WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc (WDSSF) Exchange: OTCGREY
Data as of May 2, 2025
$46.22 ($0.74) 1.63%
WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc - Daily Information
Click for more stock information on WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $46.22 |
| Previous Close | $46.22 |
| High | $46.22 |
| Low | $46.22 |
| Adjusted Open | $46.22 |
| Previous Adjusted Close | $46.22 |
| Adjusted High | $46.22 |
| Adjusted Low | $46.22 |
About WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc (WDSSF)
WisdomTree Issuer Plc WisdomTree US Quality Dividend Growth UCITS ETF USD Acc
Invest in WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc (WDSSF)
Historical Stock Data for WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc (WDSSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 2,200 |
| 2025-05-01 | $45.85 | $45.85 | $45.48 | $45.48 | $45.48 | 85,258 |
| 2025-04-30 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 799 |
| 2025-04-29 | $45.09 | $45.49 | $45.09 | $45.49 | $45.49 | 3,440 |
| 2025-04-28 | $45.37 | $45.37 | $45.11 | $45.11 | $45.11 | 1,289 |
| 2025-04-25 | $44.82 | $45.34 | $44.82 | $45.34 | $45.34 | 1,465 |
| 2025-04-24 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2025-04-23 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2025-04-22 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2025-04-21 | $43.38 | $43.38 | $43.03 | $43.03 | $43.03 | 2,913 |
| 2025-04-17 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 3,920 |
| 2025-04-16 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2025-04-15 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2025-04-14 | $45.11 | $45.11 | $44.92 | $44.92 | $44.92 | 3,920 |
| 2025-04-11 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 1,280 |
| 2025-04-10 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 1,521 |
| 2025-04-09 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 186 |
| 2025-04-08 | $43.49 | $43.93 | $43.36 | $43.36 | $43.36 | 14,944 |
| 2025-04-07 | $41.19 | $42.25 | $41.19 | $42.09 | $42.09 | 7,417 |
| 2025-04-04 | $44.00 | $44.00 | $43.63 | $43.74 | $43.74 | 3,492 |
| 2025-04-03 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 2,061 |
| 2025-04-02 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2025-04-01 | $46.87 | $46.96 | $46.87 | $46.96 | $46.96 | 4,233 |
| 2025-03-31 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2025-03-28 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 1,585 |
| 2025-03-27 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 0 |
| 2025-03-26 | $47.33 | $47.34 | $47.26 | $47.30 | $47.30 | 41,701 |
| 2025-03-25 | $47.44 | $47.44 | $47.31 | $47.31 | $47.31 | 7,907 |
| 2025-03-24 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 91 |
| 2025-03-21 | $46.92 | $46.92 | $46.78 | $46.81 | $46.81 | 1,624 |
| 2025-03-20 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 74,432 |
| 2025-03-19 | $46.77 | $46.77 | $46.74 | $46.74 | $46.74 | 2,793 |
| 2025-03-18 | $46.59 | $46.59 | $46.59 | $46.59 | $46.59 | 2,940 |
| 2025-03-17 | $46.72 | $46.79 | $46.72 | $46.79 | $46.79 | 7,080 |
| 2025-03-14 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 1,520 |
| 2025-03-13 | $46.34 | $46.34 | $46.05 | $46.05 | $46.05 | 8,438 |
| 2025-03-12 | $46.06 | $46.06 | $46.05 | $46.05 | $46.05 | 2,971 |
| 2025-03-11 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | 2,745 |
| 2025-03-10 | $47.44 | $47.45 | $47.39 | $47.39 | $47.39 | 1,428 |
| 2025-03-07 | $47.70 | $47.74 | $47.70 | $47.74 | $47.74 | 14,520 |
| 2025-03-06 | $47.69 | $47.87 | $47.64 | $47.64 | $47.64 | 22,166 |
| 2025-03-05 | $47.78 | $47.78 | $47.72 | $47.72 | $47.72 | 10,648 |
| 2025-03-04 | $47.74 | $47.90 | $47.74 | $47.90 | $47.90 | 17,365 |
| 2025-03-03 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 513 |
| 2025-02-28 | $49.05 | $49.05 | $49.05 | $49.05 | $49.05 | 0 |
| 2025-02-27 | $49.08 | $49.08 | $49.05 | $49.05 | $49.05 | 4,965 |
| 2025-02-26 | $48.83 | $48.83 | $48.83 | $48.83 | $48.83 | 0 |
| 2025-02-25 | $48.83 | $48.83 | $48.83 | $48.83 | $48.83 | 16,177 |
| 2025-02-24 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 13,450 |
| 2025-02-21 | $49.45 | $49.45 | $49.19 | $49.19 | $49.19 | 41,420 |
| 2025-02-20 | $49.35 | $49.78 | $49.35 | $49.78 | $49.78 | 5,349 |
| 2025-02-19 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 1,144 |
| 2025-02-18 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 505 |
| 2025-02-14 | $49.44 | $49.57 | $49.39 | $49.50 | $49.50 | 51,158 |
| 2025-02-13 | $49.18 | $49.30 | $49.05 | $49.05 | $49.05 | 22,603 |
| 2025-02-12 | $48.74 | $48.84 | $48.74 | $48.79 | $48.79 | 16,367 |
| 2025-02-11 | $49.09 | $49.09 | $49.09 | $49.09 | $49.09 | 611 |
| 2025-02-10 | $48.77 | $49.04 | $48.77 | $49.04 | $49.04 | 2,873 |
| 2025-02-07 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 0 |
| 2025-02-06 | $49.08 | $49.11 | $49.01 | $49.07 | $49.07 | 3,594 |
| 2025-02-05 | $48.53 | $48.72 | $48.53 | $48.72 | $48.72 | 6,879 |
| 2025-02-04 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 618 |
| 2025-02-03 | $48.22 | $48.88 | $48.09 | $48.83 | $48.83 | 66,215 |
| 2025-01-31 | $49.31 | $49.38 | $49.30 | $49.38 | $49.38 | 21,472 |
| 2025-01-30 | $49.15 | $49.34 | $49.12 | $49.34 | $49.34 | 38,918 |
| 2025-01-29 | $49.10 | $49.10 | $49.08 | $49.08 | $49.08 | 48,884 |
| 2025-01-28 | $49.22 | $49.22 | $49.16 | $49.16 | $49.16 | 1,755 |
| 2025-01-27 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 366 |
| 2025-01-24 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 0 |
| 2025-01-23 | $48.91 | $49.12 | $48.91 | $49.12 | $49.12 | 50,233 |
| 2025-01-22 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 769 |
| 2025-01-21 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 55 |
| 2025-01-17 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 0 |
| 2025-01-16 | $47.95 | $48.07 | $47.95 | $48.07 | $48.07 | 23,080 |
| 2025-01-15 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 0 |
| 2025-01-14 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 3,100 |
| 2025-01-13 | $47.89 | $47.89 | $47.89 | $47.89 | $47.89 | 0 |
| 2025-01-10 | $47.89 | $47.89 | $47.89 | $47.89 | $47.89 | 0 |
| 2025-01-08 | $47.89 | $47.89 | $47.89 | $47.89 | $47.89 | 450 |
| 2025-01-07 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 741 |
| 2025-01-06 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 4,308 |
| 2025-01-03 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2025-01-02 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 836 |
| 2024-12-31 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2024-12-30 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 1,040 |
| 2024-12-27 | $47.99 | $47.99 | $47.98 | $47.98 | $47.98 | 25,769 |
| 2024-12-26 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 0 |
| 2024-12-24 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 0 |
| 2024-12-23 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 2 |
| 2024-12-20 | $47.34 | $47.83 | $47.34 | $47.83 | $47.83 | 4,593 |
| 2024-12-19 | $47.72 | $47.77 | $47.72 | $47.77 | $47.77 | 4,023 |
| 2024-12-18 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 12,963 |
| 2024-12-17 | $48.62 | $48.75 | $48.62 | $48.75 | $48.75 | 127,055 |
| 2024-12-16 | $49.02 | $49.02 | $48.87 | $48.87 | $48.87 | 63,955 |
| 2024-12-13 | $49.12 | $49.12 | $49.00 | $49.00 | $49.00 | 3,701 |
| 2024-12-12 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 0 |
| 2024-12-11 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 1,439 |
| 2024-12-10 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 0 |
| 2024-12-09 | $49.62 | $49.72 | $49.55 | $49.72 | $49.72 | 5,118 |
| 2024-12-06 | $49.80 | $49.80 | $49.51 | $49.51 | $49.51 | 16,484 |
| 2024-12-05 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 0 |
| 2024-12-04 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 500 |
| 2024-12-03 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 3,000 |
| 2024-12-02 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 643 |
| 2024-11-29 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 0 |
| 2024-11-27 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2024-11-26 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| 2024-11-25 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 1,568 |
| 2024-11-22 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2024-11-21 | $48.63 | $48.96 | $48.63 | $48.96 | $48.96 | 1,317 |
| 2024-11-20 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 0 |
| 2024-11-19 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 0 |
| 2024-11-18 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 0 |
| 2024-11-15 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 15,060 |
| 2024-11-14 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 0 |
| 2024-11-13 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 0 |
| 2024-11-12 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 15,060 |
| 2024-11-11 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 1,480 |
| 2024-11-08 | $49.84 | $49.84 | $49.84 | $49.84 | $49.84 | 0 |
| 2024-11-07 | $49.61 | $49.88 | $49.48 | $49.84 | $49.84 | 18,293 |
| 2024-11-06 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 0 |
| 2024-11-05 | $48.10 | $48.11 | $48.04 | $48.11 | $48.11 | 23,000 |
| 2024-11-04 | $48.08 | $48.08 | $48.08 | $48.08 | $48.08 | 352 |
| 2024-11-01 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-31 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-30 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-29 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 15,865 |
| 2024-10-28 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2024-10-25 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2024-10-24 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2024-10-23 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2024-10-22 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2024-10-21 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 335 |
| 2024-10-18 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2024-10-17 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2024-10-16 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 1,821 |
| 2024-10-15 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-10-14 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-10-11 | $48.64 | $48.64 | $48.55 | $48.55 | $48.55 | 1,200 |
| 2024-10-10 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 0 |
| 2024-10-09 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 335 |
| 2024-10-08 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 8,336 |
| 2024-10-07 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 0 |
| 2024-10-04 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 0 |
| 2024-10-03 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 6,943 |
| 2024-10-02 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 6,591 |
| 2024-10-01 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 0 |
| 2024-09-30 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 1,350 |
| 2024-09-27 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 0 |
| 2024-09-26 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 6,521 |
| 2024-09-25 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 0 |
| 2024-09-24 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 255 |
