $28.90 $28.22 $28.85 $28.85 216,737
2022-09-16 $29.25 $29.25 $28.39 $28.59 $28.59 351,100
2022-09-15 $29.75 $30.70 $29.51 $29.96 $29.96 347,805
2022-09-14 $29.80 $30.17 $29.28 $30.13 $30.13 148,426
2022-09-13 $29.91 $30.32 $29.56 $29.77 $29.77 472,114
2022-09-12 $31.12 $31.61 $30.97 $31.56 $31.56 225,525
2022-09-09 $30.11 $30.95 $30.11 $30.80 $30.80 230,290
2022-09-08 $28.53 $29.57 $28.39 $29.54 $29.54 250,874
2022-09-07 $27.96 $28.84 $27.81 $28.84 $28.84 134,173
2022-09-06 $28.19 $28.32 $27.77 $27.98 $27.98 147,154
2022-09-02 $28.72 $28.93 $27.90 $28.10 $28.10 177,451
2022-09-01 $28.94 $28.94 $27.34 $28.19 $28.19 708,274
2022-08-31 $30.22 $30.50 $29.48 $29.61 $29.61 146,838
2022-08-30 $30.10 $30.41 $29.34 $29.82 $29.82 345,086
2022-08-29 $29.82 $30.49 $29.68 $29.78 $29.78 329,453
2022-08-26 $31.50 $31.59 $30.13 $30.24 $30.24 270,400
2022-08-25 $31.30 $31.60 $30.94 $31.60 $31.60 441,813
2022-08-24 $30.42 $31.31 $30.31 $30.89 $30.89 178,203
2022-08-23 $30.42 $31.18 $30.32 $30.36 $30.36 735,804
2022-08-22 $30.63 $30.98 $30.15 $30.45 $30.45 583,833
2022-08-19 $32.14 $32.22 $31.18 $31.33 $31.33 403,031
2022-08-18 $32.66 $32.79 $32.20 $32.66 $32.66 200,441
2022-08-17 $33.00 $33.08 $32.41 $32.59 $32.59 348,945
2022-08-16 $33.65 $33.74 $32.73 $33.56 $33.56 209,426
2022-08-15 $33.71 $34.21 $33.50 $33.90 $33.90 247,772
2022-08-12 $33.60 $33.92 $33.21 $33.84 $33.84 228,525
2022-08-11 $34.99 $35.23 $33.58 $33.70 $33.70 1,136,893
2022-08-10 $33.86 $34.51 $33.86 $34.42 $34.42 634,055
2022-08-09 $33.11 $33.19 $32.25 $32.54 $32.54 376,342
2022-08-08 $33.13 $34.30 $33.08 $33.54 $33.54 527,349
2022-08-05 $31.78 $33.08 $31.62 $32.96 $32.96 389,736
2022-08-04 $32.29 $32.53 $31.78 $32.51 $32.51 319,669
2022-08-03 $30.96 $32.42 $30.96 $32.30 $32.30 523,607
2022-08-02 $29.49 $30.72 $29.42 $30.56 $30.56 292,333
2022-08-01 $29.16 $30.14 $28.73 $29.77 $29.77 532,100
2022-07-29 $29.36 $29.57 $28.89 $29.48 $29.48 205,424
2022-07-28 $28.89 $29.44 $28.36 $29.40 $29.40 345,601
2022-07-27 $28.26 $29.19 $28.12 $29.08 $29.08 382,579
2022-07-26 $28.95 $28.95 $27.62 $27.71 $27.71 412,057
2022-07-25 $29.63 $29.63 $28.92 $29.18 $29.18 278,582
2022-07-22 $31.19 $31.52 $29.55 $29.79 $29.79 312,943
2022-07-21 $30.49 $31.22 $30.34 $31.20 $31.20 250,737
2022-07-20 $28.92 $30.84 $28.92 $30.68 $30.68 1,167,272
2022-07-19 $28.68 $28.88 $27.95 $28.86 $28.86 460,845
2022-07-18 $28.76 $29.41 $28.22 $28.31 $28.31 430,497
2022-07-15 $28.01 $28.45 $27.54 $28.37 $28.37 617,960
2022-07-14 $28.16 $28.32 $27.16 $27.65 $27.65 575,441
2022-07-13 $27.93 $29.06 $27.57 $28.49 $28.49 426,342
2022-07-12 $30.10 $30.59 $28.52 $28.80 $28.80 476,132
2022-07-11 $30.71 $30.94 $29.67 $29.95 $29.95 429,639
2022-07-08 $30.76 $31.76 $30.42 $31.17 $31.17 1,022,410
2022-07-07 $30.15 $31.35 $30.07 $31.31 $31.31 346,084
2022-07-06 $30.52 $30.92 $29.83 $30.08 $30.08 541,177
2022-07-05 $28.56 $30.45 $28.20 $30.45 $30.45 740,548
2022-07-01 $28.14 $28.96 $27.78 $28.90 $28.90 422,105
2022-06-30 $28.48 $28.58 $27.18 $28.03 $28.03 849,164
2022-06-29 $29.08 $29.31 $28.53 $28.91 $28.91 368,679
2022-06-28 $30.49 $30.82 $28.95 $29.08 $29.08 426,518
2022-06-27 $31.30 $31.35 $30.07 $30.48 $30.48 428,492
2022-06-24 $30.10 $31.25 $30.08 $31.21 $31.21 649,916
2022-06-23 $28.33 $29.77 $28.11 $29.65 $29.65 888,365
2022-06-22 $27.24 $28.51 $27.12 $28.01 $28.01 923,210
2022-06-21 $27.61 $28.42 $27.53 $27.68 $27.68 937,055
2022-06-17 $26.09 $27.41 $26.09 $27.11 $27.11 367,951
2022-06-16 $26.51 $26.89 $25.66 $25.93 $25.93 946,328
2022-06-15 $26.78 $28.04 $26.71 $27.54 $27.54 317,572
2022-06-14 $26.67 $26.93 $25.96 $26.41 $26.41 353,577
2022-06-13 $27.38 $27.73 $26.27 $26.39 $26.39 960,531
2022-06-10 $29.38 $29.54 $28.24 $28.62 $28.62 1,988,534
2022-06-09 $31.30 $31.58 $30.26 $30.29 $30.29 955,633
2022-06-08 $31.51 $32.12 $31.35 $31.65 $31.65 173,494
2022-06-07 $30.31 $31.60 $30.27 $31.57 $31.57 572,022
2022-06-06 $31.53 $31.70 $30.43 $30.76 $30.76 677,582
2022-06-03 $31.50 $31.92 $30.79 $30.95 $30.95 789,696
2022-06-02 $29.93 $32.23 $29.93 $32.06 $32.06 510,614
2022-06-01 $30.62 $31.35 $29.70 $30.10 $30.10 296,154
2022-05-31 $31.25 $31.50 $29.92 $30.26 $30.26 887,428
2022-05-27 $30.05 $31.34 $30.03 $31.30 $31.30 739,012
2022-05-26 $28.73 $30.07 $28.49 $29.75 $29.75 584,379
2022-05-25 $27.72 $29.14 $27.72 $28.87 $28.87 767,946
2022-05-24 $29.00 $29.05 $27.56 $27.93 $27.93 680,550
2022-05-23 $29.66 $29.88 $28.65 $29.59 $29.59 524,260
2022-05-20 $30.11 $30.34 $28.46 $29.67 $29.67 613,865
2022-05-19 $28.13 $30.21 $28.13 $29.52 $29.52 2,229,051
2022-05-18 $29.05 $29.53 $27.94 $28.24 $28.24 941,214
2022-05-17 $29.74 $30.31 $28.22 $29.54 $29.54 857,589
2022-05-16 $30.16 $30.58 $28.91 $29.00 $29.00 1,077,175
2022-05-13 $28.63 $30.60 $28.63 $30.42 $30.42 2,095,768
2022-05-12 $26.61 $28.66 $26.03 $27.88 $27.88 1,176,175
2022-05-11 $28.22 $29.04 $26.88 $26.95 $26.95 1,031,248
2022-05-10 $29.90 $30.31 $27.57 $28.64 $28.64 910,299
2022-05-09 $30.72 $31.10 $28.75 $28.95 $28.95 1,568,320
2022-05-06 $32.50 $32.65 $30.63 $31.56 $31.56 857,891
2022-05-05 $34.99 $34.99 $32.54 $33.03 $33.03 720,561
2022-05-04 $34.61 $35.85 $32.87 $35.78 $35.78 614,460
2022-05-03 $35.23 $35.76 $34.29 $34.60 $34.60 295,862
