WisdomTree Japan Equity UCITS ETF - USD Hedged Acc (WDTRF) Exchange: OTCGREY
Data as of May 3, 2024
$41.28 ($0.47) 1.15%
WisdomTree Japan Equity UCITS ETF - USD Hedged Acc - Daily Information
Click for more stock information on WisdomTree Japan Equity UCITS ETF - USD Hedged Acc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $41.28 |
| Previous Close | $41.28 |
| High | $41.28 |
| Low | $41.28 |
| Adjusted Open | $41.28 |
| Previous Adjusted Close | $41.28 |
| Adjusted High | $41.28 |
| Adjusted Low | $41.28 |
About WisdomTree Japan Equity UCITS ETF - USD Hedged Acc (WDTRF)
WisdomTree Issuer Plc WisdomTree Japan Equity UCITS ETF USD Hedged Acc
Invest in WisdomTree Japan Equity UCITS ETF - USD Hedged Acc (WDTRF)
Historical Stock Data for WisdomTree Japan Equity UCITS ETF - USD Hedged Acc (WDTRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 1,054 |
| 2024-04-04 | $41.10 | $41.28 | $40.64 | $40.81 | $40.81 | 391 |
| 2024-04-03 | $40.66 | $40.81 | $40.66 | $40.81 | $40.81 | 391 |
| 2024-04-02 | $40.40 | $40.40 | $40.18 | $40.19 | $40.19 | 3,831 |
| 2024-04-01 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 145 |
| 2024-03-28 | $41.19 | $41.19 | $41.01 | $41.01 | $41.01 | 365 |
| 2024-03-27 | $41.25 | $41.25 | $41.02 | $41.02 | $41.02 | 2,094 |
| 2024-03-26 | $41.25 | $41.25 | $41.14 | $41.14 | $41.14 | 711 |
| 2024-03-25 | $41.15 | $41.17 | $40.99 | $41.17 | $41.17 | 6,759 |
| 2024-03-22 | $41.30 | $41.65 | $41.07 | $41.65 | $41.65 | 1,057 |
| 2024-03-21 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 246 |
| 2024-03-20 | $40.88 | $40.88 | $40.57 | $40.57 | $40.57 | 6,014 |
| 2024-03-19 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 229 |
| 2024-03-18 | $39.89 | $39.89 | $39.59 | $39.64 | $39.64 | 6,319 |
| 2024-03-15 | $39.18 | $39.40 | $38.98 | $38.98 | $38.98 | 4,531 |
| 2024-03-14 | $38.89 | $38.90 | $38.76 | $38.90 | $38.90 | 7,351 |
| 2024-03-13 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 1,837 |
| 2024-03-12 | $38.97 | $39.29 | $38.97 | $39.29 | $39.29 | 1,837 |
| 2024-03-11 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 272 |
| 2024-03-08 | $39.90 | $40.01 | $39.54 | $39.54 | $39.54 | 1,298 |
| 2024-03-07 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 263 |
| 2024-03-06 | $40.30 | $40.35 | $40.29 | $40.29 | $40.29 | 3,628 |
| 2024-03-05 | $40.02 | $40.02 | $39.88 | $40.01 | $40.01 | 4,679 |
| 2024-03-04 | $39.54 | $39.60 | $39.49 | $39.60 | $39.60 | 976 |
| 2024-03-01 | $39.74 | $39.80 | $39.59 | $39.80 | $39.80 | 1,843 |
| 2024-02-29 | $39.14 | $39.14 | $38.84 | $39.07 | $39.07 | 5,799 |
| 2024-02-28 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 117 |
| 2024-02-27 | $39.17 | $39.17 | $39.11 | $39.11 | $39.11 | 1,705 |
| 2024-02-26 | $39.12 | $39.30 | $39.12 | $39.30 | $39.30 | 5,398 |
| 2024-02-23 | $39.07 | $39.31 | $38.97 | $39.31 | $39.31 | 7,816 |
| 2024-02-22 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2024-02-21 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 306 |
| 2024-02-20 | $38.23 | $38.23 | $37.95 | $37.95 | $37.95 | 1,048 |
| 2024-02-16 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 8,114 |
| 2024-02-15 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2024-02-14 | $37.59 | $37.65 | $37.49 | $37.49 | $37.49 | 6,019 |
| 2024-02-13 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 107 |
| 2024-02-12 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 0 |
| 2024-02-09 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 0 |
| 2024-02-08 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 0 |
| 2024-02-07 | $36.68 | $37.01 | $36.68 | $36.85 | $36.85 | 5,672 |
| 2024-02-06 | $36.35 | $36.35 | $36.24 | $36.24 | $36.24 | 527 |
| 2024-02-05 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 452 |
| 2024-02-02 | $36.26 | $36.77 | $36.26 | $36.31 | $36.31 | 19,359 |
| 2024-02-01 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 1,412 |
| 2024-01-31 | $36.35 | $36.35 | $36.02 | $36.02 | $36.02 | 3,521 |
| 2024-01-30 | $35.93 | $36.19 | $35.93 | $36.19 | $36.19 | 4,711 |
| 2024-01-29 | $36.06 | $36.06 | $36.02 | $36.02 | $36.02 | 2,218 |
| 2024-01-26 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 17,735 |
| 2024-01-25 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 299 |
| 2024-01-24 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 0 |
| 2024-01-23 | $35.81 | $35.90 | $35.57 | $35.57 | $35.57 | 5,359 |
| 2024-01-22 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 465 |
| 2024-01-19 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 76 |
| 2024-01-18 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 0 |
| 2024-01-17 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 678 |
| 2024-01-16 | $35.54 | $35.54 | $35.49 | $35.49 | $35.49 | 489 |
| 2024-01-12 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 0 |
| 2024-01-11 | $35.04 | $35.31 | $34.74 | $35.31 | $35.31 | 6,110 |
| 2024-01-10 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 1,744 |
| 2024-01-09 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 307 |
| 2024-01-08 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2024-01-05 | $34.12 | $34.12 | $33.77 | $33.77 | $33.77 | 6,251 |
| 2024-01-04 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 0 |
| 2024-01-03 | $33.31 | $33.43 | $33.31 | $33.43 | $33.43 | 7,602 |
| 2024-01-02 | $32.97 | $33.19 | $32.97 | $33.05 | $33.05 | 2,653 |
| 2023-12-29 | $33.41 | $33.41 | $32.93 | $32.93 | $32.93 | 1,560 |
| 2023-12-28 | $32.89 | $33.22 | $32.89 | $33.22 | $33.22 | 4,271 |
| 2023-12-27 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
| 2023-12-26 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
| 2023-12-22 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
| 2023-12-21 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 775 |
| 2023-12-20 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 63 |
| 2023-12-19 | $32.75 | $32.80 | $32.68 | $32.80 | $32.80 | 7,847 |
| 2023-12-18 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 10,107 |
| 2023-12-15 | $32.04 | $32.11 | $32.04 | $32.11 | $32.11 | 48,028 |
| 2023-12-14 | $32.26 | $32.26 | $32.20 | $32.20 | $32.20 | 624 |
| 2023-12-13 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 63 |
| 2023-12-12 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-12-11 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 1,060 |
| 2023-12-08 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 140 |
| 2023-12-07 | $32.91 | $32.99 | $32.71 | $32.99 | $32.99 | 2,695 |
| 2023-12-06 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 75 |
| 2023-12-05 | $33.40 | $33.40 | $33.39 | $33.39 | $33.39 | 748 |
| 2023-12-04 | $33.24 | $33.24 | $33.19 | $33.19 | $33.19 | 1,936 |
| 2023-12-01 | $33.50 | $33.82 | $33.45 | $33.74 | $33.74 | 3,741 |
| 2023-11-30 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 1,729 |
| 2023-11-29 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 16,282 |
| 2023-11-28 | $33.44 | $33.68 | $33.44 | $33.68 | $33.68 | 851 |
| 2023-11-27 | $33.84 | $34.01 | $33.84 | $34.01 | $34.01 | 6,479 |
| 2023-11-24 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 0 |
| 2023-11-22 | $33.65 | $33.86 | $33.56 | $33.82 | $33.82 | 5,129 |
| 2023-11-21 | $33.15 | $33.15 | $32.93 | $32.94 | $32.94 | 4,928 |
| 2023-11-20 | $33.48 | $33.48 | $33.11 | $33.11 | $33.11 | 16,211 |
| 2023-11-17 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 60 |
| 2023-11-16 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 15,992 |
| 2023-11-15 | $33.38 | $33.40 | $33.38 | $33.40 | $33.40 | 3,125 |
| 2023-11-14 | $33.78 | $33.78 | $33.70 | $33.78 | $33.78 | 4,917 |
| 2023-11-13 | $33.07 | $33.13 | $33.07 | $33.13 | $33.13 | 2,719 |
| 2023-11-10 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 980 |
| 2023-11-09 | $32.88 | $32.88 | $32.76 | $32.78 | $32.78 | 9,000 |
| 2023-11-08 | $32.30 | $32.30 | $32.28 | $32.28 | $32.28 | 865 |
| 2023-11-07 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 76 |
| 2023-11-06 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2023-11-03 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 4,044 |
| 2023-11-02 | $32.83 | $33.20 | $32.81 | $32.86 | $32.86 | 3,612 |
| 2023-11-01 | $32.62 | $32.62 | $32.35 | $32.35 | $32.35 | 1,237 |
| 2023-10-31 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 39 |
| 2023-10-30 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 820 |
