WisdomTree BioRevolution Fund (WDNA) Exchange: BATS
Data as of May 9, 2025
$13.22 ($0.14) 1.05%
WisdomTree BioRevolution Fund - Daily Information
Click for more stock information on WisdomTree BioRevolution Fund.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $13.32 |
| Previous Close | $13.22 |
| High | $13.33 |
| Low | $13.22 |
| Adjusted Open | $13.32 |
| Previous Adjusted Close | $13.22 |
| Adjusted High | $13.33 |
| Adjusted Low | $13.22 |
About WisdomTree BioRevolution Fund (WDNA)
WisdomTree BioRevolution Fund
Invest in WisdomTree BioRevolution Fund (WDNA)
Historical Stock Data for WisdomTree BioRevolution Fund (WDNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $13.32 | $13.33 | $13.22 | $13.22 | $13.22 | 477 |
| 2025-05-01 | $13.14 | $13.14 | $12.87 | $13.09 | $13.09 | 465 |
| 2025-04-30 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 144 |
| 2025-04-29 | $13.07 | $13.07 | $12.99 | $12.99 | $12.99 | 517 |
| 2025-04-28 | $13.31 | $13.31 | $13.05 | $13.05 | $13.05 | 429 |
| 2025-04-25 | $12.86 | $13.02 | $12.86 | $13.02 | $13.02 | 132 |
| 2025-04-24 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 33 |
| 2025-04-23 | $13.08 | $13.08 | $12.82 | $12.87 | $12.87 | 430 |
| 2025-04-22 | $12.49 | $12.65 | $12.44 | $12.65 | $12.65 | 7,661 |
| 2025-04-21 | $12.46 | $12.46 | $12.33 | $12.33 | $12.33 | 512 |
| 2025-04-17 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 15 |
| 2025-04-16 | $12.37 | $12.37 | $12.25 | $12.25 | $12.25 | 4,666 |
| 2025-04-15 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 56 |
| 2025-04-14 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 20 |
| 2025-04-11 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 91 |
| 2025-04-10 | $11.80 | $11.80 | $11.69 | $11.69 | $11.69 | 1,185 |
| 2025-04-09 | $11.24 | $12.21 | $11.24 | $12.21 | $12.21 | 875 |
| 2025-04-08 | $11.95 | $11.95 | $11.20 | $11.26 | $11.26 | 591 |
| 2025-04-07 | $11.46 | $11.70 | $11.46 | $11.66 | $11.66 | 350 |
| 2025-04-04 | $12.05 | $12.05 | $11.73 | $11.73 | $11.73 | 675 |
| 2025-04-03 | $12.59 | $12.59 | $12.39 | $12.40 | $12.40 | 1,677 |
| 2025-04-02 | $12.66 | $12.75 | $12.66 | $12.75 | $12.75 | 219 |
| 2025-04-01 | $12.72 | $12.72 | $12.49 | $12.49 | $12.49 | 467 |
| 2025-03-31 | $12.94 | $12.94 | $12.69 | $12.84 | $12.84 | 3,772 |
| 2025-03-28 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 14 |
| 2025-03-27 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 101 |
| 2025-03-26 | $13.20 | $13.27 | $13.20 | $13.22 | $13.22 | 1,568 |
| 2025-03-25 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 2 |
| 2025-03-24 | $13.64 | $13.72 | $13.64 | $13.72 | $13.72 | 467 |
| 2025-03-21 | $13.38 | $13.49 | $13.38 | $13.49 | $13.49 | 1,397 |
| 2025-03-20 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 102 |
| 2025-03-19 | $13.54 | $13.59 | $13.54 | $13.59 | $13.59 | 467 |
| 2025-03-18 | $13.47 | $13.50 | $13.47 | $13.50 | $13.50 | 103 |
| 2025-03-17 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2025-03-14 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 205 |
| 2025-03-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 3 |
| 2025-03-12 | $13.47 | $13.48 | $13.45 | $13.48 | $13.48 | 664 |
| 2025-03-11 | $13.29 | $13.43 | $13.29 | $13.43 | $13.43 | 332 |
| 2025-03-10 | $13.47 | $13.47 | $13.38 | $13.38 | $13.38 | 426 |
| 2025-03-07 | $13.82 | $13.85 | $13.65 | $13.81 | $13.81 | 3,699 |
| 2025-03-06 | $13.82 | $13.83 | $13.75 | $13.75 | $13.75 | 1,152 |
| 2025-03-05 | $13.74 | $13.93 | $13.65 | $13.93 | $13.93 | 2,126 |
| 2025-03-04 | $13.60 | $13.66 | $13.44 | $13.66 | $13.66 | 2,177 |
| 2025-03-03 | $14.12 | $14.12 | $13.61 | $13.61 | $13.61 | 987 |
| 2025-02-28 | $13.85 | $14.00 | $13.75 | $14.00 | $14.00 | 3,004 |
| 2025-02-27 | $14.17 | $14.17 | $13.90 | $13.90 | $13.90 | 313 |
| 2025-02-26 | $14.24 | $14.27 | $14.08 | $14.09 | $14.09 | 1,753 |
| 2025-02-25 | $14.44 | $14.45 | $14.20 | $14.25 | $14.25 | 2,641 |
| 2025-02-24 | $14.55 | $14.56 | $14.47 | $14.47 | $14.47 | 1,346 |
| 2025-02-21 | $14.87 | $14.87 | $14.53 | $14.53 | $14.53 | 983 |
| 2025-02-20 | $14.83 | $14.84 | $14.75 | $14.79 | $14.79 | 989 |
| 2025-02-19 | $14.75 | $14.98 | $14.75 | $14.95 | $14.95 | 2,617 |
| 2025-02-18 | $14.94 | $15.04 | $14.83 | $14.86 | $14.86 | 3,438 |
| 2025-02-14 | $14.86 | $14.98 | $14.80 | $14.84 | $14.84 | 2,900 |
| 2025-02-13 | $14.48 | $14.65 | $14.48 | $14.65 | $14.65 | 923 |
| 2025-02-12 | $14.38 | $14.53 | $14.38 | $14.53 | $14.53 | 1,138 |
| 2025-02-11 | $14.51 | $14.51 | $14.48 | $14.48 | $14.48 | 1,787 |
| 2025-02-10 | $14.74 | $14.76 | $14.58 | $14.60 | $14.60 | 1,509 |
| 2025-02-07 | $14.95 | $14.95 | $14.81 | $14.81 | $14.81 | 1,276 |
| 2025-02-06 | $15.15 | $15.15 | $15.11 | $15.11 | $15.11 | 256 |
| 2025-02-05 | $15.25 | $15.28 | $15.25 | $15.28 | $15.28 | 4,675 |
| 2025-02-04 | $14.89 | $14.99 | $14.89 | $14.99 | $14.99 | 569 |
| 2025-02-03 | $14.72 | $14.96 | $14.72 | $14.91 | $14.91 | 411 |
| 2025-01-31 | $15.21 | $15.22 | $15.10 | $15.10 | $15.10 | 994 |
| 2025-01-30 | $15.10 | $15.20 | $15.10 | $15.20 | $15.20 | 492 |
| 2025-01-29 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 243 |
| 2025-01-28 | $15.14 | $15.14 | $15.02 | $15.09 | $15.09 | 255 |
| 2025-01-27 | $15.21 | $15.21 | $15.13 | $15.13 | $15.13 | 1,160 |
| 2025-01-24 | $15.27 | $15.27 | $15.11 | $15.12 | $15.12 | 1,037 |
| 2025-01-23 | $15.04 | $15.18 | $15.04 | $15.18 | $15.18 | 137 |
| 2025-01-22 | $14.99 | $14.99 | $14.98 | $14.98 | $14.98 | 154 |
| 2025-01-21 | $14.72 | $14.84 | $14.72 | $14.84 | $14.84 | 871 |
| 2025-01-17 | $14.52 | $14.52 | $14.46 | $14.46 | $14.46 | 282 |
| 2025-01-16 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 122 |
| 2025-01-15 | $14.66 | $14.66 | $14.49 | $14.49 | $14.49 | 104 |
| 2025-01-14 | $14.49 | $14.49 | $14.32 | $14.32 | $14.32 | 361 |
| 2025-01-13 | $14.32 | $14.55 | $14.32 | $14.55 | $14.55 | 1,367 |
| 2025-01-10 | $14.51 | $14.51 | $14.48 | $14.48 | $14.48 | 1,385 |
| 2025-01-08 | $14.84 | $14.85 | $14.82 | $14.85 | $14.85 | 502 |
| 2025-01-07 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 187 |
| 2025-01-06 | $14.79 | $14.94 | $14.79 | $14.82 | $14.82 | 1,386 |
| 2025-01-03 | $14.70 | $14.70 | $14.64 | $14.64 | $14.64 | 4,964 |
| 2025-01-02 | $14.57 | $14.62 | $14.47 | $14.47 | $14.47 | 3,523 |
| 2024-12-31 | $14.39 | $14.39 | $14.32 | $14.37 | $14.37 | 629 |
| 2024-12-30 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 118 |
| 2024-12-27 | $14.49 | $14.51 | $14.46 | $14.51 | $14.51 | 4,441 |
| 2024-12-26 | $14.63 | $14.65 | $14.63 | $14.65 | $14.65 | 213 |
| 2024-12-24 | $14.56 | $14.70 | $14.56 | $14.70 | $14.59 | 154 |
| 2024-12-23 | $14.57 | $14.65 | $14.51 | $14.65 | $14.55 | 503 |
| 2024-12-20 | $14.31 | $14.60 | $14.31 | $14.58 | $14.48 | 446 |
| 2024-12-19 | $14.36 | $14.40 | $14.34 | $14.38 | $14.27 | 641 |
| 2024-12-18 | $15.00 | $15.00 | $14.52 | $14.52 | $14.41 | 1,860 |
| 2024-12-17 | $15.24 | $15.24 | $15.23 | $15.23 | $15.12 | 262 |
| 2024-12-16 | $15.37 | $15.37 | $15.28 | $15.28 | $15.17 | 385 |
| 2024-12-13 | $15.20 | $15.20 | $15.19 | $15.19 | $15.08 | 1,094 |
| 2024-12-12 | $15.36 | $15.36 | $15.36 | $15.36 | $15.25 | 50 |
| 2024-12-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.58 | 147 |
| 2024-12-10 | $15.90 | $15.90 | $15.79 | $15.79 | $15.68 | 162 |
| 2024-12-09 | $15.96 | $15.96 | $15.93 | $15.93 | $15.81 | 311 |
| 2024-12-06 | $15.98 | $15.98 | $15.97 | $15.97 | $15.86 | 310 |
| 2024-12-05 | $15.80 | $15.80 | $15.71 | $15.71 | $15.59 | 1,470 |
| 2024-12-04 | $15.96 | $15.96 | $15.96 | $15.96 | $15.84 | 28 |
| 2024-12-03 | $16.10 | $16.10 | $15.87 | $15.87 | $15.75 | 461 |
| 2024-12-02 | $16.05 | $16.16 | $16.03 | $16.16 | $16.05 | 1,524 |
| 2024-11-29 | $16.09 | $16.09 | $16.09 | $16.09 | $15.97 | 23 |
| 2024-11-27 | $15.94 | $16.03 | $15.94 | $16.03 | $15.92 | 899 |
| 2024-11-26 | $15.75 | $15.81 | $15.70 | $15.76 | $15.65 | 1,451 |
| 2024-11-25 | $15.53 | $15.81 | $15.53 | $15.71 | $15.59 | 497 |
| 2024-11-22 | $15.38 | $15.38 | $15.37 | $15.37 | $15.37 | 165 |
| 2024-11-21 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2024-11-20 | $14.95 | $15.08 | $14.95 | $15.08 | $15.08 | 2,295 |
| 2024-11-19 | $14.87 | $14.97 | $14.87 | $14.97 | $14.97 | 1,032 |
| 2024-11-18 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 630 |
| 2024-11-15 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 323 |
| 2024-11-14 | $15.60 | $15.60 | $15.40 | $15.40 | $15.40 | 415 |