2022-05-02 $34.19 $35.38 $33.77 $35.35 $35.35 200,552
2022-04-29 $35.57 $36.79 $34.30 $34.34 $34.34 255,200
2022-04-28 $35.13 $36.27 $34.25 $36.00 $36.00 342,597
2022-04-27 $34.88 $35.64 $34.32 $34.52 $34.52 519,359
2022-04-26 $36.30 $36.30 $34.76 $34.77 $34.77 453,544
2022-04-25 $35.11 $36.53 $34.92 $36.51 $36.51 654,927
2022-04-22 $35.94 $36.63 $35.08 $35.26 $35.26 643,846
2022-04-21 $38.16 $38.68 $35.81 $35.95 $35.95 758,961
2022-04-20 $39.39 $39.41 $37.57 $37.58 $37.58 360,853
2022-04-19 $37.61 $39.54 $37.55 $39.22 $39.22 318,716
2022-04-18 $38.57 $38.57 $37.05 $37.68 $37.68 340,508
2022-04-14 $40.09 $40.09 $38.68 $38.68 $38.68 213,731
2022-04-13 $38.84 $40.27 $38.58 $40.15 $40.15 304,665
2022-04-12 $39.56 $40.63 $38.63 $38.79 $38.79 578,204
2022-04-11 $38.01 $39.21 $37.49 $38.82 $38.82 583,601
2022-04-08 $39.21 $39.38 $38.53 $38.57 $38.57 205,462
2022-04-07 $39.50 $40.34 $38.55 $39.48 $39.48 353,267
2022-04-06 $40.37 $40.43 $38.85 $39.55 $39.55 1,032,700
2022-04-05 $42.81 $42.93 $40.87 $41.26 $41.26 464,652
2022-04-04 $41.65 $43.04 $41.65 $42.92 $42.92 241,075
2022-04-01 $40.92 $42.03 $40.92 $41.44 $41.44 276,280
2022-03-31 $41.51 $41.71 $40.88 $40.89 $40.89 225,910
2022-03-30 $42.48 $43.10 $41.41 $41.59 $41.59 299,528
2022-03-29 $41.75 $43.16 $41.48 $42.96 $42.96 480,392
2022-03-28 $40.16 $41.15 $39.67 $41.05 $41.05 307,375
2022-03-25 $41.68 $41.68 $39.47 $40.14 $40.14 504,229
2022-03-24 $41.38 $41.54 $40.19 $41.52 $41.52 291,161
2022-03-23 $41.05 $42.26 $40.36 $41.15 $41.15 247,152
2022-03-22 $40.39 $42.25 $40.27 $41.78 $41.78 245,689
2022-03-21 $40.69 $41.16 $39.63 $40.41 $40.41 374,719
2022-03-18 $38.85 $40.98 $38.85 $40.79 $40.79 367,500
2022-03-17 $37.19 $39.18 $36.92 $39.10 $39.10 393,858
2022-03-16 $35.31 $37.38 $35.31 $37.36 $37.36 739,494
2022-03-15 $33.67 $34.60 $33.34 $34.58 $34.58 404,148
2022-03-14 $35.14 $35.53 $33.33 $33.58 $33.58 335,213
2022-03-11 $37.97 $37.97 $35.30 $35.36 $35.36 330,254
2022-03-10 $37.55 $38.10 $37.03 $37.61 $37.61 237,379
2022-03-09 $37.32 $38.71 $37.24 $38.53 $38.53 419,420
2022-03-08 $36.16 $37.50 $35.40 $36.45 $36.45 677,001
2022-03-07 $37.96 $38.67 $36.22 $36.27 $36.27 417,147
2022-03-04 $39.63 $40.19 $37.65 $37.92 $37.92 516,164
2022-03-03 $41.91 $41.91 $39.43 $39.77 $39.77 444,590
2022-03-02 $41.92 $41.97 $40.27 $41.74 $41.74 348,968
2022-03-01 $41.91 $43.01 $41.40 $41.67 $41.67 271,644
2022-02-28 $40.73 $42.35 $40.53 $41.94 $41.94 657,961
2022-02-25 $40.58 $40.91 $39.07 $40.87 $40.87 489,811
2022-02-24 $35.85 $40.74 $35.70 $40.63 $40.63 736,486
2022-02-23 $39.72 $39.82 $37.60 $37.64 $37.64 777,532
2022-02-22 $39.57 $40.73 $39.21 $39.52 $39.52 405,212
2022-02-18 $41.43 $41.81 $39.95 $40.15 $40.15 468,248
2022-02-17 $43.35 $43.46 $41.28 $41.48 $41.48 618,632
2022-02-16 $44.21 $44.23 $43.34 $44.12 $44.12 286,557
2022-02-15 $44.39 $45.02 $43.93 $44.90 $44.90 316,455
2022-02-14 $43.30 $44.69 $43.16 $43.62 $43.62 390,159
2022-02-11 $45.60 $46.28 $43.19 $43.58 $43.58 678,239
2022-02-10 $44.81 $46.71 $44.60 $45.39 $45.39 724,917
2022-02-09 $45.04 $45.75 $44.57 $45.73 $45.73 480,901
2022-02-08 $43.56 $44.75 $43.33 $44.66 $44.66 399,868
2022-02-07 $43.73 $45.30 $43.61 $43.90 $43.90 489,864
2022-02-04 $41.94 $44.13 $41.71 $43.61 $43.61 697,583
2022-02-03 $42.30 $43.07 $41.58 $41.75 $41.75 545,754
2022-02-02 $45.13 $45.28 $43.14 $43.50 $43.50 597,553
2022-02-01 $45.01 $45.29 $43.72 $45.23 $45.23 541,665
2022-01-31 $42.10 $44.72 $42.10 $44.62 $44.62 1,047,331
2022-01-28 $40.39 $41.99 $39.35 $41.95 $41.95 1,003,700
2022-01-27 $41.33 $41.94 $39.89 $40.13 $40.13 1,392,675
2022-01-26 $42.34 $42.99 $40.30 $40.56 $40.56 736,349
2022-01-25 $42.25 $42.81 $40.75 $41.16 $41.16 742,271
2022-01-24 $40.41 $43.29 $39.40 $43.26 $43.26 1,584,978
2022-01-21 $42.80 $43.43 $41.58 $41.69 $41.69 690,669
2022-01-20 $44.00 $45.22 $43.08 $43.13 $43.13 435,777
2022-01-19 $43.57 $44.71 $43.29 $43.30 $43.30 510,402
2022-01-18 $43.80 $44.84 $43.26 $43.43 $43.43 827,287
2022-01-14 $44.48 $45.40 $43.77 $44.71 $44.71 721,172
2022-01-13 $47.38 $47.51 $44.78 $44.89 $44.89 1,141,767
2022-01-12 $48.56 $49.23 $47.12 $47.48 $47.48 559,263
2022-01-11 $46.55 $48.25 $46.29 $47.99 $47.99 837,513
2022-01-10 $45.41 $46.83 $44.21 $46.78 $46.78 1,199,335
2022-01-07 $46.43 $47.77 $45.81 $46.27 $46.27 596,098
2022-01-06 $45.91 $47.52 $45.33 $46.62 $46.62 758,668
2022-01-05 $48.50 $48.81 $46.10 $46.30 $46.30 1,410,983
2022-01-04 $51.32 $51.32 $47.80 $49.21 $49.21 1,073,989
2022-01-03 $52.05 $52.20 $50.30 $51.30 $51.30 617,199
2021-12-31 $52.57 $52.98 $51.85 $51.86 $51.86 162,662
2021-12-30 $52.05 $53.47 $52.05 $52.78 $52.78 188,882
2021-12-29 $52.28 $52.44 $51.35 $52.05 $52.05 422,029
2021-12-28 $53.32 $53.38 $52.13 $52.32 $52.32 168,029
2021-12-27 $53.22 $53.68 $52.98 $53.23 $53.23 221,896
2021-12-23 $53.24 $53.34 $52.42 $53.12 $53.12 162,213
2021-12-22 $53.03 $53.66 $52.50 $53.02 $53.02 197,821
2021-12-21 $51.40 $53.17 $50.81 $53.05 $53.05 292,447
2021-12-20 $50.42 $51.54 $49.93 $50.82 $50.82 864,570
2021-12-17 $49.36 $51.58 $48.74 $51.54 $51.54 317,439
2021-12-16 $52.22 $52.28 $49.37 $49.99 $49.99 622,818
2021-12-15 $50.55 $52.25 $49.81 $52.01 $52.01 523,646
