WisdomTree Alternative Income Fund (HYIN) Exchange: BATS
Data as of April 26, 2024
$18.06 ($-0.14) -0.75%
WisdomTree Alternative Income Fund - Daily Information
Click for more stock information on WisdomTree Alternative Income Fund.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $18.10 |
| Previous Close | $18.06 |
| High | $18.10 |
| Low | $18.04 |
| Adjusted Open | $18.10 |
| Previous Adjusted Close | $18.06 |
| Adjusted High | $18.10 |
| Adjusted Low | $18.04 |
About WisdomTree Alternative Income Fund (HYIN)
WisdomTree Alternative Income Fund
Invest in WisdomTree Alternative Income Fund (HYIN)
Historical Stock Data for WisdomTree Alternative Income Fund (HYIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $18.10 | $18.10 | $18.04 | $18.06 | $18.06 | 2,294 |
| 2024-04-24 | $18.14 | $18.20 | $18.10 | $18.20 | $18.20 | 7,841 |
| 2024-04-23 | $18.34 | $18.45 | $18.26 | $18.45 | $18.29 | 4,732 |
| 2024-04-22 | $18.16 | $18.28 | $18.14 | $18.26 | $18.10 | 7,029 |
| 2024-04-19 | $18.07 | $18.11 | $18.05 | $18.09 | $17.93 | 11,098 |
| 2024-04-18 | $17.93 | $18.01 | $17.91 | $17.95 | $17.79 | 18,396 |
| 2024-04-17 | $17.88 | $17.88 | $17.82 | $17.82 | $17.66 | 3,405 |
| 2024-04-16 | $17.71 | $17.76 | $17.62 | $17.75 | $17.60 | 4,369 |
| 2024-04-15 | $18.16 | $18.16 | $17.75 | $17.80 | $17.64 | 10,438 |
| 2024-04-12 | $18.13 | $18.23 | $18.03 | $18.03 | $17.88 | 4,163 |
| 2024-04-11 | $18.31 | $18.31 | $18.10 | $18.26 | $18.10 | 13,336 |
| 2024-04-10 | $18.50 | $18.50 | $18.15 | $18.19 | $18.03 | 11,798 |
| 2024-04-09 | $18.63 | $18.68 | $18.59 | $18.68 | $18.68 | 2,212 |
| 2024-04-08 | $18.58 | $18.58 | $18.49 | $18.56 | $18.56 | 9,472 |
| 2024-04-05 | $18.42 | $18.53 | $18.41 | $18.53 | $18.53 | 1,704 |
| 2024-04-04 | $18.55 | $18.67 | $18.44 | $18.45 | $18.45 | 9,262 |
| 2024-04-03 | $18.45 | $18.54 | $18.45 | $18.51 | $18.51 | 3,292 |
| 2024-04-02 | $18.47 | $18.53 | $18.45 | $18.48 | $18.48 | 6,070 |
| 2024-04-01 | $18.77 | $18.77 | $18.55 | $18.61 | $18.61 | 11,865 |
| 2024-03-28 | $18.68 | $18.79 | $18.68 | $18.77 | $18.77 | 8,071 |
| 2024-03-27 | $18.53 | $18.62 | $18.53 | $18.62 | $18.62 | 5,032 |
| 2024-03-26 | $18.53 | $18.54 | $18.39 | $18.39 | $18.39 | 4,376 |
| 2024-03-25 | $18.36 | $18.61 | $18.36 | $18.50 | $18.50 | 7,601 |
| 2024-03-22 | $18.56 | $18.58 | $18.41 | $18.43 | $18.43 | 8,800 |
| 2024-03-21 | $18.67 | $18.78 | $18.67 | $18.74 | $18.55 | 5,141 |
| 2024-03-20 | $18.49 | $18.66 | $18.41 | $18.62 | $18.43 | 11,639 |
| 2024-03-19 | $18.44 | $18.44 | $18.38 | $18.44 | $18.26 | 14,961 |
| 2024-03-18 | $18.63 | $18.63 | $18.42 | $18.42 | $18.42 | 4,983 |
| 2024-03-15 | $18.42 | $18.48 | $18.39 | $18.48 | $18.48 | 1,228 |
| 2024-03-14 | $18.56 | $18.56 | $18.29 | $18.33 | $18.33 | 10,136 |
| 2024-03-13 | $18.62 | $18.66 | $18.58 | $18.61 | $18.61 | 2,155 |
| 2024-03-12 | $18.45 | $18.54 | $18.43 | $18.54 | $18.54 | 9,119 |
| 2024-03-11 | $18.45 | $18.48 | $18.44 | $18.46 | $18.46 | 2,327 |
| 2024-03-08 | $18.54 | $18.54 | $18.39 | $18.42 | $18.42 | 6,173 |
| 2024-03-07 | $18.37 | $18.44 | $18.36 | $18.36 | $18.36 | 5,212 |
| 2024-03-06 | $18.27 | $18.33 | $18.24 | $18.28 | $18.28 | 1,611 |
| 2024-03-05 | $18.22 | $18.22 | $18.18 | $18.18 | $18.18 | 3,216 |
| 2024-03-04 | $18.25 | $18.25 | $18.16 | $18.16 | $18.16 | 5,774 |
| 2024-03-01 | $18.29 | $18.34 | $18.29 | $18.32 | $18.32 | 11,071 |
| 2024-02-29 | $18.17 | $18.27 | $18.17 | $18.27 | $18.27 | 10,158 |
| 2024-02-28 | $18.05 | $18.06 | $17.98 | $17.98 | $17.98 | 6,311 |
| 2024-02-27 | $18.07 | $18.12 | $18.06 | $18.11 | $18.11 | 4,131 |
| 2024-02-26 | $18.25 | $18.25 | $18.11 | $18.11 | $18.11 | 2,238 |
| 2024-02-23 | $18.21 | $18.30 | $18.16 | $18.25 | $18.25 | 11,925 |
| 2024-02-22 | $18.42 | $18.43 | $18.37 | $18.43 | $18.24 | 9,474 |
| 2024-02-21 | $18.35 | $18.38 | $18.30 | $18.34 | $18.15 | 2,428 |
| 2024-02-20 | $18.47 | $18.47 | $18.39 | $18.41 | $18.22 | 2,869 |
| 2024-02-16 | $18.40 | $18.57 | $18.40 | $18.51 | $18.32 | 3,239 |
| 2024-02-15 | $18.41 | $18.53 | $18.35 | $18.53 | $18.33 | 13,486 |
| 2024-02-14 | $18.16 | $18.18 | $18.09 | $18.15 | $17.96 | 28,064 |
| 2024-02-13 | $18.17 | $18.20 | $17.98 | $18.02 | $17.83 | 9,061 |
| 2024-02-12 | $18.25 | $18.45 | $18.25 | $18.43 | $18.24 | 8,200 |
| 2024-02-09 | $18.18 | $18.25 | $18.18 | $18.25 | $18.25 | 4,398 |
| 2024-02-08 | $18.13 | $18.25 | $18.13 | $18.18 | $18.18 | 4,978 |
| 2024-02-07 | $18.36 | $18.36 | $18.16 | $18.16 | $18.16 | 2,226 |
| 2024-02-06 | $18.41 | $18.41 | $18.35 | $18.37 | $18.37 | 3,662 |
| 2024-02-05 | $18.31 | $18.35 | $18.18 | $18.35 | $18.35 | 3,637 |
| 2024-02-02 | $18.46 | $18.52 | $18.46 | $18.48 | $18.48 | 4,180 |
| 2024-02-01 | $18.65 | $18.70 | $18.40 | $18.68 | $18.68 | 9,758 |
| 2024-01-31 | $18.89 | $18.89 | $18.52 | $18.55 | $18.55 | 5,938 |
| 2024-01-30 | $18.97 | $18.97 | $18.89 | $18.90 | $18.90 | 1,195 |
| 2024-01-29 | $18.98 | $19.06 | $18.98 | $19.06 | $19.06 | 3,532 |
| 2024-01-26 | $18.97 | $18.99 | $18.95 | $18.96 | $18.96 | 2,148 |
| 2024-01-25 | $18.89 | $18.90 | $18.79 | $18.89 | $18.89 | 7,778 |
| 2024-01-24 | $18.99 | $18.99 | $18.98 | $18.98 | $18.98 | 784 |
| 2024-01-23 | $19.03 | $19.07 | $18.99 | $19.07 | $19.07 | 6,529 |
| 2024-01-22 | $18.98 | $19.11 | $18.97 | $19.01 | $19.01 | 5,328 |
| 2024-01-19 | $18.87 | $18.94 | $18.70 | $18.94 | $18.94 | 4,206 |
| 2024-01-18 | $18.83 | $18.85 | $18.68 | $18.85 | $18.85 | 2,520 |
| 2024-01-17 | $18.75 | $18.80 | $18.67 | $18.74 | $18.74 | 9,019 |
| 2024-01-16 | $18.90 | $18.90 | $18.80 | $18.87 | $18.87 | 6,449 |
| 2024-01-12 | $19.14 | $19.20 | $19.02 | $19.05 | $19.05 | 13,693 |
| 2024-01-11 | $19.09 | $19.09 | $18.88 | $19.04 | $19.04 | 2,422 |
| 2024-01-10 | $19.10 | $19.13 | $19.06 | $19.13 | $19.13 | 5,522 |
| 2024-01-09 | $18.99 | $19.08 | $18.99 | $19.05 | $19.05 | 5,992 |
| 2024-01-08 | $18.85 | $19.09 | $18.85 | $19.09 | $19.09 | 5,540 |
| 2024-01-05 | $18.93 | $18.93 | $18.83 | $18.85 | $18.85 | 4,057 |
| 2024-01-04 | $18.82 | $18.85 | $18.80 | $18.80 | $18.80 | 3,072 |
| 2024-01-03 | $18.74 | $18.84 | $18.70 | $18.73 | $18.73 | 10,714 |
| 2024-01-02 | $18.94 | $18.95 | $18.80 | $18.91 | $18.91 | 11,179 |
| 2023-12-29 | $19.03 | $19.09 | $18.88 | $18.88 | $18.88 | 36,078 |
| 2023-12-28 | $19.06 | $19.16 | $19.06 | $19.12 | $19.12 | 11,517 |
| 2023-12-27 | $19.22 | $19.22 | $19.12 | $19.15 | $19.15 | 13,347 |
| 2023-12-26 | $18.99 | $19.14 | $18.99 | $19.13 | $19.13 | 11,061 |