| 2024-11-13 | $16.11 | $16.11 | $15.85 | $15.85 | $15.85 | 1,756 |
| 2024-11-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 244 |
| 2024-11-11 | $16.31 | $16.37 | $16.31 | $16.37 | $16.37 | 255 |
| 2024-11-08 | $16.16 | $16.24 | $16.16 | $16.24 | $16.24 | 365 |
| 2024-11-07 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 88 |
| 2024-11-06 | $16.49 | $16.49 | $15.99 | $16.08 | $16.08 | 686 |
| 2024-11-05 | $15.81 | $16.00 | $15.81 | $16.00 | $16.00 | 550 |
| 2024-11-04 | $15.86 | $15.86 | $15.82 | $15.82 | $15.82 | 321 |
| 2024-11-01 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 67 |
| 2024-10-31 | $15.65 | $15.65 | $15.57 | $15.57 | $15.57 | 230 |
| 2024-10-30 | $15.84 | $15.84 | $15.80 | $15.80 | $15.80 | 815 |
| 2024-10-29 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 4 |
| 2024-10-28 | $15.86 | $15.88 | $15.86 | $15.88 | $15.88 | 441 |
| 2024-10-25 | $15.70 | $15.70 | $15.63 | $15.63 | $15.63 | 213 |
| 2024-10-24 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 2 |
| 2024-10-23 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 53 |
| 2024-10-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 108 |
| 2024-10-21 | $16.30 | $16.30 | $16.04 | $16.04 | $16.04 | 487 |
| 2024-10-18 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 2 |
| 2024-10-17 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 12 |
| 2024-10-16 | $16.23 | $16.28 | $16.20 | $16.25 | $16.25 | 309 |
| 2024-10-15 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 20 |
| 2024-10-14 | $16.13 | $16.22 | $16.11 | $16.22 | $16.22 | 633 |
| 2024-10-11 | $15.96 | $16.15 | $15.96 | $16.15 | $16.15 | 151 |
| 2024-10-10 | $15.79 | $15.84 | $15.79 | $15.84 | $15.84 | 815 |
| 2024-10-09 | $15.94 | $15.94 | $15.92 | $15.92 | $15.92 | 199 |
| 2024-10-08 | $16.02 | $16.02 | $16.01 | $16.01 | $16.01 | 473 |
| 2024-10-07 | $16.05 | $16.05 | $15.98 | $15.98 | $15.98 | 1,431 |
| 2024-10-04 | $16.15 | $16.19 | $16.11 | $16.19 | $16.19 | 3,272 |
| 2024-10-03 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 2 |
| 2024-10-02 | $16.29 | $16.31 | $16.27 | $16.31 | $16.31 | 284 |
| 2024-10-01 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 3 |
| 2024-09-30 | $16.55 | $16.55 | $16.49 | $16.53 | $16.53 | 257 |
| 2024-09-27 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 32 |
| 2024-09-26 | $16.46 | $16.46 | $16.42 | $16.46 | $16.46 | 928 |
| 2024-09-25 | $16.41 | $16.41 | $16.27 | $16.27 | $16.27 | 139 |
| 2024-09-24 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 165 |
| 2024-09-23 | $16.76 | $16.76 | $16.45 | $16.45 | $16.45 | 1,033 |
| 2024-09-20 | $16.95 | $16.95 | $16.69 | $16.69 | $16.69 | 1,799 |
| 2024-09-19 | $16.97 | $17.10 | $16.93 | $16.93 | $16.93 | 10,187 |
| 2024-09-18 | $16.75 | $17.00 | $16.70 | $16.70 | $16.70 | 2,695 |
| 2024-09-17 | $16.86 | $16.86 | $16.71 | $16.71 | $16.71 | 320 |
| 2024-09-16 | $16.59 | $16.62 | $16.59 | $16.62 | $16.62 | 452 |
| 2024-09-13 | $16.53 | $16.65 | $16.53 | $16.65 | $16.65 | 1,363 |
| 2024-09-12 | $16.20 | $16.35 | $16.20 | $16.30 | $16.30 | 586 |
| 2024-09-11 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 27 |
| 2024-09-10 | $15.99 | $16.24 | $15.99 | $16.24 | $16.24 | 496 |
| 2024-09-09 | $16.26 | $16.26 | $16.17 | $16.17 | $16.17 | 104 |
| 2024-09-06 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 14 |
| 2024-09-05 | $16.37 | $16.39 | $16.35 | $16.35 | $16.35 | 3,012 |
| 2024-09-04 | $16.50 | $16.50 | $16.42 | $16.42 | $16.42 | 760 |
| 2024-09-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 385 |
| 2024-08-30 | $16.84 | $16.90 | $16.84 | $16.90 | $16.90 | 589 |
| 2024-08-29 | $16.95 | $16.95 | $16.81 | $16.81 | $16.81 | 201 |
| 2024-08-28 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 66 |
| 2024-08-27 | $16.76 | $16.77 | $16.65 | $16.77 | $16.77 | 4,217 |
| 2024-08-26 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 95 |
| 2024-08-23 | $16.81 | $16.92 | $16.80 | $16.80 | $16.80 | 1,796 |
| 2024-08-22 | $16.63 | $16.63 | $16.54 | $16.54 | $16.54 | 276 |
| 2024-08-21 | $16.73 | $16.81 | $16.73 | $16.79 | $16.79 | 614 |
| 2024-08-20 | $16.75 | $16.75 | $16.58 | $16.59 | $16.59 | 2,130 |
| 2024-08-19 | $16.46 | $16.64 | $16.46 | $16.64 | $16.64 | 1,229 |
| 2024-08-16 | $16.37 | $16.42 | $16.34 | $16.37 | $16.37 | 1,046 |
| 2024-08-15 | $16.23 | $16.37 | $16.23 | $16.34 | $16.34 | 442 |
| 2024-08-14 | $16.07 | $16.07 | $16.04 | $16.05 | $16.05 | 751 |
| 2024-08-13 | $16.01 | $16.21 | $16.01 | $16.21 | $16.21 | 2,667 |
| 2024-08-12 | $15.90 | $15.95 | $15.90 | $15.95 | $15.95 | 365 |
| 2024-08-09 | $16.04 | $16.04 | $15.98 | $16.01 | $16.01 | 534 |
| 2024-08-08 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 32 |
| 2024-08-07 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 4 |
| 2024-08-06 | $16.01 | $16.01 | $15.88 | $15.88 | $15.88 | 250 |
| 2024-08-05 | $15.47 | $15.76 | $15.47 | $15.76 | $15.76 | 1,486 |
| 2024-08-02 | $16.22 | $16.25 | $16.18 | $16.25 | $16.25 | 498 |
| 2024-08-01 | $17.01 | $17.01 | $16.66 | $16.71 | $16.71 | 1,534 |
| 2024-07-31 | $17.05 | $17.06 | $16.94 | $16.94 | $16.94 | 4,209 |
| 2024-07-30 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 19 |
| 2024-07-29 | $17.16 | $17.16 | $16.95 | $16.95 | $16.95 | 109 |
| 2024-07-26 | $17.03 | $17.22 | $16.99 | $17.04 | $17.04 | 1,115 |
| 2024-07-25 | $16.75 | $17.13 | $16.75 | $16.91 | $16.91 | 1,033 |
| 2024-07-24 | $16.79 | $16.83 | $16.72 | $16.72 | $16.72 | 212 |
| 2024-07-23 | $16.82 | $16.87 | $16.82 | $16.87 | $16.87 | 187 |
| 2024-07-22 | $16.47 | $16.66 | $16.47 | $16.66 | $16.66 | 627 |
| 2024-07-19 | $16.39 | $16.39 | $16.31 | $16.31 | $16.31 | 145 |
| 2024-07-18 | $16.95 | $16.95 | $16.39 | $16.45 | $16.45 | 1,151 |
| 2024-07-17 | $17.21 | $17.21 | $17.00 | $17.00 | $17.00 | 181 |
| 2024-07-16 | $16.90 | $17.22 | $16.90 | $17.22 | $17.22 | 709 |
| 2024-07-15 | $16.62 | $16.66 | $16.60 | $16.66 | $16.66 | 232 |
| 2024-07-12 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 157 |
| 2024-07-11 | $16.09 | $16.41 | $16.09 | $16.41 | $16.41 | 1,603 |
| 2024-07-10 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 80 |
| 2024-07-09 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 12 |
| 2024-07-08 | $15.87 | $15.88 | $15.79 | $15.79 | $15.79 | 2,108 |
| 2024-07-05 | $15.62 | $15.74 | $15.62 | $15.74 | $15.74 | 510 |
| 2024-07-03 | $15.77 | $15.77 | $15.62 | $15.62 | $15.62 | 107 |
| 2024-07-02 | $15.65 | $15.65 | $15.57 | $15.57 | $15.57 | 315 |
| 2024-07-01 | $15.91 | $15.91 | $15.72 | $15.72 | $15.72 | 353 |
| 2024-06-28 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 62 |
| 2024-06-27 | $15.87 | $15.89 | $15.76 | $15.89 | $15.89 | 3,088 |
| 2024-06-26 | $15.84 | $15.84 | $15.79 | $15.79 | $15.79 | 404 |
| 2024-06-25 | $16.09 | $16.09 | $16.00 | $16.00 | $16.00 | 102 |
| 2024-06-24 | $15.99 | $16.12 | $15.99 | $16.12 | $16.12 | 137 |
| 2024-06-21 | $15.76 | $15.99 | $15.76 | $15.92 | $15.92 | 3,226 |
| 2024-06-20 | $15.59 | $15.72 | $15.58 | $15.67 | $15.67 | 1,134 |
| 2024-06-18 | $15.66 | $15.67 | $15.66 | $15.67 | $15.67 | 346 |
| 2024-06-17 | $15.80 | $15.80 | $15.76 | $15.76 | $15.76 | 227 |
| 2024-06-14 | $15.99 | $15.99 | $15.92 | $15.92 | $15.92 | 117 |
| 2024-06-13 | $16.39 | $16.39 | $16.23 | $16.27 | $16.27 | 604 |
| 2024-06-12 | $16.56 | $16.56 | $16.46 | $16.46 | $16.46 | 3,099 |
| 2024-06-11 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 11 |
| 2024-06-10 | $16.06 | $16.23 | $16.06 | $16.23 | $16.23 | 516 |
| 2024-06-07 | $16.32 | $16.34 | $16.10 | $16.14 | $16.14 | 2,412 |
| 2024-06-06 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 182 |
| 2024-06-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 227 |
| 2024-06-04 | $16.13 | $16.38 | $16.13 | $16.18 | $16.18 | 2,981 |
| 2024-06-03 | $15.97 | $16.30 | $15.97 | $16.15 | $16.15 | 5,611 |
| 2024-05-31 | $15.85 | $16.06 | $15.85 | $15.92 | $15.92 | 748 |
| 2024-05-30 | $15.79 | $15.83 | $15.73 | $15.82 | $15.82 | 551 |
| 2024-05-29 | $15.63 | $15.63 | $15.62 | $15.62 | $15.62 | 354 |
| 2024-05-28 | $15.97 | $15.97 | $15.90 | $15.94 | $15.94 | 417 |
| 2024-05-24 | $16.08 | $16.08 | $15.97 | $15.97 | $15.97 | 119 |
| 2024-05-23 | $16.16 | $16.16 | $15.99 | $15.99 | $15.99 | 1,830 |
| 2024-05-22 | $16.30 | $16.33 | $16.30 | $16.33 | $16.33 | 511 |
| 2024-05-21 | $16.37 | $16.37 | $16.29 | $16.29 | $16.29 | 212 |
| 2024-05-20 | $16.43 | $16.43 | $16.36 | $16.39 | $16.39 | 268 |
| 2024-05-17 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 27 |