2021-12-14 $50.96 $51.40 $49.68 $50.71 $50.71 343,025
2021-12-13 $52.26 $53.27 $51.32 $52.08 $52.08 539,358
2021-12-10 $53.54 $54.37 $52.04 $52.25 $52.25 367,200
2021-12-09 $55.34 $55.78 $53.00 $53.34 $53.34 371,620
2021-12-08 $54.27 $55.64 $53.20 $55.37 $55.37 395,262
2021-12-07 $52.80 $54.51 $52.80 $54.08 $54.08 593,897
2021-12-06 $50.69 $51.37 $49.00 $51.21 $51.21 462,753
2021-12-03 $53.30 $53.32 $49.65 $50.99 $50.99 710,984
2021-12-02 $52.53 $53.69 $51.78 $53.48 $53.48 717,164
2021-12-01 $57.13 $57.27 $52.45 $52.59 $52.59 967,858
2021-11-30 $57.60 $58.24 $55.50 $56.29 $56.29 340,370
2021-11-29 $57.74 $57.97 $56.62 $57.66 $57.66 479,748
2021-11-26 $56.98 $58.06 $56.58 $57.13 $57.13 332,704
2021-11-24 $55.70 $57.48 $55.33 $57.40 $57.40 415,438
2021-11-23 $57.19 $57.81 $55.40 $56.44 $56.44 650,587
2021-11-22 $61.25 $61.25 $57.48 $57.80 $57.80 533,683
2021-11-19 $62.31 $62.71 $61.18 $61.21 $61.21 241,791
2021-11-18 $63.19 $63.19 $61.72 $62.14 $62.14 139,714
2021-11-17 $64.19 $64.40 $62.68 $63.01 $63.01 199,191
2021-11-16 $63.56 $64.22 $63.21 $64.22 $64.22 291,786
2021-11-15 $64.49 $64.49 $63.26 $63.60 $63.60 182,488
2021-11-12 $63.54 $64.21 $63.40 $64.21 $64.21 140,502
2021-11-11 $63.64 $63.98 $62.93 $63.01 $63.01 238,995
2021-11-10 $64.91 $65.37 $62.35 $62.86 $62.86 496,732
2021-11-09 $64.85 $65.51 $64.11 $65.33 $65.33 185,936
2021-11-08 $63.64 $64.50 $63.44 $64.29 $64.29 247,800
2021-11-05 $64.62 $64.75 $63.07 $63.49 $63.49 154,275
2021-11-04 $63.32 $64.30 $63.18 $63.78 $63.78 245,534
2021-11-03 $62.56 $62.99 $61.81 $62.88 $62.88 132,158
2021-11-02 $63.12 $63.17 $62.04 $62.38 $62.38 158,952
2021-11-01 $62.74 $63.12 $62.47 $63.12 $63.12 130,991
2021-10-29 $61.70 $62.79 $61.59 $62.60 $62.60 233,610
2021-10-28 $61.52 $62.56 $61.21 $62.33 $62.33 202,224
2021-10-27 $62.86 $63.22 $61.53 $61.56 $61.56 207,753
2021-10-26 $63.82 $64.00 $62.39 $62.75 $62.75 204,215
2021-10-25 $63.04 $63.70 $62.64 $63.33 $63.33 210,317
2021-10-22 $63.40 $63.56 $62.40 $62.80 $62.80 430,851
2021-10-21 $62.46 $63.71 $62.40 $63.47 $63.47 366,862
2021-10-20 $62.99 $63.25 $62.16 $62.58 $62.58 291,976
2021-10-19 $62.43 $63.03 $62.05 $62.74 $62.74 160,808
2021-10-18 $61.21 $62.07 $61.20 $62.04 $62.04 199,950
2021-10-15 $61.86 $61.86 $61.14 $61.31 $61.31 118,117
2021-10-14 $61.22 $62.03 $61.22 $61.57 $61.57 180,852
2021-10-13 $58.86 $60.45 $58.86 $60.41 $60.41 218,609
2021-10-12 $57.68 $58.79 $57.56 $58.40 $58.40 94,473
2021-10-11 $57.26 $58.30 $56.99 $57.33 $57.33 104,219
2021-10-08 $58.77 $58.85 $57.61 $57.63 $57.63 211,541
2021-10-07 $57.98 $58.94 $57.98 $58.41 $58.41 453,548
2021-10-06 $55.89 $57.50 $55.85 $57.38 $57.38 239,929
2021-10-05 $55.88 $57.20 $55.83 $56.57 $56.57 163,080
2021-10-04 $57.89 $57.89 $55.14 $55.70 $55.70 572,334
2021-10-01 $57.79 $58.31 $56.86 $58.24 $58.24 216,926
2021-09-30 $57.50 $58.00 $57.36 $57.62 $57.62 164,557
2021-09-29 $58.08 $58.31 $57.06 $57.15 $57.15 162,017
2021-09-28 $59.40 $59.40 $57.46 $57.49 $57.49 376,904
2021-09-27 $60.75 $60.75 $59.77 $60.24 $60.24 407,351
2021-09-24 $61.39 $61.50 $60.66 $61.41 $61.41 112,031
2021-09-23 $61.32 $61.84 $60.78 $61.73 $61.73 122,174
2021-09-22 $60.27 $61.02 $59.98 $60.87 $60.87 132,050
2021-09-21 $60.20 $60.56 $59.66 $60.14 $60.14 181,574
2021-09-20 $59.80 $60.50 $58.99 $59.77 $59.77 464,943
2021-09-17 $61.54 $61.81 $60.78 $61.33 $61.33 313,303
2021-09-16 $60.37 $61.45 $60.13 $61.43 $61.43 125,523
2021-09-15 $60.06 $60.48 $59.53 $60.45 $60.45 236,151
2021-09-14 $60.11 $60.49 $59.80 $60.07 $60.07 312,101
2021-09-13 $60.41 $60.41 $58.92 $59.85 $59.85 287,741
2021-09-10 $61.39 $61.56 $60.17 $60.20 $60.20 218,136
2021-09-09 $61.21 $61.88 $61.02 $61.23 $61.23 260,168
2021-09-08 $62.34 $62.34 $61.18 $61.23 $61.23 301,304
2021-09-07 $63.29 $63.37 $62.35 $62.71 $62.71 157,864
2021-09-03 $62.07 $63.29 $62.00 $63.07 $63.07 112,595
2021-09-02 $61.90 $62.36 $61.52 $62.08 $62.08 147,997
2021-09-01 $61.23 $62.00 $61.23 $61.63 $61.63 158,377
2021-08-31 $61.07 $61.18 $60.62 $60.92 $60.92 177,665
2021-08-30 $61.01 $61.49 $60.53 $61.33 $61.33 146,618
2021-08-27 $59.77 $61.00 $59.65 $60.85 $60.85 276,030
2021-08-26 $59.93 $60.45 $59.39 $59.47 $59.47 340,532
2021-08-25 $59.64 $59.91 $59.36 $59.71 $59.71 115,479
2021-08-24 $58.76 $59.50 $58.76 $59.45 $59.45 193,792
2021-08-23 $57.35 $58.47 $57.27 $58.43 $58.43 515,069
2021-08-20 $56.46 $57.18 $56.43 $57.05 $57.05 174,107
2021-08-19 $56.17 $56.97 $56.17 $56.42 $56.42 179,892
2021-08-18 $56.66 $57.33 $56.43 $56.61 $56.61 406,502
2021-08-17 $56.59 $56.94 $56.04 $56.68 $56.68 329,003
2021-08-16 $57.76 $57.76 $56.22 $57.15 $57.15 422,580
2021-08-13 $58.15 $58.45 $57.83 $58.06 $58.06 138,106
2021-08-12 $57.35 $58.38 $57.24 $58.26 $58.26 166,134
2021-08-11 $57.98 $57.98 $56.67 $57.44 $57.44 247,165
2021-08-10 $58.97 $59.23 $57.54 $57.76 $57.76 316,168
2021-08-09 $58.61 $59.15 $58.35 $58.90 $58.90 113,282
2021-08-06 $59.28 $59.50 $58.12 $58.70 $58.70 231,265
2021-08-05 $58.71 $59.60 $58.45 $59.46 $59.46 264,909
2021-08-04 $57.69 $58.65 $57.69 $58.64 $58.64 253,484
2021-08-03 $57.78 $58.25 $57.00 $57.54 $57.54 180,779
2021-08-02 $57.48 $58.10 $56.61 $57.66 $57.66 176,483
2021-07-30 $57.45 $58.23 $57.26 $57.36 $57.36 139,535