| 2023-10-27 | $31.58 | $31.72 | $31.37 | $31.67 | $31.67 | 5,481 |
| 2023-10-26 | $31.49 | $31.49 | $31.09 | $31.09 | $31.09 | 17,249 |
| 2023-10-25 | $31.41 | $31.41 | $31.40 | $31.40 | $31.40 | 9,229 |
| 2023-10-24 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 393 |
| 2023-10-23 | $31.40 | $31.40 | $31.38 | $31.38 | $31.38 | 420 |
| 2023-10-20 | $31.69 | $31.73 | $31.53 | $31.53 | $31.53 | 3,553 |
| 2023-10-19 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 31,794 |
| 2023-10-18 | $32.27 | $32.40 | $32.22 | $32.22 | $32.22 | 7,612 |
| 2023-10-17 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 11,908 |
| 2023-10-16 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 2,668 |
| 2023-10-13 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 649 |
| 2023-10-12 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2023-10-11 | $32.45 | $32.45 | $32.20 | $32.20 | $32.20 | 1,903 |
| 2023-10-10 | $32.34 | $32.59 | $32.28 | $32.59 | $32.59 | 4,637 |
| 2023-10-09 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2023-10-06 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2023-10-05 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2023-10-04 | $30.82 | $31.11 | $30.82 | $31.11 | $31.11 | 11,658 |
| 2023-10-03 | $31.49 | $31.57 | $31.49 | $31.57 | $31.57 | 720 |
| 2023-10-02 | $32.36 | $32.39 | $32.36 | $32.39 | $32.39 | 1,289 |
| 2023-09-29 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 6,106 |
| 2023-09-28 | $33.02 | $33.21 | $33.02 | $33.21 | $33.21 | 8,320 |
| 2023-09-27 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 5,195 |
| 2023-09-26 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 6,765 |
| 2023-09-25 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 500 |
| 2023-09-22 | $33.30 | $33.40 | $33.30 | $33.40 | $33.40 | 46,749 |
| 2023-09-21 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 103 |
| 2023-09-20 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 23 |
| 2023-09-19 | $33.97 | $34.12 | $33.96 | $34.12 | $34.12 | 973 |
| 2023-09-18 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 61 |
| 2023-09-15 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 0 |
| 2023-09-14 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 26 |
| 2023-09-13 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 75 |
| 2023-09-12 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 952 |
| 2023-09-11 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 199 |
| 2023-09-08 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 0 |
| 2023-09-07 | $32.83 | $32.84 | $32.83 | $32.84 | $32.84 | 631 |
| 2023-09-06 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 399 |
| 2023-09-05 | $32.79 | $32.92 | $32.65 | $32.92 | $32.92 | 5,786 |
| 2023-09-01 | $32.04 | $32.13 | $32.04 | $32.13 | $32.13 | 769 |
| 2023-08-31 | $31.92 | $31.92 | $31.89 | $31.89 | $31.89 | 4,102 |
| 2023-08-30 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 0 |
| 2023-08-29 | $31.59 | $31.67 | $31.48 | $31.67 | $31.67 | 3,062 |
| 2023-08-28 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 15 |
| 2023-08-25 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2023-08-24 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2023-08-23 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 7 |
| 2023-08-22 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 228 |
| 2023-08-21 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 174 |
| 2023-08-18 | $30.52 | $30.52 | $30.35 | $30.35 | $30.35 | 3,259 |
| 2023-08-17 | $30.74 | $30.77 | $30.74 | $30.77 | $30.77 | 1,142 |
| 2023-08-16 | $30.74 | $30.74 | $30.73 | $30.73 | $30.73 | 568 |
| 2023-08-15 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 548 |
| 2023-08-14 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 1,404 |
| 2023-08-11 | $31.52 | $31.52 | $31.51 | $31.51 | $31.51 | 11,285 |
| 2023-08-10 | $31.42 | $31.64 | $31.42 | $31.64 | $31.64 | 1,079 |
| 2023-08-09 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 906 |
| 2023-08-08 | $31.10 | $31.13 | $31.10 | $31.13 | $31.13 | 3,038 |
| 2023-08-07 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 496 |
| 2023-08-04 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 395 |
| 2023-08-03 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 660 |
| 2023-08-02 | $31.02 | $31.02 | $30.96 | $30.96 | $30.96 | 1,221 |
| 2023-08-01 | $31.61 | $31.66 | $31.21 | $31.48 | $31.48 | 9,390 |
| 2023-07-31 | $31.52 | $31.71 | $31.52 | $31.71 | $31.71 | 2,482 |
| 2023-07-28 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 14,676 |
| 2023-07-27 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 3,202 |
| 2023-07-26 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 1,363 |
| 2023-07-25 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 2,075 |
| 2023-07-24 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2023-07-21 | $30.73 | $30.91 | $30.73 | $30.90 | $30.90 | 2,178 |
| 2023-07-20 | $30.48 | $30.65 | $30.48 | $30.65 | $30.65 | 9,317 |
| 2023-07-19 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 24,992 |
| 2023-07-18 | $30.52 | $30.70 | $30.39 | $30.39 | $30.39 | 4,002 |
| 2023-07-17 | $30.02 | $30.02 | $29.77 | $29.77 | $29.77 | 2,108 |
| 2023-07-14 | $29.91 | $29.99 | $29.91 | $29.99 | $29.99 | 7,462 |
| 2023-07-13 | $30.15 | $30.16 | $30.15 | $30.16 | $30.16 | 2,675 |
| 2023-07-12 | $29.87 | $30.12 | $29.87 | $30.12 | $30.12 | 3,132 |
| 2023-07-11 | $30.18 | $30.22 | $30.18 | $30.22 | $30.22 | 800 |
| 2023-07-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-07-07 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-07-06 | $30.32 | $30.60 | $30.26 | $30.60 | $30.60 | 13,576 |
| 2023-07-05 | $30.74 | $31.09 | $30.73 | $31.09 | $31.09 | 5,300 |
| 2023-07-03 | $30.93 | $30.99 | $30.93 | $30.99 | $30.99 | 1,559 |
| 2023-06-30 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 2,559 |
| 2023-06-29 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2023-06-28 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2023-06-27 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 28 |
| 2023-06-26 | $30.00 | $30.24 | $30.00 | $30.24 | $30.24 | 15,460 |
| 2023-06-23 | $29.92 | $30.28 | $29.92 | $30.28 | $30.28 | 2,602 |
| 2023-06-22 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2023-06-21 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 498 |
| 2023-06-20 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 371 |
| 2023-06-16 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 14 |
| 2023-06-15 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 1,638 |
| 2023-06-14 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
| 2023-06-13 | $30.29 | $30.31 | $30.17 | $30.17 | $30.17 | 3,345 |
| 2023-06-12 | $29.61 | $29.70 | $29.46 | $29.46 | $29.46 | 6,127 |
| 2023-06-09 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 14 |
| 2023-06-08 | $29.07 | $29.07 | $28.86 | $28.86 | $28.86 | 1,614 |
| 2023-06-07 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 1,278 |
| 2023-06-06 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 4,800 |
| 2023-06-05 | $28.88 | $28.88 | $28.66 | $28.66 | $28.66 | 3,221 |
| 2023-06-02 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 574 |
| 2023-06-01 | $28.01 | $28.26 | $27.85 | $28.26 | $28.26 | 1,832 |
| 2023-05-31 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 300 |
| 2023-05-30 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 235 |
| 2023-05-26 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 390 |
| 2023-05-25 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-24 | $27.78 | $27.83 | $27.77 | $27.83 | $27.83 | 1,276 |
| 2023-05-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 56 |
| 2023-05-22 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 296 |
| 2023-05-19 | $27.88 | $27.98 | $27.71 | $27.98 | $27.98 | 25,588 |
| 2023-05-18 | $28.04 | $28.04 | $27.98 | $28.00 | $28.00 | 3,499 |
| 2023-05-17 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2023-05-16 | $27.57 | $27.57 | $27.42 | $27.57 | $27.57 | 1,155 |
| 2023-05-15 | $27.36 | $27.46 | $27.36 | $27.46 | $27.46 | 415 |
| 2023-05-12 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 363 |
| 2023-05-11 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2023-05-10 | $26.92 | $27.02 | $26.69 | $26.69 | $26.69 | 5,623 |
| 2023-05-09 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 477 |
| 2023-05-08 | $26.96 | $26.96 | $26.90 | $26.90 | $26.90 | 3,410 |
