WisdomTree Europe Equity UCITS ETF - USD Hedged (WSDMF) Exchange: OTCGREY
Data as of May 3, 2024
$26.45 ($0.00) 0.00%
WisdomTree Europe Equity UCITS ETF - USD Hedged - Daily Information
Click for more stock information on WisdomTree Europe Equity UCITS ETF - USD Hedged.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $26.45 |
| Previous Close | $26.45 |
| High | $26.45 |
| Low | $26.45 |
| Adjusted Open | $26.45 |
| Previous Adjusted Close | $26.45 |
| Adjusted High | $26.45 |
| Adjusted Low | $26.45 |
About WisdomTree Europe Equity UCITS ETF - USD Hedged (WSDMF)
WisdomTree Issuer PLC Ptg Shs ETF Class Hedged USD
Invest in WisdomTree Europe Equity UCITS ETF - USD Hedged (WSDMF)
Historical Stock Data for WisdomTree Europe Equity UCITS ETF - USD Hedged (WSDMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-04-18 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-04-17 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-04-16 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-04-15 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-04-12 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-04-11 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-04-10 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 356 |
| 2024-04-09 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2024-04-08 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2024-04-05 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 48,629 |
| 2024-04-04 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 14,000 |
| 2024-04-03 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2024-04-02 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2024-04-01 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2024-03-28 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2024-03-27 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2024-03-26 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2024-03-25 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2024-03-22 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 14,000 |
| 2024-03-21 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2024-03-20 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2024-03-19 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2024-03-18 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 344 |
| 2024-03-15 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2024-03-14 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 187 |
| 2024-03-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-03-12 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,804 |
| 2024-03-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-03-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-03-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-03-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-03-04 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-03-01 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-29 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-27 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-26 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-15 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-12 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-02-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,804 |
| 2024-02-08 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-02-07 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-02-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-02-05 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-02-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-02-01 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-01-31 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-01-30 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-01-29 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-01-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-01-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2024-01-24 | $24.04 | $24.04 | $23.96 | $23.96 | $23.96 | 1,970 |
| 2024-01-23 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-01-22 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1 |
| 2024-01-19 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-01-18 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-01-17 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 5,010 |
| 2024-01-16 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1,800 |
| 2024-01-12 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2024-01-11 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2024-01-10 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2024-01-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2024-01-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 84 |
| 2024-01-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 36 |
| 2024-01-04 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 36 |
| 2024-01-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.76 | 0 |
| 2024-01-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.76 | 0 |
| 2023-12-29 | $23.82 | $23.82 | $23.82 | $23.82 | $23.76 | 0 |
| 2023-12-28 | $23.82 | $23.82 | $23.82 | $23.82 | $23.76 | 0 |
| 2023-12-27 | $23.82 | $23.82 | $23.82 | $23.82 | $23.76 | 0 |
| 2023-12-26 | $23.82 | $23.82 | $23.82 | $23.82 | $23.76 | 0 |
| 2023-12-22 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-12-21 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-12-20 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-12-19 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-12-18 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-12-15 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-12-14 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-12-13 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-12-12 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-12-11 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-12-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-12-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 200 |
| 2023-12-06 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-12-05 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 60 |
| 2023-12-04 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-12-01 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 1,499 |
| 2023-11-30 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-11-29 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-11-28 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-11-27 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-11-24 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-11-22 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-11-21 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-11-20 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-11-17 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-11-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-11-15 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-11-14 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 739 |
| 2023-11-13 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-11-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-11-09 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-11-08 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 59 |
| 2023-11-07 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-11-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-11-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-11-02 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-11-01 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-31 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-30 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-26 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-25 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-24 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-20 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-19 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 60 |
| 2023-10-18 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-17 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-16 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-13 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-12 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-11 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-10 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-09 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-06 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-05 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-04 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-10-02 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-09-29 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-09-28 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-09-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-09-26 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 11,325 |
| 2023-09-25 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 1,000 |
| 2023-09-22 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-09-21 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-09-20 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-09-19 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 54 |
| 2023-09-18 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-09-15 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-09-14 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-09-13 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 14 |
| 2023-09-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-09-11 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-09-08 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-09-07 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2023-09-06 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 1,211 |
| 2023-09-05 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 30 |
| 2023-09-01 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-31 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-30 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-29 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-28 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-25 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-24 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-23 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-22 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-21 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-18 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-17 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-16 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-15 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-14 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-11 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-08-10 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 2,950 |
| 2023-08-09 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 521 |
| 2023-08-08 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-08-07 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-08-04 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-08-03 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-08-02 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-08-01 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-07-31 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-07-28 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-07-27 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-07-26 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 2,862 |
| 2023-07-25 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-07-24 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-07-21 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-07-20 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-07-19 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 262 |
| 2023-07-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-07-17 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 98,469 |
| 2023-07-14 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 2,723 |
| 2023-07-13 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 6,454 |
| 2023-07-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 1,050 |
| 2023-07-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-07-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-07-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-07-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-07-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.08 | 0 |
| 2023-07-03 | $23.69 | $23.70 | $23.69 | $23.70 | $23.08 | 14,210 |
| 2023-06-30 | $22.86 | $22.86 | $22.86 | $22.86 | $22.28 | 1,500 |
| 2023-06-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.28 | 0 |