2021-07-29 $57.85 $58.54 $57.73 $57.95 $57.95 166,591
2021-07-28 $57.06 $58.07 $56.91 $57.91 $57.91 311,975
2021-07-27 $57.81 $57.99 $55.73 $56.81 $56.81 343,085
2021-07-26 $58.08 $58.13 $57.57 $57.90 $57.90 180,204
2021-07-23 $57.77 $58.23 $57.52 $58.20 $58.20 181,267
2021-07-22 $57.21 $57.92 $57.21 $57.75 $57.75 299,352
2021-07-21 $56.33 $57.05 $55.78 $57.02 $57.02 170,298
2021-07-20 $55.25 $56.81 $54.75 $56.37 $56.37 260,894
2021-07-19 $53.68 $54.98 $53.39 $54.97 $54.97 302,485
2021-07-16 $54.70 $55.05 $54.23 $54.49 $54.49 281,512
2021-07-15 $55.04 $55.52 $53.74 $54.26 $54.26 338,417
2021-07-14 $56.84 $56.84 $55.09 $55.17 $55.17 322,650
2021-07-13 $56.57 $57.26 $56.18 $56.40 $56.40 292,932
2021-07-12 $57.78 $58.10 $56.36 $56.73 $56.73 304,111
2021-07-09 $56.93 $57.39 $56.30 $57.39 $57.39 179,237
2021-07-08 $55.96 $57.13 $55.38 $56.81 $56.81 269,485
2021-07-07 $57.91 $58.12 $56.82 $57.36 $57.36 221,115
2021-07-06 $56.50 $57.76 $56.50 $57.48 $57.48 380,770
2021-07-02 $56.28 $56.74 $56.12 $56.37 $56.37 194,157
2021-07-01 $55.78 $56.33 $55.25 $55.81 $55.81 293,607
2021-06-30 $56.95 $56.99 $55.87 $55.89 $55.89 312,807
2021-06-29 $56.99 $57.33 $56.77 $57.05 $57.05 185,143
2021-06-28 $56.87 $57.41 $56.73 $56.99 $56.99 508,874
2021-06-25 $56.67 $56.91 $55.98 $56.51 $56.51 233,553
2021-06-24 $56.50 $57.15 $56.32 $56.57 $56.57 216,096
2021-06-23 $55.89 $56.52 $55.81 $56.25 $56.25 224,985
2021-06-22 $55.07 $55.92 $55.07 $55.89 $55.89 252,350
2021-06-21 $55.22 $55.62 $54.06 $55.27 $55.27 339,004
2021-06-18 $54.38 $55.43 $54.36 $55.28 $55.28 320,526
2021-06-17 $52.44 $54.69 $52.30 $54.53 $54.53 635,217
2021-06-16 $52.30 $53.17 $51.91 $52.83 $52.83 235,892
2021-06-15 $52.95 $53.24 $52.19 $52.34 $52.34 273,639
2021-06-14 $52.63 $53.40 $52.42 $53.13 $53.13 359,293
2021-06-11 $51.63 $52.55 $51.49 $52.49 $52.49 259,092
2021-06-10 $50.48 $51.70 $50.36 $51.66 $51.66 226,123
2021-06-09 $50.93 $51.28 $50.41 $50.43 $50.43 170,963
2021-06-08 $50.40 $51.02 $50.10 $50.69 $50.69 186,156
2021-06-07 $49.11 $50.20 $48.90 $50.18 $50.18 468,459
2021-06-04 $48.93 $49.55 $48.93 $49.29 $49.29 135,170
2021-06-03 $49.12 $49.31 $48.38 $48.56 $48.56 254,097
2021-06-02 $49.36 $49.81 $49.06 $49.55 $49.55 256,448
2021-06-01 $49.69 $49.83 $48.55 $49.28 $49.28 239,186
2021-05-28 $49.74 $50.34 $49.51 $49.56 $49.56 461,775
2021-05-27 $48.96 $49.40 $47.99 $49.21 $49.21 184,604
2021-05-26 $48.96 $49.57 $48.88 $49.42 $49.42 449,559
2021-05-25 $48.74 $49.00 $48.49 $48.52 $48.52 130,826
2021-05-24 $48.26 $48.75 $48.02 $48.50 $48.50 658,836
2021-05-21 $48.19 $48.47 $47.67 $47.84 $47.84 1,762,381
2021-05-20 $46.81 $47.91 $46.74 $47.71 $47.71 182,878
2021-05-19 $45.13 $46.48 $45.11 $46.33 $46.33 276,683
2021-05-18 $45.97 $47.00 $45.74 $46.39 $46.39 353,852
2021-05-17 $45.72 $46.21 $45.11 $45.74 $45.74 211,869
2021-05-14 $44.98 $46.27 $44.75 $46.13 $46.13 299,357
2021-05-13 $45.66 $46.13 $43.87 $44.50 $44.50 450,848
2021-05-12 $45.88 $46.28 $44.69 $45.13 $45.13 552,340
2021-05-11 $44.06 $47.16 $43.86 $46.85 $46.85 544,471
2021-05-10 $46.68 $46.68 $45.49 $45.77 $45.77 702,370
2021-05-07 $47.24 $48.05 $46.68 $46.91 $46.91 242,428
2021-05-06 $47.33 $47.33 $45.47 $46.22 $46.22 759,674
2021-05-05 $48.74 $49.00 $47.25 $47.59 $47.59 408,821
2021-05-04 $49.24 $49.25 $47.25 $48.20 $48.20 583,035
2021-05-03 $51.62 $51.63 $49.94 $49.95 $49.95 515,713
2021-04-30 $51.45 $52.46 $51.20 $51.26 $51.26 98,212
2021-04-29 $53.61 $53.61 $51.35 $51.93 $51.93 241,874
2021-04-28 $53.09 $53.63 $52.65 $53.33 $53.33 113,685
2021-04-27 $53.79 $53.89 $53.08 $53.26 $53.26 250,510
2021-04-26 $52.42 $53.66 $52.24 $53.61 $53.61 171,925
2021-04-23 $51.21 $51.97 $51.21 $51.86 $51.86 130,264
2021-04-22 $50.63 $52.02 $50.63 $51.04 $51.04 284,381
2021-04-21 $49.66 $50.62 $49.32 $50.54 $50.54 120,841
2021-04-20 $50.86 $51.14 $49.48 $49.87 $49.87 456,867
2021-04-19 $51.83 $52.11 $50.58 $50.84 $50.84 258,896
2021-04-16 $52.69 $52.69 $51.52 $51.98 $51.98 142,365
2021-04-15 $52.24 $52.79 $51.98 $52.65 $52.65 255,986
2021-04-14 $52.54 $53.19 $51.49 $51.61 $51.61 325,956
2021-04-13 $51.19 $52.48 $51.19 $52.26 $52.26 357,348
2021-04-12 $50.47 $51.13 $49.89 $50.89 $50.89 152,412
2021-04-09 $50.61 $50.75 $49.64 $50.74 $50.74 340,887
2021-04-08 $50.06 $50.94 $50.06 $50.83 $50.83 331,903
2021-04-07 $50.01 $50.33 $49.47 $49.60 $49.60 136,130
2021-04-06 $49.47 $50.64 $49.12 $50.19 $50.19 181,977
2021-04-05 $50.05 $50.05 $48.99 $49.47 $49.47 234,256
2021-04-01 $49.09 $50.10 $49.09 $49.51 $49.51 830,080
2021-03-31 $46.90 $48.50 $46.90 $48.16 $48.16 662,088
2021-03-30 $45.76 $46.54 $45.24 $46.40 $46.40 301,802
2021-03-29 $47.50 $47.60 $45.87 $46.25 $46.25 303,874
2021-03-26 $47.31 $47.93 $46.03 $47.54 $47.54 1,051,148
2021-03-25 $46.40 $47.30 $45.91 $47.11 $47.11 484,450
2021-03-24 $49.72 $49.82 $47.12 $47.23 $47.23 390,346
2021-03-23 $50.05 $50.22 $49.36 $49.59 $49.59 485,703
2021-03-22 $49.02 $50.21 $49.02 $49.80 $49.80 256,790
2021-03-19 $48.23 $49.24 $47.67 $48.83 $48.83 216,209
2021-03-18 $49.31 $49.70 $47.83 $48.04 $48.04 710,426
2021-03-17 $49.82 $51.21 $48.96 $50.68 $50.68 507,806
2021-03-16 $51.45 $51.98 $49.95 $50.56 $50.56 292,197
2021-03-15 $50.72 $51.27 $50.24 $51.27 $51.27 293,504