| 2023-12-22 | $19.11 | $19.11 | $18.98 | $18.99 | $18.99 | 6,340 |
| 2023-12-21 | $19.23 | $19.23 | $19.08 | $19.17 | $18.98 | 8,723 |
| 2023-12-20 | $19.16 | $19.32 | $19.02 | $19.02 | $18.82 | 15,541 |
| 2023-12-19 | $19.21 | $19.23 | $19.15 | $19.21 | $19.01 | 7,034 |
| 2023-12-18 | $19.15 | $19.15 | $19.04 | $19.04 | $18.85 | 2,185 |
| 2023-12-15 | $19.35 | $19.35 | $19.09 | $19.10 | $18.91 | 6,704 |
| 2023-12-14 | $19.05 | $19.30 | $19.05 | $19.28 | $19.08 | 5,901 |
| 2023-12-13 | $18.63 | $18.95 | $18.51 | $18.95 | $18.75 | 11,405 |
| 2023-12-12 | $18.43 | $18.58 | $18.40 | $18.53 | $18.35 | 5,252 |
| 2023-12-11 | $18.52 | $18.52 | $18.44 | $18.44 | $18.25 | 1,917 |
| 2023-12-08 | $18.50 | $18.52 | $18.47 | $18.49 | $18.31 | 4,241 |
| 2023-12-07 | $18.27 | $18.45 | $18.27 | $18.45 | $18.27 | 1,713 |
| 2023-12-06 | $18.52 | $18.60 | $18.27 | $18.27 | $18.09 | 7,818 |
| 2023-12-05 | $18.67 | $18.67 | $18.48 | $18.51 | $18.32 | 7,018 |
| 2023-12-04 | $18.53 | $18.60 | $18.49 | $18.60 | $18.41 | 8,186 |
| 2023-12-01 | $18.30 | $18.54 | $18.28 | $18.54 | $18.35 | 2,346 |
| 2023-11-30 | $18.23 | $18.24 | $18.22 | $18.22 | $18.03 | 4,032 |
| 2023-11-29 | $18.24 | $18.24 | $18.18 | $18.20 | $18.01 | 735 |
| 2023-11-28 | $17.97 | $18.07 | $17.95 | $18.03 | $17.85 | 5,596 |
| 2023-11-27 | $18.04 | $18.04 | $17.98 | $18.03 | $17.85 | 17,328 |
| 2023-11-24 | $18.13 | $18.13 | $17.96 | $18.06 | $18.06 | 980 |
| 2023-11-22 | $18.24 | $18.30 | $18.24 | $18.30 | $18.05 | 2,507 |
| 2023-11-21 | $18.31 | $18.31 | $18.23 | $18.23 | $17.99 | 1,023 |
| 2023-11-20 | $18.29 | $18.32 | $18.23 | $18.32 | $18.07 | 1,516 |
| 2023-11-17 | $18.17 | $18.22 | $18.17 | $18.22 | $17.98 | 1,270 |
| 2023-11-16 | $18.27 | $18.27 | $18.11 | $18.11 | $17.87 | 1,899 |
| 2023-11-15 | $18.22 | $18.32 | $18.20 | $18.31 | $18.06 | 3,167 |
| 2023-11-14 | $17.94 | $18.23 | $17.94 | $18.23 | $18.23 | 2,263 |
| 2023-11-13 | $17.66 | $17.70 | $17.65 | $17.66 | $17.66 | 6,418 |
| 2023-11-10 | $17.68 | $17.75 | $17.68 | $17.74 | $17.74 | 3,732 |
| 2023-11-09 | $17.86 | $17.87 | $17.64 | $17.64 | $17.64 | 2,988 |
| 2023-11-08 | $17.76 | $17.81 | $17.76 | $17.81 | $17.81 | 3,629 |
| 2023-11-07 | $17.70 | $17.79 | $17.70 | $17.76 | $17.76 | 2,455 |
| 2023-11-06 | $17.81 | $17.81 | $17.69 | $17.69 | $17.69 | 2,633 |
| 2023-11-03 | $17.78 | $17.99 | $17.78 | $17.91 | $17.91 | 9,141 |
| 2023-11-02 | $17.42 | $17.65 | $17.42 | $17.64 | $17.64 | 3,918 |
| 2023-11-01 | $17.03 | $17.17 | $17.03 | $17.16 | $17.16 | 3,858 |
| 2023-10-31 | $16.85 | $16.93 | $16.80 | $16.89 | $16.89 | 8,735 |
| 2023-10-30 | $16.59 | $16.64 | $16.58 | $16.63 | $16.63 | 1,046 |
| 2023-10-27 | $16.61 | $16.61 | $16.36 | $16.40 | $16.40 | 3,950 |
| 2023-10-26 | $16.62 | $16.66 | $16.51 | $16.54 | $16.54 | 9,205 |
| 2023-10-25 | $16.90 | $16.90 | $16.45 | $16.47 | $16.47 | 6,861 |
| 2023-10-24 | $16.87 | $16.96 | $16.87 | $16.96 | $16.79 | 2,127 |
| 2023-10-23 | $16.81 | $17.04 | $16.81 | $16.91 | $16.91 | 8,498 |
| 2023-10-20 | $17.18 | $17.18 | $17.03 | $17.03 | $17.03 | 5,436 |
| 2023-10-19 | $17.42 | $17.42 | $17.17 | $17.17 | $17.17 | 4,178 |
| 2023-10-18 | $17.79 | $17.79 | $17.43 | $17.48 | $17.48 | 5,156 |
| 2023-10-17 | $17.74 | $17.76 | $17.68 | $17.74 | $17.74 | 9,121 |
| 2023-10-16 | $17.83 | $17.85 | $17.79 | $17.80 | $17.80 | 8,649 |
| 2023-10-13 | $17.90 | $17.90 | $17.69 | $17.69 | $17.69 | 2,817 |
| 2023-10-12 | $17.96 | $17.96 | $17.84 | $17.87 | $17.87 | 2,368 |
| 2023-10-11 | $18.00 | $18.07 | $17.95 | $18.06 | $18.06 | 7,539 |
| 2023-10-10 | $17.90 | $17.94 | $17.90 | $17.90 | $17.90 | 4,183 |
| 2023-10-09 | $17.80 | $17.81 | $17.80 | $17.80 | $17.80 | 1,325 |
| 2023-10-06 | $17.46 | $17.70 | $17.45 | $17.59 | $17.59 | 10,586 |
| 2023-10-05 | $17.39 | $17.63 | $17.39 | $17.58 | $17.58 | 4,527 |
| 2023-10-04 | $17.44 | $17.44 | $17.26 | $17.41 | $17.41 | 4,139 |
| 2023-10-03 | $17.35 | $17.41 | $17.35 | $17.41 | $17.41 | 4,139 |
| 2023-10-02 | $18.20 | $18.20 | $17.70 | $17.72 | $17.72 | 11,497 |
| 2023-09-29 | $18.23 | $18.29 | $18.13 | $18.13 | $18.13 | 5,472 |
| 2023-09-28 | $17.93 | $18.09 | $17.93 | $18.09 | $18.09 | 1,836 |
| 2023-09-27 | $18.01 | $18.10 | $17.90 | $17.95 | $17.95 | 6,626 |
| 2023-09-26 | $18.25 | $18.25 | $17.95 | $17.95 | $17.95 | 3,818 |
| 2023-09-25 | $18.25 | $18.36 | $18.25 | $18.26 | $18.26 | 2,880 |
| 2023-09-22 | $18.42 | $18.57 | $18.42 | $18.53 | $18.32 | 8,344 |
| 2023-09-21 | $18.72 | $18.72 | $18.36 | $18.36 | $18.16 | 8,336 |
| 2023-09-20 | $18.92 | $19.01 | $18.81 | $18.81 | $18.60 | 7,408 |
| 2023-09-19 | $19.00 | $19.00 | $18.87 | $18.89 | $18.68 | 10,357 |
| 2023-09-18 | $19.10 | $19.10 | $18.88 | $18.88 | $18.67 | 3,299 |
| 2023-09-15 | $18.92 | $18.92 | $18.92 | $18.92 | $18.71 | 200 |
| 2023-09-14 | $18.89 | $18.91 | $18.88 | $18.88 | $18.67 | 3,465 |
| 2023-09-13 | $18.79 | $18.80 | $18.73 | $18.73 | $18.52 | 3,445 |
| 2023-09-12 | $18.82 | $18.88 | $18.72 | $18.72 | $18.52 | 2,646 |
| 2023-09-11 | $18.91 | $18.91 | $18.80 | $18.80 | $18.59 | 8,072 |
| 2023-09-08 | $18.72 | $18.79 | $18.71 | $18.71 | $18.71 | 4,937 |
| 2023-09-07 | $18.66 | $18.69 | $18.64 | $18.65 | $18.65 | 4,444 |
| 2023-09-06 | $18.75 | $18.78 | $18.63 | $18.63 | $18.63 | 6,751 |
| 2023-09-05 | $18.93 | $18.93 | $18.75 | $18.75 | $18.75 | 6,857 |
| 2023-09-01 | $18.96 | $18.97 | $18.93 | $18.94 | $18.94 | 6,753 |
| 2023-08-31 | $18.88 | $18.92 | $18.84 | $18.84 | $18.84 | 849 |
| 2023-08-30 | $18.84 | $18.87 | $18.83 | $18.83 | $18.83 | 1,239 |
| 2023-08-29 | $18.76 | $18.87 | $18.76 | $18.84 | $18.84 | 3,233 |
| 2023-08-28 | $18.56 | $18.68 | $18.56 | $18.68 | $18.68 | 6,655 |
| 2023-08-25 | $18.56 | $18.56 | $18.39 | $18.39 | $18.39 | 5,710 |
| 2023-08-24 | $18.55 | $18.56 | $18.55 | $18.56 | $18.38 | 2,793 |
| 2023-08-23 | $18.32 | $18.59 | $18.32 | $18.59 | $18.41 | 966 |
| 2023-08-22 | $18.33 | $18.35 | $18.29 | $18.29 | $18.12 | 8,067 |
| 2023-08-21 | $18.45 | $18.45 | $18.31 | $18.40 | $18.22 | 5,612 |
| 2023-08-18 | $18.40 | $18.44 | $18.40 | $18.44 | $18.44 | 3,565 |
| 2023-08-17 | $18.45 | $18.45 | $18.39 | $18.39 | $18.39 | 640 |
| 2023-08-16 | $18.73 | $18.73 | $18.58 | $18.58 | $18.58 | 1,672 |
| 2023-08-15 | $18.75 | $18.75 | $18.67 | $18.69 | $18.69 | 3,855 |
| 2023-08-14 | $18.82 | $18.96 | $18.82 | $18.86 | $18.86 | 6,990 |
| 2023-08-11 | $18.98 | $18.99 | $18.95 | $18.96 | $18.96 | 7,728 |
| 2023-08-10 | $19.05 | $19.08 | $18.95 | $18.99 | $18.99 | 9,592 |
| 2023-08-09 | $19.14 | $19.14 | $19.05 | $19.05 | $19.05 | 1,343 |