| 2023-05-05 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2023-05-04 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 429 |
| 2023-05-03 | $26.59 | $27.10 | $26.48 | $26.48 | $26.48 | 2,441 |
| 2023-05-02 | $26.60 | $26.66 | $26.42 | $26.66 | $26.66 | 5,327 |
| 2023-05-01 | $26.52 | $27.17 | $26.52 | $27.15 | $27.15 | 6,406 |
| 2023-04-28 | $26.80 | $26.88 | $26.80 | $26.87 | $26.87 | 73,569 |
| 2023-04-27 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 430 |
| 2023-04-25 | $26.28 | $26.28 | $26.25 | $26.25 | $26.25 | 1,455 |
| 2023-04-24 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 585 |
| 2023-04-21 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 66 |
| 2023-04-20 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 756 |
| 2023-04-19 | $26.36 | $26.51 | $26.36 | $26.51 | $26.51 | 1,972 |
| 2023-04-18 | $26.42 | $26.42 | $26.32 | $26.32 | $26.32 | 4,708 |
| 2023-04-17 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 1,112 |
| 2023-04-14 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2023-04-13 | $25.95 | $26.27 | $25.95 | $26.27 | $26.27 | 1,112 |
| 2023-04-12 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-04-11 | $25.74 | $26.04 | $25.74 | $26.04 | $26.04 | 11,567 |
| 2023-04-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2023-04-06 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 2,618 |
| 2023-04-05 | $25.33 | $25.34 | $25.33 | $25.34 | $25.34 | 5,185 |
| 2023-04-04 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 241 |
| 2023-04-03 | $26.15 | $26.15 | $25.92 | $25.92 | $25.92 | 10,518 |
| 2023-03-31 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2023-03-30 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2023-03-29 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 481 |
| 2023-03-28 | $25.04 | $25.16 | $25.04 | $25.16 | $25.16 | 11,846 |
| 2023-03-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-03-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-03-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 12 |
| 2023-03-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,012 |
| 2023-03-21 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 254 |
| 2023-03-20 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2023-03-17 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 324 |
| 2023-03-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-03-15 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-03-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 142 |
| 2023-03-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-03-10 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-03-09 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-03-08 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-03-07 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 124 |
| 2023-03-06 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 122 |
| 2023-03-03 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 170 |
| 2023-03-02 | $25.67 | $25.73 | $25.67 | $25.73 | $25.73 | 4,123 |
| 2023-03-01 | $25.63 | $25.64 | $25.63 | $25.64 | $25.64 | 1,877 |
| 2023-02-28 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2023-02-27 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 30 |
| 2023-02-24 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 407 |
| 2023-02-23 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2023-02-22 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 12 |
| 2023-02-21 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 314 |
| 2023-02-17 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 730 |
| 2023-02-16 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 130 |
| 2023-02-15 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2023-02-14 | $25.24 | $25.24 | $25.21 | $25.21 | $25.21 | 569 |
| 2023-02-13 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-02-10 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 318 |
| 2023-02-09 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 585 |
| 2023-02-08 | $24.97 | $24.97 | $24.78 | $24.78 | $24.78 | 1,864 |
| 2023-02-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 328 |
| 2023-02-06 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2,284 |
| 2023-02-03 | $24.95 | $25.07 | $24.95 | $25.06 | $25.06 | 3,922 |
| 2023-02-02 | $24.73 | $24.73 | $24.62 | $24.70 | $24.70 | 31,139 |
| 2023-02-01 | $24.85 | $24.88 | $24.83 | $24.83 | $24.83 | 3,720 |
| 2023-01-31 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2023-01-30 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 13 |
| 2023-01-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 2,329 |
| 2023-01-26 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 22 |
| 2023-01-25 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 3,581 |
| 2023-01-24 | $24.73 | $24.74 | $24.60 | $24.60 | $24.60 | 1,577 |
| 2023-01-23 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1,561 |
| 2023-01-20 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2023-01-19 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 2,229 |
| 2023-01-18 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 1 |
| 2023-01-17 | $24.10 | $24.10 | $23.94 | $23.94 | $23.94 | 3,525 |
| 2023-01-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-01-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-01-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-01-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-01-09 | $23.71 | $23.80 | $23.71 | $23.80 | $23.80 | 1,275 |
| 2023-01-06 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 21 |
| 2023-01-05 | $23.36 | $23.36 | $23.29 | $23.29 | $23.29 | 6,611 |
| 2023-01-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 213 |
| 2023-01-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2,368 |
| 2022-12-30 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2022-12-29 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 23 |
| 2022-12-28 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 416 |
| 2022-12-27 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2022-12-23 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2022-12-22 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 80 |
| 2022-12-21 | $23.61 | $23.63 | $23.61 | $23.63 | $23.63 | 1,381 |
| 2022-12-20 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 355 |
| 2022-12-19 | $24.00 | $24.03 | $24.00 | $24.03 | $24.03 | 1,267 |
| 2022-12-16 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2022-12-15 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 2,052 |
| 2022-12-14 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1,322 |
| 2022-12-13 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2022-12-12 | $24.16 | $24.36 | $24.16 | $24.36 | $24.36 | 8,498 |
| 2022-12-09 | $24.29 | $24.29 | $24.19 | $24.24 | $24.24 | 8,019 |
| 2022-12-08 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 3,511 |
| 2022-12-07 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2022-12-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 4,468 |
| 2022-12-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 214 |
| 2022-12-02 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 34 |
| 2022-12-01 | $24.39 | $24.39 | $24.37 | $24.37 | $24.37 | 2,270 |
| 2022-11-30 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 1,239 |
| 2022-11-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-11-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-11-25 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 195 |
| 2022-11-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-11-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 40 |
| 2022-11-21 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 290 |
| 2022-11-18 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 121 |
| 2022-11-17 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1,093 |
| 2022-11-16 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-11-15 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-11-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 3 |
| 2022-11-11 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 196 |
| 2022-11-10 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2022-11-09 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 18 |
| 2022-11-08 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 43 |
| 2022-11-07 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1,852 |