2021-03-12 $50.40 $50.68 $49.43 $50.67 $50.67 809,485
2021-03-11 $50.25 $51.60 $50.14 $51.38 $51.38 838,085
2021-03-10 $50.35 $50.97 $48.82 $48.98 $48.98 532,045
2021-03-09 $48.24 $49.87 $48.24 $49.52 $49.52 743,079
2021-03-08 $48.53 $49.33 $46.25 $46.34 $46.34 791,338
2021-03-05 $49.23 $49.46 $45.09 $48.54 $48.54 1,137,599
2021-03-04 $50.27 $50.80 $47.47 $48.78 $48.78 1,727,682
2021-03-03 $53.66 $53.66 $50.60 $50.80 $50.80 1,045,518
2021-03-02 $55.81 $55.81 $53.72 $53.72 $53.72 387,849
2021-03-01 $54.45 $55.41 $54.10 $55.30 $55.30 529,850
2021-02-26 $53.62 $54.10 $51.99 $53.15 $53.15 694,959
2021-02-25 $55.47 $56.22 $52.65 $53.08 $53.08 806,322
2021-02-24 $54.98 $56.22 $54.21 $56.11 $56.11 468,073
2021-02-23 $54.39 $55.61 $52.02 $55.49 $55.49 2,211,918
2021-02-22 $58.99 $59.02 $56.37 $56.57 $56.57 1,032,975
2021-02-19 $59.67 $60.23 $59.39 $59.79 $59.79 421,640
2021-02-18 $58.40 $59.36 $57.80 $59.15 $59.15 287,489
2021-02-17 $59.12 $59.22 $57.87 $59.02 $59.02 347,454
2021-02-16 $60.97 $61.05 $59.08 $59.70 $59.70 607,711
2021-02-12 $59.86 $60.48 $59.32 $60.40 $60.40 269,672
2021-02-11 $60.27 $60.49 $59.48 $60.08 $60.08 664,728
2021-02-10 $60.23 $60.55 $58.84 $59.88 $59.88 467,383
2021-02-09 $59.03 $59.87 $59.00 $59.80 $59.80 283,741
2021-02-08 $59.15 $59.87 $58.86 $59.13 $59.13 604,251
2021-02-05 $57.80 $58.83 $57.67 $58.70 $58.70 525,042
2021-02-04 $56.76 $57.62 $56.43 $57.62 $57.62 327,634
2021-02-03 $56.96 $56.97 $55.87 $56.39 $56.39 274,008
2021-02-02 $55.45 $56.88 $55.45 $56.79 $56.79 361,970
2021-02-01 $54.12 $55.05 $53.77 $54.94 $54.94 494,521
2021-01-29 $54.19 $54.39 $52.97 $53.74 $53.74 299,254
2021-01-28 $53.46 $54.87 $53.30 $54.43 $54.43 313,636
2021-01-27 $53.47 $54.27 $51.65 $52.99 $52.99 569,980
2021-01-26 $55.65 $55.65 $54.08 $54.16 $54.16 356,401
2021-01-25 $56.63 $57.23 $54.32 $55.46 $55.46 522,853
2021-01-22 $55.47 $56.19 $55.47 $56.15 $56.15 300,641
2021-01-21 $56.28 $56.33 $55.41 $55.78 $55.78 353,067
2021-01-20 $55.76 $56.22 $55.56 $55.96 $55.96 478,241
2021-01-19 $54.63 $55.15 $54.19 $55.07 $55.07 856,608
2021-01-15 $54.68 $55.27 $53.82 $53.91 $53.91 272,607
2021-01-14 $54.85 $55.34 $54.40 $54.52 $54.52 320,129
2021-01-13 $54.58 $55.08 $54.20 $54.50 $54.50 282,876
2021-01-12 $54.58 $54.74 $53.82 $54.54 $54.54 366,968
2021-01-11 $54.19 $54.93 $53.31 $54.27 $54.27 353,812
2021-01-08 $54.01 $55.18 $54.01 $54.73 $54.73 530,000
2021-01-07 $52.14 $53.55 $52.00 $53.51 $53.51 512,227
2021-01-06 $52.02 $52.39 $51.32 $51.41 $51.41 763,830
2021-01-05 $52.46 $53.17 $52.32 $53.10 $53.10 367,464
2021-01-04 $53.81 $53.95 $51.57 $52.64 $52.64 709,628
2020-12-31 $53.95 $54.00 $53.26 $53.58 $53.58 264,371
2020-12-30 $54.04 $54.29 $53.76 $53.97 $53.97 396,088
2020-12-29 $54.86 $54.97 $53.24 $53.72 $53.72 461,685
2020-12-28 $56.66 $56.90 $54.50 $54.52 $54.52 613,805
2020-12-24 $56.26 $56.78 $55.91 $56.00 $56.00 319,193
2020-12-23 $57.38 $57.38 $55.88 $56.15 $56.15 646,704
2020-12-22 $55.70 $57.21 $55.58 $57.20 $57.20 586,225
2020-12-21 $54.58 $55.48 $54.26 $55.33 $55.33 676,979
2020-12-18 $54.41 $54.99 $54.03 $54.88 $54.88 378,340
2020-12-17 $53.04 $54.06 $53.04 $53.93 $53.93 499,527
2020-12-16 $51.80 $52.64 $51.70 $52.51 $52.51 368,237
2020-12-15 $51.70 $52.21 $51.21 $51.61 $51.61 539,360
2020-12-14 $51.10 $51.75 $51.01 $51.46 $51.46 423,232
2020-12-11 $50.24 $50.92 $49.82 $50.75 $50.75 217,381
2020-12-10 $48.46 $50.60 $48.41 $50.58 $50.58 306,409
2020-12-09 $50.57 $50.64 $48.69 $49.06 $49.06 581,609
2020-12-08 $50.23 $50.80 $50.11 $50.64 $50.64 344,187
2020-12-07 $49.56 $50.11 $49.56 $49.95 $49.95 299,577
2020-12-04 $49.30 $49.94 $49.12 $49.51 $49.51 305,750
2020-12-03 $48.36 $49.64 $48.36 $49.01 $49.01 368,541
2020-12-02 $47.85 $47.98 $46.91 $47.97 $47.97 223,926
2020-12-01 $49.23 $49.23 $47.82 $48.42 $48.42 365,801
2020-11-30 $48.96 $49.18 $47.59 $48.99 $48.99 694,725
2020-11-27 $47.85 $48.60 $47.76 $48.51 $48.51 253,491
2020-11-25 $46.27 $47.60 $46.26 $47.56 $47.56 895,636
2020-11-24 $46.49 $46.50 $45.82 $46.06 $46.06 451,387
2020-11-23 $46.30 $46.55 $45.60 $46.36 $46.36 328,704
2020-11-20 $45.72 $46.64 $45.50 $46.16 $46.16 295,052
2020-11-19 $44.54 $45.93 $44.54 $45.73 $45.73 211,192
2020-11-18 $44.85 $45.11 $44.26 $44.60 $44.60 232,350
2020-11-17 $44.10 $44.91 $43.91 $44.84 $44.84 320,075
2020-11-16 $44.24 $44.24 $43.31 $44.09 $44.09 644,802
2020-11-13 $44.81 $44.96 $43.86 $44.23 $44.23 584,534
2020-11-12 $44.45 $45.13 $44.18 $44.50 $44.50 343,788
2020-11-11 $43.51 $44.44 $43.47 $44.22 $44.22 373,616
2020-11-10 $43.81 $44.00 $41.61 $42.97 $42.97 1,076,028
2020-11-09 $46.02 $46.29 $44.02 $44.04 $44.04 838,734
2020-11-06 $46.50 $47.00 $45.74 $46.67 $46.67 460,485
2020-11-05 $46.31 $46.69 $45.90 $46.60 $46.60 521,973
2020-11-04 $43.90 $45.32 $43.85 $45.09 $45.09 777,689
2020-11-03 $41.79 $42.63 $41.49 $42.46 $42.46 264,374
2020-11-02 $42.25 $42.60 $40.81 $41.46 $41.46 665,937
2020-10-30 $43.08 $43.20 $41.53 $42.03 $42.03 583,800
2020-10-29 $43.76 $43.95 $43.22 $43.42 $43.42 868,868
2020-10-28 $44.14 $44.28 $43.14 $43.50 $43.50 527,341
2020-10-27 $44.72 $45.48 $44.65 $44.95 $44.95 342,400
2020-10-26 $45.10 $45.66 $43.74 $44.53 $44.53 616,412
2020-10-23 $45.13 $45.47 $44.53 $45.47 $45.47 207,680