| 2024-05-16 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 311 |
| 2024-05-15 | $16.57 | $16.65 | $16.57 | $16.63 | $16.63 | 5,306 |
| 2024-05-14 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 65 |
| 2024-05-13 | $16.38 | $16.38 | $16.29 | $16.29 | $16.29 | 293 |
| 2024-05-10 | $16.25 | $16.25 | $16.07 | $16.09 | $16.09 | 472 |
| 2024-05-09 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 53 |
| 2024-05-08 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 42 |
| 2024-05-07 | $16.23 | $16.29 | $16.23 | $16.29 | $16.29 | 682 |
| 2024-05-06 | $16.31 | $16.31 | $16.25 | $16.25 | $16.25 | 2,066 |
| 2024-05-03 | $16.35 | $16.35 | $16.23 | $16.23 | $16.23 | 501 |
| 2024-05-02 | $15.84 | $15.85 | $15.74 | $15.85 | $15.85 | 1,212 |
| 2024-05-01 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 90 |
| 2024-04-30 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 35 |
| 2024-04-29 | $15.37 | $15.74 | $15.37 | $15.61 | $15.61 | 1,095 |
| 2024-04-26 | $15.17 | $15.35 | $15.10 | $15.33 | $15.33 | 3,919 |
| 2024-04-25 | $15.23 | $15.23 | $15.15 | $15.15 | $15.15 | 312 |
| 2024-04-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 52 |
| 2024-04-23 | $15.67 | $15.67 | $15.51 | $15.51 | $15.51 | 950 |
| 2024-04-22 | $15.19 | $15.43 | $15.19 | $15.29 | $15.29 | 3,476 |
| 2024-04-19 | $15.23 | $15.23 | $15.09 | $15.09 | $15.09 | 1,890 |
| 2024-04-18 | $15.26 | $15.26 | $15.18 | $15.18 | $15.18 | 450 |
| 2024-04-17 | $15.34 | $15.39 | $15.28 | $15.29 | $15.29 | 2,176 |
| 2024-04-16 | $15.38 | $15.49 | $15.38 | $15.40 | $15.40 | 2,627 |
| 2024-04-15 | $15.79 | $15.79 | $15.50 | $15.58 | $15.58 | 2,723 |
| 2024-04-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 210 |
| 2024-04-11 | $16.38 | $16.43 | $16.36 | $16.43 | $16.43 | 728 |
| 2024-04-10 | $16.34 | $16.40 | $16.33 | $16.40 | $16.40 | 520 |
| 2024-04-09 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 139 |
| 2024-04-08 | $16.48 | $16.57 | $16.48 | $16.55 | $16.55 | 985 |
| 2024-04-05 | $16.40 | $16.57 | $16.37 | $16.55 | $16.55 | 1,054 |
| 2024-04-04 | $16.74 | $16.81 | $16.44 | $16.47 | $16.47 | 2,517 |
| 2024-04-03 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 532 |
| 2024-04-02 | $16.75 | $16.75 | $16.54 | $16.54 | $16.54 | 1,039 |
| 2024-04-01 | $17.20 | $17.20 | $16.89 | $17.04 | $17.04 | 841 |
| 2024-03-28 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 156 |
| 2024-03-27 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 144 |
| 2024-03-26 | $16.79 | $16.79 | $16.74 | $16.74 | $16.74 | 899 |
| 2024-03-25 | $16.82 | $16.83 | $16.77 | $16.78 | $16.78 | 2,302 |
| 2024-03-22 | $16.97 | $16.97 | $16.84 | $16.84 | $16.84 | 1,399 |
| 2024-03-21 | $17.14 | $17.14 | $16.99 | $16.99 | $16.99 | 2,656 |
| 2024-03-20 | $16.67 | $16.99 | $16.63 | $16.99 | $16.99 | 1,689 |
| 2024-03-19 | $16.64 | $16.76 | $16.58 | $16.75 | $16.75 | 2,110 |
| 2024-03-18 | $16.89 | $16.89 | $16.59 | $16.62 | $16.62 | 2,246 |
| 2024-03-15 | $16.24 | $16.74 | $16.24 | $16.74 | $16.74 | 6,008 |
| 2024-03-14 | $16.60 | $16.60 | $16.48 | $16.59 | $16.59 | 5,644 |
| 2024-03-13 | $16.95 | $16.95 | $16.87 | $16.87 | $16.87 | 910 |
| 2024-03-12 | $17.18 | $17.18 | $16.88 | $16.88 | $16.88 | 628 |
| 2024-03-11 | $17.25 | $17.30 | $17.17 | $17.17 | $17.17 | 530 |
| 2024-03-08 | $17.47 | $17.66 | $17.22 | $17.35 | $17.35 | 4,066 |
| 2024-03-07 | $17.44 | $17.48 | $17.41 | $17.41 | $17.41 | 1,537 |
| 2024-03-06 | $17.28 | $17.34 | $17.28 | $17.33 | $17.33 | 451 |
| 2024-03-05 | $17.36 | $17.36 | $17.15 | $17.15 | $17.15 | 1,157 |
| 2024-03-04 | $17.69 | $17.69 | $17.36 | $17.37 | $17.37 | 1,416 |
| 2024-03-01 | $17.74 | $17.83 | $17.66 | $17.66 | $17.66 | 1,336 |
| 2024-02-29 | $17.63 | $17.64 | $17.38 | $17.39 | $17.39 | 847 |
| 2024-02-28 | $17.89 | $17.96 | $17.77 | $17.77 | $17.77 | 1,737 |
| 2024-02-27 | $17.57 | $17.91 | $17.57 | $17.91 | $17.91 | 355 |
| 2024-02-26 | $17.18 | $17.37 | $17.18 | $17.37 | $17.37 | 1,107 |
| 2024-02-23 | $17.06 | $17.09 | $17.06 | $17.09 | $17.09 | 389 |
| 2024-02-22 | $17.11 | $17.11 | $16.90 | $17.04 | $17.04 | 774 |
| 2024-02-21 | $16.80 | $16.86 | $16.69 | $16.86 | $16.86 | 2,279 |
| 2024-02-20 | $16.95 | $16.95 | $16.77 | $16.80 | $16.80 | 1,689 |
| 2024-02-16 | $16.93 | $16.93 | $16.92 | $16.92 | $16.92 | 734 |
| 2024-02-15 | $16.71 | $16.97 | $16.71 | $16.97 | $16.97 | 2,521 |
| 2024-02-14 | $16.46 | $16.63 | $16.46 | $16.63 | $16.63 | 558 |
| 2024-02-13 | $16.56 | $16.56 | $16.13 | $16.13 | $16.13 | 579 |
| 2024-02-12 | $16.74 | $16.97 | $16.74 | $16.97 | $16.97 | 366 |
| 2024-02-09 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 60 |
| 2024-02-08 | $16.06 | $16.31 | $16.06 | $16.31 | $16.31 | 636 |
| 2024-02-07 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 129 |
| 2024-02-06 | $15.99 | $16.25 | $15.99 | $16.25 | $16.25 | 1,477 |
| 2024-02-05 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 5 |
| 2024-02-02 | $16.14 | $16.14 | $16.09 | $16.09 | $16.09 | 704 |
| 2024-02-01 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 56 |
| 2024-01-31 | $16.08 | $16.08 | $15.88 | $15.88 | $15.88 | 660 |
| 2024-01-30 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 135 |
| 2024-01-29 | $15.78 | $16.33 | $15.78 | $16.33 | $16.33 | 351 |
| 2024-01-26 | $15.96 | $15.96 | $15.89 | $15.89 | $15.89 | 372 |
| 2024-01-25 | $15.93 | $15.93 | $15.85 | $15.85 | $15.85 | 598 |
| 2024-01-24 | $16.19 | $16.19 | $15.70 | $15.74 | $15.74 | 970 |
| 2024-01-23 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 64 |
| 2024-01-22 | $15.86 | $16.00 | $15.83 | $16.00 | $16.00 | 2,685 |
| 2024-01-19 | $15.67 | $15.77 | $15.65 | $15.77 | $15.77 | 427 |
| 2024-01-18 | $15.60 | $15.73 | $15.60 | $15.72 | $15.72 | 499 |
| 2024-01-17 | $15.88 | $15.88 | $15.68 | $15.78 | $15.78 | 1,861 |
| 2024-01-16 | $16.09 | $16.09 | $16.00 | $16.02 | $16.02 | 5,305 |
| 2024-01-12 | $16.69 | $16.69 | $16.37 | $16.39 | $16.39 | 873 |
| 2024-01-11 | $16.36 | $16.42 | $16.36 | $16.42 | $16.42 | 1,834 |
| 2024-01-10 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 3 |
| 2024-01-09 | $16.69 | $16.80 | $16.69 | $16.80 | $16.80 | 791 |
| 2024-01-08 | $16.80 | $16.82 | $16.80 | $16.82 | $16.82 | 511 |
| 2024-01-05 | $16.40 | $16.43 | $16.26 | $16.43 | $16.43 | 945 |
| 2024-01-04 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 150 |
| 2024-01-03 | $16.80 | $16.80 | $16.47 | $16.47 | $16.47 | 290 |
| 2024-01-02 | $16.78 | $17.16 | $16.78 | $16.91 | $16.91 | 1,006 |
| 2023-12-29 | $16.92 | $16.92 | $16.86 | $16.86 | $16.86 | 200 |
| 2023-12-28 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 126 |
| 2023-12-27 | $17.02 | $17.07 | $17.01 | $17.07 | $17.07 | 645 |
| 2023-12-26 | $16.99 | $17.16 | $16.99 | $17.16 | $17.16 | 203 |
| 2023-12-22 | $16.94 | $16.94 | $16.78 | $16.88 | $16.88 | 1,330 |
| 2023-12-21 | $16.72 | $16.78 | $16.72 | $16.77 | $16.63 | 1,191 |
| 2023-12-20 | $17.03 | $17.03 | $16.43 | $16.43 | $16.30 | 2,136 |
| 2023-12-19 | $16.84 | $17.02 | $16.84 | $17.02 | $16.88 | 1,043 |
| 2023-12-18 | $16.53 | $16.56 | $16.52 | $16.56 | $16.43 | 809 |
| 2023-12-15 | $16.82 | $16.82 | $16.70 | $16.70 | $16.57 | 1,450 |
| 2023-12-14 | $16.74 | $16.80 | $16.74 | $16.80 | $16.67 | 699 |
| 2023-12-13 | $15.73 | $16.23 | $15.73 | $16.23 | $16.11 | 310 |
| 2023-12-12 | $15.65 | $15.65 | $15.62 | $15.62 | $15.50 | 2,119 |
| 2023-12-11 | $15.50 | $15.55 | $15.35 | $15.55 | $15.42 | 1,356 |
| 2023-12-08 | $15.53 | $15.53 | $15.50 | $15.50 | $15.38 | 214 |
| 2023-12-07 | $15.58 | $15.63 | $15.56 | $15.62 | $15.50 | 2,207 |
| 2023-12-06 | $15.55 | $15.55 | $15.48 | $15.48 | $15.35 | 801 |
| 2023-12-05 | $15.42 | $15.42 | $15.38 | $15.38 | $15.25 | 286 |
| 2023-12-04 | $15.47 | $15.62 | $15.47 | $15.62 | $15.49 | 887 |
| 2023-12-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 188 |
| 2023-11-30 | $15.26 | $15.32 | $15.16 | $15.16 | $15.16 | 1,840 |
| 2023-11-29 | $15.32 | $15.32 | $15.19 | $15.19 | $15.19 | 1,810 |
| 2023-11-28 | $15.09 | $15.13 | $15.07 | $15.13 | $15.13 | 300 |
| 2023-11-27 | $15.25 | $15.25 | $15.13 | $15.13 | $15.13 | 403 |
| 2023-11-24 | $15.25 | $15.27 | $15.25 | $15.27 | $15.27 | 202 |
| 2023-11-22 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 241 |
| 2023-11-21 | $15.14 | $15.14 | $15.07 | $15.07 | $15.07 | 443 |
| 2023-11-20 | $15.32 | $15.38 | $15.29 | $15.37 | $15.37 | 6,176 |
| 2023-11-17 | $15.14 | $15.17 | $15.14 | $15.17 | $15.17 | 4,637 |
| 2023-11-16 | $14.80 | $14.80 | $14.72 | $14.72 | $14.72 | 297 |