| 2024-09-23 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 5,824 |
| 2024-09-20 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 0 |
| 2024-09-19 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 10,093 |
| 2024-09-18 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 0 |
| 2024-09-17 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 0 |
| 2024-09-16 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 1,665 |
| 2024-09-13 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 449 |
| 2024-09-12 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 696 |
| 2024-09-11 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-09-10 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-09-09 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 31 |
| 2024-09-06 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-09-05 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 1,818 |
| 2024-09-04 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 1,683 |
| 2024-09-03 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 493 |
| 2024-08-30 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-08-29 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-08-28 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-08-27 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 6,340 |
| 2024-08-26 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-08-23 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 17,935 |
| 2024-08-22 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-08-21 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-08-20 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 715 |
| 2024-08-19 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 592 |
| 2024-08-16 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 580 |
| 2024-08-15 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-08-14 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-08-13 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 3 |
| 2024-08-12 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 1,121 |
| 2024-08-09 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2024-08-08 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 2,357 |
| 2024-08-07 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 5,417 |
| 2024-08-06 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 1,730 |
| 2024-08-05 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 4,544 |
| 2024-08-02 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 4,419 |
| 2024-08-01 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2024-07-31 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 836 |
| 2024-07-30 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 551 |
| 2024-07-29 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2024-07-26 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2024-07-25 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 36,061 |
| 2024-07-24 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 1,316 |
| 2024-07-23 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 48,344 |
| 2024-07-22 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 27,715 |
| 2024-07-19 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 3,582 |
| 2024-07-18 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 0 |
| 2024-07-17 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 0 |
| 2024-07-16 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 3,546 |
| 2024-07-15 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 0 |
| 2024-07-12 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 2,200 |
| 2024-07-11 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 0 |
| 2024-07-10 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 0 |
| 2024-07-09 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 6 |
| 2024-07-08 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 0 |
| 2024-07-05 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 2,310 |
| 2024-07-03 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 0 |
| 2024-07-02 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 4,755 |
| 2024-07-01 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 0 |
| 2024-06-28 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 1,085 |
| 2024-06-27 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 1,100 |
| 2024-06-26 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 0 |
| 2024-06-25 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 7,800 |
| 2024-06-24 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 1,700 |
| 2024-06-21 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 564 |
| 2024-06-20 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 5,662 |
| 2024-06-18 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 740 |
| 2024-06-17 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 100 |
| 2024-06-14 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2024-06-13 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2024-06-12 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2024-06-11 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2024-06-10 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2024-06-07 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2024-06-06 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 520 |
| 2024-06-05 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 0 |
| 2024-06-04 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 0 |
| 2024-06-03 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 0 |
| 2024-05-31 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 520 |
| 2024-05-30 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 0 |
| 2024-05-29 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 2,192 |
| 2024-05-28 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 0 |
| 2024-05-24 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 0 |
| 2024-05-23 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 116 |
| 2024-05-22 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 4 |
| 2024-05-21 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 3,400 |
| 2024-05-20 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
| 2024-05-17 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
| 2024-05-16 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
| 2024-05-15 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
| 2024-05-14 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
| 2024-05-13 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
| 2024-05-10 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 487 |
| 2024-05-09 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 2 |
| 2024-05-08 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 9,365 |
| 2024-05-07 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 1,200 |
| 2024-05-06 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2024-05-03 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 2,955 |
| 2024-05-02 | $42.10 | $42.10 | $42.09 | $42.09 | $42.09 | 4,031 |
| 2024-05-01 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 0 |
| 2024-04-30 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 2,916 |
| 2024-04-29 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2024-04-26 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2024-04-25 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2024-04-24 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2024-04-23 | $42.06 | $42.16 | $42.06 | $42.16 | $42.16 | 750 |
| 2024-04-22 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2024-04-19 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2024-04-18 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 251 |
| 2024-04-17 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 0 |
| 2024-04-16 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 300 |
| 2024-04-15 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 0 |
| 2024-04-12 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 300 |
| 2024-04-11 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 537 |
| 2024-04-10 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 4,391 |
| 2024-04-09 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 0 |
| 2024-04-08 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 0 |
| 2024-04-05 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 0 |
| 2024-04-04 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 6,013 |
| 2024-04-03 | $43.28 | $43.51 | $43.28 | $43.51 | $43.51 | 6,013 |
| 2024-04-02 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 0 |
| 2024-04-01 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 0 |
| 2024-03-28 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 0 |
| 2024-03-27 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 570 |
| 2024-03-26 | $43.68 | $43.68 | $43.68 | $43.68 | $43.68 | 0 |
| 2024-03-25 | $43.68 | $43.68 | $43.68 | $43.68 | $43.68 | 0 |
| 2024-03-22 | $43.82 | $43.95 | $43.68 | $43.68 | $43.68 | 4,007 |
| 2024-03-21 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2024-03-20 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2024-03-19 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 268 |
| 2024-03-18 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 367,825 |
| 2024-03-15 | $42.76 | $42.99 | $42.76 | $42.99 | $42.99 | 9,008 |
| 2024-03-14 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 5,680 |
| 2024-03-13 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 0 |
| 2024-03-12 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 1,600 |
| 2024-03-11 | $42.71 | $43.02 | $42.71 | $43.02 | $43.02 | 1,600 |
| 2024-03-08 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2024-03-07 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 273 |
| 2024-03-06 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2024-03-05 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2024-03-04 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2024-03-01 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| 2024-02-29 | $42.48 | $42.64 | $42.48 | $42.61 | $42.61 | 10,963 |
| 2024-02-28 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 32 |
| 2024-02-27 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2024-02-26 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2024-02-23 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2024-02-22 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 181 |
| 2024-02-21 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 0 |
| 2024-02-20 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 204 |
| 2024-02-16 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2024-02-15 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2024-02-14 | $41.63 | $41.63 | $41.54 | $41.54 | $41.54 | 13,500 |
| 2024-02-13 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 0 |
| 2024-02-12 | $41.92 | $42.15 | $41.92 | $42.14 | $42.14 | 17,472 |
| 2024-02-09 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 515 |
| 2024-02-08 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2024-02-07 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 9,690 |
| 2024-02-06 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| 2024-02-05 | $41.28 | $41.40 | $41.28 | $41.40 | $41.40 | 4,790 |
| 2024-02-02 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 1,300 |