2020-10-22 $45.27 $45.61 $44.17 $45.01 $45.01 560,226
2020-10-21 $46.20 $46.57 $45.14 $45.25 $45.25 404,326
2020-10-20 $47.02 $47.21 $46.22 $46.25 $46.25 361,805
2020-10-19 $47.46 $47.91 $46.61 $46.79 $46.79 342,067
2020-10-16 $47.47 $47.61 $46.99 $47.19 $47.19 262,045
2020-10-15 $46.12 $47.09 $45.67 $47.07 $47.07 568,963
2020-10-14 $48.30 $48.34 $46.82 $47.38 $47.38 881,217
2020-10-13 $47.62 $48.25 $47.50 $48.04 $48.04 594,724
2020-10-12 $47.35 $47.64 $46.73 $47.34 $47.34 574,457
2020-10-09 $45.65 $46.72 $45.65 $46.67 $46.67 551,771
2020-10-08 $46.00 $46.03 $45.18 $45.36 $45.36 393,703
2020-10-07 $44.64 $45.58 $44.58 $45.39 $45.39 379,059
2020-10-06 $43.90 $44.97 $43.77 $44.09 $44.09 516,213
2020-10-05 $43.45 $43.89 $43.14 $43.83 $43.83 327,161
2020-10-02 $42.69 $43.97 $42.52 $43.08 $43.08 404,767
2020-10-01 $43.31 $43.85 $43.00 $43.66 $43.66 382,336
2020-09-30 $42.66 $43.31 $42.41 $42.73 $42.73 425,434
2020-09-29 $42.71 $43.17 $42.54 $42.77 $42.77 286,840
2020-09-28 $42.94 $43.13 $42.30 $42.74 $42.74 339,120
2020-09-25 $40.99 $42.30 $40.82 $42.16 $42.16 667,517
2020-09-24 $40.65 $41.24 $40.07 $40.81 $40.81 399,355
2020-09-23 $42.15 $42.68 $41.11 $41.27 $41.27 672,472
2020-09-22 $41.79 $42.31 $40.94 $42.28 $42.28 578,067
2020-09-21 $39.46 $41.52 $39.45 $41.52 $41.52 872,919
2020-09-18 $40.04 $40.49 $39.25 $40.30 $40.30 447,518
2020-09-17 $39.37 $39.96 $39.11 $39.96 $39.96 693,925
2020-09-16 $41.01 $41.40 $40.42 $40.50 $40.50 356,545
2020-09-15 $40.99 $41.32 $40.22 $40.86 $40.86 516,958
2020-09-14 $40.39 $40.71 $40.06 $40.50 $40.50 362,362
2020-09-11 $41.06 $41.06 $39.15 $39.79 $39.79 572,796
2020-09-10 $41.56 $42.20 $40.37 $40.63 $40.63 881,032
2020-09-09 $40.82 $41.33 $40.07 $41.04 $41.04 1,071,552
2020-09-08 $39.71 $41.13 $39.40 $40.12 $40.12 754,096
2020-09-04 $42.65 $42.99 $39.19 $41.15 $41.15 1,744,025
2020-09-03 $44.99 $45.00 $42.25 $42.83 $42.83 2,272,676
2020-09-02 $47.85 $47.85 $45.59 $46.68 $46.68 1,621,632
2020-09-01 $45.57 $47.05 $45.50 $47.05 $47.05 861,412
2020-08-31 $44.31 $44.83 $44.15 $44.73 $44.73 425,168
2020-08-28 $44.21 $44.76 $44.13 $44.28 $44.28 569,199
2020-08-27 $43.91 $44.28 $43.22 $43.85 $43.85 569,822
2020-08-26 $42.60 $44.11 $42.52 $43.78 $43.78 1,197,081
2020-08-25 $41.18 $41.92 $40.68 $41.88 $41.88 518,861
2020-08-24 $41.89 $42.00 $40.77 $41.18 $41.18 725,699
2020-08-21 $42.08 $42.21 $41.36 $41.55 $41.55 1,351,041
2020-08-20 $40.61 $42.21 $40.58 $42.13 $42.13 603,354
2020-08-19 $40.97 $41.26 $40.28 $40.84 $40.84 329,551
2020-08-18 $40.66 $40.92 $40.32 $40.92 $40.92 411,189
2020-08-17 $39.84 $40.51 $39.80 $40.43 $40.43 537,550
2020-08-14 $40.11 $40.28 $39.40 $39.55 $39.55 387,917
2020-08-13 $39.11 $40.37 $39.11 $39.92 $39.92 439,329
2020-08-12 $38.67 $39.42 $38.56 $38.87 $38.87 637,522
2020-08-11 $38.79 $39.39 $38.08 $38.44 $38.44 942,848
2020-08-10 $40.38 $40.44 $38.50 $39.06 $39.06 1,655,955
2020-08-07 $41.65 $41.67 $39.53 $40.14 $40.14 1,434,657
2020-08-06 $42.57 $42.74 $41.56 $42.19 $42.19 669,614
2020-08-05 $43.00 $43.61 $42.90 $43.30 $43.30 1,037,137
2020-08-04 $43.27 $43.27 $42.56 $43.15 $43.15 675,741
2020-08-03 $42.31 $43.20 $42.19 $43.15 $43.15 934,010
2020-07-31 $41.96 $41.96 $40.72 $41.83 $41.83 544,116
2020-07-30 $40.72 $41.57 $40.22 $41.43 $41.43 632,448
2020-07-29 $40.25 $41.25 $40.25 $41.04 $41.04 608,290
2020-07-28 $39.85 $40.30 $39.56 $39.59 $39.59 321,838
2020-07-27 $39.37 $39.92 $39.01 $39.85 $39.85 516,920
2020-07-24 $38.91 $39.45 $38.13 $39.02 $39.02 510,260
2020-07-23 $40.70 $41.28 $39.22 $39.64 $39.64 594,254
2020-07-22 $40.78 $41.33 $40.33 $40.62 $40.62 490,224
2020-07-21 $41.65 $41.76 $40.38 $40.58 $40.58 997,059
2020-07-20 $39.27 $41.26 $39.26 $41.17 $41.17 850,085
2020-07-17 $38.63 $39.25 $38.30 $39.13 $39.13 444,400
2020-07-16 $38.90 $38.99 $37.93 $38.56 $38.56 593,500
2020-07-15 $39.67 $39.67 $38.43 $39.28 $39.28 595,100
2020-07-14 $38.88 $39.57 $37.23 $39.27 $39.27 1,145,400
2020-07-13 $42.29 $42.38 $38.82 $39.10 $39.10 1,622,600
2020-07-10 $42.75 $42.75 $41.54 $41.84 $41.84 1,345,500
2020-07-09 $42.48 $42.77 $41.50 $42.56 $42.56 965,100
2020-07-08 $41.00 $42.04 $40.78 $42.04 $42.04 801,800
2020-07-07 $40.36 $41.36 $40.30 $40.58 $40.58 554,300
2020-07-06 $41.05 $41.40 $40.25 $40.47 $40.47 803,500
2020-07-02 $40.72 $40.85 $40.24 $40.33 $40.33 1,246,200
2020-07-01 $38.96 $40.40 $38.81 $40.24 $40.24 1,015,600
2020-06-30 $38.09 $39.04 $38.09 $38.96 $38.96 480,900
2020-06-29 $39.14 $39.14 $37.34 $38.09 $38.09 817,200
2020-06-26 $39.28 $39.44 $38.23 $38.88 $38.88 840,100
2020-06-25 $38.30 $39.08 $37.85 $39.04 $39.04 505,744
2020-06-24 $38.66 $39.35 $37.50 $38.08 $38.08 1,036,850
2020-06-23 $39.54 $39.63 $38.63 $38.85 $38.85 1,051,003
2020-06-22 $38.01 $38.98 $37.84 $38.98 $38.98 708,874
2020-06-19 $38.44 $38.44 $37.43 $37.62 $37.62 687,859
2020-06-18 $37.07 $37.84 $36.98 $37.78 $37.78 636,355
2020-06-17 $36.94 $37.33 $36.78 $36.98 $36.98 533,596
2020-06-16 $36.82 $36.82 $35.75 $36.61 $36.61 1,034,092
2020-06-15 $34.54 $35.91 $34.32 $35.89 $35.89 846,789
2020-06-12 $35.16 $35.40 $33.97 $34.71 $34.71 377,255
2020-06-11 $35.00 $35.71 $34.08 $34.22 $34.22 669,073
2020-06-10 $35.50 $36.12 $35.28 $35.88 $35.88 352,651