| 2023-11-15 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 59 |
| 2023-11-14 | $14.38 | $14.73 | $14.38 | $14.73 | $14.73 | 2,444 |
| 2023-11-13 | $13.76 | $13.99 | $13.76 | $13.99 | $13.99 | 648 |
| 2023-11-10 | $13.81 | $14.08 | $13.81 | $14.08 | $14.08 | 358 |
| 2023-11-09 | $14.38 | $14.38 | $14.09 | $14.09 | $14.09 | 206 |
| 2023-11-08 | $14.49 | $14.51 | $14.47 | $14.51 | $14.51 | 3,721 |
| 2023-11-07 | $14.52 | $14.79 | $14.52 | $14.79 | $14.79 | 493 |
| 2023-11-06 | $14.75 | $14.75 | $14.50 | $14.50 | $14.50 | 201 |
| 2023-11-03 | $14.25 | $14.72 | $14.25 | $14.72 | $14.72 | 706 |
| 2023-11-02 | $13.92 | $14.08 | $13.92 | $14.08 | $14.08 | 115 |
| 2023-11-01 | $13.68 | $13.72 | $13.68 | $13.72 | $13.72 | 215 |
| 2023-10-31 | $13.50 | $13.66 | $13.50 | $13.66 | $13.66 | 103 |
| 2023-10-30 | $13.45 | $13.51 | $13.44 | $13.51 | $13.51 | 539 |
| 2023-10-27 | $13.40 | $13.40 | $13.37 | $13.37 | $13.37 | 625 |
| 2023-10-26 | $13.73 | $13.73 | $13.72 | $13.72 | $13.72 | 150 |
| 2023-10-25 | $13.95 | $13.95 | $13.67 | $13.67 | $13.67 | 102 |
| 2023-10-24 | $13.90 | $14.06 | $13.90 | $14.06 | $14.06 | 208 |
| 2023-10-23 | $13.93 | $13.97 | $13.88 | $13.88 | $13.88 | 715 |
| 2023-10-20 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 165 |
| 2023-10-19 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 201 |
| 2023-10-18 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 103 |
| 2023-10-17 | $14.82 | $14.84 | $14.82 | $14.84 | $14.84 | 366 |
| 2023-10-16 | $14.50 | $14.75 | $14.50 | $14.75 | $14.75 | 431 |
| 2023-10-13 | $14.58 | $14.65 | $14.50 | $14.55 | $14.55 | 1,400 |
| 2023-10-12 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 110 |
| 2023-10-11 | $15.08 | $15.08 | $14.96 | $15.00 | $15.00 | 406 |
| 2023-10-10 | $14.92 | $15.02 | $14.92 | $15.02 | $15.02 | 268 |
| 2023-10-09 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 1,013 |
| 2023-10-06 | $14.65 | $14.83 | $14.65 | $14.83 | $14.83 | 1,549 |
| 2023-10-05 | $14.68 | $14.79 | $14.67 | $14.78 | $14.78 | 1,311 |
| 2023-10-04 | $14.42 | $14.50 | $14.41 | $14.50 | $14.50 | 969 |
| 2023-10-03 | $14.52 | $14.55 | $14.52 | $14.55 | $14.55 | 163 |
| 2023-10-02 | $15.08 | $15.08 | $14.68 | $14.68 | $14.68 | 399 |
| 2023-09-29 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 106 |
| 2023-09-28 | $15.00 | $15.10 | $15.00 | $15.10 | $15.10 | 2,700 |
| 2023-09-27 | $15.20 | $15.20 | $15.13 | $15.13 | $15.13 | 254 |
| 2023-09-26 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 151 |
| 2023-09-25 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 33 |
| 2023-09-22 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 76 |
| 2023-09-21 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 133 |
| 2023-09-20 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 96 |
| 2023-09-19 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 51 |
| 2023-09-18 | $15.95 | $15.95 | $15.75 | $15.75 | $15.75 | 213 |
| 2023-09-15 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 50 |
| 2023-09-14 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2023-09-13 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 162 |
| 2023-09-12 | $16.28 | $16.31 | $16.28 | $16.31 | $16.31 | 1,023 |
| 2023-09-11 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 55 |
| 2023-09-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 2 |
| 2023-09-07 | $16.30 | $16.32 | $16.30 | $16.32 | $16.32 | 260 |
| 2023-09-06 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 1 |
| 2023-09-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 54 |
| 2023-09-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 68 |
| 2023-08-31 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 103 |
| 2023-08-30 | $16.72 | $16.75 | $16.72 | $16.75 | $16.75 | 384 |
| 2023-08-29 | $16.55 | $16.68 | $16.53 | $16.68 | $16.68 | 200 |
| 2023-08-28 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 1 |
| 2023-08-25 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 2 |
| 2023-08-24 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 34 |
| 2023-08-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 3 |
| 2023-08-22 | $16.32 | $16.34 | $16.32 | $16.34 | $16.34 | 312 |
| 2023-08-21 | $16.42 | $16.42 | $16.37 | $16.37 | $16.37 | 1,040 |
| 2023-08-18 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 52 |
| 2023-08-17 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 105 |
| 2023-08-16 | $16.70 | $16.70 | $16.38 | $16.38 | $16.38 | 1,943 |
| 2023-08-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 85 |
| 2023-08-14 | $16.82 | $16.89 | $16.82 | $16.89 | $16.89 | 1,689 |
| 2023-08-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 119 |
| 2023-08-10 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 26 |
| 2023-08-09 | $17.22 | $17.22 | $17.17 | $17.17 | $17.17 | 325 |
| 2023-08-08 | $17.00 | $17.18 | $17.00 | $17.18 | $17.18 | 479 |
| 2023-08-07 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 57 |
| 2023-08-04 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 33 |
| 2023-08-03 | $17.57 | $17.57 | $17.48 | $17.48 | $17.48 | 295 |
| 2023-08-02 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 6 |
| 2023-08-01 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 86 |
| 2023-07-31 | $18.34 | $18.41 | $18.34 | $18.35 | $18.35 | 931 |
| 2023-07-28 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 397 |
| 2023-07-27 | $18.21 | $18.28 | $17.94 | $17.94 | $17.94 | 953 |
| 2023-07-26 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 7 |
| 2023-07-25 | $18.28 | $18.28 | $18.22 | $18.22 | $18.22 | 532 |
| 2023-07-24 | $18.47 | $18.47 | $18.26 | $18.26 | $18.26 | 363 |
| 2023-07-21 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 126 |
| 2023-07-20 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 34 |
| 2023-07-19 | $18.50 | $18.52 | $18.50 | $18.52 | $18.52 | 512 |
| 2023-07-18 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 35 |
| 2023-07-17 | $18.00 | $18.19 | $17.96 | $18.19 | $18.19 | 633 |
| 2023-07-14 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 68 |
| 2023-07-13 | $18.20 | $18.20 | $18.17 | $18.17 | $18.17 | 412 |
| 2023-07-12 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 30 |
| 2023-07-11 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 110 |
| 2023-07-10 | $17.26 | $17.73 | $17.26 | $17.73 | $17.73 | 265 |
| 2023-07-07 | $17.29 | $17.29 | $17.25 | $17.25 | $17.25 | 381 |
| 2023-07-06 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 31 |
| 2023-07-05 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 43 |
| 2023-07-03 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 186 |
| 2023-06-30 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 9 |
| 2023-06-29 | $17.30 | $17.36 | $17.29 | $17.29 | $17.29 | 490 |
| 2023-06-28 | $17.14 | $17.28 | $17.14 | $17.28 | $17.28 | 132 |
| 2023-06-27 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 147 |
| 2023-06-26 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 13 |
| 2023-06-23 | $17.26 | $17.29 | $17.26 | $17.29 | $17.29 | 457 |
| 2023-06-22 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 54 |
| 2023-06-21 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 17 |
| 2023-06-20 | $17.82 | $17.85 | $17.80 | $17.80 | $17.80 | 477 |
| 2023-06-16 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 19 |
| 2023-06-15 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 590 |
| 2023-06-14 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 33 |
| 2023-06-13 | $18.04 | $18.28 | $18.01 | $18.28 | $18.28 | 1,232 |
| 2023-06-12 | $18.00 | $18.00 | $17.95 | $17.96 | $17.96 | 1,167 |
| 2023-06-09 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 2 |
| 2023-06-08 | $18.00 | $18.00 | $17.98 | $17.98 | $17.98 | 503 |
| 2023-06-07 | $17.91 | $17.95 | $17.91 | $17.95 | $17.95 | 104 |
| 2023-06-06 | $17.88 | $17.91 | $17.88 | $17.91 | $17.91 | 483 |
| 2023-06-05 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 60 |
| 2023-06-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 2 |
| 2023-06-01 | $17.16 | $17.26 | $17.16 | $17.26 | $17.26 | 275 |
| 2023-05-31 | $16.87 | $17.01 | $16.87 | $17.01 | $17.01 | 333 |
| 2023-05-30 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 38 |
| 2023-05-26 | $16.99 | $17.04 | $16.99 | $17.04 | $17.04 | 112 |
| 2023-05-25 | $16.95 | $16.97 | $16.95 | $16.97 | $16.97 | 130 |
| 2023-05-24 | $17.32 | $17.38 | $17.32 | $17.38 | $17.38 | 153 |
| 2023-05-23 | $18.00 | $18.00 | $17.76 | $17.76 | $17.76 | 1,029 |