| 2024-02-01 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 0 |
| 2024-01-31 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 2 |
| 2024-01-30 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 2 |
| 2024-01-29 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 980 |
| 2024-01-26 | $41.19 | $41.35 | $41.19 | $41.33 | $41.33 | 3,975 |
| 2024-01-25 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 4,300 |
| 2024-01-24 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 2,600 |
| 2024-01-23 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 1,062 |
| 2024-01-22 | $41.95 | $41.95 | $41.09 | $41.09 | $41.09 | 872 |
| 2024-01-19 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2024-01-18 | $40.29 | $40.33 | $40.29 | $40.33 | $40.33 | 25,046 |
| 2024-01-17 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 495 |
| 2024-01-16 | $40.38 | $40.52 | $40.38 | $40.52 | $40.52 | 9,367 |
| 2024-01-12 | $40.34 | $40.34 | $40.32 | $40.32 | $40.32 | 11,262 |
| 2024-01-11 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 8 |
| 2024-01-10 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 0 |
| 2024-01-09 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 0 |
| 2024-01-08 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 1,608 |
| 2024-01-05 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 300 |
| 2024-01-04 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 2,615 |
| 2024-01-03 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 500 |
| 2024-01-02 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 2 |
| 2023-12-29 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 0 |
| 2023-12-28 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 0 |
| 2023-12-27 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 1,455 |
| 2023-12-26 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 0 |
| 2023-12-22 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 0 |
| 2023-12-21 | $39.84 | $39.84 | $39.72 | $39.72 | $39.72 | 1,455 |
| 2023-12-20 | $40.07 | $40.07 | $40.07 | $40.07 | $40.07 | 250 |
| 2023-12-19 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 376 |
| 2023-12-18 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 30,000 |
| 2023-12-15 | $39.95 | $39.95 | $39.90 | $39.90 | $39.90 | 1,252 |
| 2023-12-14 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 22,921 |
| 2023-12-13 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 0 |
| 2023-12-12 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 0 |
| 2023-12-11 | $39.00 | $39.00 | $38.90 | $38.90 | $38.90 | 6,289 |
| 2023-12-08 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 0 |
| 2023-12-07 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 175 |
| 2023-12-06 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 250 |
| 2023-12-05 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 733 |
| 2023-12-04 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 51,754 |
| 2023-12-01 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 0 |
| 2023-11-30 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 5,658 |
| 2023-11-29 | $38.40 | $38.40 | $38.22 | $38.22 | $38.22 | 1,254 |
| 2023-11-28 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 160 |
| 2023-11-27 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 0 |
| 2023-11-24 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 920 |
| 2023-11-22 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 0 |
| 2023-11-21 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 1,365 |
| 2023-11-20 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 132 |
| 2023-11-17 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| 2023-11-16 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| 2023-11-15 | $38.21 | $38.22 | $38.21 | $38.22 | $38.22 | 8,846 |
| 2023-11-14 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 0 |
| 2023-11-13 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 0 |
| 2023-11-10 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 0 |
| 2023-11-09 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 215 |
| 2023-11-08 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2023-11-07 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 1,403 |
| 2023-11-06 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 0 |
| 2023-11-03 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 2 |
| 2023-11-02 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 0 |
| 2023-11-01 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 7,295 |
| 2023-10-31 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 0 |
| 2023-10-30 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 0 |
| 2023-10-27 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 0 |
| 2023-10-26 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 453 |
| 2023-10-25 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2023-10-24 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2023-10-23 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2023-10-20 | $35.78 | $35.78 | $35.65 | $35.65 | $35.65 | 76,060 |
| 2023-10-19 | $36.22 | $36.27 | $36.22 | $36.26 | $36.26 | 69,211 |
| 2023-10-18 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 0 |
| 2023-10-17 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 8 |
| 2023-10-16 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 0 |
| 2023-10-13 | $36.50 | $36.50 | $36.09 | $36.09 | $36.09 | 1,247 |
| 2023-10-12 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 40 |
| 2023-10-11 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 2 |
| 2023-10-10 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 7 |
| 2023-10-09 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2023-10-06 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 9,770 |
| 2023-10-05 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 0 |
| 2023-10-04 | $35.56 | $35.91 | $35.56 | $35.61 | $35.61 | 43,496 |
| 2023-10-03 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2023-10-02 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 14 |
| 2023-09-29 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2023-09-28 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2023-09-27 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 4 |
| 2023-09-26 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2023-09-25 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 23 |
| 2023-09-22 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2023-09-21 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2023-09-20 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2023-09-19 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2023-09-18 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 7,970 |
| 2023-09-15 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 849 |
| 2023-09-14 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 15 |
| 2023-09-13 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 605 |
| 2023-09-12 | $37.69 | $37.69 | $37.58 | $37.58 | $37.58 | 5,636 |
| 2023-09-11 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 12 |
| 2023-09-08 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 0 |
| 2023-09-07 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 4,000 |
| 2023-09-06 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2023-09-05 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2023-09-01 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2023-08-31 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 5,220 |
| 2023-08-30 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 7 |
| 2023-08-29 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-08-28 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 7 |
| 2023-08-25 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 10 |
| 2023-08-24 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 157 |
| 2023-08-23 | $37.60 | $37.60 | $37.57 | $37.57 | $37.57 | 1,406 |
| 2023-08-22 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 0 |
| 2023-08-21 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 0 |
| 2023-08-18 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 102 |
| 2023-08-17 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2023-08-16 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2023-08-15 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2023-08-14 | $37.93 | $38.01 | $37.88 | $38.01 | $38.01 | 1,926 |
| 2023-08-11 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2023-08-10 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 13 |
| 2023-08-09 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2023-08-08 | $38.04 | $38.40 | $37.90 | $38.40 | $38.40 | 4,974 |
| 2023-08-07 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 0 |
| 2023-08-04 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 1,038 |
| 2023-08-03 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-08-02 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 283 |
| 2023-08-01 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 40 |
| 2023-07-31 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 3 |
| 2023-07-28 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 390 |
| 2023-07-27 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 0 |
| 2023-07-26 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 5 |
| 2023-07-25 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 1,284 |
| 2023-07-24 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 2 |
| 2023-07-21 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 250 |
| 2023-07-20 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 720 |
| 2023-07-19 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 0 |
| 2023-07-18 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 210 |
| 2023-07-17 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 655 |
| 2023-07-14 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2023-07-13 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2023-07-12 | $37.89 | $37.95 | $37.89 | $37.95 | $37.95 | 5,859 |
| 2023-07-11 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2023-07-10 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 408 |
| 2023-07-07 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2023-07-06 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2023-07-05 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2023-07-03 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2023-06-30 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 1,078 |
| 2023-06-29 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 0 |
| 2023-06-28 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 1,345 |
| 2023-06-27 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 75,708 |
| 2023-06-26 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 0 |
| 2023-06-23 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 210 |
| 2023-06-22 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 5,435 |
| 2023-06-21 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 0 |
| 2023-06-20 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 224 |
| 2023-06-16 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2023-06-15 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2023-06-14 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2023-06-13 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2023-06-12 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2023-06-09 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 5,000 |