| 2022-11-04 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-11-03 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-11-02 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 231 |
| 2022-11-01 | $23.37 | $23.37 | $23.21 | $23.21 | $23.21 | 8,242 |
| 2022-10-31 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 124 |
| 2022-10-28 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 34 |
| 2022-10-27 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2022-10-26 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2022-10-25 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2022-10-24 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2022-10-21 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2022-10-20 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1,308 |
| 2022-10-19 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 2,676 |
| 2022-10-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 60 |
| 2022-10-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 354 |
| 2022-10-14 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 352 |
| 2022-10-13 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2022-10-12 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 77 |
| 2022-10-11 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2022-10-10 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2022-10-07 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2022-10-06 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2022-10-05 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2022-10-04 | $23.11 | $23.16 | $23.11 | $23.16 | $23.16 | 2,498 |
| 2022-10-03 | $22.49 | $22.75 | $22.49 | $22.75 | $22.75 | 6,441 |
| 2022-09-30 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2022-09-29 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2022-09-28 | $22.28 | $22.42 | $22.28 | $22.42 | $22.42 | 1,312 |
| 2022-09-27 | $22.42 | $22.42 | $22.02 | $22.02 | $22.02 | 610 |
| 2022-09-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 720 |
| 2022-09-23 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1,977 |
| 2022-09-22 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1,173 |
| 2022-09-21 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-09-20 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-09-19 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1,173 |
| 2022-09-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2022-09-15 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 198 |
| 2022-09-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-09-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-09-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-09-09 | $23.60 | $23.60 | $23.50 | $23.50 | $23.50 | 11,088 |
| 2022-09-08 | $23.33 | $23.38 | $23.33 | $23.38 | $23.38 | 464 |
| 2022-09-07 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 220 |
| 2022-09-06 | $23.10 | $23.15 | $23.10 | $23.15 | $23.15 | 3,231 |
| 2022-09-02 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 587 |
| 2022-09-01 | $23.10 | $23.10 | $23.04 | $23.08 | $23.08 | 9,273 |
| 2022-08-31 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 99 |
| 2022-08-30 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-08-29 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-08-26 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-08-25 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-08-24 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 904 |
| 2022-08-23 | $23.66 | $23.66 | $23.65 | $23.65 | $23.65 | 437 |
| 2022-08-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-08-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-08-18 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-08-17 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-08-16 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2,199 |
| 2022-08-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 68 |
| 2022-08-12 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2022-08-11 | $23.32 | $23.34 | $23.32 | $23.34 | $23.34 | 919 |
| 2022-08-10 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 569 |
| 2022-08-09 | $23.06 | $23.06 | $22.85 | $22.90 | $22.90 | 1,040 |
| 2022-08-08 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 2,346 |
| 2022-08-05 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 650 |
| 2022-08-04 | $22.95 | $22.96 | $22.94 | $22.94 | $22.94 | 4,285 |
| 2022-08-03 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-08-02 | $23.05 | $23.08 | $23.05 | $23.08 | $23.08 | 1,453 |
| 2022-08-01 | $23.35 | $23.44 | $23.26 | $23.41 | $23.41 | 4,740 |
| 2022-07-29 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-07-28 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-07-27 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 160 |
| 2022-07-26 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 67 |
| 2022-07-25 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2022-07-22 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 331 |
| 2022-07-21 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 38 |
| 2022-07-20 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 257 |
| 2022-07-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 637 |
| 2022-07-18 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2022-07-15 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2022-07-14 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2022-07-13 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2022-07-12 | $22.44 | $22.44 | $22.43 | $22.43 | $22.43 | 814 |
| 2022-07-11 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 690 |
| 2022-07-08 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-07-07 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-07-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-07-05 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 2,276 |
| 2022-07-01 | $22.13 | $22.31 | $21.89 | $22.09 | $22.09 | 19,447 |
| 2022-06-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-06-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 66 |
| 2022-06-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 20 |
| 2022-06-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 251 |
| 2022-06-24 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 475 |
| 2022-06-23 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 2,785 |
| 2022-06-22 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 81 |
| 2022-06-21 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 541 |
| 2022-06-17 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2022-06-16 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 181 |
| 2022-06-15 | $22.77 | $22.84 | $22.77 | $22.82 | $22.82 | 2,366 |
| 2022-06-14 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 670 |
| 2022-06-13 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2022-06-10 | $23.24 | $23.24 | $23.06 | $23.06 | $23.06 | 5,059 |
| 2022-06-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 50 |
| 2022-06-08 | $23.72 | $23.72 | $23.50 | $23.50 | $23.50 | 2,038 |
| 2022-06-07 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-06-06 | $23.44 | $23.44 | $23.43 | $23.43 | $23.43 | 1,177 |
| 2022-06-03 | $22.90 | $23.55 | $22.90 | $23.15 | $23.15 | 4,982 |
| 2022-06-02 | $23.15 | $23.15 | $23.00 | $23.15 | $23.15 | 4,683 |
| 2022-06-01 | $23.31 | $23.31 | $23.15 | $23.15 | $23.15 | 3,675 |
| 2022-05-31 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 117 |
| 2022-05-27 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-05-26 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-05-25 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 605 |
| 2022-05-24 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2022-05-23 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2022-05-20 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2022-05-19 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 25 |
| 2022-05-18 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2022-05-17 | $22.28 | $22.28 | $22.26 | $22.26 | $22.26 | 2,093 |
| 2022-05-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-05-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 708 |
| 2022-05-12 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2022-05-11 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2022-05-10 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2022-05-09 | $22.52 | $22.52 | $22.37 | $22.38 | $22.38 | 7,353 |
| 2022-05-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 36 |