| 2023-05-22 | $17.68 | $17.68 | $17.65 | $17.65 | $17.65 | 1,182 |
| 2023-05-19 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 86 |
| 2023-05-18 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 255 |
| 2023-05-17 | $17.27 | $17.31 | $17.27 | $17.31 | $17.31 | 786 |
| 2023-05-16 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 8 |
| 2023-05-15 | $17.54 | $17.69 | $17.54 | $17.69 | $17.69 | 803 |
| 2023-05-12 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 9 |
| 2023-05-11 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 127 |
| 2023-05-10 | $17.59 | $17.63 | $17.59 | $17.63 | $17.63 | 152 |
| 2023-05-09 | $17.54 | $17.54 | $17.52 | $17.52 | $17.52 | 1,102 |
| 2023-05-08 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2023-05-05 | $17.49 | $17.58 | $17.49 | $17.58 | $17.58 | 122 |
| 2023-05-04 | $17.13 | $17.40 | $17.13 | $17.40 | $17.40 | 305 |
| 2023-05-03 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 33 |
| 2023-05-02 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 88 |
| 2023-05-01 | $17.28 | $17.28 | $17.27 | $17.27 | $17.27 | 388 |
| 2023-04-28 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 22 |
| 2023-04-27 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 5 |
| 2023-04-26 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 21 |
| 2023-04-25 | $17.26 | $17.26 | $16.86 | $16.86 | $16.86 | 446 |
| 2023-04-24 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 60 |
| 2023-04-21 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 26 |
| 2023-04-20 | $17.19 | $17.21 | $17.19 | $17.21 | $17.21 | 369 |
| 2023-04-19 | $17.32 | $17.43 | $17.32 | $17.43 | $17.43 | 103 |
| 2023-04-18 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2023-04-17 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 15 |
| 2023-04-14 | $17.57 | $17.57 | $17.33 | $17.33 | $17.33 | 115 |
| 2023-04-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 73 |
| 2023-04-12 | $17.30 | $17.30 | $17.17 | $17.17 | $17.17 | 205 |
| 2023-04-11 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 343 |
| 2023-04-10 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 67 |
| 2023-04-06 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 12 |
| 2023-04-05 | $17.00 | $17.06 | $17.00 | $17.06 | $17.06 | 270 |
| 2023-04-04 | $17.17 | $17.17 | $17.05 | $17.05 | $17.05 | 403 |
| 2023-04-03 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 2 |
| 2023-03-31 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 7 |
| 2023-03-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 15 |
| 2023-03-29 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 1 |
| 2023-03-28 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2023-03-27 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 7 |
| 2023-03-24 | $16.41 | $16.60 | $16.41 | $16.60 | $16.60 | 1,100 |
| 2023-03-23 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 159 |
| 2023-03-22 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 103 |
| 2023-03-21 | $16.85 | $16.88 | $16.80 | $16.88 | $16.88 | 705 |
| 2023-03-20 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 377 |
| 2023-03-17 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 168 |
| 2023-03-16 | $16.82 | $16.96 | $16.82 | $16.96 | $16.96 | 125 |
| 2023-03-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 206 |
| 2023-03-14 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 135 |
| 2023-03-13 | $16.41 | $16.72 | $16.41 | $16.72 | $16.72 | 304 |
| 2023-03-10 | $16.74 | $16.74 | $16.43 | $16.50 | $16.50 | 499 |
| 2023-03-09 | $17.03 | $17.03 | $16.86 | $16.86 | $16.86 | 290 |
| 2023-03-08 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 115 |
| 2023-03-07 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 105 |
| 2023-03-06 | $17.54 | $17.54 | $17.44 | $17.44 | $17.44 | 103 |
| 2023-03-03 | $17.55 | $17.64 | $17.55 | $17.64 | $17.64 | 270 |
| 2023-03-02 | $17.33 | $17.37 | $17.33 | $17.37 | $17.37 | 201 |
| 2023-03-01 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 138 |
| 2023-02-28 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 20 |
| 2023-02-27 | $17.23 | $17.23 | $17.20 | $17.20 | $17.20 | 213 |
| 2023-02-24 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 100 |
| 2023-02-23 | $17.40 | $17.46 | $17.32 | $17.46 | $17.46 | 681 |
| 2023-02-22 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 195 |
| 2023-02-21 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 125 |
| 2023-02-17 | $17.81 | $17.88 | $17.81 | $17.88 | $17.88 | 261 |
| 2023-02-16 | $17.77 | $17.85 | $17.75 | $17.75 | $17.75 | 2,215 |
| 2023-02-15 | $17.86 | $17.94 | $17.86 | $17.94 | $17.94 | 757 |
| 2023-02-14 | $18.07 | $18.07 | $17.71 | $17.90 | $17.90 | 793 |
| 2023-02-13 | $17.91 | $17.92 | $17.90 | $17.90 | $17.90 | 6,322 |
| 2023-02-10 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 100 |
| 2023-02-09 | $17.92 | $17.92 | $17.81 | $17.81 | $17.81 | 294 |
| 2023-02-08 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 100 |
| 2023-02-07 | $18.06 | $18.34 | $18.06 | $18.34 | $18.34 | 203 |
| 2023-02-06 | $18.27 | $18.27 | $18.16 | $18.16 | $18.16 | 701 |
| 2023-02-03 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 128 |
| 2023-02-02 | $18.50 | $18.59 | $18.50 | $18.59 | $18.59 | 732 |
| 2023-02-01 | $18.10 | $18.38 | $18.10 | $18.38 | $18.38 | 210 |
| 2023-01-31 | $18.17 | $18.24 | $18.17 | $18.24 | $18.24 | 623 |
| 2023-01-30 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 122 |
| 2023-01-27 | $18.23 | $18.42 | $18.23 | $18.36 | $18.36 | 600 |
| 2023-01-26 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 210 |
| 2023-01-25 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 100 |
| 2023-01-24 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 150 |
| 2023-01-23 | $18.22 | $18.36 | $18.21 | $18.31 | $18.31 | 1,234 |
| 2023-01-20 | $18.02 | $18.11 | $18.02 | $18.11 | $18.11 | 706 |
| 2023-01-19 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2023-01-18 | $18.50 | $18.50 | $18.05 | $18.05 | $18.05 | 684 |
| 2023-01-17 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 110 |
| 2023-01-13 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 133 |
| 2023-01-12 | $18.17 | $18.20 | $18.17 | $18.20 | $18.20 | 2,241 |
| 2023-01-11 | $17.93 | $18.01 | $17.93 | $18.01 | $18.01 | 300 |
| 2023-01-10 | $17.68 | $17.79 | $17.68 | $17.79 | $17.79 | 1,101 |
| 2023-01-09 | $17.64 | $17.64 | $17.43 | $17.43 | $17.43 | 2,709 |
| 2023-01-06 | $17.49 | $17.54 | $17.48 | $17.51 | $17.51 | 678 |
| 2023-01-05 | $17.34 | $17.36 | $17.34 | $17.36 | $17.36 | 178 |
| 2023-01-04 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 51 |
| 2023-01-03 | $17.41 | $17.41 | $17.23 | $17.23 | $17.23 | 102 |
| 2022-12-30 | $17.17 | $17.36 | $17.17 | $17.36 | $17.36 | 172 |
| 2022-12-29 | $17.09 | $17.46 | $17.09 | $17.36 | $17.36 | 1,944 |
| 2022-12-28 | $17.04 | $17.04 | $16.97 | $16.97 | $16.97 | 324 |
| 2022-12-27 | $17.16 | $17.16 | $17.11 | $17.11 | $17.11 | 115 |
| 2022-12-23 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 127 |
| 2022-12-22 | $17.37 | $17.57 | $17.37 | $17.57 | $17.50 | 435 |
| 2022-12-21 | $17.67 | $17.67 | $17.67 | $17.67 | $17.61 | 132 |
| 2022-12-20 | $17.29 | $17.47 | $17.29 | $17.46 | $17.40 | 696 |
| 2022-12-19 | $17.68 | $17.68 | $17.32 | $17.32 | $17.25 | 217 |
| 2022-12-16 | $17.65 | $17.72 | $17.61 | $17.72 | $17.66 | 322 |
| 2022-12-15 | $17.88 | $17.88 | $17.82 | $17.82 | $17.76 | 125 |
| 2022-12-14 | $18.44 | $18.44 | $18.23 | $18.31 | $18.24 | 640 |
| 2022-12-13 | $18.58 | $18.59 | $18.12 | $18.30 | $18.23 | 1,829 |
| 2022-12-12 | $17.96 | $18.05 | $17.96 | $18.05 | $17.99 | 808 |
| 2022-12-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.81 | 127 |
| 2022-12-08 | $18.17 | $18.23 | $18.17 | $18.19 | $18.12 | 1,571 |
| 2022-12-07 | $18.08 | $18.08 | $18.03 | $18.03 | $17.96 | 204 |
| 2022-12-06 | $18.34 | $18.34 | $17.96 | $17.96 | $17.89 | 956 |
| 2022-12-05 | $18.73 | $18.73 | $18.24 | $18.37 | $18.30 | 512 |
| 2022-12-02 | $18.46 | $18.81 | $18.46 | $18.81 | $18.81 | 201 |
| 2022-12-01 | $18.61 | $18.63 | $18.61 | $18.63 | $18.63 | 101 |
| 2022-11-30 | $18.16 | $18.57 | $18.06 | $18.57 | $18.57 | 838 |
| 2022-11-29 | $18.01 | $18.08 | $17.94 | $17.94 | $17.94 | 1,128 |
| 2022-11-28 | $18.26 | $18.26 | $18.02 | $18.02 | $18.02 | 2,925 |
| 2022-11-25 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 22 |
| 2022-11-23 | $18.24 | $18.33 | $18.24 | $18.25 | $18.25 | 304 |
| 2022-11-22 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 42 |