| 2023-06-08 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 0 |
| 2023-06-07 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 0 |
| 2023-06-06 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 55 |
| 2023-06-05 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 0 |
| 2023-06-02 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 0 |
| 2023-06-01 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 0 |
| 2023-05-31 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 853 |
| 2023-05-30 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 0 |
| 2023-05-26 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 0 |
| 2023-05-25 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 0 |
| 2023-05-24 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 853 |
| 2023-05-23 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2023-05-22 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 200 |
| 2023-05-19 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 0 |
| 2023-05-18 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 5,545 |
| 2023-05-17 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2023-05-16 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2023-05-15 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2023-05-12 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2023-05-11 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 4,398 |
| 2023-05-10 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 6,243 |
| 2023-05-09 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 0 |
| 2023-05-08 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 0 |
| 2023-05-05 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 0 |
| 2023-05-04 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 4,466 |
| 2023-05-03 | $35.70 | $35.70 | $35.65 | $35.68 | $35.68 | 36,351 |
| 2023-05-02 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 173 |
| 2023-05-01 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 0 |
| 2023-04-28 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 0 |
| 2023-04-27 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 55 |
| 2023-04-26 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 0 |
| 2023-04-25 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 273 |
| 2023-04-24 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 1,500 |
| 2023-04-21 | $35.35 | $35.59 | $35.35 | $35.59 | $35.59 | 5,910 |
| 2023-04-20 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 939 |
| 2023-04-19 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 0 |
| 2023-04-18 | $35.55 | $35.61 | $35.55 | $35.61 | $35.61 | 665 |
| 2023-04-17 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 4,256 |
| 2023-04-14 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
| 2023-04-13 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
| 2023-04-12 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
| 2023-04-11 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
| 2023-04-10 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
| 2023-04-06 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
| 2023-04-05 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 4,256 |
| 2023-04-04 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 294 |
| 2023-04-03 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 0 |
| 2023-03-31 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 0 |
| 2023-03-30 | $34.79 | $34.79 | $34.57 | $34.57 | $34.57 | 97,163 |
| 2023-03-29 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2023-03-28 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2023-03-27 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2023-03-24 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2023-03-23 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2023-03-22 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2023-03-21 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 1,450 |
| 2023-03-20 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 1,032 |
| 2023-03-17 | $33.96 | $33.96 | $33.89 | $33.89 | $33.89 | 147,240 |
| 2023-03-16 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 0 |
| 2023-03-15 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 0 |
| 2023-03-14 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 303 |
| 2023-03-13 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2023-03-10 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2023-03-09 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2023-03-08 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2023-03-07 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2023-03-06 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2023-03-03 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 5,511 |
| 2023-03-02 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 966 |
| 2023-03-01 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2023-02-28 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2023-02-27 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2023-02-24 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 929 |
| 2023-02-23 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 454 |
| 2023-02-22 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2023-02-21 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2023-02-17 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 451 |
| 2023-02-16 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2023-02-15 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2023-02-14 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2023-02-13 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 437 |
| 2023-02-10 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 0 |
| 2023-02-09 | $35.37 | $35.45 | $35.37 | $35.45 | $35.45 | 3,091 |
| 2023-02-08 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2023-02-07 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2023-02-06 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2023-02-03 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2023-02-02 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2023-02-01 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2023-01-31 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 289 |
| 2023-01-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-01-27 | $34.71 | $35.00 | $34.71 | $35.00 | $35.00 | 5,598 |
| 2023-01-26 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 474 |
| 2023-01-25 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 0 |
| 2023-01-24 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 15,347 |
| 2023-01-23 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 0 |
| 2023-01-20 | $33.98 | $34.04 | $33.98 | $34.04 | $34.04 | 1,493 |
| 2023-01-19 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 0 |
| 2023-01-18 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 14,999 |
| 2023-01-17 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2023-01-13 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2023-01-12 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2023-01-11 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2023-01-10 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 2,474 |
| 2023-01-09 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 0 |
| 2023-01-06 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 0 |
| 2023-01-05 | $33.70 | $35.16 | $33.70 | $35.16 | $35.16 | 3,612 |
| 2023-01-04 | $34.04 | $34.12 | $33.87 | $33.87 | $33.87 | 15,470 |
| 2023-01-03 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-12-30 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-12-29 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-12-28 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-12-27 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-12-23 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-12-22 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-12-21 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-12-20 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-12-19 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-12-16 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-12-15 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 1,339 |
| 2022-12-14 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-12-13 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2022-12-12 | $34.77 | $35.05 | $34.77 | $35.05 | $35.05 | 1,478 |
| 2022-12-09 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2022-12-08 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2022-12-07 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2022-12-06 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2022-12-05 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2022-12-02 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2022-12-01 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2022-11-30 | $34.53 | $34.53 | $34.35 | $34.35 | $34.35 | 8,687 |
| 2022-11-29 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2022-11-28 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2022-11-25 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2022-11-23 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2022-11-22 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2022-11-21 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2022-11-18 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2022-11-17 | $34.10 | $34.10 | $33.90 | $33.90 | $33.90 | 1,872 |
| 2022-11-16 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2022-11-15 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 500 |
| 2022-11-14 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 160 |
| 2022-11-11 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2022-11-10 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2022-11-09 | $33.00 | $33.55 | $33.00 | $33.55 | $33.55 | 2,587 |
| 2022-11-08 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2022-11-07 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 6,633 |
| 2022-11-04 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2022-11-03 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 600 |
| 2022-11-02 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 0 |
| 2022-11-01 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 0 |
| 2022-10-31 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 0 |
| 2022-10-28 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 500 |
| 2022-10-27 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 1,859 |
| 2022-10-26 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 14,229 |
| 2022-10-25 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2022-10-24 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2022-10-21 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 700 |
| 2022-10-20 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 1,200 |
| 2022-10-19 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2022-10-18 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 1,200 |
| 2022-10-17 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2022-10-14 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2022-10-13 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2022-10-12 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2022-10-11 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 200 |