| 2023-08-08 | $18.95 | $19.08 | $18.90 | $19.08 | $19.08 | 9,716 |
| 2023-08-07 | $19.05 | $19.12 | $19.04 | $19.12 | $19.12 | 1,585 |
| 2023-08-04 | $18.93 | $19.09 | $18.91 | $19.03 | $19.03 | 4,059 |
| 2023-08-03 | $18.75 | $18.81 | $18.70 | $18.74 | $18.74 | 4,279 |
| 2023-08-02 | $19.02 | $19.03 | $19.00 | $19.00 | $19.00 | 4,134 |
| 2023-08-01 | $19.34 | $19.50 | $19.12 | $19.12 | $19.12 | 2,308 |
| 2023-07-31 | $19.32 | $19.35 | $19.22 | $19.25 | $19.25 | 1,883 |
| 2023-07-28 | $19.28 | $19.34 | $19.26 | $19.34 | $19.34 | 2,588 |
| 2023-07-27 | $19.28 | $19.34 | $19.05 | $19.05 | $19.05 | 3,605 |
| 2023-07-26 | $19.05 | $19.30 | $19.05 | $19.29 | $19.29 | 2,502 |
| 2023-07-25 | $19.12 | $19.21 | $19.07 | $19.09 | $19.09 | 6,237 |
| 2023-07-24 | $19.26 | $19.30 | $19.22 | $19.29 | $19.12 | 14,338 |
| 2023-07-21 | $19.24 | $19.24 | $19.18 | $19.18 | $19.18 | 359 |
| 2023-07-20 | $19.31 | $19.31 | $19.19 | $19.23 | $19.23 | 4,804 |
| 2023-07-19 | $19.33 | $19.37 | $19.33 | $19.34 | $19.34 | 6,864 |
| 2023-07-18 | $19.01 | $19.19 | $19.01 | $19.19 | $19.19 | 3,710 |
| 2023-07-17 | $18.96 | $18.97 | $18.92 | $18.96 | $18.96 | 3,255 |
| 2023-07-14 | $18.88 | $18.88 | $18.77 | $18.82 | $18.82 | 5,529 |
| 2023-07-13 | $18.90 | $18.91 | $18.87 | $18.91 | $18.91 | 1,730 |
| 2023-07-12 | $18.88 | $18.88 | $18.78 | $18.78 | $18.78 | 802 |
| 2023-07-11 | $18.62 | $18.68 | $18.61 | $18.68 | $18.68 | 2,137 |
| 2023-07-10 | $18.21 | $18.52 | $18.21 | $18.52 | $18.52 | 143 |
| 2023-07-07 | $18.20 | $18.33 | $18.20 | $18.28 | $18.28 | 1,763 |
| 2023-07-06 | $18.25 | $18.25 | $17.95 | $18.11 | $18.11 | 4,894 |
| 2023-07-05 | $18.33 | $18.41 | $18.33 | $18.36 | $18.36 | 3,228 |
| 2023-07-03 | $18.47 | $18.48 | $18.40 | $18.43 | $18.43 | 9,494 |
| 2023-06-30 | $18.47 | $18.47 | $18.40 | $18.46 | $18.46 | 3,037 |
| 2023-06-29 | $18.30 | $18.37 | $18.28 | $18.36 | $18.36 | 754 |
| 2023-06-28 | $18.21 | $18.26 | $18.21 | $18.25 | $18.25 | 5,545 |
| 2023-06-27 | $17.93 | $18.17 | $17.93 | $18.16 | $18.16 | 4,501 |
| 2023-06-26 | $17.70 | $17.93 | $17.70 | $17.92 | $17.92 | 4,342 |
| 2023-06-23 | $17.87 | $17.90 | $17.81 | $17.83 | $17.67 | 5,051 |
| 2023-06-22 | $18.20 | $18.20 | $17.98 | $17.98 | $17.82 | 6,086 |
| 2023-06-21 | $18.18 | $18.23 | $18.17 | $18.20 | $18.04 | 1,822 |
| 2023-06-20 | $18.25 | $18.25 | $18.08 | $18.09 | $17.93 | 5,723 |
| 2023-06-16 | $18.34 | $18.35 | $18.18 | $18.20 | $18.04 | 5,428 |
| 2023-06-15 | $18.26 | $18.30 | $18.25 | $18.30 | $18.13 | 1,990 |
| 2023-06-14 | $18.10 | $18.24 | $18.09 | $18.11 | $17.95 | 1,498 |
| 2023-06-13 | $18.15 | $18.19 | $18.14 | $18.15 | $17.99 | 2,033 |
| 2023-06-12 | $18.07 | $18.07 | $17.98 | $18.06 | $17.90 | 2,555 |
| 2023-06-09 | $18.04 | $18.04 | $17.90 | $17.95 | $17.79 | 6,045 |
| 2023-06-08 | $18.00 | $18.07 | $18.00 | $18.05 | $17.89 | 416 |
| 2023-06-07 | $18.05 | $18.07 | $18.04 | $18.07 | $17.91 | 1,051 |
| 2023-06-06 | $17.90 | $17.94 | $17.90 | $17.90 | $17.74 | 840 |
| 2023-06-05 | $17.65 | $17.70 | $17.57 | $17.65 | $17.49 | 8,573 |
| 2023-06-02 | $17.50 | $17.73 | $17.50 | $17.73 | $17.73 | 5,549 |
| 2023-06-01 | $17.19 | $17.36 | $17.19 | $17.36 | $17.36 | 1,200 |
| 2023-05-31 | $17.20 | $17.20 | $17.10 | $17.18 | $17.18 | 1,499 |
| 2023-05-30 | $17.26 | $17.26 | $17.20 | $17.26 | $17.26 | 1,218 |
| 2023-05-26 | $16.86 | $17.20 | $16.86 | $17.18 | $17.18 | 3,148 |
| 2023-05-25 | $16.88 | $16.88 | $16.74 | $16.83 | $16.83 | 6,291 |
| 2023-05-24 | $17.16 | $17.16 | $16.97 | $17.03 | $17.03 | 1,368 |
| 2023-05-23 | $17.61 | $17.64 | $17.43 | $17.43 | $17.24 | 1,708 |
| 2023-05-22 | $17.43 | $17.47 | $17.37 | $17.41 | $17.22 | 16,809 |
| 2023-05-19 | $17.48 | $17.48 | $17.38 | $17.38 | $17.38 | 1,574 |
| 2023-05-18 | $17.30 | $17.42 | $17.27 | $17.42 | $17.42 | 7,079 |
| 2023-05-17 | $17.01 | $17.31 | $17.01 | $17.30 | $17.30 | 5,560 |
| 2023-05-16 | $17.18 | $17.18 | $17.00 | $17.00 | $17.00 | 1,562 |
| 2023-05-15 | $17.22 | $17.23 | $17.20 | $17.21 | $17.21 | 2,018 |
| 2023-05-12 | $17.17 | $17.17 | $17.08 | $17.08 | $17.08 | 848 |
| 2023-05-11 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 198 |
| 2023-05-10 | $17.19 | $17.28 | $17.16 | $17.16 | $17.16 | 2,983 |
| 2023-05-09 | $17.14 | $17.15 | $17.14 | $17.15 | $17.15 | 2,102 |
| 2023-05-08 | $17.27 | $17.34 | $17.22 | $17.30 | $17.30 | 3,630 |
| 2023-05-05 | $17.15 | $17.25 | $17.12 | $17.21 | $17.21 | 4,741 |
| 2023-05-04 | $16.83 | $16.94 | $16.76 | $16.82 | $16.82 | 3,373 |
| 2023-05-03 | $17.18 | $17.27 | $17.04 | $17.05 | $17.05 | 3,517 |
| 2023-05-02 | $17.35 | $17.35 | $16.88 | $17.12 | $17.12 | 3,737 |
| 2023-05-01 | $17.64 | $17.69 | $17.47 | $17.49 | $17.49 | 4,969 |
| 2023-04-28 | $17.71 | $17.76 | $17.65 | $17.69 | $17.69 | 3,796 |
| 2023-04-27 | $17.39 | $17.58 | $17.37 | $17.57 | $17.57 | 6,251 |
| 2023-04-26 | $17.38 | $17.43 | $17.25 | $17.25 | $17.25 | 3,651 |
| 2023-04-25 | $17.29 | $17.29 | $17.24 | $17.24 | $17.24 | 1,070 |
| 2023-04-24 | $17.42 | $17.51 | $17.40 | $17.49 | $17.49 | 1,442 |
| 2023-04-21 | $17.68 | $17.68 | $17.68 | $17.68 | $17.49 | 2,105 |
| 2023-04-20 | $17.71 | $17.71 | $17.57 | $17.61 | $17.42 | 1,460 |
| 2023-04-19 | $17.47 | $17.69 | $17.47 | $17.69 | $17.50 | 8,476 |
| 2023-04-18 | $17.54 | $17.56 | $17.45 | $17.50 | $17.32 | 2,411 |
| 2023-04-17 | $17.45 | $17.69 | $17.45 | $17.67 | $17.48 | 5,476 |
| 2023-04-14 | $17.66 | $17.66 | $17.40 | $17.47 | $17.47 | 9,554 |
| 2023-04-13 | $17.47 | $17.58 | $17.41 | $17.58 | $17.58 | 6,876 |
| 2023-04-12 | $17.50 | $17.63 | $17.48 | $17.48 | $17.48 | 2,201 |
| 2023-04-11 | $17.42 | $17.52 | $17.42 | $17.48 | $17.48 | 1,913 |
| 2023-04-10 | $17.36 | $17.53 | $17.10 | $17.34 | $17.34 | 7,318 |
| 2023-04-06 | $17.52 | $17.54 | $17.47 | $17.47 | $17.47 | 2,220 |
| 2023-04-05 | $17.37 | $17.49 | $17.37 | $17.45 | $17.45 | 1,272 |
| 2023-04-04 | $17.54 | $17.54 | $17.39 | $17.44 | $17.44 | 2,002 |
| 2023-04-03 | $17.55 | $17.55 | $17.50 | $17.54 | $17.54 | 1,024 |
| 2023-03-31 | $17.56 | $17.56 | $17.47 | $17.54 | $17.54 | 3,800 |
| 2023-03-30 | $17.32 | $17.34 | $17.32 | $17.34 | $17.34 | 723 |
| 2023-03-29 | $17.28 | $17.31 | $17.23 | $17.30 | $17.30 | 1,952 |
| 2023-03-28 | $17.11 | $17.12 | $17.04 | $17.09 | $17.09 | 2,707 |
| 2023-03-27 | $17.09 | $17.14 | $17.09 | $17.09 | $17.09 | 2,740 |
| 2023-03-24 | $16.88 | $17.02 | $16.88 | $17.02 | $16.83 | 713 |
| 2023-03-23 | $17.18 | $17.23 | $16.79 | $16.79 | $16.61 | 9,628 |