| 2023-06-28 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-26 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-23 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-20 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-16 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-15 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-14 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-13 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-12 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-09 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-06-08 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 867 |
| 2023-06-07 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2023-06-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 12,767 |
| 2023-06-05 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-06-02 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-06-01 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-31 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-30 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-26 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-25 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-24 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-23 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-22 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-19 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-18 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-17 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-16 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-15 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-12 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-11 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-10 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-05-09 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1,100 |
| 2023-05-08 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-05-05 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-05-04 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-05-03 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-05-02 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-05-01 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 3 |
| 2023-04-28 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-04-27 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-04-25 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-04-24 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2 |
| 2023-04-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1,315 |
| 2023-04-20 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2023-04-19 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2023-04-18 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2023-04-17 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2023-04-14 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2023-04-13 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 635 |
| 2023-04-12 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-04-11 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 934 |
| 2023-04-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-04-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-04-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 43 |
| 2023-04-04 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-04-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-03-31 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-03-30 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-03-29 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-03-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-03-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-03-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-03-23 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-03-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 719 |
| 2023-03-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-03-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-03-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 18 |
| 2023-03-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 18 |
| 2023-03-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-03-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-03-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-03-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2,950 |
| 2023-03-09 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2023-03-08 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 2,910 |
| 2023-03-07 | $23.09 | $23.09 | $23.01 | $23.01 | $23.01 | 1,018 |
| 2023-03-06 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 41 |
| 2023-03-03 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-03-02 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-03-01 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-02-28 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-02-27 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-02-24 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-02-23 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-02-22 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-02-21 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-02-17 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-02-16 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-02-15 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-02-14 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-02-13 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2023-02-10 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 152 |
| 2023-02-09 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-02-08 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-02-07 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-02-06 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-02-03 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-02-02 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2023-02-01 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 4,189 |
| 2023-01-31 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2023-01-30 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2023-01-27 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2023-01-26 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2023-01-25 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2023-01-24 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 43 |
| 2023-01-23 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 24 |
| 2023-01-20 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 37 |
| 2023-01-19 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 0 |
| 2023-01-18 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 775 |
| 2023-01-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-01-13 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 2 |
| 2023-01-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-01-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-01-10 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-01-09 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-01-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-01-05 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-01-04 | $20.25 | $20.25 | $20.25 | $20.25 | $20.21 | 0 |
| 2023-01-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.21 | 1,178 |
| 2022-12-30 | $19.94 | $19.94 | $19.94 | $19.94 | $19.89 | 0 |
| 2022-12-29 | $19.94 | $19.94 | $19.94 | $19.94 | $19.89 | 0 |
| 2022-12-28 | $19.94 | $19.94 | $19.94 | $19.94 | $19.89 | 0 |
| 2022-12-27 | $19.94 | $19.94 | $19.94 | $19.94 | $19.89 | 0 |
| 2022-12-23 | $19.94 | $19.94 | $19.94 | $19.94 | $19.89 | 0 |
| 2022-12-22 | $19.94 | $19.94 | $19.94 | $19.94 | $19.89 | 900 |
| 2022-12-21 | $19.94 | $19.94 | $19.94 | $19.94 | $19.90 | 2 |
| 2022-12-20 | $19.94 | $19.94 | $19.94 | $19.94 | $19.90 | 0 |
| 2022-12-19 | $19.94 | $19.94 | $19.94 | $19.94 | $19.90 | 573 |
| 2022-12-16 | $20.70 | $20.70 | $20.70 | $20.70 | $20.66 | 0 |
| 2022-12-15 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-12-14 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-12-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-12-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-12-09 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-12-08 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 15,752 |
| 2022-12-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-12-06 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-12-05 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2022-12-02 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 6,515 |
| 2022-12-01 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-30 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-29 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 16 |
| 2022-11-28 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-25 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-23 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-22 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-21 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 462 |
| 2022-11-18 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-17 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-16 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-15 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 2 |
| 2022-11-14 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-11 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 46 |
| 2022-11-10 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-09 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-08 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-07 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 41 |
| 2022-11-04 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-03 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-02 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-01 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-10-31 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-10-28 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-10-27 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-10-26 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-10-25 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-10-24 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 572 |
| 2022-10-21 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-20 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-19 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 57 |
| 2022-10-18 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-17 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-14 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-13 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-12 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-11 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-10 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-07 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 70 |
| 2022-10-06 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-04 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-03 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-09-30 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-09-29 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-09-28 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 1,590 |
| 2022-09-27 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2022-09-26 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2022-09-23 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 329 |
| 2022-09-22 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-09-21 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-09-20 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-09-19 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 22 |
| 2022-09-16 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-09-15 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-09-14 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-09-13 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-09-12 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-09-09 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-09-08 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-09-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-09-06 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-09-02 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 2 |
| 2022-09-01 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-08-31 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 2,795 |
| 2022-08-30 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2022-08-29 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2022-08-26 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 16 |
| 2022-08-25 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2022-08-24 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2022-08-23 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2022-08-22 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 325 |