2020-06-09 $35.38 $35.62 $34.99 $35.11 $35.11 513,523
2020-06-08 $34.92 $35.44 $34.34 $35.41 $35.41 414,869
2020-06-05 $35.04 $35.15 $34.02 $34.86 $34.86 431,626
2020-06-04 $36.36 $36.36 $34.79 $35.07 $35.07 462,821
2020-06-03 $36.60 $36.75 $36.13 $36.51 $36.51 623,896
2020-06-02 $36.73 $36.73 $35.40 $36.35 $36.35 590,296
2020-06-01 $35.53 $36.59 $35.30 $36.40 $36.40 662,223
2020-05-29 $34.04 $35.28 $34.00 $35.25 $35.25 346,259
2020-05-28 $33.34 $34.45 $33.30 $33.60 $33.60 317,341
2020-05-27 $33.95 $33.95 $31.68 $33.39 $33.39 435,978
2020-05-26 $35.17 $35.17 $33.57 $33.76 $33.76 487,735
2020-05-22 $33.81 $34.25 $33.39 $34.21 $34.21 321,227
2020-05-21 $33.69 $33.80 $32.90 $33.53 $33.53 212,345
2020-05-20 $33.44 $33.74 $33.09 $33.53 $33.53 296,976
2020-05-19 $32.81 $33.32 $32.62 $32.85 $32.85 305,225
2020-05-18 $33.56 $33.56 $32.45 $32.48 $32.48 404,844
2020-05-15 $31.95 $32.95 $31.89 $32.69 $32.69 306,378
2020-05-14 $31.30 $31.99 $30.83 $31.83 $31.83 159,057
2020-05-13 $32.00 $32.45 $30.74 $31.52 $31.52 252,725
2020-05-12 $32.62 $32.93 $31.80 $32.06 $32.06 387,322
2020-05-11 $31.61 $32.54 $31.50 $32.37 $32.37 361,745
2020-05-08 $31.82 $31.84 $31.17 $31.70 $31.70 233,795
2020-05-07 $30.33 $31.71 $30.32 $31.51 $31.51 325,646
2020-05-06 $29.24 $29.88 $29.03 $29.63 $29.63 144,415
2020-05-05 $28.49 $29.21 $28.28 $28.82 $28.82 140,495
2020-05-04 $27.14 $28.09 $27.14 $28.04 $28.04 38,236
2020-05-01 $27.55 $28.10 $27.25 $27.40 $27.40 54,771
2020-04-30 $28.95 $28.95 $28.18 $28.31 $28.31 242,295
2020-04-29 $28.18 $28.50 $27.51 $28.38 $28.38 94,893
2020-04-28 $28.64 $28.85 $27.14 $27.44 $27.44 58,914
2020-04-27 $27.46 $28.26 $27.46 $28.00 $28.00 127,829
2020-04-24 $27.46 $27.74 $27.03 $27.46 $27.46 109,067
2020-04-23 $27.45 $27.45 $27.01 $27.12 $27.12 106,536
2020-04-22 $27.27 $27.27 $26.50 $27.02 $27.02 78,880
2020-04-21 $27.46 $27.46 $25.58 $26.33 $26.33 273,505
2020-04-20 $27.04 $28.11 $26.75 $27.51 $27.51 181,785
2020-04-17 $26.82 $27.11 $26.51 $27.10 $27.10 153,232
2020-04-16 $26.57 $26.77 $26.09 $26.35 $26.35 249,115
2020-04-15 $25.62 $26.20 $25.50 $26.15 $26.15 53,338
2020-04-14 $25.87 $26.13 $25.63 $26.06 $26.06 78,656
2020-04-13 $25.00 $25.08 $24.45 $24.99 $24.99 48,553
2020-04-09 $24.45 $25.40 $24.45 $24.65 $24.65 75,499
2020-04-08 $23.71 $24.52 $23.40 $24.42 $24.42 41,176
2020-04-07 $24.58 $24.58 $23.22 $23.26 $23.26 60,306
2020-04-06 $23.26 $23.73 $22.76 $23.69 $23.69 26,691
2020-04-03 $22.53 $22.53 $21.81 $22.06 $22.06 19,129
2020-04-02 $22.71 $22.85 $22.00 $22.47 $22.47 32,182
2020-04-01 $23.33 $23.39 $22.50 $22.85 $22.85 115,802
2020-03-31 $24.56 $24.79 $23.64 $23.99 $23.99 48,271
2020-03-30 $24.61 $24.64 $24.05 $24.55 $24.55 47,992
2020-03-27 $23.70 $24.50 $23.53 $24.02 $24.02 65,632
2020-03-26 $23.46 $24.78 $23.46 $24.78 $24.78 50,274
2020-03-25 $23.94 $24.56 $23.38 $23.67 $23.67 68,578
2020-03-24 $23.39 $23.67 $22.91 $23.42 $23.42 23,181
2020-03-23 $22.06 $22.22 $20.94 $21.94 $21.94 41,265
2020-03-20 $22.35 $22.79 $21.40 $21.60 $21.60 31,946
2020-03-19 $20.40 $21.75 $19.81 $21.53 $21.53 238,297
2020-03-18 $19.94 $20.77 $19.00 $20.01 $20.01 15,891
2020-03-17 $20.02 $21.00 $18.99 $21.00 $21.00 47,302
2020-03-16 $20.53 $21.04 $19.77 $20.28 $20.28 132,911
2020-03-13 $22.47 $22.52 $20.80 $22.39 $22.39 50,263
2020-03-12 $21.61 $22.37 $21.36 $21.51 $21.51 32,154
2020-03-11 $24.29 $24.32 $23.05 $23.49 $23.49 18,564
2020-03-10 $25.17 $25.17 $23.76 $24.87 $24.87 21,650
2020-03-09 $25.25 $25.25 $24.00 $24.12 $24.12 71,029
2020-03-06 $26.21 $26.76 $25.62 $26.27 $26.27 36,473
2020-03-05 $26.90 $27.91 $26.88 $27.31 $27.31 30,784
2020-03-04 $27.64 $27.74 $27.14 $27.74 $27.74 34,693
2020-03-03 $27.95 $27.98 $26.55 $26.90 $26.90 35,968
2020-03-02 $27.48 $27.67 $26.76 $27.67 $27.67 40,511
2020-02-28 $25.80 $27.36 $25.77 $27.36 $27.36 65,160
2020-02-27 $27.26 $27.86 $26.68 $26.99 $26.99 36,055
2020-02-26 $28.21 $28.40 $27.60 $27.70 $27.70 20,067
2020-02-25 $28.62 $28.73 $27.57 $27.75 $27.75 28,787
2020-02-24 $28.36 $28.62 $27.53 $28.48 $28.48 41,892
2020-02-21 $29.83 $29.85 $29.06 $29.25 $29.25 30,320
2020-02-20 $30.25 $30.48 $29.39 $29.87 $29.87 67,775
2020-02-19 $30.13 $30.38 $30.09 $30.18 $30.18 39,931
2020-02-18 $29.78 $29.85 $29.59 $29.85 $29.85 51,398
2020-02-14 $29.26 $29.77 $29.26 $29.59 $29.59 18,063
2020-02-13 $29.12 $29.50 $29.07 $29.36 $29.36 20,399
2020-02-12 $29.38 $29.38 $28.85 $29.19 $29.19 55,714
2020-02-11 $29.31 $29.31 $28.92 $28.99 $28.99 34,011
2020-02-10 $28.89 $29.07 $28.65 $29.03 $29.03 46,011
2020-02-07 $28.56 $28.91 $28.56 $28.70 $28.70 65,363
2020-02-06 $28.78 $28.78 $28.10 $28.58 $28.58 21,940
2020-02-05 $29.70 $29.70 $28.35 $28.45 $28.45 36,068
2020-02-04 $29.05 $29.27 $28.83 $29.24 $29.24 19,418
2020-02-03 $28.10 $28.45 $28.10 $28.43 $28.43 16,009
2020-01-31 $28.37 $28.39 $27.86 $27.97 $27.97 17,816
2020-01-30 $27.91 $28.39 $27.90 $28.39 $28.39 12,110
2020-01-29 $28.24 $28.24 $27.90 $28.05 $28.05 20,561
2020-01-28 $27.90 $27.98 $27.77 $27.97 $27.97 28,952
2020-01-27 $27.33 $27.57 $27.14 $27.44 $27.44 31,376
2020-01-24 $28.19 $28.46 $27.72 $27.88 $27.88 26,419
2020-01-23 $27.93 $28.04 $27.75 $27.99 $27.99 16,338
2020-01-22 $28.18 $28.30 $27.90 $27.90 $27.90 40,531