| 2022-10-10 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2022-10-07 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 77 |
| 2022-10-06 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 549 |
| 2022-10-05 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 14,900 |
| 2022-10-04 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2022-10-03 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 525 |
| 2022-09-30 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2022-09-29 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2022-09-28 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2022-09-27 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2022-09-26 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 1,745 |
| 2022-09-23 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2022-09-22 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2022-09-21 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2022-09-20 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 8,539 |
| 2022-09-19 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-09-16 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-09-15 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-09-14 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-09-13 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-09-12 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-09-09 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 3 |
| 2022-09-08 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-09-07 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-09-06 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-09-02 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-09-01 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-08-31 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-08-30 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-08-29 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-08-26 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 963 |
| 2022-08-25 | $34.68 | $34.68 | $34.43 | $34.43 | $34.43 | 12,594 |
| 2022-08-24 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 0 |
| 2022-08-23 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 0 |
| 2022-08-22 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 0 |
| 2022-08-19 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 2,931 |
| 2022-08-18 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2022-08-17 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2022-08-16 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 90 |
| 2022-08-15 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2022-08-12 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2022-08-11 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2022-08-10 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 1,175 |
| 2022-08-09 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2022-08-08 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2022-08-05 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2022-08-04 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 28,653 |
| 2022-08-03 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2022-08-02 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2022-08-01 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2022-07-29 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2022-07-28 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2022-07-27 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 607 |
| 2022-07-26 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 1,473 |
| 2022-07-25 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2022-07-22 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2022-07-21 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2022-07-20 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2022-07-19 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 12,091 |
| 2022-07-18 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 52 |
| 2022-07-15 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2022-07-14 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2022-07-13 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2022-07-12 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2022-07-11 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2022-07-08 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2022-07-07 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2022-07-06 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2022-07-05 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 473 |
| 2022-07-01 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 475 |
| 2022-06-30 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 1,240 |
| 2022-06-29 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 0 |
| 2022-06-28 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 0 |
| 2022-06-27 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 10,953 |
| 2022-06-24 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 799 |
| 2022-06-23 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2022-06-22 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2022-06-21 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 3,719 |
| 2022-06-17 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2022-06-16 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 541 |
| 2022-06-15 | $31.55 | $31.60 | $31.40 | $31.40 | $31.40 | 7,980 |
| 2022-06-14 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 33,504 |
| 2022-06-13 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 210 |
| 2022-06-10 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2022-06-09 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2022-06-08 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2022-06-07 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2022-06-06 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 2,976 |
| 2022-06-03 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2022-06-02 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 294 |
| 2022-06-01 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2022-05-31 | $33.94 | $33.99 | $33.94 | $33.99 | $33.99 | 1,765 |
| 2022-05-27 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2022-05-26 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 167 |
| 2022-05-25 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 227 |
| 2022-05-24 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 0 |
| 2022-05-23 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 0 |
| 2022-05-20 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 0 |
| 2022-05-19 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 295 |
| 2022-05-18 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2022-05-17 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 295 |
| 2022-05-16 | $33.43 | $33.43 | $33.42 | $33.42 | $33.42 | 5,885 |
| 2022-05-13 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2022-05-12 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2022-05-11 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2022-05-10 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2022-05-09 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2022-05-06 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2022-05-05 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2022-05-04 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 290 |
| 2022-05-03 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 0 |
| 2022-05-02 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 0 |
| 2022-04-29 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 290 |
| 2022-04-28 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 0 |
| 2022-04-27 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 365 |
| 2022-04-26 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2022-04-25 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 430 |
| 2022-04-22 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 9,237 |
| 2022-04-21 | $36.11 | $36.11 | $36.10 | $36.10 | $36.10 | 20,143 |
| 2022-04-20 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 1,865 |
| 2022-04-19 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2022-04-18 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 1,865 |
| 2022-04-14 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 0 |
| 2022-04-13 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 0 |
| 2022-04-12 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 0 |
| 2022-04-11 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 196 |
| 2022-04-08 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 1,416 |
| 2022-04-07 | $35.29 | $35.30 | $35.28 | $35.30 | $35.30 | 3,930 |
| 2022-04-06 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-04-05 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 3,845 |
| 2022-04-04 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2022-04-01 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2022-03-31 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 3,845 |
| 2022-03-30 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 166 |
| 2022-03-29 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 1,439 |
| 2022-03-28 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 0 |
| 2022-03-25 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 0 |
| 2022-03-24 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 0 |
| 2022-03-23 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 2,130 |
| 2022-03-22 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 935 |
| 2022-03-21 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 10,955 |
| 2022-03-18 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 0 |
| 2022-03-17 | $34.54 | $34.61 | $34.54 | $34.61 | $34.61 | 10,955 |
| 2022-03-16 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2022-03-15 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2022-03-14 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2022-03-11 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 240 |
| 2022-03-10 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-03-09 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-03-08 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-03-07 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-03-04 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-03-03 | $34.88 | $34.88 | $34.65 | $34.65 | $34.65 | 4,084 |
| 2022-03-02 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 0 |
| 2022-03-01 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 0 |
| 2022-02-28 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 0 |
| 2022-02-25 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 0 |
| 2022-02-24 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 11,357 |
| 2022-02-23 | $34.19 | $34.19 | $34.08 | $34.14 | $34.14 | 31,735 |
| 2022-02-22 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 4,639 |
| 2022-02-18 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2022-02-17 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2022-02-16 | $35.09 | $35.12 | $35.01 | $35.01 | $35.01 | 4,639 |
| 2022-02-15 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 0 |
| 2022-02-14 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 0 |
| 2022-02-11 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 0 |
| 2022-02-10 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 230 |