| 2022-08-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 2 |
| 2022-08-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-12 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-11 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-10 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 2 |
| 2022-08-09 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-04 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-02 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2022-08-01 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 7,589 |
| 2022-07-29 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2022-07-28 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2022-07-27 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 3,988 |
| 2022-07-26 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-25 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-22 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1 |
| 2022-07-12 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-08 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-07-06 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-07-05 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-07-01 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 9 |
| 2022-06-30 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-29 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-28 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-27 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-24 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-23 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-22 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-21 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-17 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-16 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 2 |
| 2022-06-15 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-14 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-13 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-10 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-09 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-08 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-07 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-06 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-03 | $21.25 | $21.25 | $21.25 | $21.25 | $20.82 | 0 |
| 2022-06-02 | $20.87 | $21.25 | $20.87 | $21.25 | $20.82 | 1,720 |
| 2022-06-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 0 |
| 2022-05-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 49 |
| 2022-05-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.35 | 953 |
| 2022-05-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.11 | 0 |
| 2022-05-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.11 | 264 |
| 2022-05-06 | $20.38 | $20.38 | $20.38 | $20.38 | $19.97 | 0 |
| 2022-05-05 | $20.38 | $20.38 | $20.38 | $20.38 | $19.97 | 0 |
| 2022-05-04 | $20.38 | $20.38 | $20.38 | $20.38 | $19.97 | 0 |
| 2022-05-03 | $20.38 | $20.38 | $20.38 | $20.38 | $19.97 | 243 |
| 2022-05-02 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-29 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-28 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-27 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-26 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-25 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-22 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 32 |
| 2022-04-21 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-20 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-19 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 24 |
| 2022-04-18 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-14 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-13 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-12 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-11 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-08 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-07 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-06 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 0 |
| 2022-04-05 | $20.91 | $20.91 | $20.91 | $20.91 | $20.49 | 3,110 |
| 2022-04-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.58 | 110 |
| 2022-04-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 0 |
| 2022-03-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 0 |
| 2022-03-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 0 |
| 2022-03-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 1 |
| 2022-03-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 0 |
| 2022-03-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 14 |
| 2022-03-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 64 |
| 2022-03-23 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 0 |
| 2022-03-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 0 |
| 2022-03-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 0 |
| 2022-03-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 2,219 |
| 2022-03-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 0 |
| 2022-03-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 0 |
| 2022-03-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 0 |
| 2022-03-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.50 | 2,219 |
| 2022-03-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.45 | 0 |
| 2022-03-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.45 | 34,701 |
| 2022-03-09 | $19.85 | $19.85 | $19.85 | $19.85 | $19.45 | 1,330 |
| 2022-03-08 | $18.70 | $18.70 | $18.70 | $18.70 | $18.32 | 9,885 |
| 2022-03-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
| 2022-03-04 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
| 2022-03-03 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
| 2022-03-02 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 32 |
| 2022-03-01 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
| 2022-02-28 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 0 |
| 2022-02-25 | $20.88 | $20.88 | $20.88 | $20.88 | $20.46 | 154 |
| 2022-02-24 | $21.77 | $21.77 | $21.77 | $21.77 | $21.33 | 0 |
| 2022-02-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.33 | 0 |
| 2022-02-22 | $21.77 | $21.77 | $21.77 | $21.77 | $21.33 | 0 |
| 2022-02-18 | $21.77 | $21.77 | $21.77 | $21.77 | $21.33 | 0 |
| 2022-02-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.33 | 0 |
| 2022-02-16 | $21.77 | $21.77 | $21.77 | $21.77 | $21.33 | 0 |
| 2022-02-15 | $21.77 | $21.77 | $21.77 | $21.77 | $21.33 | 0 |
| 2022-02-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.33 | 0 |
| 2022-02-11 | $21.77 | $21.77 | $21.77 | $21.77 | $21.33 | 920 |
| 2022-02-10 | $21.42 | $21.42 | $21.42 | $21.42 | $20.99 | 0 |
| 2022-02-09 | $21.42 | $21.42 | $21.42 | $21.42 | $20.99 | 0 |
| 2022-02-08 | $21.42 | $21.42 | $21.42 | $21.42 | $20.99 | 2 |
| 2022-02-07 | $21.42 | $21.42 | $21.42 | $21.42 | $20.99 | 0 |
| 2022-02-04 | $21.42 | $21.42 | $21.42 | $21.42 | $20.99 | 900 |
| 2022-02-03 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 10 |
| 2022-02-02 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
| 2022-02-01 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
| 2022-01-31 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
| 2022-01-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
| 2022-01-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 10 |
| 2022-01-26 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
| 2022-01-25 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
| 2022-01-24 | $21.91 | $21.91 | $21.91 | $21.91 | $21.47 | 0 |
| 2022-01-21 | $21.95 | $21.95 | $21.91 | $21.91 | $21.47 | 810 |
| 2022-01-20 | $22.44 | $22.44 | $22.44 | $22.44 | $21.99 | 0 |
| 2022-01-19 | $22.44 | $22.44 | $22.44 | $22.44 | $21.99 | 0 |
| 2022-01-18 | $22.44 | $22.44 | $22.44 | $22.44 | $21.99 | 18 |
| 2022-01-14 | $22.44 | $22.44 | $22.44 | $22.44 | $21.99 | 588 |
| 2022-01-13 | $22.65 | $22.65 | $22.65 | $22.65 | $22.20 | 0 |
| 2022-01-12 | $22.65 | $22.65 | $22.65 | $22.65 | $22.20 | 0 |
| 2022-01-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.20 | 0 |
| 2022-01-10 | $22.65 | $22.65 | $22.65 | $22.65 | $22.20 | 0 |
| 2022-01-07 | $22.65 | $22.65 | $22.65 | $22.65 | $22.20 | 0 |
| 2022-01-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.20 | 978 |
| 2022-01-05 | $22.40 | $22.40 | $22.40 | $22.40 | $21.93 | 0 |
| 2022-01-04 | $22.40 | $22.40 | $22.40 | $22.40 | $21.93 | 713 |
| 2022-01-03 | $22.40 | $22.40 | $22.40 | $22.40 | $21.93 | 0 |
| 2021-12-31 | $22.40 | $22.40 | $22.40 | $22.40 | $21.93 | 343 |
| 2021-12-30 | $22.72 | $22.72 | $22.72 | $22.72 | $22.24 | 4,430 |
| 2021-12-29 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-28 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 23 |
| 2021-12-27 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-23 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-22 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-21 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-20 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 12 |
| 2021-12-17 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-16 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 4 |
| 2021-12-15 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-14 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-13 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-09 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-08 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-07 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-06 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-03 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 0 |
| 2021-12-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.11 | 882 |
| 2021-12-01 | $21.54 | $21.54 | $21.54 | $21.54 | $21.09 | 0 |
| 2021-11-30 | $21.54 | $21.54 | $21.54 | $21.54 | $21.09 | 165 |
| 2021-11-29 | $22.71 | $22.71 | $22.71 | $22.71 | $22.23 | 6 |
| 2021-11-26 | $22.71 | $22.71 | $22.71 | $22.71 | $22.23 | 0 |
| 2021-11-24 | $22.71 | $22.71 | $22.71 | $22.71 | $22.23 | 0 |
| 2021-11-23 | $22.71 | $22.71 | $22.71 | $22.71 | $22.23 | 0 |
| 2021-11-22 | $22.71 | $22.71 | $22.71 | $22.71 | $22.23 | 0 |
| 2021-11-19 | $22.71 | $22.71 | $22.71 | $22.71 | $22.23 | 10 |
| 2021-11-18 | $22.80 | $22.80 | $22.71 | $22.71 | $22.23 | 1,516 |
| 2021-11-17 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 0 |
| 2021-11-16 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 29 |
| 2021-11-15 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 0 |
| 2021-11-12 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 0 |
| 2021-11-11 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 0 |
| 2021-11-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 0 |
| 2021-11-09 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 1,397 |
| 2021-11-08 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 0 |
| 2021-11-05 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 0 |
| 2021-11-04 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 0 |
| 2021-11-03 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 0 |
| 2021-11-02 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 0 |
| 2021-11-01 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 0 |
| 2021-10-29 | $21.94 | $21.94 | $21.94 | $21.94 | $21.48 | 1,397 |
| 2021-10-28 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 0 |
| 2021-10-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 0 |
| 2021-10-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 0 |
| 2021-10-25 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 0 |
| 2021-10-22 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 0 |
| 2021-10-21 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 0 |
| 2021-10-20 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 0 |
| 2021-10-19 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 11 |
| 2021-10-18 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 0 |
| 2021-10-15 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 0 |
| 2021-10-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 0 |
| 2021-10-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 0 |
| 2021-10-12 | $20.93 | $20.93 | $20.93 | $20.93 | $20.49 | 661 |
| 2021-10-11 | $21.22 | $21.22 | $21.22 | $21.22 | $20.77 | 0 |
| 2021-10-08 | $21.22 | $21.22 | $21.22 | $21.22 | $20.77 | 0 |
| 2021-10-07 | $21.22 | $21.22 | $21.22 | $21.22 | $20.77 | 0 |
| 2021-10-06 | $21.22 | $21.22 | $21.22 | $21.22 | $20.77 | 0 |
| 2021-10-05 | $21.22 | $21.22 | $21.22 | $21.22 | $20.77 | 19 |
| 2021-10-04 | $21.22 | $21.22 | $21.22 | $21.22 | $20.77 | 0 |
| 2021-10-01 | $21.22 | $21.22 | $21.22 | $21.22 | $20.77 | 0 |
| 2021-09-30 | $21.25 | $21.25 | $21.22 | $21.22 | $20.77 | 3,866 |
| 2021-09-29 | $21.36 | $21.38 | $21.34 | $21.38 | $20.93 | 18,425 |
| 2021-09-28 | $22.08 | $22.08 | $22.08 | $22.08 | $21.62 | 0 |