| 2022-05-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 247 |
| 2022-05-04 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2022-05-03 | $22.65 | $22.77 | $22.64 | $22.71 | $22.71 | 15,804 |
| 2022-05-02 | $22.50 | $22.90 | $22.50 | $22.90 | $22.90 | 5,868 |
| 2022-04-29 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-04-28 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-04-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-04-26 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-04-25 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 382 |
| 2022-04-22 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-04-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-04-20 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-04-19 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 382 |
| 2022-04-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-04-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 411 |
| 2022-04-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 294 |
| 2022-04-12 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 15 |
| 2022-04-11 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 120 |
| 2022-04-08 | $22.16 | $22.20 | $22.16 | $22.20 | $22.20 | 1,391 |
| 2022-04-07 | $22.37 | $22.49 | $22.22 | $22.30 | $22.30 | 45,857 |
| 2022-04-06 | $22.43 | $22.43 | $22.35 | $22.39 | $22.39 | 20,564 |
| 2022-04-05 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 444 |
| 2022-04-04 | $23.04 | $23.22 | $22.95 | $22.95 | $22.95 | 49,331 |
| 2022-04-01 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 15,400 |
| 2022-03-31 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 55 |
| 2022-03-30 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2022-03-29 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2022-03-28 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2022-03-25 | $23.38 | $23.39 | $23.38 | $23.39 | $23.39 | 1,665 |
| 2022-03-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 57 |
| 2022-03-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-03-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-03-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 243 |
| 2022-03-18 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 243 |
| 2022-03-17 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 257 |
| 2022-03-16 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-03-15 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-03-14 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 72 |
| 2022-03-11 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-03-10 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-03-09 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-03-08 | $20.51 | $20.56 | $20.50 | $20.56 | $20.56 | 5,225 |
| 2022-03-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-03-04 | $21.40 | $21.40 | $21.25 | $21.25 | $21.25 | 2,545 |
| 2022-03-03 | $22.00 | $22.00 | $21.95 | $21.95 | $21.95 | 375 |
| 2022-03-02 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 227 |
| 2022-03-01 | $21.79 | $21.79 | $21.58 | $21.58 | $21.58 | 14,578 |
| 2022-02-28 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 124 |
| 2022-02-25 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 31 |
| 2022-02-24 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 307 |
| 2022-02-23 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 16 |
| 2022-02-22 | $22.28 | $22.28 | $22.17 | $22.17 | $22.17 | 14,932 |
| 2022-02-18 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 217 |
| 2022-02-17 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 17 |
| 2022-02-16 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2022-02-15 | $22.64 | $22.83 | $22.64 | $22.80 | $22.80 | 783 |
| 2022-02-14 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 186 |
| 2022-02-11 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 14 |
| 2022-02-10 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 69 |
| 2022-02-09 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 267 |
| 2022-02-08 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 58 |
| 2022-02-07 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2022-02-04 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 523 |
| 2022-02-03 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 5,362 |
| 2022-02-02 | $22.37 | $22.59 | $22.30 | $22.30 | $22.30 | 7,058 |
| 2022-02-01 | $22.04 | $22.04 | $21.99 | $22.02 | $22.02 | 5,310 |
| 2022-01-31 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 289 |
| 2022-01-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-01-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-01-26 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-01-25 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1,140 |
| 2022-01-24 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 1,100 |
| 2022-01-21 | $22.12 | $22.14 | $22.10 | $22.14 | $22.14 | 11,606 |
| 2022-01-20 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 2,294 |
| 2022-01-19 | $22.43 | $22.65 | $22.43 | $22.65 | $22.65 | 3,842 |
| 2022-01-18 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-01-14 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-01-13 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2022-01-12 | $23.05 | $23.05 | $23.04 | $23.04 | $23.04 | 468 |
| 2022-01-11 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 18 |
| 2022-01-10 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 93 |
| 2022-01-07 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2022-01-06 | $22.89 | $22.89 | $22.73 | $22.82 | $22.82 | 7,124 |
| 2022-01-05 | $23.05 | $23.06 | $23.05 | $23.06 | $23.06 | 5,504 |
| 2022-01-04 | $22.75 | $22.94 | $22.52 | $22.93 | $22.93 | 4,888 |
| 2022-01-03 | $22.01 | $22.20 | $22.01 | $22.20 | $22.20 | 2,381 |
| 2021-12-31 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2021-12-30 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2021-12-29 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2021-12-28 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 54 |
| 2021-12-27 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2021-12-23 | $22.16 | $22.18 | $22.15 | $22.18 | $22.18 | 2,044 |
| 2021-12-22 | $21.89 | $22.00 | $21.89 | $22.00 | $22.00 | 860 |
| 2021-12-21 | $21.83 | $21.93 | $21.83 | $21.93 | $21.93 | 926 |
| 2021-12-20 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 26 |
| 2021-12-17 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2021-12-16 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 4,928 |
| 2021-12-15 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2021-12-14 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
| 2021-12-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2021-12-10 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 428 |
| 2021-12-09 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 3 |
| 2021-12-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2021-12-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2021-12-06 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2021-12-03 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2021-12-02 | $21.18 | $21.22 | $21.18 | $21.22 | $21.22 | 1,017 |
| 2021-12-01 | $21.17 | $21.36 | $21.17 | $21.31 | $21.31 | 2,491 |
| 2021-11-30 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 43 |
| 2021-11-29 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2021-11-26 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2021-11-24 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 1,052 |
| 2021-11-23 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2021-11-22 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 2,300 |
| 2021-11-19 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2021-11-18 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 141 |
| 2021-11-17 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 164 |
| 2021-11-16 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 1,039 |
| 2021-11-15 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 270 |
| 2021-11-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2021-11-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2021-11-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 270 |
| 2021-11-09 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 3 |
| 2021-11-08 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 753 |
| 2021-11-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 38 |