| 2022-11-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 158 |
| 2022-11-18 | $18.25 | $18.25 | $18.11 | $18.11 | $18.11 | 101 |
| 2022-11-17 | $17.96 | $18.08 | $17.96 | $18.08 | $18.08 | 230 |
| 2022-11-16 | $18.59 | $18.59 | $18.31 | $18.31 | $18.31 | 307 |
| 2022-11-15 | $18.76 | $18.76 | $18.60 | $18.63 | $18.63 | 501 |
| 2022-11-14 | $18.80 | $18.80 | $18.61 | $18.61 | $18.61 | 795 |
| 2022-11-11 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 46 |
| 2022-11-10 | $17.90 | $18.32 | $16.67 | $18.32 | $18.32 | 1,606 |
| 2022-11-09 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 40 |
| 2022-11-08 | $17.88 | $17.88 | $17.56 | $17.73 | $17.73 | 501 |
| 2022-11-07 | $17.65 | $17.65 | $17.47 | $17.54 | $17.54 | 1,825 |
| 2022-11-04 | $17.47 | $17.61 | $17.47 | $17.61 | $17.61 | 612 |
| 2022-11-03 | $17.37 | $17.52 | $17.37 | $17.52 | $17.52 | 215 |
| 2022-11-02 | $17.97 | $18.10 | $17.68 | $17.68 | $17.68 | 411 |
| 2022-11-01 | $18.16 | $18.16 | $18.02 | $18.03 | $18.03 | 303 |
| 2022-10-31 | $17.97 | $18.02 | $17.93 | $17.95 | $17.95 | 510 |
| 2022-10-28 | $17.73 | $18.10 | $17.73 | $18.10 | $18.10 | 401 |
| 2022-10-27 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 111 |
| 2022-10-26 | $17.99 | $18.09 | $17.88 | $17.95 | $17.95 | 3,011 |
| 2022-10-25 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 12 |
| 2022-10-24 | $17.05 | $17.17 | $17.05 | $17.17 | $17.17 | 300 |
| 2022-10-21 | $17.05 | $17.14 | $17.05 | $17.14 | $17.14 | 366 |
| 2022-10-20 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 1 |
| 2022-10-19 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 240 |
| 2022-10-18 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 100 |
| 2022-10-17 | $17.02 | $17.28 | $17.02 | $17.28 | $17.28 | 310 |
| 2022-10-14 | $18.03 | $18.03 | $16.80 | $16.80 | $16.80 | 1,007 |
| 2022-10-13 | $16.96 | $17.20 | $16.96 | $17.20 | $17.20 | 113 |
| 2022-10-12 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 2 |
| 2022-10-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 67 |
| 2022-10-10 | $16.74 | $16.80 | $16.74 | $16.80 | $16.80 | 1,537 |
| 2022-10-07 | $17.33 | $17.33 | $16.99 | $16.99 | $16.99 | 611 |
| 2022-10-06 | $17.57 | $17.57 | $17.55 | $17.55 | $17.55 | 334 |
| 2022-10-05 | $17.33 | $17.64 | $17.33 | $17.64 | $17.64 | 202 |
| 2022-10-04 | $17.51 | $17.64 | $17.51 | $17.64 | $17.64 | 526 |
| 2022-10-03 | $17.00 | $17.07 | $17.00 | $17.07 | $17.07 | 318 |
| 2022-09-30 | $17.15 | $17.15 | $16.82 | $16.82 | $16.82 | 207 |
| 2022-09-29 | $16.76 | $16.83 | $16.76 | $16.83 | $16.83 | 140 |
| 2022-09-28 | $16.74 | $17.23 | $16.74 | $17.23 | $17.23 | 628 |
| 2022-09-27 | $16.65 | $16.65 | $16.52 | $16.52 | $16.52 | 400 |
| 2022-09-26 | $16.67 | $16.67 | $16.45 | $16.45 | $16.45 | 492 |
| 2022-09-23 | $16.77 | $16.81 | $16.54 | $16.69 | $16.69 | 2,589 |
| 2022-09-22 | $17.09 | $17.11 | $17.09 | $17.11 | $17.11 | 108 |
| 2022-09-21 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 10 |
| 2022-09-20 | $17.61 | $17.72 | $17.61 | $17.72 | $17.72 | 107 |
| 2022-09-19 | $17.78 | $17.92 | $17.78 | $17.92 | $17.92 | 100 |
| 2022-09-16 | $17.85 | $17.99 | $17.85 | $17.99 | $17.99 | 236 |
| 2022-09-15 | $18.28 | $18.38 | $18.28 | $18.35 | $18.35 | 283 |
| 2022-09-14 | $18.36 | $18.36 | $18.24 | $18.34 | $18.34 | 565 |
| 2022-09-13 | $18.37 | $18.37 | $18.23 | $18.25 | $18.25 | 620 |
| 2022-09-12 | $19.15 | $19.15 | $18.97 | $19.05 | $19.05 | 238 |
| 2022-09-09 | $18.98 | $19.04 | $18.98 | $19.04 | $19.04 | 182 |
| 2022-09-08 | $18.65 | $18.79 | $18.65 | $18.79 | $18.79 | 207 |
| 2022-09-07 | $17.98 | $18.35 | $17.98 | $18.35 | $18.35 | 455 |
| 2022-09-06 | $18.00 | $18.00 | $17.87 | $17.87 | $17.87 | 1,007 |
| 2022-09-02 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 177 |
| 2022-09-01 | $18.02 | $18.39 | $17.99 | $18.39 | $18.39 | 5,521 |
| 2022-08-31 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 41 |
| 2022-08-30 | $18.18 | $18.26 | $18.18 | $18.26 | $18.26 | 215 |
| 2022-08-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 46 |
| 2022-08-26 | $19.18 | $19.18 | $18.71 | $18.71 | $18.71 | 354 |
| 2022-08-25 | $19.31 | $19.44 | $19.31 | $19.44 | $19.44 | 563 |
| 2022-08-24 | $19.27 | $19.27 | $19.26 | $19.26 | $19.26 | 300 |
| 2022-08-23 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 25 |
| 2022-08-22 | $19.00 | $19.00 | $18.86 | $18.86 | $18.86 | 2,259 |
| 2022-08-19 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 53 |
| 2022-08-18 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 35 |
| 2022-08-17 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 146 |
| 2022-08-16 | $20.28 | $20.28 | $19.96 | $19.97 | $19.97 | 692 |
| 2022-08-15 | $20.25 | $20.29 | $20.24 | $20.29 | $20.29 | 2,191 |
| 2022-08-12 | $20.14 | $20.18 | $20.14 | $20.18 | $20.18 | 781 |
| 2022-08-11 | $20.18 | $20.24 | $19.77 | $19.77 | $19.77 | 623 |
| 2022-08-10 | $19.60 | $20.01 | $19.60 | $20.01 | $20.01 | 383 |
| 2022-08-09 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 70 |
| 2022-08-08 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 6 |
| 2022-08-05 | $19.25 | $19.70 | $19.25 | $19.70 | $19.70 | 1,171 |
| 2022-08-04 | $19.42 | $19.52 | $19.41 | $19.52 | $19.52 | 1,289 |
| 2022-08-03 | $19.07 | $19.38 | $19.06 | $19.28 | $19.28 | 3,373 |
| 2022-08-02 | $18.94 | $19.04 | $18.84 | $18.84 | $18.84 | 1,810 |
| 2022-08-01 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 60 |
| 2022-07-29 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 91 |
| 2022-07-28 | $18.73 | $18.93 | $18.73 | $18.93 | $18.93 | 263 |
| 2022-07-27 | $18.50 | $18.88 | $18.50 | $18.85 | $18.85 | 665 |
| 2022-07-26 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2022-07-25 | $18.34 | $18.45 | $18.27 | $18.45 | $18.45 | 45,341 |
| 2022-07-22 | $18.58 | $18.58 | $18.39 | $18.39 | $18.39 | 321 |
| 2022-07-21 | $18.78 | $18.78 | $18.75 | $18.77 | $18.77 | 555 |
| 2022-07-20 | $18.74 | $18.74 | $18.41 | $18.60 | $18.60 | 417 |
| 2022-07-19 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 35 |
| 2022-07-18 | $18.28 | $18.28 | $17.82 | $17.82 | $17.82 | 1,404 |
| 2022-07-15 | $17.98 | $18.11 | $17.98 | $18.10 | $18.10 | 745 |
| 2022-07-14 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 215 |
| 2022-07-13 | $17.91 | $18.12 | $17.83 | $18.10 | $18.10 | 2,607 |
| 2022-07-12 | $18.00 | $18.05 | $17.95 | $17.95 | $17.95 | 1,194 |
| 2022-07-11 | $18.20 | $18.20 | $18.03 | $18.03 | $18.03 | 850 |
| 2022-07-08 | $18.20 | $18.43 | $18.18 | $18.43 | $18.43 | 472 |
| 2022-07-07 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 229 |
| 2022-07-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,082 |
| 2022-07-05 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 61 |
| 2022-07-01 | $17.31 | $17.69 | $17.31 | $17.69 | $17.69 | 240 |
| 2022-06-30 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 59 |
| 2022-06-29 | $17.31 | $17.48 | $17.31 | $17.48 | $17.48 | 3,300 |
| 2022-06-28 | $17.84 | $17.84 | $17.31 | $17.37 | $17.37 | 3,224 |
| 2022-06-27 | $17.75 | $17.75 | $17.68 | $17.75 | $17.75 | 3,838 |
| 2022-06-24 | $17.64 | $17.76 | $17.48 | $17.76 | $17.76 | 3,371 |
| 2022-06-23 | $16.96 | $17.43 | $16.96 | $17.43 | $17.43 | 803 |
| 2022-06-22 | $16.56 | $17.03 | $16.56 | $16.97 | $16.97 | 2,243 |
| 2022-06-21 | $16.81 | $16.81 | $16.78 | $16.78 | $16.78 | 160 |
| 2022-06-17 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 30 |
| 2022-06-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 43 |
| 2022-06-15 | $16.25 | $16.47 | $16.25 | $16.41 | $16.41 | 574 |
| 2022-06-14 | $15.94 | $16.10 | $15.94 | $16.07 | $16.07 | 354 |
| 2022-06-13 | $16.38 | $16.38 | $16.10 | $16.10 | $16.10 | 629 |
| 2022-06-10 | $17.30 | $17.30 | $16.83 | $16.83 | $16.83 | 1,315 |
| 2022-06-09 | $17.50 | $17.50 | $17.47 | $17.47 | $17.47 | 1,128 |
| 2022-06-08 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 25 |
| 2022-06-07 | $17.52 | $18.02 | $17.52 | $18.02 | $18.02 | 2,360 |
| 2022-06-06 | $17.90 | $17.90 | $17.63 | $17.63 | $17.63 | 744 |
| 2022-06-03 | $17.55 | $17.78 | $17.55 | $17.78 | $17.78 | 799 |
| 2022-06-02 | $17.54 | $17.79 | $17.54 | $17.79 | $17.79 | 15,306 |
| 2022-06-01 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 160 |
| 2022-05-31 | $18.10 | $18.10 | $17.70 | $17.73 | $17.73 | 520 |
| 2022-05-27 | $17.60 | $18.10 | $17.60 | $18.10 | $18.10 | 2,561 |
| 2022-05-26 | $17.50 | $17.64 | $17.50 | $17.57 | $17.57 | 19,805 |