| 2021-09-27 | $22.08 | $22.08 | $22.08 | $22.08 | $21.62 | 0 |
| 2021-09-24 | $22.08 | $22.08 | $22.08 | $22.08 | $21.62 | 0 |
| 2021-09-23 | $22.08 | $22.08 | $22.08 | $22.08 | $21.62 | 749 |
| 2021-09-22 | $21.96 | $21.96 | $21.77 | $21.82 | $21.36 | 9,063 |
| 2021-09-21 | $22.05 | $22.05 | $22.05 | $22.05 | $21.58 | 0 |
| 2021-09-20 | $22.05 | $22.05 | $22.05 | $22.05 | $21.58 | 0 |
| 2021-09-17 | $22.05 | $22.05 | $22.05 | $22.05 | $21.58 | 0 |
| 2021-09-16 | $22.07 | $22.07 | $22.05 | $22.05 | $21.58 | 1,688 |
| 2021-09-15 | $22.13 | $22.13 | $22.13 | $22.13 | $21.66 | 0 |
| 2021-09-14 | $22.13 | $22.13 | $22.13 | $22.13 | $21.66 | 0 |
| 2021-09-13 | $22.13 | $22.13 | $22.13 | $22.13 | $21.66 | 0 |
| 2021-09-10 | $22.13 | $22.13 | $22.13 | $22.13 | $21.66 | 19 |
| 2021-09-09 | $22.13 | $22.13 | $22.13 | $22.13 | $21.66 | 0 |
| 2021-09-08 | $22.13 | $22.13 | $22.13 | $22.13 | $21.66 | 147 |
| 2021-09-07 | $22.21 | $22.21 | $22.21 | $22.21 | $21.74 | 0 |
| 2021-09-03 | $22.21 | $22.21 | $22.21 | $22.21 | $21.74 | 250 |
| 2021-09-02 | $22.43 | $22.43 | $22.43 | $22.43 | $21.96 | 0 |
| 2021-09-01 | $22.43 | $22.43 | $22.43 | $22.43 | $21.96 | 47,850 |
| 2021-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 7 |
| 2021-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 4 |
| 2021-08-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 3 |
| 2021-08-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.54 | 0 |
| 2021-08-09 | $22.01 | $22.01 | $22.00 | $22.00 | $21.54 | 1,792 |
| 2021-08-06 | $21.59 | $21.59 | $21.59 | $21.59 | $21.14 | 0 |
| 2021-08-05 | $21.59 | $21.59 | $21.59 | $21.59 | $21.14 | 0 |
| 2021-08-04 | $21.59 | $21.59 | $21.59 | $21.59 | $21.14 | 17 |
| 2021-08-03 | $21.59 | $21.59 | $21.59 | $21.59 | $21.14 | 0 |
| 2021-08-02 | $21.59 | $21.59 | $21.59 | $21.59 | $21.14 | 4 |
| 2021-07-30 | $21.59 | $21.59 | $21.59 | $21.59 | $21.14 | 0 |
| 2021-07-29 | $21.59 | $21.59 | $21.59 | $21.59 | $21.14 | 0 |
| 2021-07-28 | $21.59 | $21.59 | $21.59 | $21.59 | $21.14 | 292 |
| 2021-07-27 | $21.46 | $21.46 | $21.46 | $21.46 | $21.00 | 183 |
| 2021-07-26 | $21.47 | $21.47 | $21.47 | $21.47 | $21.02 | 0 |
| 2021-07-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.02 | 5 |
| 2021-07-22 | $21.47 | $21.47 | $21.47 | $21.47 | $21.02 | 0 |
| 2021-07-21 | $21.47 | $21.47 | $21.47 | $21.47 | $21.02 | 0 |
| 2021-07-20 | $21.47 | $21.47 | $21.47 | $21.47 | $21.02 | 0 |
| 2021-07-19 | $21.47 | $21.47 | $21.47 | $21.47 | $21.02 | 0 |
| 2021-07-16 | $21.47 | $21.47 | $21.47 | $21.47 | $21.02 | 0 |
| 2021-07-15 | $21.47 | $21.47 | $21.47 | $21.47 | $21.02 | 261 |
| 2021-07-14 | $21.62 | $21.62 | $21.62 | $21.62 | $21.17 | 5 |
| 2021-07-13 | $21.62 | $21.62 | $21.62 | $21.62 | $21.17 | 0 |
| 2021-07-12 | $21.62 | $21.62 | $21.62 | $21.62 | $21.17 | 537 |
| 2021-07-09 | $21.62 | $21.62 | $21.62 | $21.62 | $21.17 | 27 |
| 2021-07-08 | $21.62 | $21.62 | $21.62 | $21.62 | $21.17 | 0 |
| 2021-07-07 | $21.62 | $21.62 | $21.62 | $21.62 | $21.17 | 0 |
| 2021-07-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.17 | 5 |
| 2021-07-02 | $21.62 | $21.62 | $21.62 | $21.62 | $21.17 | 0 |
| 2021-07-01 | $21.62 | $21.62 | $21.62 | $21.62 | $21.17 | 0 |
| 2021-06-30 | $21.62 | $21.62 | $21.62 | $21.62 | $20.88 | 0 |
| 2021-06-29 | $21.62 | $21.62 | $21.62 | $21.62 | $20.88 | 0 |
| 2021-06-28 | $21.62 | $21.62 | $21.62 | $21.62 | $20.88 | 0 |
| 2021-06-25 | $21.62 | $21.62 | $21.62 | $21.62 | $20.88 | 0 |
| 2021-06-24 | $21.62 | $21.62 | $21.62 | $21.62 | $20.88 | 378 |
| 2021-06-23 | $21.70 | $21.70 | $21.70 | $21.70 | $20.95 | 0 |
| 2021-06-22 | $21.70 | $21.70 | $21.70 | $21.70 | $20.95 | 0 |
| 2021-06-21 | $21.70 | $21.70 | $21.70 | $21.70 | $20.95 | 0 |
| 2021-06-18 | $21.70 | $21.70 | $21.70 | $21.70 | $20.95 | 39 |
| 2021-06-17 | $21.70 | $21.70 | $21.70 | $21.70 | $20.95 | 0 |
| 2021-06-16 | $21.71 | $21.71 | $21.70 | $21.70 | $20.95 | 742 |
| 2021-06-15 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 0 |
| 2021-06-14 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 67 |
| 2021-06-11 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 0 |
| 2021-06-10 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 0 |
| 2021-06-09 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 11,591 |
| 2021-06-08 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 6 |
| 2021-06-07 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 0 |
| 2021-06-04 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 0 |
| 2021-06-03 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 0 |
| 2021-06-02 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 0 |
| 2021-06-01 | $21.24 | $21.24 | $21.24 | $21.24 | $20.51 | 17 |
| 2021-05-28 | $21.25 | $21.25 | $21.24 | $21.24 | $20.51 | 657 |
| 2021-05-27 | $20.67 | $20.67 | $20.67 | $20.67 | $19.95 | 0 |
| 2021-05-26 | $20.67 | $20.67 | $20.67 | $20.67 | $19.95 | 40 |
| 2021-05-25 | $20.67 | $20.67 | $20.67 | $20.67 | $19.95 | 0 |
| 2021-05-24 | $20.67 | $20.67 | $20.67 | $20.67 | $19.95 | 0 |
| 2021-05-21 | $20.67 | $20.67 | $20.67 | $20.67 | $19.95 | 0 |
| 2021-05-20 | $20.67 | $20.67 | $20.67 | $20.67 | $19.95 | 0 |
| 2021-05-19 | $20.67 | $20.67 | $20.67 | $20.67 | $19.95 | 240 |
| 2021-05-18 | $21.11 | $21.11 | $21.11 | $21.11 | $20.38 | 318 |
| 2021-05-17 | $20.76 | $20.76 | $20.76 | $20.76 | $20.05 | 0 |
| 2021-05-14 | $20.76 | $20.76 | $20.76 | $20.76 | $20.05 | 0 |
| 2021-05-13 | $20.76 | $20.76 | $20.76 | $20.76 | $20.05 | 77 |
| 2021-05-12 | $20.76 | $20.76 | $20.76 | $20.76 | $20.05 | 11 |
| 2021-05-11 | $20.76 | $20.76 | $20.76 | $20.76 | $20.05 | 546 |
| 2021-05-10 | $20.83 | $20.83 | $20.83 | $20.83 | $20.11 | 0 |
| 2021-05-07 | $20.83 | $20.83 | $20.83 | $20.83 | $20.11 | 0 |
| 2021-05-06 | $20.83 | $20.83 | $20.83 | $20.83 | $20.11 | 0 |
| 2021-05-05 | $20.83 | $20.83 | $20.83 | $20.83 | $20.11 | 678 |
| 2021-05-04 | $20.78 | $20.78 | $20.78 | $20.78 | $20.07 | 0 |
| 2021-05-03 | $20.78 | $20.78 | $20.78 | $20.78 | $20.07 | 0 |
| 2021-04-30 | $20.78 | $20.78 | $20.78 | $20.78 | $20.07 | 107 |
| 2021-04-29 | $20.83 | $20.83 | $20.83 | $20.83 | $20.11 | 146 |
| 2021-04-28 | $20.83 | $20.83 | $20.83 | $20.83 | $20.11 | 0 |
| 2021-04-27 | $20.83 | $20.83 | $20.83 | $20.83 | $20.11 | 262 |
| 2021-04-26 | $20.92 | $20.92 | $20.92 | $20.92 | $20.20 | 270 |
| 2021-04-23 | $20.87 | $20.87 | $20.87 | $20.87 | $20.15 | 0 |
| 2021-04-22 | $20.87 | $20.87 | $20.87 | $20.87 | $20.15 | 745 |
| 2021-04-21 | $20.62 | $20.62 | $20.62 | $20.62 | $19.91 | 0 |
| 2021-04-20 | $20.62 | $20.62 | $20.62 | $20.62 | $19.91 | 184 |
| 2021-04-19 | $20.67 | $20.67 | $20.67 | $20.67 | $19.96 | 14 |
| 2021-04-16 | $20.67 | $20.67 | $20.67 | $20.67 | $19.96 | 0 |
| 2021-04-15 | $20.67 | $20.67 | $20.67 | $20.67 | $19.96 | 185 |
| 2021-04-14 | $20.55 | $20.57 | $20.55 | $20.57 | $19.86 | 22,564 |
| 2021-04-13 | $20.77 | $20.77 | $20.77 | $20.77 | $20.06 | 7 |
| 2021-04-12 | $20.77 | $20.77 | $20.77 | $20.77 | $20.06 | 0 |
| 2021-04-09 | $20.77 | $20.77 | $20.77 | $20.77 | $20.06 | 817 |
| 2021-04-08 | $20.51 | $20.51 | $20.51 | $20.51 | $19.80 | 0 |
| 2021-04-07 | $20.51 | $20.51 | $20.51 | $20.51 | $19.80 | 28 |
| 2021-04-06 | $20.57 | $20.57 | $20.51 | $20.51 | $19.80 | 1,917 |
| 2021-04-05 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-04-01 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-03-31 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-03-30 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-03-29 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 102 |
| 2021-03-26 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-03-25 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-03-24 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-03-23 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 16 |
| 2021-03-22 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-03-19 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-03-18 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-03-17 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-03-16 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-03-15 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 0 |
| 2021-03-12 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 25 |
| 2021-03-11 | $19.52 | $19.52 | $19.52 | $19.52 | $18.85 | 1,262 |
| 2021-03-10 | $18.93 | $18.93 | $18.93 | $18.93 | $18.27 | 0 |
| 2021-03-09 | $18.93 | $18.93 | $18.93 | $18.93 | $18.27 | 0 |
| 2021-03-08 | $18.93 | $18.93 | $18.93 | $18.93 | $18.27 | 0 |
| 2021-03-05 | $18.93 | $18.93 | $18.93 | $18.93 | $18.27 | 0 |
| 2021-03-04 | $18.94 | $18.94 | $18.93 | $18.93 | $18.27 | 435 |
| 2021-03-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.30 | 2,624 |
| 2021-03-02 | $19.09 | $19.09 | $19.09 | $19.09 | $18.43 | 675 |
| 2021-03-01 | $18.69 | $18.69 | $18.69 | $18.69 | $18.04 | 0 |
| 2021-02-26 | $19.44 | $19.44 | $19.44 | $19.44 | $18.77 | 352 |
| 2021-02-25 | $19.44 | $19.44 | $19.44 | $19.44 | $18.77 | 0 |
| 2021-02-24 | $19.44 | $19.44 | $19.44 | $19.44 | $18.77 | 0 |
| 2021-02-23 | $19.44 | $19.44 | $19.44 | $19.44 | $18.77 | 0 |
| 2021-02-22 | $19.44 | $19.44 | $19.44 | $19.44 | $18.77 | 0 |
| 2021-02-19 | $19.44 | $19.44 | $19.44 | $19.44 | $18.77 | 352 |
| 2021-02-18 | $19.12 | $19.12 | $19.12 | $19.12 | $18.46 | 0 |
| 2021-02-17 | $19.12 | $19.12 | $19.12 | $19.12 | $18.46 | 0 |
| 2021-02-16 | $19.12 | $19.12 | $19.12 | $19.12 | $18.46 | 0 |
| 2021-02-12 | $19.12 | $19.12 | $19.12 | $19.12 | $18.46 | 36 |
| 2021-02-11 | $19.12 | $19.12 | $19.12 | $19.12 | $18.46 | 0 |
| 2021-02-10 | $19.13 | $19.13 | $19.12 | $19.12 | $18.46 | 2,152 |
| 2021-02-09 | $19.22 | $19.22 | $19.22 | $19.22 | $18.56 | 281 |
| 2021-02-08 | $19.22 | $19.22 | $19.22 | $19.22 | $18.56 | 0 |
| 2021-02-05 | $19.22 | $19.22 | $19.22 | $19.22 | $18.56 | 281 |
| 2021-02-04 | $19.08 | $19.20 | $19.08 | $19.20 | $18.54 | 281 |
| 2021-02-03 | $18.95 | $18.95 | $18.95 | $18.95 | $18.30 | 1,300 |
| 2021-02-02 | $19.05 | $19.05 | $19.05 | $19.05 | $18.39 | 989 |
| 2021-02-01 | $18.78 | $18.78 | $18.78 | $18.78 | $18.13 | 105 |
| 2021-01-29 | $19.03 | $19.03 | $19.03 | $19.03 | $18.38 | 0 |
| 2021-01-28 | $19.03 | $19.03 | $19.03 | $19.03 | $18.38 | 53 |
| 2021-01-27 | $19.03 | $19.03 | $19.03 | $19.03 | $18.38 | 0 |
| 2021-01-26 | $19.04 | $19.04 | $19.03 | $19.03 | $18.38 | 1,070 |
| 2021-01-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2021-01-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2021-01-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 7 |
| 2021-01-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2021-01-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2021-01-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2021-01-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2021-01-13 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2021-01-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2021-01-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2021-01-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 0 |
| 2021-01-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.35 | 270 |
| 2021-01-06 | $18.55 | $18.55 | $18.55 | $18.55 | $17.91 | 0 |
| 2021-01-05 | $18.55 | $18.55 | $18.55 | $18.55 | $17.91 | 9 |
| 2021-01-04 | $18.55 | $18.55 | $18.55 | $18.55 | $17.91 | 0 |
| 2020-12-31 | $18.55 | $18.55 | $18.55 | $18.55 | $17.81 | 0 |
| 2020-12-30 | $18.55 | $18.55 | $18.55 | $18.55 | $17.81 | 0 |
| 2020-12-29 | $18.55 | $18.55 | $18.55 | $18.55 | $17.81 | 0 |
| 2020-12-28 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 400 |
| 2020-12-24 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-23 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-22 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-21 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-18 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-17 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-16 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-15 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-14 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-11 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-10 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-09 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-08 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 0 |
| 2020-12-07 | $18.33 | $18.33 | $18.33 | $18.33 | $17.60 | 400 |
| 2020-12-04 | $18.26 | $18.26 | $18.26 | $18.26 | $17.53 | 1,190 |
| 2020-12-03 | $18.16 | $18.16 | $18.16 | $18.16 | $17.43 | 0 |
| 2020-12-02 | $18.16 | $18.16 | $18.16 | $18.16 | $17.43 | 0 |
| 2020-12-01 | $18.16 | $18.16 | $18.16 | $18.16 | $17.43 | 0 |
| 2020-11-30 | $18.16 | $18.16 | $18.16 | $18.16 | $17.43 | 0 |
| 2020-11-27 | $18.16 | $18.16 | $18.16 | $18.16 | $17.43 | 0 |
| 2020-11-25 | $18.16 | $18.16 | $18.16 | $18.16 | $17.43 | 0 |
| 2020-11-24 | $18.16 | $18.16 | $18.16 | $18.16 | $17.43 | 0 |