| 2022-02-09 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 0 |
| 2022-02-08 | $35.38 | $35.44 | $35.38 | $35.44 | $35.44 | 3,959 |
| 2022-02-07 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 0 |
| 2022-02-04 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 167 |
| 2022-02-03 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2022-02-02 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2022-02-01 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2022-01-31 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2022-01-28 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 2,040 |
| 2022-01-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 3,655 |
| 2022-01-26 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 3,640 |
| 2022-01-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-01-24 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 8,069 |
| 2022-01-21 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 15,630 |
| 2022-01-20 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2022-01-19 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 3,911 |
| 2022-01-18 | $35.99 | $35.99 | $35.95 | $35.95 | $35.95 | 3,911 |
| 2022-01-14 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 1,925 |
| 2022-01-13 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2022-01-12 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2022-01-11 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2022-01-10 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2022-01-07 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 1,080 |
| 2022-01-06 | $36.76 | $37.00 | $36.73 | $37.00 | $37.00 | 8,750 |
| 2022-01-05 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 0 |
| 2022-01-04 | $37.17 | $37.17 | $37.13 | $37.13 | $37.13 | 9,149 |
| 2022-01-03 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2021-12-31 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2021-12-30 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2021-12-29 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2021-12-28 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2021-12-27 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2021-12-23 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 2,190 |
| 2021-12-22 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2021-12-21 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2021-12-20 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 78 |
| 2021-12-17 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2021-12-16 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2021-12-15 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2021-12-14 | $36.25 | $36.26 | $36.20 | $36.20 | $36.20 | 5,900 |
| 2021-12-13 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 0 |
| 2021-12-10 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 0 |
| 2021-12-09 | $35.84 | $35.87 | $35.84 | $35.87 | $35.87 | 5,605 |
| 2021-12-08 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 446 |
| 2021-12-07 | $35.85 | $35.85 | $35.84 | $35.84 | $35.84 | 3,898 |
| 2021-12-06 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
| 2021-12-03 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 2,565 |
| 2021-12-02 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 1,200 |
| 2021-12-01 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 3,550 |
| 2021-11-30 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2021-11-29 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 1,000 |
| 2021-11-26 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2021-11-24 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2021-11-23 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2021-11-22 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2021-11-19 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 535 |
| 2021-11-18 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 0 |
| 2021-11-17 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 0 |
| 2021-11-16 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 0 |
| 2021-11-15 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 3,550 |
| 2021-11-12 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 540 |
| 2021-11-11 | $35.75 | $35.75 | $35.71 | $35.71 | $35.71 | 2,420 |
| 2021-11-10 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 0 |
| 2021-11-09 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 0 |
| 2021-11-08 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 0 |
| 2021-11-05 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 540 |
| 2021-11-04 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 4,348 |
| 2021-11-03 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 835 |
| 2021-11-02 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 0 |
| 2021-11-01 | $34.96 | $34.96 | $34.83 | $34.83 | $34.83 | 4,930 |
| 2021-10-29 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2021-10-28 | $34.84 | $34.98 | $34.84 | $34.98 | $34.98 | 6,135 |
| 2021-10-27 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2021-10-26 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2021-10-25 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2021-10-22 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2021-10-21 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2021-10-20 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 1,179 |
| 2021-10-19 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
| 2021-10-18 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 3,750 |
| 2021-10-15 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 0 |
| 2021-10-14 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 0 |
| 2021-10-13 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 23,111 |
| 2021-10-12 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 570 |
| 2021-10-11 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 0 |
| 2021-10-08 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 0 |
| 2021-10-07 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 0 |
| 2021-10-06 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 0 |
| 2021-10-05 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 0 |
| 2021-10-04 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 0 |
| 2021-10-01 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 0 |
| 2021-09-30 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 600 |
| 2021-09-29 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2021-09-28 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 500 |
| 2021-09-27 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2021-09-24 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2021-09-23 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2021-09-22 | $33.41 | $33.51 | $33.41 | $33.51 | $33.51 | 5,834 |
| 2021-09-21 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 965 |
| 2021-09-20 | $33.50 | $33.51 | $33.50 | $33.51 | $33.51 | 10,181 |
| 2021-09-17 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 0 |
| 2021-09-16 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 3,337 |
| 2021-09-15 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-09-14 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-09-13 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-09-10 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-09-09 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 290 |
| 2021-09-08 | $34.48 | $34.48 | $34.43 | $34.48 | $34.48 | 21,898 |
| 2021-09-07 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 2,139 |
| 2021-09-03 | $34.76 | $34.78 | $34.76 | $34.78 | $34.78 | 33,708 |
| 2021-09-02 | $34.80 | $34.85 | $34.80 | $34.85 | $34.85 | 412 |
| 2021-09-01 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 1,447 |
| 2021-08-31 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 16,340 |
| 2021-08-30 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 0 |
| 2021-08-27 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 260 |
| 2021-08-26 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 0 |
| 2021-08-25 | $34.75 | $34.75 | $34.67 | $34.67 | $34.67 | 24,567 |
| 2021-08-24 | $34.77 | $34.82 | $34.77 | $34.77 | $34.77 | 1,143 |
| 2021-08-23 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 1,285 |
| 2021-08-20 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2021-08-19 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2021-08-18 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2021-08-17 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 430 |
| 2021-08-16 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 28,906 |
| 2021-08-13 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2021-08-12 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2021-08-11 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2021-08-10 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2021-08-09 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2021-08-06 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2021-08-05 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2021-08-04 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2021-08-03 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2021-08-02 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2021-07-30 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2021-07-29 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2021-07-28 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 150 |
| 2021-07-27 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2021-07-26 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2021-07-23 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2021-07-22 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2021-07-21 | $33.79 | $33.80 | $33.79 | $33.80 | $33.80 | 3,085 |
| 2021-07-20 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-07-19 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-07-16 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-07-15 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-07-14 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-07-13 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-07-12 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 440 |
| 2021-07-09 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-07-08 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-07-07 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-07-06 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-07-02 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-07-01 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-06-30 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-06-29 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-06-28 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2021-06-25 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 6,260 |
| 2021-06-24 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 1,135 |
| 2021-06-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-06-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 3,630 |
| 2021-06-21 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 300 |
| 2021-06-18 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 3,215 |