| 2023-03-22 | $17.40 | $17.40 | $17.03 | $17.03 | $16.84 | 6,542 |
| 2023-03-21 | $17.32 | $17.39 | $17.31 | $17.31 | $17.11 | 7,655 |
| 2023-03-20 | $17.01 | $17.01 | $16.96 | $16.97 | $16.78 | 2,174 |
| 2023-03-17 | $16.81 | $16.85 | $16.79 | $16.79 | $16.60 | 11,019 |
| 2023-03-16 | $16.97 | $17.20 | $16.79 | $17.20 | $17.01 | 10,643 |
| 2023-03-15 | $17.00 | $17.01 | $16.81 | $17.00 | $16.81 | 14,214 |
| 2023-03-14 | $17.60 | $17.70 | $17.41 | $17.41 | $17.21 | 12,552 |
| 2023-03-13 | $17.24 | $17.30 | $16.94 | $17.08 | $16.89 | 5,501 |
| 2023-03-10 | $17.92 | $17.92 | $17.37 | $17.38 | $17.18 | 31,086 |
| 2023-03-09 | $18.51 | $18.51 | $18.06 | $18.06 | $17.86 | 16,121 |
| 2023-03-08 | $18.78 | $18.78 | $18.59 | $18.62 | $18.41 | 4,924 |
| 2023-03-07 | $18.92 | $18.92 | $18.75 | $18.78 | $18.57 | 6,491 |
| 2023-03-06 | $19.08 | $19.08 | $18.97 | $18.99 | $18.78 | 17,486 |
| 2023-03-03 | $18.91 | $18.99 | $18.91 | $18.96 | $18.75 | 1,647 |
| 2023-03-02 | $18.63 | $18.79 | $18.63 | $18.79 | $18.57 | 1,610 |
| 2023-03-01 | $18.94 | $18.94 | $18.75 | $18.77 | $18.56 | 9,023 |
| 2023-02-28 | $19.03 | $19.03 | $18.95 | $18.97 | $18.75 | 4,142 |
| 2023-02-27 | $19.07 | $19.11 | $18.95 | $18.96 | $18.75 | 11,797 |
| 2023-02-24 | $18.95 | $18.95 | $18.86 | $18.93 | $18.93 | 4,864 |
| 2023-02-23 | $19.05 | $19.05 | $18.91 | $19.03 | $19.03 | 6,301 |
| 2023-02-22 | $18.95 | $18.95 | $18.86 | $18.86 | $18.86 | 3,749 |
| 2023-02-21 | $19.54 | $19.54 | $18.91 | $18.95 | $18.79 | 10,249 |
| 2023-02-17 | $19.50 | $19.57 | $19.43 | $19.56 | $19.40 | 19,000 |
| 2023-02-16 | $19.56 | $19.65 | $19.56 | $19.58 | $19.42 | 6,549 |
| 2023-02-15 | $19.80 | $20.50 | $19.42 | $19.60 | $19.44 | 35,117 |
| 2023-02-14 | $19.80 | $19.80 | $19.52 | $19.60 | $19.44 | 5,252 |
| 2023-02-13 | $19.64 | $19.70 | $19.55 | $19.70 | $19.54 | 48,328 |
| 2023-02-10 | $19.48 | $19.48 | $19.36 | $19.48 | $19.48 | 3,117 |
| 2023-02-09 | $19.53 | $19.53 | $19.36 | $19.36 | $19.36 | 287 |
| 2023-02-08 | $19.84 | $19.84 | $19.69 | $19.71 | $19.71 | 3,239 |
| 2023-02-07 | $19.75 | $19.91 | $19.75 | $19.91 | $19.91 | 2,892 |
| 2023-02-06 | $20.10 | $20.10 | $19.73 | $19.73 | $19.73 | 5,775 |
| 2023-02-03 | $20.21 | $20.21 | $20.13 | $20.14 | $20.14 | 2,656 |
| 2023-02-02 | $20.33 | $20.34 | $20.26 | $20.26 | $20.26 | 725 |
| 2023-02-01 | $19.80 | $20.18 | $19.79 | $20.05 | $20.05 | 5,329 |
| 2023-01-31 | $19.66 | $19.75 | $19.66 | $19.74 | $19.74 | 506 |
| 2023-01-30 | $19.67 | $19.67 | $19.48 | $19.48 | $19.48 | 1,737 |
| 2023-01-27 | $19.54 | $19.68 | $19.54 | $19.66 | $19.66 | 1,503 |
| 2023-01-26 | $19.50 | $19.50 | $19.38 | $19.46 | $19.46 | 3,933 |
| 2023-01-25 | $19.22 | $19.33 | $19.22 | $19.30 | $19.30 | 1,139 |
| 2023-01-24 | $19.56 | $19.57 | $19.50 | $19.50 | $19.33 | 478 |
| 2023-01-23 | $19.56 | $19.56 | $19.56 | $19.56 | $19.38 | 224 |
| 2023-01-20 | $19.20 | $19.40 | $19.20 | $19.40 | $19.23 | 8,348 |
| 2023-01-19 | $19.06 | $19.18 | $19.06 | $19.18 | $19.01 | 229 |
| 2023-01-18 | $19.38 | $19.40 | $19.27 | $19.27 | $19.10 | 3,184 |
| 2023-01-17 | $19.47 | $19.47 | $19.25 | $19.28 | $19.10 | 5,851 |
| 2023-01-13 | $19.20 | $19.30 | $19.20 | $19.27 | $19.10 | 8,947 |
| 2023-01-12 | $19.01 | $19.20 | $18.94 | $19.20 | $19.20 | 1,168 |
| 2023-01-11 | $18.76 | $18.97 | $18.76 | $18.97 | $18.97 | 2,411 |
| 2023-01-10 | $18.54 | $18.59 | $18.54 | $18.59 | $18.59 | 662 |
| 2023-01-09 | $18.47 | $18.50 | $18.36 | $18.36 | $18.36 | 6,827 |
| 2023-01-06 | $18.30 | $18.30 | $18.28 | $18.28 | $18.28 | 621 |
| 2023-01-05 | $18.10 | $18.15 | $18.08 | $18.08 | $18.08 | 7,152 |
| 2023-01-04 | $17.83 | $18.19 | $17.83 | $18.15 | $18.15 | 5,284 |
| 2023-01-03 | $17.52 | $17.86 | $17.52 | $17.83 | $17.83 | 2,001 |
| 2022-12-30 | $17.56 | $17.56 | $17.40 | $17.50 | $17.50 | 26,246 |
| 2022-12-29 | $17.56 | $17.59 | $17.56 | $17.59 | $17.59 | 2,104 |
| 2022-12-28 | $17.64 | $17.70 | $17.31 | $17.34 | $17.34 | 27,584 |
| 2022-12-27 | $17.84 | $17.84 | $17.68 | $17.72 | $17.72 | 714 |
| 2022-12-23 | $17.83 | $17.84 | $17.83 | $17.84 | $17.84 | 541 |
| 2022-12-22 | $17.67 | $17.90 | $17.66 | $17.90 | $17.73 | 1,666 |
| 2022-12-21 | $17.77 | $18.03 | $17.77 | $18.00 | $17.84 | 2,262 |
| 2022-12-20 | $17.78 | $17.78 | $17.69 | $17.76 | $17.60 | 6,007 |
| 2022-12-19 | $18.11 | $18.11 | $17.78 | $17.80 | $17.63 | 761 |
| 2022-12-16 | $17.94 | $17.94 | $17.84 | $17.93 | $17.76 | 1,039 |
| 2022-12-15 | $18.21 | $18.21 | $18.21 | $18.21 | $18.04 | 78 |
| 2022-12-14 | $18.44 | $18.44 | $18.44 | $18.44 | $18.27 | 131 |
| 2022-12-13 | $18.69 | $18.81 | $18.56 | $18.56 | $18.39 | 2,974 |
| 2022-12-12 | $18.38 | $18.46 | $18.37 | $18.45 | $18.28 | 485 |
| 2022-12-09 | $18.40 | $18.51 | $18.40 | $18.41 | $18.24 | 554 |
| 2022-12-08 | $18.58 | $18.58 | $18.43 | $18.43 | $18.26 | 503 |
| 2022-12-07 | $18.29 | $18.39 | $18.29 | $18.39 | $18.22 | 313 |
| 2022-12-06 | $18.68 | $18.68 | $18.21 | $18.28 | $18.11 | 1,530 |
| 2022-12-05 | $18.94 | $18.94 | $18.51 | $18.51 | $18.34 | 3,719 |
| 2022-12-02 | $18.72 | $18.87 | $18.70 | $18.87 | $18.70 | 1,693 |
| 2022-12-01 | $18.84 | $19.18 | $18.84 | $18.94 | $18.76 | 12,508 |
| 2022-11-30 | $18.57 | $18.95 | $18.57 | $18.95 | $18.78 | 4,037 |
| 2022-11-29 | $18.67 | $18.71 | $18.65 | $18.71 | $18.54 | 3,995 |
| 2022-11-28 | $18.74 | $18.79 | $18.66 | $18.66 | $18.49 | 1,130 |
| 2022-11-25 | $18.89 | $18.93 | $18.89 | $18.91 | $18.91 | 1,741 |
| 2022-11-23 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 70 |
| 2022-11-22 | $18.82 | $18.87 | $18.82 | $18.87 | $18.87 | 1,934 |
| 2022-11-21 | $18.69 | $18.72 | $18.69 | $18.72 | $18.72 | 1,178 |
| 2022-11-18 | $18.64 | $18.65 | $18.64 | $18.65 | $18.65 | 249 |
| 2022-11-17 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 131 |
| 2022-11-16 | $19.06 | $19.06 | $18.74 | $18.74 | $18.74 | 32,722 |
| 2022-11-15 | $19.03 | $19.03 | $18.94 | $18.94 | $18.94 | 5,195 |
| 2022-11-14 | $18.86 | $18.94 | $18.78 | $18.78 | $18.78 | 7,479 |
| 2022-11-11 | $18.73 | $19.04 | $18.73 | $18.99 | $18.99 | 5,786 |
| 2022-11-10 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 117 |
| 2022-11-09 | $18.35 | $18.35 | $18.08 | $18.08 | $18.08 | 855 |
| 2022-11-08 | $18.24 | $18.35 | $18.19 | $18.25 | $18.25 | 3,737 |
| 2022-11-07 | $18.21 | $18.30 | $18.19 | $18.28 | $18.28 | 1,762 |
| 2022-11-04 | $17.88 | $18.08 | $17.88 | $18.06 | $18.06 | 3,953 |
| 2022-11-03 | $17.53 | $17.68 | $17.47 | $17.63 | $17.63 | 8,183 |