| 2020-11-23 | $18.16 | $18.16 | $18.16 | $18.16 | $17.43 | 0 |
| 2020-11-20 | $18.16 | $18.16 | $18.16 | $18.16 | $17.43 | 61 |
| 2020-11-19 | $18.16 | $18.16 | $18.16 | $18.16 | $17.43 | 0 |
| 2020-11-18 | $18.16 | $18.16 | $18.16 | $18.16 | $17.43 | 0 |
| 2020-11-17 | $18.19 | $18.19 | $18.16 | $18.16 | $17.43 | 8,350 |
| 2020-11-16 | $18.35 | $18.35 | $18.35 | $18.35 | $17.61 | 0 |
| 2020-11-13 | $18.35 | $18.35 | $18.35 | $18.35 | $17.61 | 0 |
| 2020-11-12 | $18.35 | $18.35 | $18.35 | $18.35 | $17.61 | 0 |
| 2020-11-11 | $18.35 | $18.35 | $18.35 | $18.35 | $17.61 | 0 |
| 2020-11-10 | $18.35 | $18.35 | $18.35 | $18.35 | $17.61 | 27 |
| 2020-11-09 | $18.35 | $18.35 | $18.35 | $18.35 | $17.61 | 5,500 |
| 2020-11-06 | $16.20 | $16.20 | $16.20 | $16.20 | $15.55 | 0 |
| 2020-11-05 | $16.20 | $16.20 | $16.20 | $16.20 | $15.55 | 0 |
| 2020-11-04 | $16.20 | $16.20 | $16.20 | $16.20 | $15.55 | 0 |
| 2020-11-03 | $16.20 | $16.20 | $16.20 | $16.20 | $15.55 | 0 |
| 2020-11-02 | $16.20 | $16.20 | $16.20 | $16.20 | $15.55 | 0 |
| 2020-10-30 | $16.20 | $16.20 | $16.20 | $16.20 | $15.55 | 325 |
| 2020-10-29 | $16.31 | $16.31 | $16.31 | $16.31 | $15.65 | 26,887 |
| 2020-10-28 | $16.11 | $16.11 | $16.11 | $16.11 | $15.46 | 3,220 |
| 2020-10-27 | $17.62 | $17.62 | $17.62 | $17.62 | $16.92 | 0 |
| 2020-10-26 | $17.62 | $17.62 | $17.62 | $17.62 | $16.92 | 0 |
| 2020-10-23 | $17.62 | $17.62 | $17.62 | $17.62 | $16.92 | 0 |
| 2020-10-22 | $17.62 | $17.62 | $17.62 | $17.62 | $16.92 | 0 |
| 2020-10-21 | $17.62 | $17.62 | $17.62 | $17.62 | $16.92 | 0 |
| 2020-10-20 | $17.62 | $17.62 | $17.62 | $17.62 | $16.92 | 116 |
| 2020-10-19 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-10-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-10-15 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-10-14 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-10-13 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-10-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-10-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-10-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-10-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-10-06 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-10-05 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 22 |
| 2020-10-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-10-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-09-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-09-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-09-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 0 |
| 2020-09-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.08 | 2,404 |
| 2020-09-24 | $17.56 | $17.56 | $17.56 | $17.56 | $16.86 | 0 |
| 2020-09-23 | $17.56 | $17.56 | $17.56 | $17.56 | $16.86 | 0 |
| 2020-09-22 | $17.56 | $17.56 | $17.56 | $17.56 | $16.86 | 0 |
| 2020-09-21 | $17.56 | $17.56 | $17.56 | $17.56 | $16.86 | 0 |
| 2020-09-18 | $17.56 | $17.56 | $17.56 | $17.56 | $16.86 | 0 |
| 2020-09-17 | $17.56 | $17.56 | $17.56 | $17.56 | $16.86 | 1,000 |
| 2020-09-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.80 | 0 |
| 2020-09-15 | $17.50 | $17.50 | $17.50 | $17.50 | $16.80 | 1,300 |
| 2020-09-14 | $17.40 | $17.40 | $17.40 | $17.40 | $16.70 | 296 |
| 2020-09-11 | $17.29 | $17.29 | $17.29 | $17.29 | $16.60 | 43 |
| 2020-09-10 | $17.29 | $17.29 | $17.29 | $17.29 | $16.60 | 0 |
| 2020-09-09 | $17.29 | $17.29 | $17.29 | $17.29 | $16.60 | 102 |
| 2020-09-08 | $17.29 | $17.29 | $17.29 | $17.29 | $16.60 | 0 |
| 2020-09-04 | $17.29 | $17.29 | $17.29 | $17.29 | $16.60 | 0 |
| 2020-09-03 | $17.29 | $17.29 | $17.29 | $17.29 | $16.60 | 0 |
| 2020-09-02 | $17.29 | $17.29 | $17.29 | $17.29 | $16.60 | 4,066 |
| 2020-09-01 | $17.33 | $17.33 | $17.33 | $17.33 | $16.64 | 0 |
| 2020-08-31 | $17.33 | $17.33 | $17.33 | $17.33 | $16.64 | 0 |
| 2020-08-28 | $17.33 | $17.33 | $17.33 | $17.33 | $16.64 | 0 |
| 2020-08-27 | $17.33 | $17.33 | $17.33 | $17.33 | $16.64 | 96 |
| 2020-08-26 | $17.33 | $17.33 | $17.33 | $17.33 | $16.64 | 0 |
| 2020-08-25 | $17.33 | $17.33 | $17.33 | $17.33 | $16.64 | 0 |
| 2020-08-24 | $17.33 | $17.33 | $17.33 | $17.33 | $16.64 | 218 |
| 2020-08-21 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 2,129 |
| 2020-08-20 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 0 |
| 2020-08-19 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 0 |
| 2020-08-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 95 |
| 2020-08-17 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 0 |
| 2020-08-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 0 |
| 2020-08-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 0 |
| 2020-08-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 0 |
| 2020-08-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 0 |
| 2020-08-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 0 |
| 2020-08-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 0 |
| 2020-08-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 0 |
| 2020-08-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.27 | 0 |
| 2020-08-04 | $16.87 | $16.95 | $16.87 | $16.95 | $16.27 | 4,045 |
| 2020-08-03 | $16.94 | $16.94 | $16.94 | $16.94 | $16.26 | 200 |
| 2020-07-31 | $16.98 | $16.98 | $16.98 | $16.98 | $16.30 | 60 |
| 2020-07-30 | $16.67 | $16.98 | $16.67 | $16.98 | $16.30 | 129,277 |
| 2020-07-29 | $17.30 | $17.30 | $17.30 | $17.30 | $16.61 | 0 |
| 2020-07-28 | $17.30 | $17.30 | $17.30 | $17.30 | $16.61 | 0 |
| 2020-07-27 | $17.30 | $17.30 | $17.30 | $17.30 | $16.61 | 0 |
| 2020-07-24 | $17.30 | $17.30 | $17.30 | $17.30 | $16.61 | 140 |
| 2020-07-23 | $17.34 | $17.34 | $17.34 | $17.34 | $16.64 | 3,822 |
| 2020-07-22 | $17.34 | $17.34 | $17.34 | $17.34 | $16.64 | 0 |
| 2020-07-17 | $17.33 | $17.34 | $17.33 | $17.34 | $16.64 | 3,822 |
| 2020-07-16 | $17.27 | $17.27 | $17.27 | $17.27 | $16.58 | 814 |
| 2020-07-15 | $17.32 | $17.32 | $17.32 | $17.32 | $16.62 | 474 |
| 2020-07-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.10 | 7,589 |
| 2020-07-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.10 | 5,275 |
| 2020-07-01 | $16.74 | $16.74 | $16.74 | $16.74 | $15.91 | 183 |
| 2020-06-11 | $16.51 | $16.51 | $16.51 | $16.51 | $15.69 | 458 |
| 2020-06-04 | $16.91 | $16.91 | $16.91 | $16.91 | $16.07 | 394 |
| 2020-06-03 | $16.92 | $16.92 | $16.92 | $16.92 | $16.08 | 120 |
| 2020-05-27 | $16.33 | $16.33 | $15.85 | $15.85 | $15.06 | 5,401 |
| 2020-05-20 | $15.43 | $15.47 | $15.40 | $15.47 | $14.70 | 13,059 |
| 2020-05-18 | $14.68 | $14.68 | $14.68 | $14.68 | $13.94 | 14,894 |
| 2020-05-15 | $14.68 | $14.68 | $14.68 | $14.68 | $13.94 | 1,900 |
| 2020-05-13 | $14.72 | $14.72 | $14.72 | $14.72 | $13.99 | 3,237 |
| 2020-05-12 | $15.34 | $15.36 | $15.30 | $15.30 | $14.53 | 17,755 |
| 2020-05-11 | $15.27 | $15.27 | $15.27 | $15.27 | $14.51 | 1,365 |
| 2020-05-07 | $15.18 | $15.18 | $15.18 | $15.18 | $14.43 | 78 |
| 2020-05-01 | $15.18 | $15.18 | $15.18 | $15.18 | $14.43 | 145 |
| 2020-04-23 | $14.95 | $14.95 | $14.95 | $14.95 | $14.21 | 26,851 |
| 2020-04-17 | $15.02 | $15.02 | $15.02 | $15.02 | $14.27 | 240 |
| 2020-04-06 | $14.85 | $14.85 | $14.30 | $14.30 | $13.59 | 2,354 |
| 2020-04-02 | $13.45 | $13.45 | $13.45 | $13.45 | $12.78 | 1,125 |
| 2020-03-27 | $14.28 | $14.28 | $14.28 | $14.28 | $13.57 | 790 |
| 2020-03-26 | $14.28 | $14.28 | $14.28 | $14.28 | $13.57 | 2,295 |
| 2020-03-25 | $13.76 | $13.76 | $13.76 | $13.76 | $13.07 | 198 |
| 2020-03-13 | $13.77 | $13.77 | $13.77 | $13.77 | $13.09 | 775 |
| 2020-03-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.35 | 220,361 |
| 2020-03-11 | $17.20 | $17.20 | $17.20 | $17.20 | $16.34 | 2,566 |
| 2020-03-10 | $17.20 | $17.20 | $17.20 | $17.20 | $16.34 | 730 |
| 2020-03-09 | $15.15 | $15.15 | $14.65 | $14.65 | $13.92 | 2,308 |
| 2020-03-05 | $17.01 | $17.01 | $16.80 | $16.80 | $15.96 | 3,197 |
| 2020-03-02 | $17.20 | $17.24 | $17.20 | $17.24 | $16.38 | 9,560 |
| 2020-02-28 | $16.88 | $16.90 | $16.88 | $16.90 | $16.06 | 64,681 |
| 2020-02-20 | $19.57 | $19.57 | $19.57 | $19.57 | $18.60 | 325 |
| 2020-02-11 | $19.57 | $19.57 | $19.57 | $19.57 | $18.60 | 660 |
| 2020-02-06 | $19.60 | $19.60 | $19.60 | $19.60 | $18.62 | 217 |
| 2020-02-03 | $18.78 | $18.78 | $18.75 | $18.75 | $17.82 | 2,570 |
| 2020-01-29 | $19.15 | $19.15 | $19.15 | $19.15 | $18.19 | 6,492 |
| 2020-01-17 | $19.66 | $19.66 | $19.66 | $19.66 | $18.68 | 1,937 |
| 2020-01-16 | $19.51 | $19.51 | $19.51 | $19.51 | $18.54 | 203 |
| 2020-01-03 | $19.54 | $19.54 | $19.54 | $19.54 | $18.57 | 400 |
| 2020-01-02 | $19.88 | $19.88 | $19.88 | $19.88 | $18.89 | 948 |
| 2019-12-23 | $19.69 | $19.69 | $19.69 | $19.69 | $18.71 | 2,000 |
| 2019-12-16 | $19.50 | $19.50 | $19.50 | $19.50 | $18.53 | 904 |
| 2019-12-05 | $19.97 | $19.97 | $19.97 | $19.97 | $18.98 | 12 |
| 2019-12-02 | $19.97 | $19.97 | $19.97 | $19.97 | $18.98 | 8,794 |
| 2019-11-27 | $19.35 | $19.35 | $19.35 | $19.35 | $18.39 | 250 |
| 2019-11-22 | $19.24 | $19.24 | $19.24 | $19.24 | $18.28 | 1,454 |
| 2019-11-21 | $19.25 | $19.25 | $19.25 | $19.25 | $18.29 | 13,604 |
| 2019-11-19 | $19.25 | $19.25 | $19.25 | $19.25 | $18.29 | 740 |
| 2019-11-13 | $19.25 | $19.25 | $19.25 | $19.25 | $18.29 | 28,594 |
| 2019-10-30 | $18.88 | $18.88 | $18.88 | $18.88 | $17.94 | 800 |
| 2019-10-23 | $18.69 | $18.69 | $18.68 | $18.68 | $17.75 | 13,373 |
| 2019-10-09 | $17.92 | $17.92 | $17.92 | $17.92 | $17.03 | 3,910 |
| 2019-10-04 | $17.65 | $17.65 | $17.65 | $17.65 | $16.77 | 9,800 |
| 2019-10-02 | $18.05 | $18.05 | $18.05 | $18.05 | $17.15 | 1,150 |
| 2019-09-26 | $18.25 | $18.26 | $18.25 | $18.26 | $17.35 | 1,095 |
| 2019-09-24 | $18.20 | $18.20 | $18.20 | $18.20 | $17.29 | 1,762 |
| 2019-09-20 | $18.65 | $18.65 | $18.65 | $18.65 | $17.72 | 174 |
| 2019-09-18 | $18.30 | $18.30 | $18.30 | $18.30 | $17.39 | 6,492 |
| 2019-09-17 | $18.39 | $18.39 | $18.39 | $18.39 | $17.47 | 28,920 |
| 2019-09-16 | $18.52 | $18.52 | $18.52 | $18.52 | $17.60 | 24,164 |
| 2019-09-13 | $18.58 | $18.58 | $18.52 | $18.52 | $17.60 | 22,430 |
| 2019-09-09 | $18.20 | $18.20 | $18.20 | $18.20 | $17.29 | 307 |
| 2019-09-06 | $18.20 | $18.20 | $18.20 | $18.20 | $17.29 | 4,402 |
| 2019-09-05 | $18.17 | $18.17 | $18.12 | $18.12 | $17.22 | 4,296 |
| 2019-09-03 | $17.60 | $17.60 | $17.60 | $17.60 | $16.72 | 54,663 |
| 2019-08-29 | $17.60 | $17.60 | $17.60 | $17.60 | $16.72 | 17,660 |
| 2019-08-23 | $17.60 | $17.60 | $17.60 | $17.60 | $16.72 | 5,174 |
| 2019-08-22 | $17.48 | $17.48 | $17.48 | $17.48 | $16.61 | 4,080 |
| 2019-08-09 | $17.45 | $17.45 | $17.45 | $17.45 | $16.58 | 119 |
| 2019-08-06 | $17.10 | $17.10 | $17.10 | $17.10 | $16.25 | 548 |
| 2019-07-31 | $18.27 | $18.27 | $18.27 | $18.27 | $17.36 | 5,813 |
| 2019-07-30 | $18.13 | $18.13 | $18.13 | $18.13 | $17.23 | 12,761 |
| 2019-07-25 | $18.58 | $18.58 | $18.58 | $18.58 | $17.65 | 2,656 |
| 2019-07-16 | $18.30 | $18.30 | $18.22 | $18.22 | $17.31 | 3,920 |
| 2019-07-15 | $18.18 | $18.18 | $18.18 | $18.18 | $17.27 | 5,766 |
| 2019-07-12 | $18.14 | $18.14 | $18.14 | $18.14 | $17.23 | 285 |
| 2019-07-11 | $18.12 | $18.12 | $18.12 | $18.12 | $17.22 | 1,450 |
| 2019-07-03 | $18.81 | $18.81 | $18.81 | $18.81 | $17.87 | 570 |
| 2019-07-02 | $18.18 | $18.18 | $18.18 | $18.18 | $17.27 | 5,660 |
| 2019-06-12 | $18.18 | $18.18 | $18.18 | $18.18 | $17.27 | 1,634 |
| 2019-06-07 | $18.05 | $18.05 | $17.90 | $17.90 | $17.01 | 79,725 |
| 2019-06-04 | $17.69 | $17.69 | $17.67 | $17.67 | $16.79 | 7,142 |
| 2019-05-30 | $17.71 | $17.71 | $17.71 | $17.71 | $16.83 | 275 |
| 2019-05-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.63 | 138 |
| 2019-05-28 | $17.70 | $17.70 | $17.70 | $17.70 | $16.82 | 367 |
| 2019-05-15 | $17.60 | $17.60 | $17.60 | $17.60 | $16.72 | 1,111 |
| 2019-05-14 | $18.35 | $18.35 | $18.35 | $18.35 | $17.44 | 445 |
| 2019-05-13 | $18.35 | $18.35 | $18.35 | $18.35 | $17.44 | 49 |
| 2019-05-03 | $18.35 | $18.35 | $18.35 | $18.35 | $17.44 | 55 |
| 2019-04-26 | $18.35 | $18.35 | $18.35 | $18.35 | $17.44 | 69 |
| 2019-04-22 | $18.35 | $18.35 | $18.35 | $18.35 | $17.44 | 141 |
| 2019-04-10 | $17.90 | $17.95 | $17.90 | $17.95 | $17.06 | 1,536 |
| 2019-04-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 1,028 |
| 2019-04-05 | $18.10 | $18.10 | $18.10 | $18.10 | $17.20 | 5,668 |
| 2019-04-02 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 4,070 |
| 2019-03-26 | $17.30 | $17.30 | $17.30 | $17.30 | $16.44 | 3,805 |
| 2019-03-25 | $17.30 | $17.30 | $17.30 | $17.30 | $16.44 | 1,357 |
| 2019-03-22 | $17.30 | $17.30 | $17.30 | $17.30 | $16.44 | 1,120 |
| 2019-03-13 | $17.30 | $17.30 | $17.30 | $17.30 | $16.44 | 103 |
| 2019-03-08 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 877 |
| 2019-02-27 | $17.10 | $17.10 | $17.10 | $17.10 | $16.25 | 398 |
| 2019-02-26 | $17.31 | $17.31 | $17.31 | $17.31 | $16.45 | 4,388 |
| 2019-02-20 | $16.98 | $16.98 | $16.98 | $16.98 | $16.13 | 14 |