| 2021-06-17 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-06-16 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-06-15 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-06-14 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-06-11 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-06-10 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-06-09 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-06-08 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-06-07 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-06-04 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-06-03 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 28,320 |
| 2021-06-02 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-06-01 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-05-28 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-05-27 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-05-26 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-05-25 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-05-24 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-05-21 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-05-20 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 0 |
| 2021-05-19 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 920 |
| 2021-05-18 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 420 |
| 2021-05-17 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-14 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-13 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-12 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-05-11 | $32.80 | $32.80 | $32.73 | $32.73 | $32.73 | 136,915 |
| 2021-05-10 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2021-05-07 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2021-05-06 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2021-05-05 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2021-05-04 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2021-05-03 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2021-04-30 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2021-04-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2021-04-28 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 300 |
| 2021-04-27 | $32.61 | $32.62 | $32.61 | $32.62 | $32.62 | 325 |
| 2021-04-26 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 303 |
| 2021-04-23 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 4,720 |
| 2021-04-22 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2021-04-21 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2021-04-20 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2021-04-19 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2021-04-16 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2021-04-15 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2021-04-14 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2021-04-13 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2021-04-12 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2021-04-09 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2021-04-08 | $32.06 | $32.06 | $31.95 | $31.95 | $31.95 | 3,037 |
| 2021-04-07 | $32.08 | $32.08 | $32.07 | $32.07 | $32.07 | 3,940 |
| 2021-04-06 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 0 |
| 2021-04-05 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 0 |
| 2021-04-01 | $31.57 | $31.62 | $31.57 | $31.62 | $31.62 | 1,020 |
| 2021-03-31 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-03-30 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-03-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-03-26 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2021-03-25 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 295 |
| 2021-03-24 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 3,360 |
| 2021-03-23 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2021-03-22 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2021-03-19 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2021-03-18 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2021-03-17 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 1,925 |
| 2021-03-16 | $31.25 | $31.25 | $30.95 | $30.95 | $30.95 | 7,112 |
| 2021-03-15 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2021-03-12 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2021-03-11 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2021-03-10 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 2,365 |
| 2021-03-09 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2021-03-08 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 5,500 |
| 2021-03-05 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2021-03-04 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2021-03-03 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2021-03-02 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2021-03-01 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2021-02-26 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2021-02-25 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2021-02-24 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2021-02-23 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 4,220 |
| 2021-02-22 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-19 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-18 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-17 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-16 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-12 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-11 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-10 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-09 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-08 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-05 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-04 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-03 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2021-02-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 2,000 |
| 2021-02-01 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-29 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-28 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-27 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-26 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-25 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-21 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-19 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-15 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-14 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2021-01-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 2,000 |
| 2021-01-07 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2021-01-06 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2021-01-05 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2021-01-04 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2020-12-31 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2020-12-30 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2020-12-29 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2020-12-28 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2020-12-24 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2020-12-23 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2020-12-22 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2020-12-21 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2020-12-18 | $29.55 | $29.75 | $29.54 | $29.71 | $29.71 | 3,410 |
| 2020-12-17 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2020-12-16 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2020-12-15 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2020-12-14 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2020-12-11 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2020-12-10 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2020-12-09 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2020-12-08 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2020-12-07 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2020-12-04 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 5,000 |
| 2020-12-03 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-12-02 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-12-01 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-27 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-25 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-24 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-23 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-20 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-19 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-18 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-17 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-16 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-13 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-12 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-11 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2020-11-10 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 8,160 |
| 2020-11-09 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-11-06 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-11-05 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-11-04 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-11-03 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-11-02 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-30 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-29 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-28 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-27 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-26 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-23 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-22 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-21 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-20 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-19 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-16 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-15 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-14 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-13 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-12 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-09 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-08 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-07 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-06 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-05 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-02 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-10-01 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-30 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-29 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-28 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-25 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-24 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-23 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-22 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-21 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-18 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-17 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-16 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-15 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-14 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-11 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-10 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-09 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-08 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-04 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-03 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2020-09-02 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 10,048 |