| 2021-11-04 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2021-11-03 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2021-11-02 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 11,897 |
| 2021-11-01 | $22.30 | $22.49 | $22.28 | $22.31 | $22.31 | 11,897 |
| 2021-10-29 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 920 |
| 2021-10-28 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2021-10-27 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2021-10-26 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 112 |
| 2021-10-25 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2021-10-22 | $22.04 | $22.04 | $22.01 | $22.01 | $22.01 | 3,836 |
| 2021-10-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 751 |
| 2021-10-20 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-10-19 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-10-18 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 504 |
| 2021-10-15 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2021-10-14 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 254 |
| 2021-10-13 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2021-10-12 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 291 |
| 2021-10-11 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 523 |
| 2021-10-08 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2021-10-07 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2021-10-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2021-10-05 | $21.49 | $21.83 | $21.49 | $21.82 | $21.82 | 16,502 |
| 2021-10-04 | $21.57 | $21.77 | $21.57 | $21.77 | $21.77 | 15,679 |
| 2021-10-01 | $21.83 | $22.04 | $21.70 | $21.70 | $21.70 | 10,140 |
| 2021-09-30 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2021-09-29 | $22.60 | $22.60 | $22.59 | $22.59 | $22.59 | 3,083 |
| 2021-09-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 24 |
| 2021-09-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2021-09-24 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2021-09-23 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2021-09-22 | $22.34 | $22.34 | $22.33 | $22.33 | $22.33 | 1,259 |
| 2021-09-21 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2021-09-20 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 156 |
| 2021-09-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2021-09-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 430 |
| 2021-09-15 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2021-09-14 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 4 |
| 2021-09-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 622 |
| 2021-09-10 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2021-09-09 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2021-09-08 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2021-09-07 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2021-09-03 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2021-09-02 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2021-09-01 | $21.57 | $21.57 | $21.48 | $21.48 | $21.48 | 508 |
| 2021-08-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 3,302 |
| 2021-08-30 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2021-08-27 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2021-08-26 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 50 |
| 2021-08-25 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2021-08-24 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 77 |
| 2021-08-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 189 |
| 2021-08-20 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2021-08-19 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 15 |
| 2021-08-18 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2021-08-17 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2021-08-16 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2021-08-13 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2021-08-12 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2021-08-11 | $21.51 | $21.69 | $21.51 | $21.69 | $21.69 | 10,582 |
| 2021-08-10 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 946 |
| 2021-08-09 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 2,346 |
| 2021-08-06 | $21.18 | $21.35 | $21.18 | $21.35 | $21.35 | 8,408 |
| 2021-08-05 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2021-08-04 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2021-08-03 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 2,293 |
| 2021-08-02 | $21.16 | $21.36 | $21.16 | $21.22 | $21.22 | 27,571 |
| 2021-07-30 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2021-07-29 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1,067 |
| 2021-07-28 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 24 |
| 2021-07-27 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 1,789 |
| 2021-07-26 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2021-07-23 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 0 |
| 2021-07-22 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 189 |
| 2021-07-21 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2021-07-20 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2021-07-19 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2021-07-16 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2021-07-15 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 100 |
| 2021-07-14 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 14 |
| 2021-07-13 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2021-07-12 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 12 |
| 2021-07-09 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 1 |
| 2021-07-08 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 6,292 |
| 2021-07-07 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 233 |
| 2021-07-06 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2021-07-02 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2021-07-01 | $21.31 | $21.38 | $21.31 | $21.36 | $21.36 | 9,694 |
| 2021-06-30 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2021-06-29 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2021-06-28 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2021-06-25 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2021-06-24 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2021-06-23 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2021-06-22 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2021-06-21 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2021-06-18 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 111 |
| 2021-06-17 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2021-06-16 | $21.72 | $21.87 | $21.72 | $21.87 | $21.87 | 9,101 |
| 2021-06-15 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 85 |
| 2021-06-14 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2021-06-11 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2021-06-10 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 2,545 |
| 2021-06-09 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2021-06-08 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 222 |
| 2021-06-07 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2021-06-04 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2021-06-03 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 491 |
| 2021-06-02 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 130 |
| 2021-06-01 | $21.30 | $21.34 | $21.27 | $21.34 | $21.34 | 788 |
| 2021-05-28 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2021-05-27 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 23 |
| 2021-05-26 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 99 |
| 2021-05-25 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2021-05-24 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2021-05-21 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2021-05-20 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2021-05-19 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2021-05-18 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 722 |
| 2021-05-17 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2021-05-14 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 280 |
| 2021-05-13 | $20.48 | $20.48 | $20.42 | $20.42 | $20.42 | 1,609 |
| 2021-05-12 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 161 |
| 2021-05-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 515 |