| 2019-02-19 | $16.98 | $16.98 | $16.98 | $16.98 | $16.13 | 1,124 |
| 2019-02-15 | $17.09 | $17.09 | $17.09 | $17.09 | $16.24 | 16,814 |
| 2019-02-12 | $16.61 | $16.61 | $16.61 | $16.61 | $15.78 | 10,044 |
| 2019-02-01 | $16.60 | $16.60 | $16.60 | $16.60 | $15.77 | 5,750 |
| 2019-01-28 | $16.45 | $16.47 | $16.45 | $16.47 | $15.65 | 4,800 |
| 2019-01-25 | $16.64 | $16.64 | $16.64 | $16.64 | $15.81 | 3,694 |
| 2019-01-10 | $15.95 | $15.95 | $15.95 | $15.95 | $15.16 | 19,287 |
| 2019-01-04 | $15.75 | $15.75 | $15.75 | $15.75 | $14.97 | 1,440 |
| 2019-01-02 | $15.75 | $15.75 | $15.75 | $15.75 | $14.97 | 6,100 |
| 2018-12-21 | $15.75 | $15.75 | $15.75 | $15.75 | $14.97 | 1,184 |
| 2018-12-18 | $15.75 | $15.75 | $15.75 | $15.75 | $14.97 | 900 |
| 2018-12-17 | $15.65 | $15.65 | $15.65 | $15.65 | $14.87 | 19,684 |
| 2018-12-11 | $15.75 | $15.75 | $15.75 | $15.75 | $14.97 | 729 |
| 2018-12-06 | $16.46 | $16.46 | $16.46 | $16.46 | $15.64 | 17,300 |
| 2018-11-28 | $16.47 | $16.47 | $16.46 | $16.46 | $15.64 | 2,050 |
| 2018-11-20 | $16.07 | $16.07 | $16.07 | $16.07 | $15.27 | 613 |
| 2018-11-14 | $16.65 | $16.65 | $16.65 | $16.65 | $15.82 | 3,394 |
| 2018-11-13 | $16.65 | $16.65 | $16.65 | $16.65 | $15.82 | 1,137 |
| 2018-11-01 | $16.45 | $16.65 | $16.45 | $16.65 | $15.82 | 91,060 |
| 2018-10-29 | $15.85 | $15.85 | $15.85 | $15.85 | $15.06 | 98 |
| 2018-10-26 | $15.85 | $15.85 | $15.85 | $15.85 | $15.06 | 5,797 |
| 2018-10-24 | $16.27 | $16.27 | $16.20 | $16.20 | $15.39 | 85,850 |
| 2018-10-03 | $17.48 | $17.48 | $17.48 | $17.48 | $16.61 | 17,100 |
| 2018-10-02 | $17.38 | $17.38 | $17.38 | $17.38 | $16.51 | 250 |
| 2018-10-01 | $17.62 | $17.62 | $17.62 | $17.62 | $16.74 | 14,492 |
| 2018-09-28 | $17.62 | $17.62 | $17.62 | $17.62 | $16.74 | 88,750 |
| 2018-09-27 | $17.61 | $17.62 | $17.61 | $17.62 | $16.74 | 9,448 |
| 2018-09-25 | $17.35 | $17.35 | $17.35 | $17.35 | $16.49 | 1,440 |
| 2018-09-20 | $17.35 | $17.35 | $17.35 | $17.35 | $16.49 | 230 |
| 2018-09-18 | $17.35 | $17.35 | $17.35 | $17.35 | $16.49 | 400 |
| 2018-09-13 | $17.15 | $17.25 | $17.15 | $17.25 | $16.39 | 6,477 |
| 2018-08-29 | $17.75 | $17.78 | $17.75 | $17.78 | $16.89 | 48,565 |
| 2018-08-28 | $17.92 | $17.92 | $17.92 | $17.92 | $17.03 | 1,485 |
| 2018-08-23 | $17.60 | $17.60 | $17.60 | $17.60 | $16.72 | 855 |
| 2018-08-17 | $17.54 | $17.65 | $17.41 | $17.65 | $16.77 | 10,393 |
| 2018-08-14 | $17.85 | $17.85 | $17.85 | $17.85 | $16.96 | 4,124 |
| 2018-08-13 | $17.69 | $17.69 | $17.69 | $17.69 | $16.81 | 70 |
| 2018-08-10 | $17.69 | $17.69 | $17.69 | $17.69 | $16.81 | 964 |
| 2018-08-07 | $17.90 | $18.03 | $17.90 | $17.90 | $17.01 | 10,571 |
| 2018-08-01 | $18.04 | $18.04 | $18.02 | $18.02 | $17.12 | 5,045 |
| 2018-07-27 | $18.15 | $18.15 | $18.15 | $18.15 | $17.25 | 2,993 |
| 2018-07-19 | $17.86 | $17.87 | $17.86 | $17.87 | $16.98 | 1,336 |
| 2018-07-18 | $17.93 | $18.06 | $17.93 | $18.06 | $17.16 | 325 |
| 2018-07-17 | $17.76 | $17.76 | $17.76 | $17.76 | $16.88 | 4,800 |
| 2018-07-02 | $17.25 | $17.45 | $17.25 | $17.45 | $16.58 | 758 |
| 2018-06-28 | $17.91 | $17.91 | $17.91 | $17.91 | $17.02 | 1,295 |
| 2018-06-27 | $17.92 | $17.92 | $17.91 | $17.91 | $17.02 | 2,170 |
| 2018-06-15 | $18.45 | $18.45 | $18.45 | $18.45 | $17.53 | 20,495 |
| 2018-06-12 | $18.15 | $18.15 | $18.15 | $18.15 | $17.25 | 64 |
| 2018-06-11 | $18.15 | $18.15 | $18.15 | $18.15 | $17.25 | 11 |
| 2018-06-07 | $18.15 | $18.15 | $18.05 | $18.15 | $17.25 | 3,506 |
| 2018-05-29 | $17.86 | $17.86 | $17.86 | $17.86 | $16.97 | 12,112 |
| 2018-05-23 | $18.27 | $18.27 | $18.27 | $18.27 | $17.36 | 5,075 |
| 2018-05-14 | $18.33 | $18.33 | $18.33 | $18.33 | $17.42 | 455 |
| 2018-05-08 | $17.65 | $17.65 | $17.65 | $17.65 | $16.77 | 5,167 |
| 2018-04-25 | $17.65 | $17.65 | $17.65 | $17.65 | $16.77 | 282 |
| 2018-04-23 | $17.70 | $17.70 | $17.70 | $17.70 | $16.82 | 2,855 |
| 2018-04-19 | $17.60 | $17.60 | $17.60 | $17.60 | $16.72 | 1,300 |
| 2018-04-17 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 1,964 |
| 2018-04-16 | $17.70 | $17.70 | $17.70 | $17.70 | $16.82 | 3,500 |
| 2018-04-13 | $17.75 | $17.75 | $17.75 | $17.75 | $16.87 | 2,500 |
| 2018-03-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.63 | 1,119 |
| 2018-03-14 | $17.35 | $17.35 | $17.35 | $17.35 | $16.49 | 1,140 |
| 2018-03-13 | $17.38 | $17.38 | $17.38 | $17.38 | $16.51 | 8,494 |
| 2018-03-12 | $17.45 | $17.45 | $17.45 | $17.45 | $16.58 | 3,692 |
| 2018-03-07 | $17.65 | $17.65 | $17.65 | $17.65 | $16.77 | 59,500 |
| 2018-02-26 | $17.62 | $17.65 | $17.62 | $17.65 | $16.77 | 7,358 |
| 2018-02-23 | $17.60 | $17.60 | $17.60 | $17.60 | $16.72 | 2,105 |
| 2018-02-16 | $17.28 | $17.28 | $17.28 | $17.28 | $16.42 | 6,949 |
| 2018-02-13 | $16.92 | $16.92 | $16.92 | $16.92 | $16.08 | 2,750 |
| 2018-02-09 | $17.35 | $17.35 | $17.35 | $17.35 | $16.49 | 59,500 |
| 2018-02-07 | $17.35 | $17.35 | $17.35 | $17.35 | $16.49 | 650 |
| 2018-02-06 | $17.30 | $17.30 | $17.30 | $17.30 | $16.44 | 300 |
| 2018-02-05 | $17.30 | $17.56 | $17.30 | $17.55 | $16.68 | 36,818 |
| 2018-02-02 | $17.77 | $17.77 | $17.77 | $17.77 | $16.89 | 1,500 |
| 2018-02-01 | $18.00 | $18.03 | $18.00 | $18.03 | $17.13 | 4,044 |
| 2018-01-30 | $18.20 | $18.20 | $18.20 | $18.20 | $17.29 | 29,105 |
| 2018-01-29 | $18.20 | $18.20 | $18.20 | $18.20 | $17.29 | 24,951 |
| 2018-01-26 | $18.25 | $18.27 | $18.25 | $18.27 | $17.36 | 352,644 |
| 2018-01-24 | $18.29 | $18.29 | $18.22 | $18.22 | $17.31 | 3,300 |
| 2018-01-23 | $18.31 | $18.31 | $18.31 | $18.31 | $17.40 | 5,065 |
| 2018-01-18 | $18.20 | $18.20 | $18.20 | $18.20 | $17.29 | 6,600 |
| 2018-01-12 | $18.06 | $18.06 | $18.06 | $18.06 | $17.16 | 10,600 |
| 2018-01-08 | $17.85 | $17.85 | $17.85 | $17.85 | $16.96 | 930 |
| 2018-01-05 | $17.60 | $17.60 | $17.60 | $17.60 | $16.72 | 16 |
| 2018-01-04 | $17.60 | $17.60 | $17.60 | $17.60 | $16.72 | 121 |
| 2018-01-02 | $17.45 | $17.45 | $17.45 | $17.45 | $16.58 | 1,300 |
| 2017-12-29 | $17.65 | $17.65 | $17.65 | $17.65 | $16.77 | 91 |
| 2017-12-28 | $17.65 | $17.65 | $17.65 | $17.65 | $16.77 | 2,463 |
| 2017-12-22 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 10,545 |
| 2017-12-21 | $17.55 | $17.55 | $17.55 | $17.55 | $16.68 | 1,550 |
| 2017-12-20 | $17.51 | $17.83 | $17.51 | $17.83 | $16.94 | 3,601 |
| 2017-12-19 | $17.59 | $17.59 | $17.59 | $17.59 | $16.71 | 95 |
| 2017-12-14 | $17.59 | $17.59 | $17.59 | $17.59 | $16.71 | 2,476 |
| 2017-12-13 | $17.85 | $17.85 | $17.85 | $17.85 | $16.96 | 19 |
| 2017-12-12 | $17.85 | $17.85 | $17.85 | $17.85 | $16.96 | 1,496 |
| 2017-12-08 | $17.72 | $17.72 | $17.72 | $17.72 | $16.84 | 1,700 |
| 2017-12-07 | $17.51 | $17.51 | $17.51 | $17.51 | $16.64 | 26 |
| 2017-12-06 | $17.51 | $17.51 | $17.51 | $17.51 | $16.64 | 0 |
| 2017-12-05 | $17.51 | $17.51 | $17.51 | $17.51 | $16.64 | 1,273 |
| 2017-12-04 | $17.67 | $17.67 | $17.67 | $17.67 | $16.79 | 1,992 |
| 2017-12-01 | $17.74 | $17.74 | $17.74 | $17.74 | $16.86 | 305 |
| 2017-11-30 | $17.90 | $17.90 | $17.90 | $17.90 | $17.01 | 600 |
| 2017-11-29 | $17.73 | $17.73 | $17.73 | $17.73 | $16.85 | 0 |
| 2017-11-28 | $17.73 | $17.73 | $17.73 | $17.73 | $16.85 | 0 |
| 2017-11-27 | $17.73 | $17.73 | $17.73 | $17.73 | $16.85 | 0 |
| 2017-11-24 | $17.73 | $17.73 | $17.73 | $17.73 | $16.85 | 0 |
| 2017-11-22 | $17.73 | $17.73 | $17.73 | $17.73 | $16.85 | 1,453 |
| 2017-11-21 | $17.83 | $17.83 | $17.83 | $17.83 | $16.94 | 0 |
| 2017-11-20 | $17.83 | $17.83 | $17.83 | $17.83 | $16.94 | 0 |
| 2017-11-17 | $17.83 | $17.83 | $17.83 | $17.83 | $16.94 | 0 |
| 2017-11-16 | $17.83 | $17.83 | $17.83 | $17.83 | $16.94 | 0 |
| 2017-11-15 | $17.83 | $17.83 | $17.83 | $17.83 | $16.94 | 0 |
| 2017-11-14 | $17.83 | $17.83 | $17.83 | $17.83 | $16.94 | 0 |
| 2017-11-13 | $17.83 | $17.83 | $17.83 | $17.83 | $16.94 | 0 |
| 2017-11-10 | $17.83 | $17.83 | $17.83 | $17.83 | $16.94 | 0 |
| 2017-11-09 | $17.83 | $17.83 | $17.83 | $17.83 | $16.94 | 1,079 |
| 2017-11-08 | $18.11 | $18.11 | $18.11 | $18.11 | $17.21 | 0 |
| 2017-11-07 | $18.11 | $18.11 | $18.11 | $18.11 | $17.21 | 0 |
| 2017-11-06 | $18.11 | $18.11 | $18.11 | $18.11 | $17.21 | 0 |
| 2017-11-03 | $18.11 | $18.11 | $18.11 | $18.11 | $17.21 | 500 |
| 2017-11-02 | $18.15 | $18.15 | $18.15 | $18.15 | $17.25 | 800 |
| 2017-11-01 | $18.05 | $18.05 | $18.05 | $18.05 | $17.15 | 0 |
| 2017-10-31 | $18.05 | $18.05 | $18.05 | $18.05 | $17.15 | 0 |
| 2017-10-30 | $18.05 | $18.05 | $18.05 | $18.05 | $17.15 | 1,298 |
| 2017-10-27 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2017-10-26 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2017-10-25 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 565 |
| 2017-10-24 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2017-10-23 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 1,430 |
| 2017-10-20 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2017-10-19 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 228 |
| 2017-10-18 | $17.79 | $17.79 | $17.79 | $17.79 | $16.90 | 75 |
| 2017-10-17 | $17.79 | $17.79 | $17.79 | $17.79 | $16.90 | 0 |
| 2017-10-16 | $17.79 | $17.79 | $17.79 | $17.79 | $16.90 | 0 |
| 2017-10-13 | $17.79 | $17.79 | $17.79 | $17.79 | $16.90 | 0 |
| 2017-10-12 | $17.79 | $17.79 | $17.79 | $17.79 | $16.90 | 1,120 |
| 2017-10-11 | $17.79 | $17.79 | $17.79 | $17.79 | $16.90 | 8,207 |
| 2017-10-10 | $17.67 | $17.67 | $17.67 | $17.67 | $16.79 | 0 |
| 2017-10-09 | $17.67 | $17.67 | $17.67 | $17.67 | $16.79 | 0 |
| 2017-10-06 | $17.67 | $17.67 | $17.67 | $17.67 | $16.79 | 1,957 |
| 2017-10-05 | $17.60 | $17.60 | $17.60 | $17.60 | $16.72 | 0 |
| 2017-10-04 | $17.60 | $17.60 | $17.60 | $17.60 | $16.72 | 3,347 |
| 2017-10-03 | $17.65 | $17.65 | $17.65 | $17.65 | $16.77 | 2,452 |
| 2017-10-02 | $17.70 | $17.70 | $17.70 | $17.70 | $16.82 | 0 |
| 2017-09-29 | $17.70 | $17.70 | $17.70 | $17.70 | $16.82 | 5,387 |
| 2017-09-28 | $17.48 | $17.48 | $17.48 | $17.48 | $16.61 | 0 |
| 2017-09-27 | $17.48 | $17.48 | $17.48 | $17.48 | $16.61 | 0 |
| 2017-09-26 | $17.48 | $17.48 | $17.48 | $17.48 | $16.61 | 0 |
| 2017-09-25 | $17.48 | $17.48 | $17.48 | $17.48 | $16.61 | 7,200 |
| 2017-09-22 | $17.48 | $17.48 | $17.48 | $17.48 | $16.61 | 2,332 |
| 2017-09-21 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-09-20 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-09-19 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-09-18 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-09-15 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-09-14 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-09-13 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-09-12 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-09-11 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-09-08 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 333,000 |
| 2017-09-07 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-09-06 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-09-05 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-09-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 0 |
| 2017-08-31 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 10,155 |
| 2017-08-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.06 | 0 |
| 2017-08-29 | $16.90 | $16.90 | $16.90 | $16.90 | $16.06 | 0 |
| 2017-08-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.06 | 0 |
| 2017-08-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.06 | 4,566 |
| 2017-08-24 | $16.88 | $16.90 | $16.88 | $16.90 | $16.06 | 1,509 |
| 2017-08-23 | $17.09 | $17.09 | $17.09 | $17.09 | $16.24 | 0 |
| 2017-08-22 | $17.09 | $17.09 | $17.09 | $17.09 | $16.24 | 0 |
| 2017-08-21 | $17.09 | $17.09 | $17.09 | $17.09 | $16.24 | 0 |
| 2017-08-18 | $17.09 | $17.09 | $17.09 | $17.09 | $16.24 | 0 |
| 2017-08-17 | $17.09 | $17.09 | $17.09 | $17.09 | $16.24 | 0 |
| 2017-08-16 | $17.09 | $17.09 | $17.09 | $17.09 | $16.24 | 2,402 |
| 2017-08-15 | $16.55 | $16.55 | $16.55 | $16.55 | $15.73 | 0 |
| 2017-08-14 | $16.55 | $16.55 | $16.55 | $16.55 | $15.73 | 0 |
| 2017-08-11 | $16.55 | $16.55 | $16.55 | $16.55 | $15.73 | 508 |
| 2017-08-10 | $16.65 | $16.65 | $16.65 | $16.65 | $15.82 | 6,938 |
| 2017-08-09 | $17.04 | $17.04 | $17.04 | $17.04 | $16.19 | 0 |
| 2017-08-08 | $17.04 | $17.04 | $17.04 | $17.04 | $16.19 | 2,475 |
| 2017-08-07 | $17.05 | $17.05 | $17.05 | $17.05 | $16.20 | 0 |
| 2017-08-04 | $17.05 | $17.05 | $17.05 | $17.05 | $16.20 | 732 |
| 2017-08-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.01 | 8,564 |
| 2017-08-02 | $16.90 | $16.90 | $16.85 | $16.85 | $16.01 | 28,350 |
| 2017-08-01 | $17.35 | $17.35 | $17.35 | $17.35 | $16.49 | 0 |
| 2017-07-31 | $17.35 | $17.35 | $17.35 | $17.35 | $16.49 | 0 |
| 2017-07-28 | $17.35 | $17.35 | $17.35 | $17.35 | $16.49 | 0 |
| 2017-07-27 | $17.35 | $17.35 | $17.35 | $17.35 | $16.49 | 2,385 |
| 2017-07-26 | $16.75 | $16.75 | $16.75 | $16.75 | $15.92 | 0 |
| 2017-07-25 | $16.75 | $16.75 | $16.75 | $16.75 | $15.92 | 1,692 |