| 2022-05-25 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 13 |
| 2022-05-24 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 38 |
| 2022-05-23 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 25 |
| 2022-05-20 | $17.37 | $17.54 | $17.19 | $17.54 | $17.54 | 1,004 |
| 2022-05-19 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 217 |
| 2022-05-18 | $17.30 | $17.30 | $17.10 | $17.10 | $17.10 | 534 |
| 2022-05-17 | $17.60 | $17.71 | $17.60 | $17.71 | $17.71 | 113 |
| 2022-05-16 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 2 |
| 2022-05-13 | $16.84 | $17.28 | $16.81 | $17.28 | $17.28 | 2,019 |
| 2022-05-12 | $16.40 | $16.61 | $16.40 | $16.61 | $16.61 | 659 |
| 2022-05-11 | $16.50 | $16.50 | $16.29 | $16.29 | $16.29 | 716 |
| 2022-05-10 | $16.85 | $16.90 | $16.82 | $16.82 | $16.82 | 1,507 |
| 2022-05-09 | $17.00 | $17.00 | $16.50 | $16.50 | $16.50 | 1,897 |
| 2022-05-06 | $17.48 | $17.51 | $17.48 | $17.51 | $17.51 | 591 |
| 2022-05-05 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 74 |
| 2022-05-04 | $18.09 | $18.71 | $18.00 | $18.71 | $18.71 | 905 |
| 2022-05-03 | $18.26 | $18.36 | $18.26 | $18.35 | $18.35 | 516 |
| 2022-05-02 | $18.00 | $18.23 | $17.96 | $18.23 | $18.23 | 903 |
| 2022-04-29 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 22 |
| 2022-04-28 | $18.38 | $18.44 | $18.38 | $18.44 | $18.44 | 380 |
| 2022-04-27 | $18.33 | $18.48 | $18.30 | $18.30 | $18.30 | 492 |
| 2022-04-26 | $18.36 | $18.36 | $18.28 | $18.28 | $18.28 | 905 |
| 2022-04-25 | $18.64 | $19.00 | $18.64 | $19.00 | $19.00 | 600 |
| 2022-04-22 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 231 |
| 2022-04-21 | $19.45 | $19.45 | $19.35 | $19.35 | $19.35 | 214 |
| 2022-04-20 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 19 |
| 2022-04-19 | $19.77 | $19.77 | $19.72 | $19.72 | $19.72 | 419 |
| 2022-04-18 | $19.98 | $19.98 | $19.54 | $19.54 | $19.54 | 716 |
| 2022-04-14 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 121 |
| 2022-04-13 | $20.05 | $20.39 | $20.05 | $20.39 | $20.39 | 286 |
| 2022-04-12 | $19.98 | $19.99 | $19.98 | $19.99 | $19.99 | 163 |
| 2022-04-11 | $20.50 | $20.50 | $20.14 | $20.14 | $20.14 | 847 |
| 2022-04-08 | $20.64 | $20.64 | $20.55 | $20.55 | $20.55 | 988 |
| 2022-04-07 | $20.63 | $20.66 | $20.59 | $20.66 | $20.66 | 351 |
| 2022-04-06 | $20.19 | $20.51 | $20.19 | $20.51 | $20.51 | 6,916 |
| 2022-04-05 | $20.95 | $20.95 | $20.50 | $20.50 | $20.50 | 568 |
| 2022-04-04 | $20.80 | $20.82 | $20.60 | $20.82 | $20.82 | 4,373 |
| 2022-04-01 | $20.50 | $20.61 | $20.31 | $20.61 | $20.61 | 41,096 |
| 2022-03-31 | $20.47 | $20.52 | $20.21 | $20.21 | $20.21 | 2,412 |
| 2022-03-30 | $20.67 | $20.67 | $20.41 | $20.41 | $20.41 | 165 |
| 2022-03-29 | $20.56 | $20.56 | $20.54 | $20.54 | $20.54 | 1,370 |
| 2022-03-28 | $19.98 | $20.07 | $19.98 | $20.07 | $20.07 | 316 |
| 2022-03-25 | $20.08 | $20.08 | $19.96 | $20.05 | $20.05 | 1,029 |
| 2022-03-24 | $20.04 | $20.21 | $20.02 | $20.21 | $20.21 | 701 |
| 2022-03-23 | $20.10 | $20.24 | $19.96 | $19.96 | $19.96 | 1,103 |
| 2022-03-22 | $20.27 | $20.37 | $20.27 | $20.37 | $20.37 | 512 |
| 2022-03-21 | $20.27 | $20.27 | $19.93 | $20.02 | $20.02 | 3,398 |
| 2022-03-18 | $20.25 | $20.31 | $20.25 | $20.31 | $20.31 | 1,210 |
| 2022-03-17 | $19.36 | $19.93 | $19.35 | $19.93 | $19.93 | 2,457 |
| 2022-03-16 | $19.11 | $19.33 | $19.11 | $19.33 | $19.33 | 270 |
| 2022-03-15 | $18.49 | $18.65 | $18.49 | $18.65 | $18.65 | 627 |
| 2022-03-14 | $18.91 | $18.93 | $18.50 | $18.50 | $18.50 | 584 |
| 2022-03-11 | $19.30 | $19.30 | $18.78 | $18.78 | $18.78 | 440 |
| 2022-03-10 | $18.93 | $19.21 | $18.93 | $19.21 | $19.21 | 1,104 |
| 2022-03-09 | $19.18 | $19.32 | $19.18 | $19.30 | $19.30 | 4,120 |
| 2022-03-08 | $18.80 | $18.80 | $18.75 | $18.75 | $18.75 | 201 |
| 2022-03-07 | $19.10 | $19.10 | $18.70 | $18.70 | $18.70 | 3,008 |
| 2022-03-04 | $19.22 | $19.22 | $19.09 | $19.09 | $19.09 | 2,245 |
| 2022-03-03 | $19.69 | $19.69 | $19.46 | $19.46 | $19.46 | 1,536 |
| 2022-03-02 | $19.89 | $19.89 | $19.80 | $19.80 | $19.80 | 1,568 |
| 2022-03-01 | $19.86 | $19.86 | $19.57 | $19.57 | $19.57 | 290 |
| 2022-02-28 | $19.21 | $19.78 | $19.21 | $19.73 | $19.73 | 1,760 |
| 2022-02-25 | $19.26 | $19.58 | $19.26 | $19.58 | $19.58 | 1,526 |
| 2022-02-24 | $18.26 | $19.22 | $18.04 | $19.22 | $19.22 | 3,236 |
| 2022-02-23 | $18.98 | $19.00 | $18.67 | $18.67 | $18.67 | 1,938 |
| 2022-02-22 | $19.11 | $19.20 | $18.89 | $18.94 | $18.94 | 2,918 |
| 2022-02-18 | $19.33 | $19.33 | $19.03 | $19.10 | $19.10 | 1,374 |
| 2022-02-17 | $19.63 | $19.63 | $19.37 | $19.37 | $19.37 | 678 |
| 2022-02-16 | $20.00 | $20.00 | $19.82 | $19.96 | $19.96 | 1,304 |
| 2022-02-15 | $19.95 | $20.09 | $19.91 | $20.09 | $20.09 | 1,803 |
| 2022-02-14 | $19.70 | $19.72 | $19.45 | $19.55 | $19.55 | 4,227 |
| 2022-02-11 | $20.14 | $20.14 | $19.85 | $19.85 | $19.85 | 1,610 |
| 2022-02-10 | $20.48 | $20.48 | $20.15 | $20.15 | $20.15 | 4,213 |
| 2022-02-09 | $20.43 | $20.58 | $20.41 | $20.58 | $20.58 | 2,646 |
| 2022-02-08 | $19.92 | $20.07 | $19.92 | $20.07 | $20.07 | 2,831 |
| 2022-02-07 | $20.21 | $20.21 | $20.09 | $20.09 | $20.09 | 337 |
| 2022-02-04 | $19.67 | $19.96 | $19.67 | $19.94 | $19.94 | 2,644 |
| 2022-02-03 | $20.09 | $20.15 | $19.88 | $19.88 | $19.88 | 986 |
| 2022-02-02 | $20.63 | $20.63 | $20.28 | $20.34 | $20.34 | 4,989 |
| 2022-02-01 | $20.33 | $20.60 | $20.33 | $20.60 | $20.60 | 2,681 |
| 2022-01-31 | $19.92 | $20.26 | $19.92 | $20.26 | $20.26 | 3,629 |
| 2022-01-28 | $18.98 | $19.57 | $18.94 | $19.57 | $19.57 | 2,665 |
| 2022-01-27 | $19.73 | $19.73 | $19.10 | $19.10 | $19.10 | 3,147 |
| 2022-01-26 | $20.03 | $20.11 | $19.44 | $19.44 | $19.44 | 1,772 |
| 2022-01-25 | $19.66 | $19.94 | $19.50 | $19.69 | $19.69 | 1,399 |
| 2022-01-24 | $19.26 | $19.94 | $18.86 | $19.93 | $19.93 | 5,620 |
| 2022-01-21 | $20.01 | $20.14 | $19.82 | $19.82 | $19.82 | 1,886 |
| 2022-01-20 | $20.73 | $20.80 | $20.20 | $20.20 | $20.20 | 2,629 |
| 2022-01-19 | $20.71 | $20.78 | $20.37 | $20.40 | $20.40 | 3,920 |
| 2022-01-18 | $21.12 | $21.12 | $20.54 | $20.54 | $20.54 | 5,544 |
| 2022-01-14 | $21.06 | $21.31 | $20.88 | $21.31 | $21.31 | 5,627 |
| 2022-01-13 | $21.65 | $21.65 | $21.14 | $21.14 | $21.14 | 2,229 |
| 2022-01-12 | $22.14 | $22.14 | $21.71 | $21.71 | $21.71 | 5,172 |
| 2022-01-11 | $21.67 | $22.06 | $21.67 | $22.06 | $22.06 | 2,993 |
| 2022-01-10 | $21.71 | $21.76 | $21.40 | $21.76 | $21.76 | 2,000 |
| 2022-01-07 | $22.12 | $22.12 | $21.83 | $21.86 | $21.86 | 1,612 |
| 2022-01-06 | $21.97 | $22.21 | $21.73 | $22.07 | $22.07 | 4,891 |
| 2022-01-05 | $23.08 | $23.14 | $22.24 | $22.24 | $22.24 | 5,631 |
| 2022-01-04 | $23.51 | $23.51 | $23.00 | $23.09 | $23.09 | 5,789 |
| 2022-01-03 | $23.67 | $23.77 | $23.50 | $23.77 | $23.77 | 3,545 |
| 2021-12-31 | $23.90 | $23.90 | $23.64 | $23.64 | $23.64 | 1,601 |
| 2021-12-30 | $23.74 | $23.97 | $23.74 | $23.78 | $23.78 | 2,275 |
| 2021-12-29 | $23.61 | $23.63 | $23.47 | $23.61 | $23.61 | 2,815 |
| 2021-12-28 | $23.84 | $23.85 | $23.54 | $23.56 | $23.56 | 20,579 |
| 2021-12-27 | $23.82 | $23.86 | $23.77 | $23.84 | $23.84 | 17,027 |
| 2021-12-23 | $24.15 | $24.15 | $23.87 | $24.14 | $24.12 | 6,359 |
| 2021-12-22 | $24.03 | $24.03 | $23.88 | $24.01 | $23.98 | 1,449 |
| 2021-12-21 | $23.75 | $23.98 | $23.75 | $23.98 | $23.96 | 798 |
| 2021-12-20 | $24.99 | $24.99 | $23.68 | $23.80 | $23.78 | 4,379 |
| 2021-12-17 | $23.08 | $23.94 | $23.08 | $23.94 | $23.92 | 1,500 |
| 2021-12-16 | $23.73 | $23.73 | $23.40 | $23.40 | $23.38 | 269 |
| 2021-12-15 | $23.11 | $23.73 | $23.01 | $23.73 | $23.70 | 4,505 |
| 2021-12-14 | $22.96 | $23.23 | $22.95 | $23.05 | $23.02 | 4,162 |
| 2021-12-13 | $23.28 | $23.51 | $23.15 | $23.37 | $23.35 | 3,658 |
| 2021-12-10 | $23.41 | $23.46 | $23.08 | $23.08 | $23.05 | 6,249 |
| 2021-12-09 | $23.98 | $23.98 | $23.35 | $23.35 | $23.33 | 5,659 |
| 2021-12-08 | $23.68 | $24.07 | $23.61 | $23.99 | $23.97 | 9,532 |
| 2021-12-07 | $23.43 | $23.75 | $23.43 | $23.65 | $23.62 | 3,983 |
| 2021-12-06 | $22.50 | $22.80 | $22.42 | $22.76 | $22.73 | 6,632 |
| 2021-12-03 | $23.18 | $23.18 | $22.71 | $22.83 | $22.81 | 3,620 |
| 2021-12-02 | $23.40 | $23.55 | $23.18 | $23.45 | $23.43 | 5,761 |
| 2021-12-01 | $24.15 | $24.23 | $23.37 | $23.37 | $23.35 | 5,808 |
| 2021-11-30 | $24.01 | $24.30 | $23.69 | $23.94 | $23.91 | 4,276 |
| 2021-11-29 | $24.45 | $24.45 | $24.04 | $24.04 | $24.02 | 7,146 |
| 2021-11-26 | $24.01 | $24.26 | $24.00 | $24.15 | $24.13 | 13,101 |