| 2020-09-01 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2020-08-31 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2020-08-28 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2020-08-27 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2020-08-26 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2020-08-25 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2020-08-24 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2020-08-21 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 1,330 |
| 2020-08-20 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2020-08-19 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2020-08-18 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 100 |
| 2020-08-17 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-08-14 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-08-13 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-08-12 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-08-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-08-10 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-08-07 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-08-06 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-08-05 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-08-04 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-08-03 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-07-31 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-07-30 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-07-29 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-07-28 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-07-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-07-24 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-07-23 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 30,800 |
| 2020-07-22 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 30,800 |
| 2020-07-21 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2020-07-20 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2020-07-17 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2020-07-16 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2020-07-15 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 1,500 |
| 2020-07-14 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2020-07-13 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2020-07-10 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2020-07-09 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2020-07-08 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2020-07-07 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2020-07-06 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2020-07-02 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2020-07-01 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2020-06-30 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2020-06-29 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2020-06-26 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2020-06-25 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 41,000 |
| 2020-06-24 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-22 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-19 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-16 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-12 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-10 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-09 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-08 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-03 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-02 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-06-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-05-29 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-05-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-05-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2020-05-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2,109 |
| 2020-05-22 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2020-05-21 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2020-05-20 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2020-05-19 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 1,019 |
| 2020-05-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-05-15 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-05-14 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-05-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-05-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-05-11 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-05-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-05-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-05-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-05-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-05-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-05-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-30 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-29 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-28 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-27 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-24 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-17 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-16 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-15 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2020-04-14 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1,598 |
| 2020-04-13 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-04-09 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-04-08 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-04-07 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-04-06 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-04-03 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-04-02 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-04-01 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-03-31 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-03-30 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-03-27 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-03-26 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-03-25 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2020-03-24 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 1,611 |
| 2020-03-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 17,000 |
| 2020-03-20 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2020-03-19 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2020-03-18 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 17,500 |
| 2020-03-17 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2020-03-16 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2020-03-13 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2020-03-12 | $20.74 | $21.04 | $20.74 | $21.04 | $21.04 | 24,285 |
| 2020-03-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2020-03-10 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 16,000 |
| 2020-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 16,600 |
| 2020-03-06 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 32,600 |
| 2020-03-05 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2020-03-04 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2020-03-03 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 20,700 |
| 2020-03-02 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2020-02-28 | $22.97 | $23.14 | $22.97 | $23.14 | $23.14 | 8,430 |
| 2020-02-27 | $24.52 | $24.57 | $24.52 | $24.56 | $24.56 | 4,600 |
| 2020-02-26 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1,610 |
| 2020-02-25 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2020-02-24 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2020-02-21 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2020-02-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 4,215 |
| 2020-02-19 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2020-02-18 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2020-02-14 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2020-02-13 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2020-02-12 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2020-02-11 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2020-02-10 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2020-02-07 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2020-02-06 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2020-02-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1,598 |
| 2020-02-04 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2020-02-03 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2020-01-31 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2020-01-30 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 6,295 |
| 2020-01-29 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 11,832 |
| 2020-01-28 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1,045 |
| 2020-01-27 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2020-01-24 | $26.99 | $26.99 | $26.84 | $26.84 | $26.84 | 4,023 |
| 2020-01-23 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2020-01-22 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2020-01-21 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2020-01-17 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 4,700 |
| 2020-01-16 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2020-01-15 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2020-01-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2020-01-13 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2020-01-10 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2020-01-09 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2020-01-08 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2020-01-07 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2020-01-06 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2020-01-03 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2020-01-02 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2019-12-31 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2019-12-30 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2019-12-27 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 377 |
| 2019-12-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2019-12-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2019-12-23 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2019-12-20 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 1,481 |
| 2019-12-19 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 8,775 |
WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc (WDSSF) News Headlines
Recent WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc (WDSSF) News
Similar Companies to WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc (WDSSF) 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 | -- | -- | -- |