| 2021-05-10 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2021-05-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 323 |
| 2021-05-06 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 317 |
| 2021-05-05 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 208 |
| 2021-05-04 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2021-05-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 2,574 |
| 2021-04-30 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2021-04-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2021-04-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 96 |
| 2021-04-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2021-04-26 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2021-04-23 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 111 |
| 2021-04-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 506 |
| 2021-04-21 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 0 |
| 2021-04-20 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 1,901 |
| 2021-04-19 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 1,826 |
| 2021-04-16 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 104 |
| 2021-04-15 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2021-04-14 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2021-04-13 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2021-04-12 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2021-04-09 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 11 |
| 2021-04-08 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2021-04-07 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1,687 |
| 2021-04-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2021-04-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 10 |
| 2021-04-01 | $21.20 | $21.25 | $21.07 | $21.25 | $21.25 | 12,915 |
| 2021-03-31 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2021-03-30 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2021-03-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2021-03-26 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2021-03-25 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2021-03-24 | $21.00 | $21.00 | $20.91 | $20.91 | $20.91 | 3,531 |
| 2021-03-23 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2021-03-22 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2021-03-19 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1,544 |
| 2021-03-18 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2021-03-17 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2021-03-16 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2021-03-15 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 37 |
| 2021-03-12 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2021-03-11 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2021-03-10 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 76 |
| 2021-03-09 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 469 |
| 2021-03-08 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2021-03-05 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2021-03-04 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 1,938 |
| 2021-03-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2021-03-02 | $20.30 | $20.40 | $20.30 | $20.40 | $20.40 | 8,794 |
| 2021-03-01 | $20.27 | $20.42 | $20.27 | $20.31 | $20.31 | 7,200 |
| 2021-02-26 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2021-02-25 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2021-02-24 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 1,651 |
| 2021-02-23 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 480 |
| 2021-02-22 | $20.54 | $20.56 | $20.54 | $20.56 | $20.56 | 1,582 |
| 2021-02-19 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2021-02-18 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2021-02-17 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2021-02-16 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 164 |
| 2021-02-12 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2021-02-11 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2021-02-10 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2021-02-09 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 76 |
| 2021-02-08 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2021-02-05 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 76 |
| 2021-02-04 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 1,614 |
| 2021-02-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 252 |
| 2021-02-02 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 356 |
| 2021-02-01 | $19.39 | $19.39 | $19.36 | $19.36 | $19.36 | 5,078 |
| 2021-01-29 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 50 |
| 2021-01-28 | $19.53 | $19.55 | $19.53 | $19.55 | $19.55 | 986 |
| 2021-01-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2021-01-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2021-01-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1,212 |
| 2021-01-22 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2021-01-21 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2021-01-20 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2021-01-19 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2021-01-15 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 125 |
| 2021-01-14 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2021-01-13 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2021-01-12 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 1,200 |
| 2021-01-11 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 200 |
| 2021-01-08 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 94 |
| 2021-01-07 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 240 |
| 2021-01-06 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 5,884 |
| 2021-01-05 | $18.59 | $18.62 | $18.59 | $18.62 | $18.62 | 394 |
| 2021-01-04 | $18.76 | $18.76 | $18.67 | $18.67 | $18.67 | 332 |
| 2020-12-31 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2020-12-30 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2020-12-29 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2020-12-28 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2020-12-24 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2020-12-23 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2020-12-22 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2020-12-21 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 793 |
| 2020-12-18 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 37 |
| 2020-12-17 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2020-12-16 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 57 |
| 2020-12-15 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 5,754 |
| 2020-12-14 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2020-12-11 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 702 |
| 2020-12-10 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2020-12-09 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 75 |
| 2020-12-08 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2020-12-07 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 108 |
| 2020-12-04 | $18.45 | $18.45 | $18.44 | $18.44 | $18.44 | 380 |
| 2020-12-03 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2020-12-02 | $18.31 | $18.45 | $18.31 | $18.45 | $18.45 | 2,706 |
| 2020-12-01 | $18.17 | $18.18 | $18.17 | $18.18 | $18.18 | 2,112 |
| 2020-11-30 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2020-11-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2020-11-25 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2020-11-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2020-11-23 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2020-11-20 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2020-11-19 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2020-11-18 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2020-11-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2020-11-16 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 76,488 |
| 2020-11-13 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 243 |
| 2020-11-12 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2020-11-11 | $18.04 | $18.10 | $18.04 | $18.10 | $18.10 | 1,214 |
| 2020-11-10 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2020-11-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2020-11-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 70 |