| 2021-11-24 | $24.11 | $24.22 | $24.00 | $24.22 | $24.19 | 5,054 |
| 2021-11-23 | $24.45 | $24.56 | $24.00 | $24.26 | $24.24 | 3,022 |
| 2021-11-22 | $25.00 | $25.03 | $24.52 | $24.52 | $24.50 | 3,109 |
| 2021-11-19 | $24.86 | $24.90 | $24.86 | $24.86 | $24.83 | 3,771 |
| 2021-11-18 | $24.81 | $24.81 | $24.81 | $24.81 | $24.78 | 22 |
| 2021-11-17 | $25.00 | $25.00 | $24.81 | $24.81 | $24.79 | 453 |
| 2021-11-16 | $24.88 | $25.03 | $24.84 | $25.03 | $25.00 | 6,818 |
| 2021-11-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.87 | 219 |
| 2021-11-12 | $25.40 | $25.40 | $25.26 | $25.26 | $25.23 | 151 |
| 2021-11-11 | $25.37 | $25.41 | $25.35 | $25.37 | $25.35 | 7,592 |
| 2021-11-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.27 | 131 |
| 2021-11-09 | $26.11 | $26.11 | $25.72 | $25.72 | $25.69 | 210 |
| 2021-11-08 | $26.03 | $26.17 | $26.03 | $26.11 | $26.08 | 1,937 |
| 2021-11-05 | $26.32 | $26.32 | $25.98 | $25.98 | $25.95 | 1,402 |
| 2021-11-04 | $26.50 | $26.50 | $26.36 | $26.36 | $26.33 | 1,184 |
| 2021-11-03 | $26.18 | $26.60 | $26.13 | $26.60 | $26.57 | 1,208 |
| 2021-11-02 | $26.11 | $26.14 | $26.11 | $26.14 | $26.11 | 362 |
| 2021-11-01 | $25.89 | $26.05 | $25.87 | $26.05 | $26.02 | 1,040 |
| 2021-10-29 | $25.50 | $25.55 | $25.50 | $25.53 | $25.50 | 334 |
| 2021-10-28 | $25.69 | $25.69 | $25.69 | $25.69 | $25.66 | 84 |
| 2021-10-27 | $25.04 | $25.04 | $25.02 | $25.02 | $24.99 | 137 |
| 2021-10-26 | $25.49 | $25.49 | $25.38 | $25.38 | $25.36 | 459 |
| 2021-10-25 | $25.25 | $25.43 | $25.14 | $25.43 | $25.40 | 825 |
| 2021-10-22 | $25.27 | $25.27 | $25.27 | $25.27 | $25.25 | 115 |
| 2021-10-21 | $25.36 | $25.36 | $25.36 | $25.36 | $25.34 | 33 |
| 2021-10-20 | $25.39 | $25.39 | $25.25 | $25.25 | $25.23 | 409 |
| 2021-10-19 | $25.17 | $25.33 | $25.14 | $25.28 | $25.25 | 1,432 |
| 2021-10-18 | $24.99 | $25.02 | $24.93 | $24.95 | $24.93 | 3,589 |
| 2021-10-15 | $25.30 | $25.30 | $25.16 | $25.16 | $25.14 | 759 |
| 2021-10-14 | $25.27 | $25.34 | $25.27 | $25.29 | $25.27 | 325 |
| 2021-10-13 | $24.92 | $24.93 | $24.90 | $24.93 | $24.91 | 1,043 |
| 2021-10-12 | $24.82 | $24.82 | $24.81 | $24.82 | $24.79 | 613 |
| 2021-10-11 | $24.91 | $24.91 | $24.70 | $24.70 | $24.67 | 468 |
| 2021-10-08 | $24.74 | $24.81 | $24.74 | $24.74 | $24.71 | 3,134 |
| 2021-10-07 | $25.14 | $25.19 | $25.05 | $25.05 | $25.02 | 4,581 |
| 2021-10-06 | $24.69 | $24.85 | $24.66 | $24.70 | $24.68 | 808 |
| 2021-10-05 | $25.08 | $25.08 | $24.93 | $24.93 | $24.91 | 1,531 |
| 2021-10-04 | $25.00 | $25.00 | $24.82 | $24.82 | $24.79 | 749 |
| 2021-10-01 | $25.45 | $25.46 | $25.44 | $25.44 | $25.41 | 844 |
| 2021-09-30 | $25.63 | $25.70 | $25.48 | $25.48 | $25.46 | 2,869 |
| 2021-09-29 | $25.50 | $25.50 | $25.42 | $25.42 | $25.40 | 1,600 |
| 2021-09-28 | $26.00 | $26.00 | $25.58 | $25.58 | $25.55 | 3,266 |
| 2021-09-27 | $26.69 | $26.69 | $26.41 | $26.43 | $26.40 | 1,605 |
| 2021-09-24 | $26.80 | $26.80 | $26.58 | $26.62 | $26.59 | 1,317 |
| 2021-09-23 | $27.02 | $27.18 | $27.02 | $27.13 | $27.10 | 888 |
| 2021-09-22 | $26.76 | $26.77 | $26.69 | $26.69 | $26.66 | 507 |
| 2021-09-21 | $26.66 | $26.71 | $26.66 | $26.71 | $26.68 | 817 |
| 2021-09-20 | $26.52 | $26.52 | $26.31 | $26.43 | $26.41 | 709 |
| 2021-09-17 | $26.69 | $26.99 | $26.62 | $26.99 | $26.97 | 3,238 |
| 2021-09-16 | $26.71 | $26.76 | $26.71 | $26.76 | $26.73 | 450 |
| 2021-09-15 | $26.65 | $26.86 | $26.60 | $26.72 | $26.69 | 3,361 |
| 2021-09-14 | $27.04 | $27.04 | $26.48 | $26.48 | $26.45 | 562 |
| 2021-09-13 | $26.70 | $26.83 | $26.70 | $26.83 | $26.80 | 306 |
| 2021-09-10 | $27.18 | $27.19 | $27.00 | $27.00 | $26.97 | 1,177 |
| 2021-09-09 | $27.33 | $27.43 | $27.16 | $27.20 | $27.17 | 1,688 |
| 2021-09-08 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 513 |
| 2021-09-07 | $27.55 | $27.55 | $27.49 | $27.49 | $27.46 | 221 |
| 2021-09-03 | $27.78 | $27.80 | $27.66 | $27.66 | $27.63 | 886 |
| 2021-09-02 | $27.89 | $27.94 | $27.82 | $27.94 | $27.91 | 1,445 |
| 2021-09-01 | $27.63 | $27.67 | $27.57 | $27.57 | $27.54 | 906 |
| 2021-08-31 | $27.19 | $27.24 | $27.12 | $27.24 | $27.21 | 810 |
| 2021-08-30 | $27.19 | $27.21 | $27.16 | $27.21 | $27.18 | 1,317 |
| 2021-08-27 | $27.24 | $27.24 | $27.13 | $27.20 | $27.17 | 266 |
| 2021-08-26 | $26.99 | $27.17 | $26.79 | $26.79 | $26.76 | 575 |
| 2021-08-25 | $26.88 | $26.93 | $26.88 | $26.93 | $26.90 | 553 |
| 2021-08-24 | $26.56 | $26.78 | $26.56 | $26.78 | $26.75 | 213 |
| 2021-08-23 | $26.47 | $26.69 | $26.47 | $26.69 | $26.66 | 163 |
| 2021-08-20 | $25.69 | $26.01 | $25.69 | $26.01 | $25.99 | 491 |
| 2021-08-19 | $25.83 | $25.83 | $25.59 | $25.59 | $25.56 | 399 |
| 2021-08-18 | $26.41 | $26.41 | $26.04 | $26.04 | $26.01 | 146 |
| 2021-08-17 | $26.03 | $26.31 | $26.03 | $26.31 | $26.29 | 154 |
| 2021-08-16 | $26.12 | $26.16 | $26.12 | $26.16 | $26.13 | 264 |
| 2021-08-13 | $26.60 | $26.70 | $26.45 | $26.45 | $26.43 | 930 |
| 2021-08-12 | $26.60 | $26.65 | $26.55 | $26.65 | $26.63 | 405 |
| 2021-08-11 | $26.55 | $26.55 | $26.45 | $26.45 | $26.42 | 1,229 |
| 2021-08-10 | $27.03 | $27.03 | $26.56 | $26.56 | $26.53 | 968 |
| 2021-08-09 | $26.82 | $26.82 | $26.82 | $26.82 | $26.79 | 98 |
| 2021-08-06 | $26.94 | $26.94 | $26.74 | $26.74 | $26.71 | 1,246 |
| 2021-08-05 | $26.81 | $27.09 | $26.81 | $27.09 | $27.06 | 1,896 |
| 2021-08-04 | $26.55 | $26.55 | $26.50 | $26.50 | $26.47 | 303 |
| 2021-08-03 | $26.38 | $26.38 | $26.38 | $26.38 | $26.35 | 169 |
| 2021-08-02 | $26.15 | $26.15 | $25.95 | $25.95 | $25.93 | 2,216 |
| 2021-07-30 | $25.88 | $26.08 | $25.88 | $25.92 | $25.89 | 2,163 |
| 2021-07-29 | $26.25 | $26.25 | $26.04 | $26.04 | $26.02 | 1,555 |
| 2021-07-28 | $25.90 | $26.15 | $25.90 | $26.12 | $26.09 | 1,242 |
| 2021-07-27 | $25.15 | $25.45 | $25.15 | $25.45 | $25.42 | 236 |
| 2021-07-26 | $25.84 | $25.91 | $25.61 | $25.63 | $25.60 | 3,375 |
| 2021-07-23 | $25.88 | $25.89 | $25.86 | $25.86 | $25.83 | 1,009 |
| 2021-07-22 | $26.00 | $26.05 | $25.95 | $25.95 | $25.93 | 376 |
| 2021-07-21 | $25.74 | $26.04 | $25.74 | $26.02 | $25.99 | 675 |
| 2021-07-20 | $25.55 | $25.77 | $25.52 | $25.77 | $25.75 | 1,683 |
| 2021-07-19 | $25.00 | $25.24 | $25.00 | $25.24 | $25.21 | 1,233 |
| 2021-07-16 | $25.22 | $25.37 | $25.22 | $25.26 | $25.23 | 1,652 |
| 2021-07-15 | $25.13 | $25.24 | $24.80 | $25.19 | $25.16 | 2,323 |
| 2021-07-14 | $25.24 | $25.24 | $25.24 | $25.24 | $25.22 | 192 |
| 2021-07-13 | $26.00 | $26.00 | $25.74 | $25.74 | $25.71 | 1,140 |
| 2021-07-12 | $26.38 | $26.38 | $26.15 | $26.15 | $26.12 | 2,358 |
| 2021-07-09 | $26.35 | $26.38 | $26.35 | $26.38 | $26.35 | 493 |
| 2021-07-08 | $25.67 | $26.06 | $25.67 | $26.06 | $26.03 | 582 |
| 2021-07-07 | $26.00 | $26.08 | $25.89 | $26.08 | $26.06 | 1,224 |
| 2021-07-06 | $26.96 | $26.96 | $26.37 | $26.38 | $26.35 | 1,107 |
| 2021-07-02 | $26.96 | $26.96 | $26.65 | $26.81 | $26.78 | 1,233 |
| 2021-07-01 | $26.85 | $26.98 | $26.85 | $26.98 | $26.96 | 383 |
| 2021-06-30 | $26.59 | $26.89 | $26.39 | $26.71 | $26.68 | 10,966 |
| 2021-06-29 | $26.77 | $26.77 | $26.68 | $26.68 | $26.65 | 537 |
| 2021-06-28 | $26.90 | $26.94 | $26.72 | $26.77 | $26.74 | 3,300 |
| 2021-06-25 | $26.51 | $26.53 | $26.51 | $26.53 | $26.50 | 565 |
| 2021-06-24 | $26.40 | $26.40 | $26.38 | $26.38 | $26.35 | 200 |
| 2021-06-23 | $26.21 | $26.21 | $26.12 | $26.12 | $26.09 | 404 |
| 2021-06-22 | $26.22 | $26.22 | $25.80 | $26.00 | $25.97 | 2,203 |
| 2021-06-21 | $25.75 | $26.15 | $25.75 | $26.05 | $26.02 | 3,147 |
| 2021-06-18 | $25.89 | $25.94 | $25.81 | $25.90 | $25.87 | 1,243 |
| 2021-06-17 | $25.99 | $26.06 | $25.99 | $26.06 | $26.03 | 2,023 |
| 2021-06-16 | $26.06 | $26.06 | $25.97 | $25.97 | $25.95 | 509 |
| 2021-06-15 | $26.59 | $26.59 | $26.13 | $26.15 | $26.13 | 5,640 |
| 2021-06-14 | $26.55 | $26.62 | $26.39 | $26.58 | $26.56 | 5,443 |
| 2021-06-11 | $26.50 | $26.50 | $26.30 | $26.42 | $26.40 | 3,302 |
| 2021-06-10 | $26.55 | $26.60 | $26.30 | $26.49 | $26.46 | 10,203 |
| 2021-06-09 | $26.40 | $26.40 | $26.20 | $26.20 | $26.17 | 2,924 |
| 2021-06-08 | $26.05 | $26.05 | $25.89 | $25.92 | $25.89 | 707 |
| 2021-06-07 | $25.20 | $26.07 | $25.09 | $25.79 | $25.76 | 42,365 |
| 2021-06-04 | $25.08 | $25.09 | $25.04 | $25.04 | $25.01 | 6,831 |
| 2021-06-03 | $24.89 | $25.05 | $24.89 | $24.98 | $24.95 | 9,196 |
WisdomTree BioRevolution Fund (WDNA) News Headlines
Recent WisdomTree BioRevolution Fund (WDNA) News
Similar Companies to WisdomTree BioRevolution Fund (WDNA) 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 | -- | -- | -- |