| 2022-11-02 | $17.96 | $17.98 | $17.80 | $17.80 | $17.80 | 1,985 |
| 2022-11-01 | $18.05 | $18.08 | $18.04 | $18.05 | $18.05 | 2,272 |
| 2022-10-31 | $17.93 | $18.09 | $17.93 | $18.01 | $18.01 | 931 |
| 2022-10-28 | $17.83 | $18.06 | $17.83 | $18.06 | $18.06 | 4,850 |
| 2022-10-27 | $17.85 | $17.91 | $17.69 | $17.69 | $17.69 | 5,302 |
| 2022-10-26 | $17.71 | $17.77 | $17.64 | $17.64 | $17.64 | 4,395 |
| 2022-10-25 | $17.14 | $17.58 | $17.12 | $17.55 | $17.55 | 4,642 |
| 2022-10-24 | $17.18 | $17.18 | $16.99 | $17.05 | $16.90 | 8,050 |
| 2022-10-21 | $16.85 | $16.97 | $16.79 | $16.97 | $16.81 | 4,273 |
| 2022-10-20 | $16.97 | $17.01 | $16.81 | $16.84 | $16.68 | 4,105 |
| 2022-10-19 | $16.90 | $16.91 | $16.90 | $16.91 | $16.76 | 575 |
| 2022-10-18 | $17.09 | $17.09 | $17.06 | $17.06 | $16.91 | 743 |
| 2022-10-17 | $16.98 | $16.98 | $16.84 | $16.84 | $16.69 | 1,784 |
| 2022-10-14 | $16.87 | $16.87 | $16.60 | $16.61 | $16.46 | 1,575 |
| 2022-10-13 | $16.32 | $16.89 | $16.32 | $16.86 | $16.71 | 1,825 |
| 2022-10-12 | $16.58 | $16.76 | $16.50 | $16.70 | $16.55 | 1,361 |
| 2022-10-11 | $16.19 | $16.77 | $16.19 | $16.71 | $16.56 | 1,384 |
| 2022-10-10 | $16.64 | $16.64 | $16.27 | $16.27 | $16.12 | 951 |
| 2022-10-07 | $16.61 | $16.71 | $16.50 | $16.55 | $16.55 | 2,707 |
| 2022-10-06 | $17.10 | $17.10 | $16.79 | $16.82 | $16.82 | 3,269 |
| 2022-10-05 | $17.08 | $17.15 | $16.85 | $17.15 | $17.15 | 1,545 |
| 2022-10-04 | $17.34 | $17.59 | $17.34 | $17.59 | $17.59 | 1,952 |
| 2022-10-03 | $16.45 | $16.70 | $16.19 | $16.63 | $16.63 | 2,746 |
| 2022-09-30 | $16.43 | $16.60 | $16.39 | $16.39 | $16.39 | 11,360 |
| 2022-09-29 | $17.20 | $17.20 | $16.20 | $16.34 | $16.34 | 9,950 |
| 2022-09-28 | $16.76 | $17.24 | $16.76 | $17.18 | $17.18 | 5,905 |
| 2022-09-27 | $17.22 | $17.22 | $16.76 | $16.81 | $16.81 | 5,094 |
| 2022-09-26 | $17.89 | $17.89 | $16.92 | $16.94 | $16.94 | 12,308 |
| 2022-09-23 | $18.92 | $18.92 | $18.17 | $18.32 | $17.80 | 12,797 |
| 2022-09-22 | $19.02 | $19.02 | $18.87 | $18.87 | $18.34 | 5,813 |
| 2022-09-21 | $19.51 | $19.67 | $19.44 | $19.44 | $18.89 | 13,604 |
| 2022-09-20 | $19.60 | $19.66 | $19.49 | $19.55 | $19.00 | 3,300 |
| 2022-09-19 | $19.68 | $19.82 | $19.68 | $19.77 | $19.21 | 4,017 |
| 2022-09-16 | $19.56 | $19.75 | $19.56 | $19.75 | $19.75 | 3,821 |
| 2022-09-15 | $19.97 | $19.97 | $19.80 | $19.80 | $19.80 | 5,404 |
| 2022-09-14 | $20.04 | $20.05 | $19.99 | $20.05 | $20.05 | 3,635 |
| 2022-09-13 | $20.28 | $20.28 | $19.93 | $19.94 | $19.94 | 4,303 |
| 2022-09-12 | $20.48 | $20.54 | $20.41 | $20.46 | $20.46 | 10,104 |
| 2022-09-09 | $20.29 | $20.38 | $20.27 | $20.38 | $20.38 | 8,131 |
| 2022-09-08 | $19.92 | $20.12 | $19.92 | $20.11 | $20.11 | 3,060 |
| 2022-09-07 | $19.92 | $20.11 | $19.83 | $20.11 | $20.11 | 6,807 |
| 2022-09-06 | $19.84 | $19.89 | $19.84 | $19.87 | $19.87 | 3,137 |
| 2022-09-02 | $20.15 | $20.20 | $19.97 | $19.97 | $19.97 | 4,280 |
| 2022-09-01 | $20.29 | $20.30 | $19.88 | $19.99 | $19.99 | 9,926 |
| 2022-08-31 | $20.54 | $20.55 | $20.40 | $20.40 | $20.40 | 2,025 |
| 2022-08-30 | $20.71 | $20.71 | $20.41 | $20.41 | $20.41 | 7,428 |
| 2022-08-29 | $20.90 | $20.90 | $20.73 | $20.79 | $20.79 | 2,123 |
| 2022-08-26 | $21.30 | $21.30 | $20.89 | $20.90 | $20.90 | 6,775 |
| 2022-08-25 | $21.06 | $21.19 | $21.06 | $21.16 | $21.16 | 9,339 |
| 2022-08-24 | $21.02 | $21.02 | $20.98 | $21.02 | $21.02 | 14,331 |
| 2022-08-23 | $20.83 | $20.93 | $20.83 | $20.93 | $20.93 | 2,781 |
| 2022-08-22 | $20.91 | $20.91 | $20.70 | $20.72 | $20.72 | 10,175 |
| 2022-08-19 | $21.33 | $21.37 | $21.14 | $21.14 | $21.14 | 7,191 |
| 2022-08-18 | $21.37 | $21.52 | $21.37 | $21.42 | $21.42 | 5,313 |
| 2022-08-17 | $21.70 | $21.70 | $21.33 | $21.37 | $21.37 | 16,362 |
| 2022-08-16 | $21.70 | $21.75 | $21.60 | $21.70 | $21.70 | 19,541 |
| 2022-08-15 | $21.68 | $21.69 | $21.56 | $21.66 | $21.66 | 8,589 |
| 2022-08-12 | $21.42 | $21.68 | $21.42 | $21.66 | $21.66 | 19,197 |
| 2022-08-11 | $21.70 | $21.70 | $21.53 | $21.53 | $21.53 | 10,491 |
| 2022-08-10 | $21.66 | $21.66 | $21.50 | $21.51 | $21.51 | 28,072 |
| 2022-08-09 | $21.47 | $21.47 | $21.24 | $21.36 | $21.36 | 14,848 |
| 2022-08-08 | $21.40 | $21.52 | $21.39 | $21.39 | $21.39 | 15,226 |
| 2022-08-05 | $21.20 | $21.24 | $21.10 | $21.22 | $21.22 | 12,702 |
| 2022-08-04 | $21.41 | $21.41 | $21.20 | $21.20 | $21.20 | 8,780 |
| 2022-08-03 | $21.35 | $21.50 | $21.35 | $21.44 | $21.44 | 4,120 |
| 2022-08-02 | $21.77 | $21.77 | $21.35 | $21.35 | $21.35 | 14,463 |
| 2022-08-01 | $21.76 | $21.86 | $21.59 | $21.71 | $21.71 | 43,852 |
| 2022-07-29 | $21.78 | $21.80 | $21.64 | $21.68 | $21.68 | 13,280 |
| 2022-07-28 | $21.16 | $21.57 | $21.16 | $21.57 | $21.57 | 11,787 |
| 2022-07-27 | $20.75 | $21.06 | $20.75 | $21.05 | $21.05 | 7,173 |
| 2022-07-26 | $20.64 | $20.64 | $20.52 | $20.61 | $20.61 | 6,461 |
| 2022-07-25 | $20.59 | $20.59 | $20.47 | $20.55 | $20.55 | 18,639 |
| 2022-07-22 | $20.60 | $20.60 | $20.40 | $20.47 | $20.47 | 5,439 |
| 2022-07-21 | $20.48 | $20.54 | $20.26 | $20.54 | $20.54 | 8,044 |
| 2022-07-20 | $20.25 | $20.37 | $20.24 | $20.33 | $20.33 | 9,606 |
| 2022-07-19 | $21.80 | $21.80 | $19.98 | $20.21 | $20.21 | 19,673 |
| 2022-07-18 | $20.10 | $20.10 | $19.66 | $19.73 | $19.73 | 7,929 |
| 2022-07-15 | $19.54 | $19.82 | $19.50 | $19.82 | $19.82 | 7,564 |
| 2022-07-14 | $19.58 | $19.58 | $19.42 | $19.54 | $19.54 | 13,672 |
| 2022-07-13 | $19.81 | $19.85 | $19.62 | $19.83 | $19.83 | 7,222 |
| 2022-07-12 | $19.85 | $19.90 | $19.69 | $19.76 | $19.76 | 14,031 |
| 2022-07-11 | $19.64 | $19.81 | $19.64 | $19.69 | $19.69 | 13,105 |
| 2022-07-08 | $19.92 | $19.92 | $19.66 | $19.86 | $19.86 | 7,971 |
| 2022-07-07 | $19.80 | $19.86 | $19.69 | $19.77 | $19.77 | 14,510 |
| 2022-07-06 | $19.86 | $19.86 | $19.47 | $19.55 | $19.55 | 24,231 |
| 2022-07-05 | $19.80 | $19.80 | $19.40 | $19.79 | $19.79 | 15,260 |
| 2022-07-01 | $19.33 | $19.75 | $19.33 | $19.70 | $19.70 | 4,538 |
| 2022-06-30 | $19.19 | $19.42 | $19.08 | $19.27 | $19.27 | 7,170 |
| 2022-06-29 | $19.50 | $19.50 | $19.28 | $19.30 | $19.30 | 5,618 |
| 2022-06-28 | $19.77 | $19.85 | $19.48 | $19.48 | $19.48 | 3,585 |
| 2022-06-27 | $19.65 | $19.78 | $19.55 | $19.62 | $19.62 | 16,559 |
| 2022-06-24 | $19.29 | $19.63 | $19.27 | $19.63 | $19.63 | 5,653 |
| 2022-06-23 | $19.43 | $19.63 | $19.43 | $19.61 | $19.06 | 4,220 |
| 2022-06-22 | $19.34 | $19.43 | $19.31 | $19.41 | $18.87 | 1,791 |
| 2022-06-21 | $19.46 | $19.51 | $19.32 | $19.36 | $18.82 | 5,285 |