| 2020-11-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 7 |
| 2020-11-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 4 |
| 2020-11-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 424 |
| 2020-11-02 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 1,476 |
| 2020-10-30 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2020-10-29 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2020-10-28 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2020-10-27 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2020-10-26 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2020-10-23 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2020-10-22 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2020-10-21 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2020-10-20 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 118 |
| 2020-10-19 | $16.82 | $16.85 | $16.82 | $16.85 | $16.85 | 9,718 |
| 2020-10-16 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 143 |
| 2020-10-15 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2020-10-14 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 290 |
| 2020-10-13 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2020-10-12 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2020-10-09 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2020-10-08 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2020-10-07 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2020-10-06 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2020-10-05 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 3,375 |
| 2020-10-02 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2020-10-01 | $16.64 | $16.65 | $16.64 | $16.64 | $16.64 | 4,041 |
| 2020-09-30 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 9,631 |
| 2020-09-29 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-28 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-25 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-24 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-23 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-22 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-21 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-18 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-17 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-16 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-15 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-14 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-11 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-10 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2020-09-09 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 1,346 |
| 2020-09-08 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2020-09-04 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2020-09-03 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2020-09-02 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 1,606 |
| 2020-09-01 | $16.63 | $16.66 | $16.63 | $16.66 | $16.66 | 4,451 |
| 2020-08-31 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2020-08-28 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2020-08-27 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 3,938 |
| 2020-08-26 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2020-08-25 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2020-08-24 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2020-08-21 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2020-08-20 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 4,673 |
| 2020-08-19 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2020-08-18 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 259 |
| 2020-08-17 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 14 |
| 2020-08-14 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2020-08-13 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 14 |
| 2020-08-12 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 15,000 |
| 2020-08-11 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2020-08-10 | $15.90 | $15.90 | $15.89 | $15.89 | $15.89 | 1,886 |
| 2020-08-07 | $15.82 | $15.82 | $15.67 | $15.67 | $15.67 | 14,414 |
| 2020-08-06 | $15.82 | $15.83 | $15.82 | $15.83 | $15.83 | 6,150 |
| 2020-08-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 1,630 |
| 2020-08-04 | $15.79 | $15.90 | $15.79 | $15.90 | $15.90 | 3,644 |
| 2020-08-03 | $15.61 | $15.73 | $15.61 | $15.67 | $15.67 | 14,843 |
| 2020-07-31 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2020-07-30 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2020-07-29 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 85 |
| 2020-07-28 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2020-07-27 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2020-07-24 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2020-07-23 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 446 |
| 2020-07-22 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2020-07-15 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 450 |
| 2020-07-14 | $16.16 | $16.16 | $16.10 | $16.10 | $16.10 | 720 |
| 2020-07-13 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 100 |
| 2020-07-08 | $15.97 | $15.97 | $15.94 | $15.94 | $15.94 | 560 |
| 2020-07-07 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 260 |
| 2020-06-05 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 956 |
| 2020-06-03 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 508 |
| 2020-06-02 | $16.44 | $16.44 | $16.43 | $16.43 | $16.43 | 809 |
| 2020-06-01 | $16.12 | $16.12 | $16.03 | $16.03 | $16.03 | 2,793 |
| 2020-05-27 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 5,384 |
| 2020-05-18 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 18,465 |
| 2020-05-05 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 3,120 |
| 2020-05-04 | $14.42 | $14.46 | $14.41 | $14.46 | $14.46 | 2,390 |
| 2020-05-01 | $14.64 | $14.68 | $14.43 | $14.68 | $14.68 | 13,250 |
| 2020-04-17 | $14.45 | $14.45 | $14.10 | $14.10 | $14.10 | 28,122 |
| 2020-04-15 | $14.45 | $14.75 | $14.45 | $14.75 | $14.75 | 1,257 |
| 2020-04-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,000 |
| 2020-04-03 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 2,911 |
| 2020-04-02 | $13.53 | $13.68 | $13.15 | $13.52 | $13.52 | 22,897 |
| 2020-04-01 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 5,384 |
| 2020-03-23 | $13.31 | $13.55 | $13.31 | $13.55 | $13.55 | 6,980 |
| 2020-03-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 300 |
| 2020-03-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 1,541 |
| 2020-03-17 | $12.70 | $12.71 | $12.66 | $12.71 | $12.71 | 2,640 |
| 2020-03-16 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 845 |
| 2020-03-13 | $12.97 | $12.97 | $12.96 | $12.96 | $12.96 | 3,542 |
| 2020-03-10 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 21 |
| 2020-03-09 | $13.91 | $14.13 | $13.91 | $14.13 | $14.13 | 4,920 |
| 2020-03-06 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 2,500 |
| 2020-03-04 | $15.85 | $15.86 | $15.85 | $15.86 | $15.86 | 8,847 |
| 2020-03-03 | $15.95 | $16.00 | $14.07 | $15.96 | $15.96 | 2,817 |
| 2020-03-02 | $15.77 | $16.05 | $15.67 | $16.05 | $16.05 | 7,306 |
| 2020-02-28 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 1,141 |
| 2020-02-25 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 21,900 |
| 2020-02-14 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 2,097 |
| 2020-02-13 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 4,441 |
| 2020-02-05 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 7,168 |
| 2020-02-03 | $17.69 | $17.70 | $17.68 | $17.68 | $17.68 | 19,922 |
| 2020-01-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 2,317 |
| 2020-01-10 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 3,950 |
| 2020-01-06 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 4,654 |
| 2020-01-03 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 6,802 |
| 2020-01-02 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 1,052 |
WisdomTree Japan Equity UCITS ETF - USD Hedged Acc (WDTRF) News Headlines
Recent WisdomTree Japan Equity UCITS ETF - USD Hedged Acc (WDTRF) News
Similar Companies to WisdomTree Japan Equity UCITS ETF - USD Hedged Acc (WDTRF) 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 | -- | -- | -- |