| 2017-07-24 | $17.02 | $17.02 | $17.02 | $17.02 | $16.17 | 0 |
| 2017-07-21 | $17.02 | $17.02 | $17.02 | $17.02 | $16.17 | 0 |
| 2017-07-20 | $17.39 | $17.39 | $17.02 | $17.02 | $16.17 | 14,306 |
| 2017-07-19 | $17.10 | $17.10 | $17.10 | $17.10 | $16.25 | 0 |
| 2017-07-18 | $17.10 | $17.25 | $17.10 | $17.10 | $16.25 | 6,051 |
| 2017-07-17 | $17.20 | $17.20 | $17.20 | $17.20 | $16.34 | 978 |
| 2017-07-14 | $17.12 | $17.12 | $17.12 | $17.12 | $16.27 | 0 |
| 2017-07-13 | $17.12 | $17.12 | $17.12 | $17.12 | $16.27 | 0 |
| 2017-07-12 | $17.12 | $17.12 | $17.12 | $17.12 | $16.27 | 0 |
| 2017-07-11 | $17.12 | $17.12 | $17.12 | $17.12 | $16.27 | 9,276 |
| 2017-07-10 | $16.70 | $16.70 | $16.70 | $16.70 | $15.87 | 0 |
| 2017-07-07 | $16.70 | $16.70 | $16.70 | $16.70 | $15.87 | 0 |
| 2017-07-06 | $17.00 | $17.00 | $16.70 | $16.70 | $15.87 | 12,259 |
| 2017-07-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.20 | 0 |
| 2017-07-03 | $17.05 | $17.05 | $17.05 | $17.05 | $16.20 | 0 |
| 2017-06-30 | $17.05 | $17.05 | $17.05 | $17.05 | $16.20 | 0 |
| 2017-06-29 | $17.05 | $17.05 | $17.05 | $17.05 | $16.20 | 3,750 |
| 2017-06-28 | $17.75 | $17.90 | $17.75 | $17.90 | $17.01 | 9,012 |
| 2017-06-27 | $17.70 | $17.70 | $17.70 | $17.70 | $16.82 | 24,537 |
| 2017-06-26 | $17.91 | $17.91 | $17.85 | $17.85 | $16.96 | 1,554 |
| 2017-06-23 | $18.25 | $18.25 | $18.25 | $18.25 | $17.34 | 0 |
| 2017-06-22 | $18.25 | $18.25 | $18.25 | $18.25 | $17.34 | 0 |
| 2017-06-21 | $18.08 | $18.25 | $18.08 | $18.25 | $17.34 | 594 |
| 2017-06-20 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2017-06-19 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2017-06-16 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 1,430 |
| 2017-06-15 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2017-06-14 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2017-06-13 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2017-06-12 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2017-06-09 | $17.80 | $17.80 | $17.80 | $17.80 | $16.91 | 0 |
| 2017-06-08 | $17.90 | $17.90 | $17.80 | $17.80 | $16.91 | 3,375 |
| 2017-06-07 | $18.15 | $18.15 | $18.15 | $18.15 | $17.25 | 650 |
| 2017-06-06 | $18.15 | $18.15 | $18.15 | $18.15 | $17.25 | 1,465 |
| 2017-06-05 | $18.15 | $18.15 | $18.15 | $18.15 | $17.25 | 0 |
| 2017-06-02 | $18.15 | $18.15 | $18.15 | $18.15 | $17.25 | 1,157 |
| 2017-06-01 | $18.15 | $18.15 | $18.15 | $18.15 | $17.25 | 120 |
| 2017-05-31 | $17.85 | $18.01 | $17.85 | $18.01 | $17.11 | 10,600 |
| 2017-05-30 | $17.85 | $17.85 | $17.85 | $17.85 | $16.96 | 0 |
| 2017-05-26 | $17.85 | $17.85 | $17.85 | $17.85 | $16.96 | 1,064 |
| 2017-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 0 |
| 2017-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 0 |
| 2017-05-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 19 |
| 2017-05-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 0 |
| 2017-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 0 |
| 2017-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 11,834 |
| 2017-05-17 | $18.10 | $18.10 | $17.97 | $18.00 | $17.10 | 8,936 |
| 2017-05-16 | $18.20 | $18.20 | $18.20 | $18.20 | $17.29 | 0 |
| 2017-05-15 | $18.20 | $18.20 | $18.20 | $18.20 | $17.29 | 1,345 |
| 2017-05-12 | $18.02 | $18.20 | $18.02 | $18.20 | $17.29 | 4,952 |
| 2017-05-11 | $17.93 | $17.93 | $17.93 | $17.93 | $17.04 | 0 |
| 2017-05-10 | $17.93 | $17.93 | $17.93 | $17.93 | $17.04 | 0 |
| 2017-05-09 | $17.93 | $17.93 | $17.93 | $17.93 | $17.04 | 0 |
| 2017-05-08 | $17.93 | $17.93 | $17.93 | $17.93 | $17.04 | 0 |
| 2017-05-05 | $17.93 | $17.93 | $17.93 | $17.93 | $17.04 | 0 |
| 2017-05-04 | $17.93 | $17.93 | $17.93 | $17.93 | $17.04 | 0 |
| 2017-05-03 | $17.93 | $17.93 | $17.93 | $17.93 | $17.04 | 1,855 |
| 2017-05-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 0 |
| 2017-05-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 0 |
| 2017-04-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 0 |
| 2017-04-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 1,400 |
| 2017-04-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 172 |
| 2017-04-25 | $17.82 | $17.82 | $17.68 | $17.82 | $16.93 | 33,259 |
| 2017-04-24 | $17.18 | $17.18 | $17.18 | $17.18 | $16.32 | 0 |
| 2017-04-21 | $17.18 | $17.18 | $17.18 | $17.18 | $16.32 | 1,037 |
| 2017-04-20 | $17.15 | $17.15 | $17.15 | $17.15 | $16.30 | 4,800 |
| 2017-04-19 | $17.11 | $17.20 | $17.11 | $17.15 | $16.30 | 990 |
| 2017-04-18 | $16.95 | $16.95 | $16.95 | $16.95 | $16.11 | 0 |
| 2017-04-17 | $16.98 | $16.98 | $16.95 | $16.95 | $16.11 | 2,172 |
| 2017-04-13 | $16.85 | $16.85 | $16.85 | $16.85 | $16.01 | 160 |
| 2017-04-12 | $17.25 | $17.25 | $17.25 | $17.25 | $16.39 | 0 |
| 2017-04-11 | $17.25 | $17.25 | $17.25 | $17.25 | $16.39 | 4,050 |
| 2017-04-10 | $17.25 | $17.25 | $17.25 | $17.25 | $16.39 | 0 |
| 2017-04-07 | $17.25 | $17.25 | $17.25 | $17.25 | $16.39 | 2,165 |
| 2017-04-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.15 | 0 |
| 2017-04-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.15 | 0 |
| 2017-04-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.15 | 0 |
| 2017-04-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.15 | 189 |
| 2017-03-31 | $17.12 | $17.12 | $17.12 | $17.12 | $16.27 | 0 |
| 2017-03-30 | $17.12 | $17.12 | $17.12 | $17.12 | $16.27 | 700 |
| 2017-03-29 | $17.07 | $17.07 | $17.07 | $17.07 | $16.22 | 2,330 |
| 2017-03-28 | $17.00 | $17.07 | $17.00 | $17.07 | $16.22 | 890 |
| 2017-03-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.06 | 4,681 |
| 2017-03-24 | $17.05 | $17.05 | $17.05 | $17.05 | $16.20 | 49 |
| 2017-03-23 | $17.05 | $17.05 | $17.05 | $17.05 | $16.20 | 171 |
| 2017-03-22 | $16.98 | $16.98 | $16.98 | $16.98 | $16.13 | 0 |
| 2017-03-21 | $16.98 | $16.98 | $16.98 | $16.98 | $16.13 | 0 |
| 2017-03-20 | $16.98 | $16.98 | $16.98 | $16.98 | $16.13 | 0 |
| 2017-03-17 | $16.98 | $16.98 | $16.98 | $16.98 | $16.13 | 50 |
| 2017-03-16 | $17.00 | $17.00 | $16.98 | $16.98 | $16.13 | 1,795 |
| 2017-03-15 | $16.97 | $16.97 | $16.97 | $16.97 | $16.12 | 0 |
| 2017-03-14 | $16.97 | $16.97 | $16.97 | $16.97 | $16.12 | 5,655 |
| 2017-03-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.11 | 0 |
| 2017-03-10 | $16.78 | $16.95 | $16.78 | $16.95 | $16.11 | 2,150 |
| 2017-03-09 | $16.70 | $16.70 | $16.70 | $16.70 | $15.87 | 0 |
| 2017-03-08 | $16.70 | $16.70 | $16.70 | $16.70 | $15.87 | 750 |
| 2017-03-07 | $16.45 | $16.45 | $16.45 | $16.45 | $15.63 | 164 |
| 2017-03-06 | $16.52 | $16.52 | $16.52 | $16.52 | $15.70 | 0 |
| 2017-03-03 | $16.52 | $16.52 | $16.52 | $16.52 | $15.70 | 3,420 |
| 2017-03-02 | $16.45 | $16.45 | $16.45 | $16.45 | $15.63 | 0 |
| 2017-03-01 | $16.45 | $16.45 | $16.45 | $16.45 | $15.63 | 0 |
| 2017-02-28 | $16.45 | $16.45 | $16.45 | $16.45 | $15.63 | 0 |
| 2017-02-27 | $16.45 | $16.45 | $16.45 | $16.45 | $15.63 | 124 |
| 2017-02-24 | $16.07 | $16.07 | $16.07 | $16.07 | $15.27 | 2,550 |
| 2017-02-23 | $16.55 | $16.55 | $16.55 | $16.55 | $15.73 | 0 |
| 2017-02-22 | $16.55 | $16.55 | $16.55 | $16.55 | $15.73 | 1,850 |
| 2017-02-21 | $16.55 | $16.55 | $16.55 | $16.55 | $15.73 | 3,950 |
| 2017-02-17 | $16.40 | $16.40 | $16.40 | $16.40 | $15.58 | 828 |
| 2017-02-16 | $16.25 | $16.25 | $16.25 | $16.25 | $15.44 | 0 |
| 2017-02-15 | $16.25 | $16.25 | $16.25 | $16.25 | $15.44 | 0 |
| 2017-02-14 | $16.25 | $16.25 | $16.25 | $16.25 | $15.44 | 34 |
| 2017-02-13 | $16.25 | $16.25 | $16.25 | $16.25 | $15.44 | 2,200 |
| 2017-02-10 | $16.15 | $16.40 | $15.80 | $16.40 | $15.58 | 20,279 |
| 2017-02-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 5 |
| 2017-02-08 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2017-02-07 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2017-02-06 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 31,800 |
| 2017-02-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 950 |
| 2017-02-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.11 | 0 |
| 2017-02-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.11 | 0 |
| 2017-01-31 | $16.24 | $16.24 | $15.90 | $15.90 | $15.11 | 14,690 |
| 2017-01-30 | $16.30 | $16.30 | $16.30 | $16.30 | $15.49 | 0 |
| 2017-01-27 | $16.30 | $16.30 | $16.30 | $16.30 | $15.49 | 0 |
| 2017-01-26 | $16.30 | $16.30 | $16.30 | $16.30 | $15.49 | 190 |
| 2017-01-25 | $16.15 | $16.50 | $16.15 | $16.50 | $15.68 | 8,752 |
| 2017-01-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2017-01-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2017-01-20 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 5,155 |
| 2017-01-19 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2017-01-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 11 |
| 2017-01-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2017-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2017-01-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 62 |
| 2017-01-11 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2017-01-10 | $16.00 | $16.00 | $15.75 | $16.00 | $15.20 | 2,684 |
| 2017-01-09 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2017-01-06 | $15.92 | $16.00 | $15.92 | $16.00 | $15.20 | 10,097 |
| 2017-01-05 | $15.85 | $15.85 | $15.50 | $15.50 | $14.73 | 2,552 |
| 2017-01-04 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 0 |
| 2017-01-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.20 | 4,796 |
| 2016-12-30 | $15.95 | $15.95 | $15.95 | $15.95 | $15.16 | 0 |
| 2016-12-29 | $15.95 | $15.95 | $15.95 | $15.95 | $15.16 | 0 |
| 2016-12-28 | $15.95 | $15.95 | $15.95 | $15.95 | $15.16 | 80 |
| 2016-12-27 | $15.95 | $15.95 | $15.95 | $15.95 | $15.16 | 402 |
| 2016-12-23 | $15.90 | $15.90 | $15.50 | $15.50 | $14.73 | 9,152 |
| 2016-12-22 | $15.75 | $15.75 | $15.75 | $15.75 | $14.97 | 7,420 |
| 2016-12-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.01 | 866 |
| 2016-12-20 | $15.75 | $15.75 | $15.75 | $15.75 | $14.97 | 4,190 |
| 2016-12-19 | $15.75 | $15.75 | $15.75 | $15.75 | $14.97 | 0 |
| 2016-12-16 | $15.75 | $15.75 | $15.75 | $15.75 | $14.97 | 0 |
| 2016-12-15 | $15.60 | $15.80 | $15.60 | $15.75 | $14.97 | 11,657 |
| 2016-12-14 | $15.60 | $15.65 | $15.60 | $15.65 | $14.87 | 12,022 |
| 2016-12-13 | $15.70 | $15.75 | $15.70 | $15.75 | $14.97 | 16,167 |
| 2016-12-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.73 | 0 |
| 2016-12-09 | $15.37 | $15.50 | $15.37 | $15.50 | $14.73 | 14,358 |
| 2016-12-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.16 | 0 |
| 2016-12-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.16 | 2,722 |
| 2016-12-06 | $14.45 | $14.45 | $14.45 | $14.45 | $13.73 | 0 |
| 2016-12-05 | $14.45 | $14.45 | $14.45 | $14.45 | $13.73 | 0 |
| 2016-12-02 | $14.45 | $14.45 | $14.45 | $14.45 | $13.73 | 0 |
| 2016-12-01 | $14.45 | $14.45 | $14.45 | $14.45 | $13.73 | 0 |
| 2016-11-30 | $14.45 | $14.45 | $14.45 | $14.45 | $13.73 | 0 |
| 2016-11-29 | $14.45 | $14.45 | $14.45 | $14.45 | $13.73 | 3,138 |
| 2016-11-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.16 | 0 |
| 2016-11-25 | $14.90 | $14.90 | $14.90 | $14.90 | $14.16 | 525 |
| 2016-11-23 | $14.85 | $14.85 | $14.85 | $14.85 | $14.11 | 10,675 |
| 2016-11-22 | $14.54 | $14.54 | $14.54 | $14.54 | $13.81 | 0 |
| 2016-11-21 | $14.54 | $14.54 | $14.54 | $14.54 | $13.81 | 9 |
| 2016-11-18 | $14.54 | $14.54 | $14.54 | $14.54 | $13.81 | 1,149 |
| 2016-11-17 | $14.60 | $14.60 | $14.60 | $14.60 | $13.87 | 0 |
| 2016-11-16 | $14.60 | $14.60 | $14.60 | $14.60 | $13.87 | 972 |
| 2016-11-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.02 | 0 |
| 2016-11-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.02 | 0 |
| 2016-11-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.02 | 0 |
| 2016-11-10 | $14.85 | $14.85 | $14.75 | $14.75 | $14.02 | 2,588 |
| 2016-11-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.16 | 1,720 |
| 2016-11-08 | $14.56 | $14.56 | $14.56 | $14.56 | $13.83 | 1,893 |
| 2016-11-07 | $14.65 | $14.65 | $14.65 | $14.65 | $13.92 | 955 |
| 2016-11-04 | $14.65 | $14.65 | $14.65 | $14.65 | $13.92 | 0 |
| 2016-11-03 | $14.55 | $14.65 | $14.55 | $14.65 | $13.92 | 1,325 |
| 2016-11-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.21 | 0 |
| 2016-11-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.21 | 0 |
| 2016-10-31 | $14.95 | $14.95 | $14.95 | $14.95 | $14.21 | 0 |
| 2016-10-28 | $14.95 | $14.95 | $14.95 | $14.95 | $14.21 | 497 |
| 2016-10-27 | $14.96 | $14.96 | $14.96 | $14.96 | $14.22 | 0 |
| 2016-10-26 | $14.96 | $14.96 | $14.96 | $14.96 | $14.22 | 0 |
| 2016-10-25 | $14.96 | $14.96 | $14.96 | $14.96 | $14.22 | 0 |
| 2016-10-24 | $14.96 | $14.96 | $14.96 | $14.96 | $14.22 | 329 |
| 2016-10-21 | $15.08 | $15.08 | $15.08 | $15.08 | $14.33 | 0 |
| 2016-10-20 | $15.08 | $15.08 | $15.08 | $15.08 | $14.33 | 1,338 |
| 2016-10-19 | $14.90 | $14.90 | $14.90 | $14.90 | $14.16 | 2,816 |