| 2022-06-17 | $18.86 | $18.96 | $18.61 | $18.95 | $18.42 | 2,955 |
| 2022-06-16 | $19.38 | $19.38 | $18.54 | $18.54 | $18.03 | 2,856 |
| 2022-06-15 | $19.72 | $19.72 | $19.27 | $19.52 | $18.98 | 1,987 |
| 2022-06-14 | $19.64 | $19.73 | $19.47 | $19.47 | $18.93 | 7,272 |
| 2022-06-13 | $20.91 | $20.91 | $19.64 | $19.69 | $19.14 | 7,935 |
| 2022-06-10 | $21.03 | $21.20 | $20.98 | $21.14 | $20.56 | 1,043 |
| 2022-06-09 | $21.69 | $21.70 | $21.46 | $21.46 | $20.87 | 1,956 |
| 2022-06-08 | $22.06 | $22.06 | $21.66 | $21.67 | $21.07 | 6,419 |
| 2022-06-07 | $21.77 | $21.96 | $21.75 | $21.96 | $21.35 | 8,109 |
| 2022-06-06 | $21.91 | $21.91 | $21.78 | $21.78 | $21.18 | 2,761 |
| 2022-06-03 | $21.76 | $21.85 | $21.75 | $21.78 | $21.17 | 2,291 |
| 2022-06-02 | $21.93 | $21.98 | $21.93 | $21.98 | $21.37 | 760 |
| 2022-06-01 | $21.69 | $21.86 | $21.60 | $21.86 | $21.25 | 503 |
| 2022-05-31 | $21.87 | $21.87 | $21.75 | $21.79 | $21.19 | 1,958 |
| 2022-05-27 | $21.82 | $21.85 | $21.80 | $21.85 | $21.24 | 1,053 |
| 2022-05-26 | $21.47 | $21.49 | $21.47 | $21.49 | $20.89 | 240 |
| 2022-05-25 | $21.00 | $21.11 | $20.98 | $21.11 | $20.52 | 2,707 |
| 2022-05-24 | $20.68 | $20.95 | $20.68 | $20.95 | $20.37 | 1,906 |
| 2022-05-23 | $21.12 | $21.13 | $21.01 | $21.01 | $20.42 | 1,656 |
| 2022-05-20 | $20.71 | $20.71 | $20.71 | $20.71 | $20.13 | 303 |
| 2022-05-19 | $20.99 | $20.99 | $20.92 | $20.92 | $20.34 | 508 |
| 2022-05-18 | $21.40 | $21.40 | $21.08 | $21.08 | $20.50 | 4,192 |
| 2022-05-17 | $21.54 | $21.54 | $21.54 | $21.54 | $20.94 | 71 |
| 2022-05-16 | $21.36 | $21.36 | $21.32 | $21.32 | $20.73 | 1,167 |
| 2022-05-13 | $21.20 | $21.25 | $21.20 | $21.25 | $20.66 | 1,586 |
| 2022-05-12 | $20.98 | $20.98 | $20.68 | $20.82 | $20.24 | 2,158 |
| 2022-05-11 | $21.42 | $21.43 | $21.20 | $21.20 | $20.61 | 947 |
| 2022-05-10 | $21.36 | $21.47 | $21.36 | $21.47 | $20.87 | 543 |
| 2022-05-09 | $21.64 | $21.64 | $21.27 | $21.27 | $20.68 | 2,835 |
| 2022-05-06 | $21.78 | $22.09 | $21.78 | $21.93 | $21.32 | 2,456 |
| 2022-05-05 | $21.90 | $21.95 | $21.84 | $21.92 | $21.31 | 4,371 |
| 2022-05-04 | $22.03 | $22.37 | $22.03 | $22.37 | $21.74 | 837 |
| 2022-05-03 | $21.65 | $22.06 | $21.65 | $22.06 | $21.45 | 2,160 |
| 2022-05-02 | $21.48 | $21.51 | $21.47 | $21.51 | $20.91 | 2,828 |
| 2022-04-29 | $22.17 | $22.17 | $21.68 | $21.68 | $21.08 | 2,505 |
| 2022-04-28 | $21.80 | $22.09 | $21.76 | $22.08 | $21.46 | 1,625 |
| 2022-04-27 | $21.60 | $21.87 | $21.60 | $21.74 | $21.13 | 746 |
| 2022-04-26 | $21.85 | $21.85 | $21.60 | $21.60 | $21.00 | 782 |
| 2022-04-25 | $21.94 | $22.15 | $21.86 | $22.15 | $21.53 | 3,216 |
| 2022-04-22 | $22.24 | $22.24 | $22.19 | $22.19 | $21.57 | 2,428 |
| 2022-04-21 | $22.63 | $22.63 | $22.63 | $22.63 | $22.00 | 129 |
| 2022-04-20 | $22.65 | $22.83 | $22.65 | $22.79 | $22.16 | 2,637 |
| 2022-04-19 | $22.59 | $22.62 | $22.51 | $22.51 | $21.89 | 1,079 |
| 2022-04-18 | $22.90 | $22.90 | $22.76 | $22.76 | $22.13 | 292 |
| 2022-04-14 | $23.00 | $23.01 | $22.88 | $22.88 | $22.24 | 2,925 |
| 2022-04-13 | $22.83 | $22.88 | $22.83 | $22.88 | $22.25 | 705 |
| 2022-04-12 | $22.82 | $22.82 | $22.64 | $22.66 | $22.03 | 1,381 |
| 2022-04-11 | $22.73 | $22.80 | $22.62 | $22.62 | $21.99 | 6,444 |
| 2022-04-08 | $22.64 | $22.79 | $22.64 | $22.74 | $22.11 | 361 |
| 2022-04-07 | $22.64 | $22.74 | $22.62 | $22.68 | $22.06 | 980 |
| 2022-04-06 | $22.84 | $22.84 | $22.84 | $22.84 | $22.21 | 362 |
| 2022-04-05 | $23.24 | $23.24 | $23.11 | $23.11 | $22.47 | 1,118 |
| 2022-04-04 | $23.19 | $23.38 | $23.19 | $23.38 | $22.73 | 2,438 |
| 2022-04-01 | $23.40 | $23.45 | $23.32 | $23.45 | $22.80 | 1,243 |
| 2022-03-31 | $23.44 | $23.44 | $23.35 | $23.35 | $22.70 | 445 |
| 2022-03-30 | $23.27 | $23.27 | $23.27 | $23.27 | $22.62 | 158 |
| 2022-03-29 | $23.26 | $23.41 | $23.25 | $23.41 | $22.76 | 1,643 |
| 2022-03-28 | $23.03 | $23.09 | $23.03 | $23.09 | $22.45 | 5,004 |
| 2022-03-25 | $22.88 | $23.07 | $22.78 | $23.06 | $22.42 | 26,995 |
| 2022-03-24 | $23.33 | $23.42 | $23.33 | $23.40 | $22.27 | 1,805 |
| 2022-03-23 | $23.43 | $23.43 | $23.36 | $23.36 | $22.23 | 578 |
| 2022-03-22 | $23.47 | $23.51 | $23.47 | $23.51 | $22.38 | 870 |
| 2022-03-21 | $23.30 | $23.30 | $23.30 | $23.30 | $22.18 | 201 |
| 2022-03-18 | $23.35 | $23.45 | $23.33 | $23.45 | $22.32 | 1,165 |
| 2022-03-17 | $23.27 | $23.39 | $23.21 | $23.39 | $22.27 | 5,770 |
| 2022-03-16 | $22.98 | $23.16 | $22.98 | $23.16 | $22.04 | 120 |
| 2022-03-15 | $22.83 | $22.83 | $22.74 | $22.83 | $21.73 | 688 |
| 2022-03-14 | $23.00 | $23.00 | $22.63 | $22.68 | $21.59 | 526 |
| 2022-03-11 | $23.12 | $23.12 | $23.01 | $23.01 | $21.90 | 226 |
| 2022-03-10 | $22.95 | $23.10 | $22.95 | $23.10 | $21.99 | 209 |
| 2022-03-09 | $23.20 | $23.20 | $23.17 | $23.17 | $22.05 | 10,784 |
| 2022-03-08 | $22.83 | $22.99 | $22.75 | $22.94 | $21.84 | 1,461 |
| 2022-03-07 | $23.00 | $23.02 | $22.75 | $22.75 | $21.66 | 2,928 |
| 2022-03-04 | $23.26 | $23.26 | $23.25 | $23.26 | $22.14 | 959 |
| 2022-03-03 | $23.52 | $23.52 | $23.44 | $23.50 | $22.36 | 1,682 |
| 2022-03-02 | $23.38 | $23.55 | $23.38 | $23.55 | $22.42 | 956 |
| 2022-03-01 | $23.20 | $23.20 | $23.02 | $23.15 | $22.03 | 1,073 |
| 2022-02-28 | $23.33 | $23.33 | $23.33 | $23.33 | $22.20 | 28 |
| 2022-02-25 | $23.19 | $23.32 | $23.18 | $23.29 | $22.17 | 4,327 |
| 2022-02-24 | $22.54 | $23.00 | $22.54 | $23.00 | $21.89 | 5,237 |
| 2022-02-23 | $23.26 | $23.26 | $22.84 | $22.84 | $21.74 | 1,814 |
| 2022-02-22 | $23.41 | $23.41 | $23.20 | $23.20 | $22.08 | 1,695 |
| 2022-02-18 | $23.65 | $23.66 | $23.64 | $23.64 | $22.50 | 580 |
| 2022-02-17 | $23.85 | $23.85 | $23.60 | $23.61 | $22.47 | 2,209 |
| 2022-02-16 | $23.86 | $23.95 | $23.85 | $23.95 | $22.80 | 2,061 |
| 2022-02-15 | $23.67 | $23.78 | $23.67 | $23.78 | $22.63 | 2,108 |
| 2022-02-14 | $23.63 | $23.63 | $23.45 | $23.51 | $22.38 | 483 |
| 2022-02-11 | $24.12 | $24.13 | $23.80 | $23.80 | $22.65 | 3,213 |
| 2022-02-10 | $24.25 | $24.25 | $24.02 | $24.02 | $22.86 | 1,044 |
| 2022-02-09 | $24.46 | $24.46 | $24.35 | $24.36 | $23.19 | 5,035 |
| 2022-02-08 | $24.11 | $24.31 | $24.11 | $24.29 | $23.12 | 3,050 |
| 2022-02-07 | $24.20 | $24.20 | $24.14 | $24.14 | $22.98 | 4,238 |
| 2022-02-04 | $24.20 | $24.20 | $24.00 | $24.14 | $22.98 | 1,592 |
| 2022-02-03 | $24.26 | $24.26 | $24.20 | $24.20 | $23.03 | 559 |
| 2022-02-02 | $24.37 | $24.50 | $24.37 | $24.50 | $23.32 | 4,081 |
| 2022-02-01 | $24.48 | $24.58 | $24.48 | $24.58 | $23.40 | 2,038 |