2020-01-21 $27.84 $28.15 $27.84 $27.90 $27.90 9,349
2020-01-17 $27.98 $28.07 $27.88 $27.88 $27.88 3,475
2020-01-16 $27.94 $27.98 $27.78 $27.95 $27.95 24,141
2020-01-15 $27.71 $27.98 $27.64 $27.67 $27.67 9,626
2020-01-14 $27.56 $27.60 $27.35 $27.48 $27.48 11,686
2020-01-13 $27.30 $27.64 $27.30 $27.55 $27.55 9,776
2020-01-10 $27.42 $27.42 $27.10 $27.16 $27.16 3,024
2020-01-09 $27.24 $27.27 $27.12 $27.22 $27.22 5,369
2020-01-08 $26.57 $27.07 $26.57 $26.94 $26.94 4,495
2020-01-07 $26.59 $26.71 $26.49 $26.62 $26.62 6,610
2020-01-06 $25.90 $26.59 $25.90 $26.59 $26.59 6,348
2020-01-03 $25.78 $26.18 $25.78 $26.12 $26.12 9,272
2020-01-02 $25.77 $26.11 $25.77 $26.11 $26.11 6,013
2019-12-31 $25.42 $25.58 $25.42 $25.55 $25.55 6,545
2019-12-30 $25.68 $25.68 $25.17 $25.41 $25.41 20,268
2019-12-27 $25.93 $25.93 $25.75 $25.76 $25.76 5,010
2019-12-26 $25.91 $26.05 $25.87 $25.89 $25.89 9,323
2019-12-24 $25.82 $25.83 $25.67 $25.77 $25.77 5,706
2019-12-23 $25.90 $25.90 $25.74 $25.77 $25.77 1,834
2019-12-20 $25.80 $25.80 $25.69 $25.73 $25.73 4,762
2019-12-19 $25.52 $25.69 $25.52 $25.65 $25.65 2,460
2019-12-18 $25.53 $25.64 $25.48 $25.48 $25.48 3,504
2019-12-17 $25.20 $25.32 $25.20 $25.31 $25.31 2,409
2019-12-16 $25.53 $25.56 $25.36 $25.43 $25.43 1,883
2019-12-13 $25.00 $25.25 $25.00 $25.20 $25.20 1,538
2019-12-12 $25.27 $25.27 $24.81 $24.91 $24.91 9,857
2019-12-11 $25.38 $25.38 $24.96 $25.11 $25.11 11,050
2019-12-10 $25.55 $25.55 $25.26 $25.31 $25.31 18,450
2019-12-09 $25.67 $25.72 $25.59 $25.59 $25.59 5,537
2019-12-06 $25.84 $25.84 $25.54 $25.63 $25.63 7,865
2019-12-05 $25.84 $25.84 $25.54 $25.60 $25.60 4,634
2019-12-04 $26.08 $26.08 $25.75 $25.82 $25.82 27,613
2019-12-03 $25.29 $25.98 $25.20 $25.98 $25.98 8,628
2019-12-02 $26.69 $26.69 $25.47 $25.78 $25.78 6,390
2019-11-29 $27.06 $27.06 $26.50 $26.52 $26.52 15,017
2019-11-27 $26.50 $26.60 $26.41 $26.57 $26.57 21,792
2019-11-26 $26.37 $26.52 $26.30 $26.42 $26.42 6,140
2019-11-25 $26.02 $26.31 $26.02 $26.27 $26.27 4,875
2019-11-22 $26.00 $26.00 $25.75 $25.89 $25.89 2,880
2019-11-21 $26.07 $26.07 $25.77 $25.80 $25.80 4,206
2019-11-20 $25.62 $25.99 $25.62 $25.88 $25.88 5,164
2019-11-19 $25.64 $25.74 $25.46 $25.68 $25.68 4,209
2019-11-18 $25.41 $25.55 $25.34 $25.41 $25.41 5,939
2019-11-15 $25.18 $25.36 $25.18 $25.36 $25.36 1,062
2019-11-14 $24.93 $24.99 $24.93 $24.96 $24.96 5,347
2019-11-13 $24.80 $24.95 $24.77 $24.95 $24.95 1,020
2019-11-12 $24.79 $24.79 $24.64 $24.64 $24.64 3,544
2019-11-11 $24.53 $24.63 $24.53 $24.63 $24.63 1,111
2019-11-08 $23.98 $24.39 $23.98 $24.33 $24.33 1,793
2019-11-07 $24.21 $24.31 $24.00 $24.00 $24.00 4,544
2019-11-06 $24.20 $24.22 $24.05 $24.09 $24.09 9,549
2019-11-05 $24.21 $24.26 $23.99 $24.15 $24.15 9,837
2019-11-04 $24.60 $24.60 $24.11 $24.11 $24.11 2,226
2019-11-01 $24.21 $24.28 $24.21 $24.21 $24.21 5,747
2019-10-31 $24.33 $24.35 $23.87 $23.99 $23.99 8,213
2019-10-30 $23.99 $24.38 $23.94 $24.36 $24.36 37,082
2019-10-29 $23.85 $23.86 $23.73 $23.86 $23.86 1,148
2019-10-28 $23.92 $23.99 $23.84 $23.91 $23.91 9,133
2019-10-25 $23.47 $23.79 $23.27 $23.70 $23.70 7,181
2019-10-24 $23.32 $23.57 $23.29 $23.57 $23.57 6,401
2019-10-23 $22.85 $22.92 $22.57 $22.57 $22.57 2,323
2019-10-22 $23.29 $23.29 $22.60 $22.64 $22.64 229,133
2019-10-21 $23.06 $23.26 $22.96 $23.19 $23.19 4,633
2019-10-18 $23.29 $23.29 $22.59 $22.99 $22.99 11,365
2019-10-17 $23.96 $23.98 $23.74 $23.74 $23.74 1,992
2019-10-16 $23.83 $23.85 $23.74 $23.84 $23.84 14,958
2019-10-15 $24.61 $24.61 $24.61 $24.61 $24.61 198
2019-10-14 $24.36 $24.46 $24.21 $24.46 $24.46 8,520
2019-10-11 $24.46 $24.55 $24.36 $24.39 $24.39 5,448
2019-10-10 $23.93 $23.93 $23.85 $23.93 $23.93 1,007
2019-10-09 $24.02 $24.02 $23.92 $23.99 $23.99 1,599
2019-10-08 $24.24 $24.24 $23.75 $23.80 $23.80 2,196
2019-10-07 $24.21 $24.45 $24.20 $24.42 $24.42 5,208
2019-10-04 $24.14 $24.14 $24.14 $24.14 $24.14 312
2019-10-03 $23.08 $23.83 $23.08 $23.78 $23.78 2,895
2019-10-02 $23.26 $23.26 $23.00 $23.06 $23.06 23,594
2019-10-01 $23.71 $23.75 $23.40 $23.46 $23.46 4,162
2019-09-30 $23.47 $23.60 $23.11 $23.60 $23.60 754
2019-09-27 $23.75 $23.75 $23.12 $23.12 $23.12 2,946
2019-09-26 $24.01 $24.02 $24.01 $24.02 $24.02 1,142
2019-09-25 $23.50 $23.98 $23.35 $23.98 $23.98 3,341
2019-09-24 $24.16 $24.16 $23.79 $23.79 $23.79 4,724
2019-09-23 $24.73 $24.73 $24.50 $24.56 $24.56 1,330
2019-09-20 $24.88 $24.88 $24.65 $24.65 $24.65 1,978
2019-09-19 $24.77 $24.86 $24.62 $24.62 $24.62 1,194
2019-09-18 $24.75 $24.75 $24.32 $24.32 $24.32 22,870
2019-09-17 $24.47 $24.60 $24.47 $24.60 $24.60 1,540
2019-09-16 $23.94 $24.46 $23.81 $24.33 $24.33 17,893
2019-09-13 $24.67 $25.60 $24.13 $25.60 $25.60 12,926
2019-09-12 $24.62 $24.73 $24.51 $24.56 $24.56 13,409
2019-09-11 $24.30 $24.55 $24.18 $24.41 $24.41 14,995
2019-09-10 $24.24 $24.39 $23.98 $24.22 $24.22 43,457
2019-09-09 $25.25 $25.25 $24.00 $24.29 $24.29 17,405
2019-09-06 $25.34 $25.45 $25.28 $25.32 $25.32 6,921

WisdomTree Cloud Computing Fund (WCLD) News Headlines

Recent WisdomTree Cloud Computing Fund (WCLD) News
Similar Companies to WisdomTree Cloud Computing Fund (WCLD) 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 -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.