| 2022-01-31 | $24.43 | $24.53 | $24.43 | $24.53 | $23.35 | 1,573 |
| 2022-01-28 | $23.82 | $24.08 | $23.74 | $24.08 | $22.92 | 7,294 |
| 2022-01-27 | $24.10 | $24.10 | $23.97 | $23.97 | $22.82 | 316 |
| 2022-01-26 | $24.34 | $24.37 | $24.07 | $24.07 | $22.91 | 4,373 |
| 2022-01-25 | $23.78 | $24.06 | $23.74 | $24.02 | $22.87 | 604 |
| 2022-01-24 | $23.74 | $23.74 | $22.97 | $23.68 | $22.54 | 20,073 |
| 2022-01-21 | $24.17 | $24.27 | $23.97 | $24.02 | $22.86 | 10,629 |
| 2022-01-20 | $24.55 | $24.55 | $23.84 | $24.31 | $23.14 | 326,421 |
| 2022-01-19 | $24.75 | $24.78 | $24.63 | $24.63 | $23.44 | 949 |
| 2022-01-18 | $24.84 | $24.97 | $24.81 | $24.81 | $23.61 | 2,312 |
| 2022-01-14 | $24.96 | $25.03 | $24.92 | $24.99 | $23.79 | 2,738 |
| 2022-01-13 | $25.29 | $25.31 | $25.11 | $25.11 | $23.90 | 2,599 |
| 2022-01-12 | $25.14 | $25.23 | $25.14 | $25.23 | $24.02 | 5,627 |
| 2022-01-11 | $24.98 | $25.17 | $24.98 | $25.14 | $23.93 | 4,386 |
| 2022-01-10 | $25.03 | $25.03 | $24.87 | $24.93 | $23.73 | 7,036 |
| 2022-01-07 | $24.92 | $24.94 | $24.92 | $24.94 | $23.73 | 218 |
| 2022-01-06 | $24.85 | $24.85 | $24.79 | $24.81 | $23.61 | 692 |
| 2022-01-05 | $24.95 | $25.06 | $24.71 | $24.71 | $23.52 | 4,633 |
| 2022-01-04 | $25.07 | $25.10 | $24.97 | $25.00 | $23.80 | 3,824 |
| 2022-01-03 | $24.75 | $24.85 | $24.75 | $24.85 | $23.65 | 2,627 |
| 2021-12-31 | $24.60 | $24.63 | $24.53 | $24.58 | $23.40 | 2,606 |
| 2021-12-30 | $24.67 | $24.67 | $24.52 | $24.52 | $23.34 | 13,171 |
| 2021-12-29 | $24.68 | $24.68 | $24.54 | $24.54 | $23.36 | 2,819 |
| 2021-12-28 | $24.69 | $24.69 | $24.51 | $24.51 | $23.33 | 8,986 |
| 2021-12-27 | $24.37 | $24.58 | $24.37 | $24.58 | $23.40 | 2,293 |
| 2021-12-23 | $24.91 | $25.02 | $24.91 | $25.00 | $23.34 | 2,849 |
| 2021-12-22 | $24.66 | $24.75 | $24.66 | $24.75 | $23.10 | 2,054 |
| 2021-12-21 | $24.17 | $24.52 | $24.17 | $24.52 | $22.89 | 1,722 |
| 2021-12-20 | $24.09 | $24.09 | $23.58 | $23.84 | $22.25 | 2,362 |
| 2021-12-17 | $24.05 | $24.27 | $24.05 | $24.21 | $22.60 | 5,755 |
| 2021-12-16 | $24.56 | $24.64 | $24.32 | $24.32 | $22.70 | 11,681 |
| 2021-12-15 | $24.25 | $24.50 | $24.18 | $24.47 | $22.85 | 2,875 |
| 2021-12-14 | $24.63 | $24.63 | $24.32 | $24.32 | $22.70 | 3,809 |
| 2021-12-13 | $24.64 | $24.74 | $24.57 | $24.66 | $23.02 | 8,591 |
| 2021-12-10 | $25.12 | $25.12 | $24.88 | $24.88 | $23.22 | 779 |
| 2021-12-09 | $25.09 | $25.15 | $25.05 | $25.08 | $23.42 | 1,427 |
| 2021-12-08 | $25.25 | $25.28 | $25.19 | $25.19 | $23.52 | 1,441 |
| 2021-12-07 | $25.17 | $25.26 | $25.13 | $25.15 | $23.48 | 3,485 |
| 2021-12-06 | $24.89 | $25.04 | $24.88 | $25.00 | $23.33 | 2,516 |
| 2021-12-03 | $24.75 | $24.79 | $24.60 | $24.69 | $23.04 | 984 |
| 2021-12-02 | $24.62 | $24.90 | $24.55 | $24.90 | $23.23 | 1,828 |
| 2021-12-01 | $24.80 | $24.88 | $24.48 | $24.48 | $22.84 | 982 |
| 2021-11-30 | $25.04 | $25.04 | $24.57 | $24.57 | $22.93 | 3,223 |
| 2021-11-29 | $24.97 | $25.02 | $24.88 | $24.98 | $23.31 | 1,393 |
| 2021-11-26 | $25.19 | $25.19 | $24.71 | $24.99 | $23.32 | 5,794 |
| 2021-11-24 | $25.23 | $25.39 | $25.23 | $25.37 | $23.68 | 1,397 |
| 2021-11-23 | $25.25 | $25.34 | $25.25 | $25.34 | $23.65 | 843 |
| 2021-11-22 | $25.36 | $25.38 | $25.26 | $25.26 | $23.58 | 1,451 |
| 2021-11-19 | $25.33 | $25.37 | $25.30 | $25.33 | $23.63 | 7,097 |
| 2021-11-18 | $25.53 | $25.56 | $25.36 | $25.40 | $23.70 | 6,347 |
| 2021-11-17 | $25.53 | $25.56 | $25.44 | $25.54 | $23.83 | 3,864 |
| 2021-11-16 | $25.77 | $25.77 | $25.64 | $25.64 | $23.92 | 1,341 |
| 2021-11-15 | $25.80 | $25.89 | $25.76 | $25.76 | $24.04 | 1,521 |
| 2021-11-12 | $25.93 | $25.93 | $25.82 | $25.84 | $24.11 | 1,335 |
| 2021-11-11 | $25.94 | $25.97 | $25.94 | $25.95 | $24.22 | 667 |
| 2021-11-10 | $26.00 | $26.02 | $25.87 | $25.87 | $24.14 | 1,568 |
| 2021-11-09 | $26.17 | $26.17 | $25.97 | $25.97 | $24.24 | 4,315 |
| 2021-11-08 | $26.09 | $26.10 | $25.97 | $25.98 | $24.24 | 12,726 |
| 2021-11-05 | $26.00 | $26.07 | $26.00 | $26.03 | $24.29 | 3,178 |
| 2021-11-04 | $25.83 | $25.83 | $25.67 | $25.75 | $24.03 | 5,440 |
| 2021-11-03 | $25.69 | $25.91 | $25.69 | $25.77 | $24.05 | 4,392 |
| 2021-11-02 | $25.91 | $25.91 | $25.67 | $25.73 | $24.01 | 4,959 |
| 2021-11-01 | $25.94 | $25.96 | $25.86 | $25.96 | $24.23 | 10,712 |
| 2021-10-29 | $25.82 | $25.82 | $25.67 | $25.71 | $24.00 | 10,819 |
| 2021-10-28 | $25.68 | $25.79 | $25.62 | $25.79 | $24.07 | 8,191 |
| 2021-10-27 | $25.70 | $25.70 | $25.62 | $25.65 | $23.94 | 7,300 |
| 2021-10-26 | $25.82 | $25.84 | $25.76 | $25.76 | $24.04 | 9,246 |
| 2021-10-25 | $25.91 | $25.93 | $25.85 | $25.90 | $24.17 | 7,062 |
| 2021-10-22 | $25.85 | $25.86 | $25.80 | $25.85 | $24.12 | 5,378 |
| 2021-10-21 | $25.95 | $25.96 | $25.83 | $25.84 | $24.12 | 6,012 |
| 2021-10-20 | $25.90 | $25.90 | $25.82 | $25.82 | $24.10 | 1,601 |
| 2021-10-19 | $25.90 | $25.90 | $25.68 | $25.74 | $24.02 | 4,524 |
| 2021-10-18 | $25.55 | $25.76 | $25.55 | $25.73 | $24.01 | 5,442 |
| 2021-10-15 | $25.95 | $25.95 | $25.69 | $25.69 | $23.97 | 9,216 |
| 2021-10-14 | $25.77 | $25.78 | $25.69 | $25.73 | $24.01 | 32,789 |
| 2021-10-13 | $25.85 | $25.85 | $25.50 | $25.67 | $23.96 | 28,497 |
| 2021-10-12 | $25.40 | $25.62 | $25.40 | $25.57 | $23.86 | 5,397 |
| 2021-10-11 | $25.61 | $25.61 | $25.39 | $25.43 | $23.73 | 13,338 |
| 2021-10-08 | $25.39 | $25.49 | $25.39 | $25.46 | $23.76 | 6,849 |
| 2021-10-07 | $25.47 | $25.50 | $25.33 | $25.35 | $23.66 | 16,903 |
| 2021-10-06 | $25.10 | $25.28 | $25.05 | $25.28 | $23.59 | 2,914 |
| 2021-10-05 | $25.33 | $25.35 | $25.28 | $25.31 | $23.61 | 6,341 |
| 2021-10-04 | $25.37 | $25.37 | $25.19 | $25.20 | $23.52 | 11,452 |
| 2021-10-01 | $25.20 | $25.28 | $24.97 | $25.24 | $23.55 | 6,135 |
| 2021-09-30 | $25.22 | $25.22 | $24.94 | $24.94 | $23.27 | 23,009 |
| 2021-09-29 | $25.15 | $25.15 | $25.00 | $25.05 | $23.38 | 7,634 |
| 2021-09-28 | $25.16 | $25.16 | $24.94 | $24.94 | $23.28 | 4,770 |
| 2021-09-27 | $25.05 | $25.25 | $25.05 | $25.16 | $23.48 | 2,758 |
| 2021-09-24 | $25.05 | $25.05 | $25.05 | $25.05 | $23.38 | 32 |
| 2021-09-23 | $25.64 | $25.64 | $25.60 | $25.60 | $23.40 | 260 |
| 2021-09-22 | $25.49 | $25.49 | $25.49 | $25.49 | $23.30 | 116 |
| 2021-09-21 | $25.11 | $25.27 | $25.11 | $25.25 | $23.08 | 589 |
| 2021-09-20 | $25.00 | $25.10 | $25.00 | $25.10 | $22.94 | 1,874 |
| 2021-09-17 | $25.44 | $25.44 | $25.38 | $25.40 | $23.22 | 666 |
| 2021-09-16 | $25.36 | $25.51 | $25.36 | $25.43 | $23.24 | 913 |
| 2021-09-15 | $25.25 | $25.48 | $25.25 | $25.48 | $23.29 | 1,033 |
| 2021-09-14 | $25.35 | $25.35 | $25.35 | $25.35 | $23.17 | 80 |
| 2021-09-13 | $25.51 | $25.51 | $25.46 | $25.46 | $23.28 | 547 |
| 2021-09-10 | $25.46 | $25.46 | $25.28 | $25.28 | $23.11 | 233 |
| 2021-09-09 | $25.54 | $25.54 | $25.52 | $25.52 | $23.32 | 1,116 |
| 2021-09-08 | $25.43 | $25.43 | $25.42 | $25.42 | $23.23 | 429 |
| 2021-09-07 | $25.52 | $25.52 | $25.46 | $25.46 | $23.28 | 283 |
| 2021-09-03 | $25.68 | $25.68 | $25.68 | $25.68 | $23.48 | 59 |
| 2021-09-02 | $25.84 | $25.84 | $25.84 | $25.84 | $23.61 | 19 |
| 2021-09-01 | $25.88 | $25.88 | $25.86 | $25.86 | $23.63 | 254 |
| 2021-08-31 | $25.84 | $25.86 | $25.80 | $25.80 | $23.58 | 5,190 |
| 2021-08-30 | $25.88 | $25.88 | $25.67 | $25.67 | $23.46 | 7,422 |
| 2021-08-27 | $25.78 | $25.78 | $25.77 | $25.77 | $23.56 | 352 |
| 2021-08-26 | $25.71 | $25.71 | $25.50 | $25.50 | $23.31 | 13,685 |
| 2021-08-25 | $25.65 | $25.84 | $25.65 | $25.74 | $23.53 | 7,822 |
| 2021-08-24 | $25.66 | $25.72 | $25.62 | $25.67 | $23.46 | 205,540 |
| 2021-08-23 | $25.49 | $25.50 | $25.46 | $25.47 | $23.28 | 1,155 |
| 2021-08-20 | $25.35 | $25.37 | $25.33 | $25.35 | $23.17 | 1,064 |
| 2021-08-19 | $25.11 | $25.28 | $25.06 | $25.06 | $22.90 | 2,051 |
| 2021-08-18 | $25.49 | $25.50 | $25.38 | $25.38 | $23.20 | 2,401 |
| 2021-08-17 | $25.47 | $25.52 | $25.46 | $25.52 | $23.32 | 1,135 |
| 2021-08-16 | $25.70 | $25.70 | $25.59 | $25.59 | $23.39 | 3,170 |
| 2021-08-13 | $25.75 | $25.75 | $25.71 | $25.71 | $23.50 | 1,077 |
| 2021-08-12 | $25.68 | $25.68 | $25.68 | $25.68 | $23.47 | 52 |
| 2021-08-11 | $25.55 | $25.67 | $25.55 | $25.67 | $23.46 | 210 |
| 2021-08-10 | $25.59 | $25.61 | $25.55 | $25.61 | $23.41 | 635 |
| 2021-08-09 | $25.43 | $25.47 | $25.43 | $25.44 | $23.25 | 1,076 |
| 2021-08-06 | $25.51 | $25.57 | $25.49 | $25.53 | $23.34 | 2,927 |
| 2021-08-05 | $25.32 | $25.44 | $25.32 | $25.44 | $23.25 | 635 |
| 2021-08-04 | $25.13 | $25.31 | $25.13 | $25.21 | $23.04 | 1,312 |
| 2021-08-03 | $25.49 | $25.49 | $25.18 | $25.32 | $23.15 | 1,690 |
| 2021-08-02 | $25.52 | $25.58 | $25.28 | $25.28 | $23.11 | 2,106 |
| 2021-07-30 | $25.51 | $25.51 | $25.29 | $25.29 | $23.12 | 471 |
| 2021-07-29 | $25.58 | $25.58 | $25.50 | $25.50 | $23.31 | 4,059 |
| 2021-07-28 | $25.41 | $25.41 | $25.35 | $25.35 | $23.17 | 555 |
| 2021-07-27 | $25.19 | $25.21 | $25.18 | $25.20 | $23.03 | 907 |
| 2021-07-26 | $25.36 | $25.36 | $25.23 | $25.31 | $23.14 | 1,012 |
| 2021-07-23 | $25.12 | $25.15 | $25.12 | $25.12 | $22.96 | 1,580 |
| 2021-07-22 | $25.28 | $25.31 | $25.12 | $25.12 | $22.96 | 1,281 |
| 2021-07-21 | $25.39 | $25.44 | $25.39 | $25.39 | $23.20 | 783 |
| 2021-07-20 | $24.65 | $25.21 | $24.65 | $25.15 | $22.99 | 1,124 |
| 2021-07-19 | $24.75 | $24.75 | $24.43 | $24.69 | $22.56 | 4,042 |
| 2021-07-16 | $25.30 | $25.30 | $25.10 | $25.10 | $22.94 | 2,988 |
| 2021-07-15 | $25.20 | $25.21 | $25.06 | $25.21 | $23.04 | 844 |
| 2021-07-14 | $25.27 | $25.27 | $25.17 | $25.17 | $23.00 | 2,643 |
| 2021-07-13 | $25.46 | $25.51 | $25.37 | $25.37 | $23.19 | 9,031 |
| 2021-07-12 | $25.62 | $25.79 | $25.60 | $25.72 | $23.51 | 4,554 |
| 2021-07-09 | $25.19 | $25.66 | $25.19 | $25.66 | $23.45 | 4,232 |
| 2021-07-08 | $24.94 | $25.32 | $24.93 | $25.19 | $23.03 | 8,865 |
| 2021-07-07 | $25.57 | $25.57 | $25.29 | $25.39 | $23.21 | 9,249 |
| 2021-07-06 | $25.88 | $25.88 | $25.48 | $25.59 | $23.39 | 5,347 |
| 2021-07-02 | $25.64 | $25.78 | $25.61 | $25.75 | $23.54 | 3,998 |
| 2021-07-01 | $25.74 | $25.85 | $25.74 | $25.77 | $23.56 | 521 |
| 2021-06-30 | $25.55 | $25.64 | $25.55 | $25.64 | $23.44 | 1,311 |
| 2021-06-29 | $25.70 | $25.73 | $25.59 | $25.59 | $23.39 | 1,922 |
| 2021-06-28 | $25.53 | $25.71 | $25.53 | $25.69 | $23.48 | 7,797 |
| 2021-06-25 | $25.97 | $25.97 | $25.83 | $25.83 | $23.61 | 1,186 |
| 2021-06-24 | $25.85 | $25.93 | $25.83 | $25.93 | $23.70 | 4,465 |
| 2021-06-23 | $25.82 | $25.82 | $25.71 | $25.71 | $23.50 | 2,737 |
| 2021-06-22 | $25.66 | $25.74 | $25.65 | $25.73 | $23.52 | 2,086 |
| 2021-06-21 | $25.31 | $25.76 | $25.31 | $25.74 | $23.53 | 4,606 |
| 2021-06-18 | $25.49 | $25.49 | $25.26 | $25.34 | $23.16 | 8,172 |
| 2021-06-17 | $25.92 | $25.92 | $25.51 | $25.69 | $23.48 | 6,897 |
| 2021-06-16 | $25.94 | $26.10 | $25.88 | $26.00 | $23.76 | 7,209 |
| 2021-06-15 | $26.05 | $26.09 | $25.72 | $25.77 | $23.55 | 21,877 |
| 2021-06-14 | $26.15 | $26.22 | $26.13 | $26.16 | $23.91 | 18,858 |
| 2021-06-11 | $26.09 | $28.70 | $25.85 | $26.09 | $23.85 | 23,769 |
| 2021-06-10 | $26.41 | $26.41 | $26.06 | $26.09 | $23.85 | 26,611 |
| 2021-06-09 | $26.26 | $26.41 | $26.13 | $26.27 | $24.01 | 31,237 |
| 2021-06-08 | $25.74 | $26.05 | $25.74 | $26.04 | $23.80 | 26,385 |
| 2021-06-07 | $25.55 | $25.85 | $25.55 | $25.81 | $23.59 | 8,746 |
| 2021-06-04 | $25.45 | $25.54 | $25.36 | $25.53 | $23.34 | 11,598 |
| 2021-06-03 | $25.45 | $25.47 | $25.34 | $25.44 | $23.25 | 14,703 |
| 2021-06-02 | $25.62 | $25.62 | $25.40 | $25.42 | $23.23 | 15,692 |
| 2021-06-01 | $25.33 | $25.42 | $25.33 | $25.39 | $23.21 | 14,184 |
| 2021-05-28 | $25.16 | $25.17 | $25.08 | $25.17 | $23.00 | 3,438 |
| 2021-05-27 | $25.17 | $25.17 | $25.07 | $25.11 | $22.95 | 6,082 |
| 2021-05-26 | $24.94 | $25.05 | $24.94 | $25.04 | $22.89 | 8,668 |
| 2021-05-25 | $24.95 | $25.09 | $24.80 | $24.80 | $22.67 | 5,275 |
| 2021-05-24 | $24.85 | $24.95 | $24.80 | $24.93 | $22.79 | 4,086 |
| 2021-05-21 | $24.99 | $24.99 | $24.80 | $24.83 | $22.69 | 10,816 |
| 2021-05-20 | $24.78 | $24.92 | $24.71 | $24.85 | $22.72 | 7,065 |
| 2021-05-19 | $24.68 | $24.74 | $24.46 | $24.74 | $22.61 | 8,432 |
| 2021-05-18 | $24.88 | $24.88 | $24.73 | $24.75 | $22.62 | 15,370 |
| 2021-05-17 | $24.67 | $24.73 | $24.47 | $24.71 | $22.59 | 10,272 |
| 2021-05-14 | $24.48 | $24.61 | $24.42 | $24.61 | $22.49 | 8,491 |
| 2021-05-13 | $24.00 | $24.26 | $24.00 | $24.26 | $22.18 | 9,822 |
| 2021-05-12 | $24.54 | $24.57 | $23.71 | $23.71 | $21.67 | 18,186 |
| 2021-05-11 | $24.63 | $24.63 | $24.34 | $24.48 | $22.37 | 6,122 |
| 2021-05-10 | $25.56 | $25.56 | $24.77 | $24.77 | $22.64 | 10,510 |
| 2021-05-07 | $25.07 | $25.07 | $24.89 | $24.99 | $22.84 | 5,012 |
| 2021-05-06 | $24.92 | $24.92 | $24.66 | $24.84 | $22.70 | 5,079 |
WisdomTree Alternative Income Fund (HYIN) News Headlines
Recent WisdomTree Alternative Income Fund (HYIN) News
Similar Companies to WisdomTree Alternative Income Fund (HYIN) 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 | -- | -- | -- |