| 2016-10-18 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-10-17 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-10-14 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-10-13 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-10-12 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-10-11 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-10-10 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-10-07 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-10-06 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-10-05 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-10-04 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-10-03 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-09-30 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-09-29 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 1 |
| 2016-09-28 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-09-27 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-09-26 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-09-23 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-09-22 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-09-21 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-09-20 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-09-19 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-09-16 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-09-15 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-09-14 | $14.50 | $14.50 | $14.20 | $14.20 | $13.49 | 40,461 |
| 2016-09-13 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-09-12 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-09-09 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-09-08 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-09-07 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-09-06 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-09-02 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-09-01 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-31 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-30 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-29 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-26 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-25 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 4,100 |
| 2016-08-24 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-23 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-22 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-19 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-18 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-17 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-16 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-15 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-12 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-11 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-10 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 0 |
| 2016-08-09 | $14.41 | $14.41 | $14.41 | $14.41 | $13.69 | 5,429 |
| 2016-08-08 | $14.50 | $14.50 | $14.50 | $14.50 | $13.78 | 2,598 |
| 2016-08-05 | $14.50 | $14.50 | $14.50 | $14.50 | $13.78 | 0 |
| 2016-08-04 | $14.50 | $14.50 | $14.50 | $14.50 | $13.78 | 0 |
| 2016-08-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.78 | 0 |
| 2016-08-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.78 | 119 |
| 2016-08-01 | $14.23 | $14.23 | $14.15 | $14.15 | $13.45 | 1,433 |
| 2016-07-29 | $14.29 | $14.29 | $14.29 | $14.29 | $13.58 | 1,076 |
| 2016-07-28 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 4,233 |
| 2016-07-27 | $14.24 | $14.24 | $14.24 | $14.24 | $13.53 | 0 |
| 2016-07-26 | $14.24 | $14.24 | $14.24 | $14.24 | $13.53 | 3,749 |
| 2016-07-25 | $14.14 | $14.14 | $14.14 | $14.14 | $13.44 | 40,825 |
| 2016-07-22 | $14.09 | $14.09 | $14.09 | $14.09 | $13.39 | 0 |
| 2016-07-21 | $14.09 | $14.09 | $14.09 | $14.09 | $13.39 | 0 |
| 2016-07-20 | $14.09 | $14.09 | $14.09 | $14.09 | $13.39 | 0 |
| 2016-07-19 | $14.09 | $14.09 | $14.09 | $14.09 | $13.39 | 0 |
| 2016-07-18 | $14.09 | $14.09 | $14.09 | $14.09 | $13.39 | 0 |
| 2016-07-15 | $14.09 | $14.09 | $14.09 | $14.09 | $13.39 | 0 |
| 2016-07-14 | $14.09 | $14.09 | $14.09 | $14.09 | $13.39 | 7,073 |
| 2016-07-13 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-07-12 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-07-11 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-07-08 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-07-07 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-07-06 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-07-05 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-07-01 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-30 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-29 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-28 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-27 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-24 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-23 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 243 |
| 2016-06-22 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-21 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-20 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-17 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-16 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-15 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-14 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-13 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-10 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 0 |
| 2016-06-09 | $14.27 | $14.27 | $14.27 | $14.27 | $13.56 | 973 |
| 2016-06-08 | $14.35 | $14.35 | $14.35 | $14.35 | $13.64 | 0 |
| 2016-06-07 | $14.35 | $14.35 | $14.35 | $14.35 | $13.64 | 0 |
| 2016-06-06 | $14.35 | $14.35 | $14.35 | $14.35 | $13.64 | 0 |
| 2016-06-03 | $14.35 | $14.35 | $14.35 | $14.35 | $13.64 | 4,312 |
| 2016-06-02 | $14.50 | $14.50 | $14.50 | $14.50 | $13.78 | 0 |
| 2016-06-01 | $14.50 | $14.50 | $14.50 | $14.50 | $13.78 | 294 |
| 2016-05-31 | $14.60 | $14.60 | $14.60 | $14.60 | $13.87 | 0 |
| 2016-05-27 | $14.60 | $14.60 | $14.60 | $14.60 | $13.87 | 0 |
| 2016-05-26 | $14.42 | $14.60 | $14.42 | $14.60 | $13.87 | 1,970 |
| 2016-05-25 | $13.98 | $13.98 | $13.98 | $13.98 | $13.28 | 0 |
| 2016-05-24 | $13.98 | $13.98 | $13.98 | $13.98 | $13.28 | 24,326 |
| 2016-05-23 | $13.98 | $13.98 | $13.98 | $13.98 | $13.28 | 0 |
| 2016-05-20 | $13.98 | $13.98 | $13.98 | $13.98 | $13.28 | 1,170 |
| 2016-05-19 | $13.94 | $13.94 | $13.94 | $13.94 | $13.25 | 990 |
| 2016-05-18 | $13.94 | $13.94 | $13.94 | $13.94 | $13.25 | 1,735 |
| 2016-05-17 | $14.40 | $14.40 | $14.40 | $14.40 | $13.68 | 0 |
| 2016-05-16 | $14.40 | $14.40 | $14.40 | $14.40 | $13.68 | 0 |
| 2016-05-13 | $14.40 | $14.40 | $14.40 | $14.40 | $13.68 | 66,544 |
| 2016-05-12 | $14.40 | $14.40 | $14.40 | $14.40 | $13.68 | 0 |
| 2016-05-11 | $14.40 | $14.40 | $14.40 | $14.40 | $13.68 | 0 |
| 2016-05-10 | $14.40 | $14.40 | $14.40 | $14.40 | $13.68 | 18,802 |
| 2016-05-09 | $14.40 | $14.40 | $14.40 | $14.40 | $13.68 | 0 |
| 2016-05-06 | $14.40 | $14.40 | $14.40 | $14.40 | $13.68 | 0 |
| 2016-05-05 | $14.40 | $14.40 | $14.40 | $14.40 | $13.68 | 2,380 |
| 2016-05-04 | $14.40 | $14.40 | $14.40 | $14.40 | $13.68 | 0 |
| 2016-05-03 | $14.40 | $14.40 | $14.40 | $14.40 | $13.68 | 0 |
| 2016-05-02 | $14.40 | $14.40 | $14.40 | $14.40 | $13.68 | 309 |
| 2016-04-29 | $14.17 | $14.17 | $14.00 | $14.00 | $13.30 | 2,158 |
| 2016-04-28 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-04-27 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-04-26 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-04-25 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-04-22 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 15,701 |
| 2016-04-21 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-04-20 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-04-19 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-04-18 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-04-15 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 0 |
| 2016-04-14 | $14.20 | $14.20 | $14.20 | $14.20 | $13.49 | 20,042 |
| 2016-04-13 | $14.09 | $14.09 | $14.09 | $14.09 | $13.39 | 42,463 |
| 2016-04-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.30 | 0 |
| 2016-04-11 | $14.00 | $14.00 | $14.00 | $14.00 | $13.30 | 0 |
| 2016-04-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.30 | 0 |
| 2016-04-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.30 | 0 |
| 2016-04-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.30 | 0 |
| 2016-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.30 | 0 |
| 2016-04-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.30 | 0 |
| 2016-04-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.30 | 436 |
| 2016-03-31 | $14.16 | $14.16 | $14.16 | $14.16 | $13.46 | 0 |
| 2016-03-30 | $14.16 | $14.16 | $14.16 | $14.16 | $13.46 | 0 |
| 2016-03-29 | $14.16 | $14.16 | $14.16 | $14.16 | $13.46 | 0 |
| 2016-03-28 | $14.16 | $14.16 | $14.16 | $14.16 | $13.46 | 0 |
| 2016-03-24 | $14.16 | $14.16 | $14.16 | $14.16 | $13.46 | 0 |
| 2016-03-23 | $14.16 | $14.16 | $14.16 | $14.16 | $13.46 | 0 |
| 2016-03-22 | $14.16 | $14.16 | $14.16 | $14.16 | $13.46 | 0 |
| 2016-03-21 | $14.16 | $14.16 | $14.16 | $14.16 | $13.46 | 0 |
| 2016-03-18 | $14.16 | $14.16 | $14.16 | $14.16 | $13.46 | 9,042 |
| 2016-03-17 | $13.99 | $13.99 | $13.99 | $13.99 | $13.29 | 8,178 |
| 2016-03-16 | $14.14 | $14.14 | $14.14 | $14.14 | $13.44 | 0 |
| 2016-03-15 | $14.14 | $14.14 | $14.14 | $14.14 | $13.44 | 3,106 |
| 2016-03-14 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-03-11 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-03-10 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-03-09 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-03-08 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-03-07 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-03-04 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-03-03 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-03-02 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-03-01 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-02-29 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-02-26 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-02-25 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-02-24 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-02-23 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-02-22 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-02-19 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-02-18 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-02-17 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-02-16 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 0 |
| 2016-02-12 | $12.55 | $12.55 | $12.55 | $12.55 | $11.93 | 34,828 |
| 2016-02-11 | $12.92 | $12.92 | $12.92 | $12.92 | $12.28 | 0 |
| 2016-02-10 | $12.92 | $12.92 | $12.92 | $12.92 | $12.28 | 6,214 |
| 2016-02-09 | $13.69 | $13.69 | $13.69 | $13.69 | $13.00 | 0 |
| 2016-02-08 | $13.69 | $13.69 | $13.69 | $13.69 | $13.00 | 0 |
| 2016-02-05 | $13.69 | $13.69 | $13.69 | $13.69 | $13.00 | 0 |
| 2016-02-04 | $13.69 | $13.69 | $13.69 | $13.69 | $13.00 | 0 |
| 2016-02-03 | $13.69 | $13.69 | $13.69 | $13.69 | $13.00 | 0 |
| 2016-02-02 | $13.69 | $13.69 | $13.69 | $13.69 | $13.00 | 2,310 |
| 2016-02-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 6,846 |
| 2016-01-26 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-19 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-15 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-14 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 0 |
| 2016-01-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.07 | 7,732 |
| 2016-01-08 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2016-01-07 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2016-01-06 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2016-01-05 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2016-01-04 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-31 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-30 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-29 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-28 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-24 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-23 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-22 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-21 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-18 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-17 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-16 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-15 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-14 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-11 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 0 |
| 2015-12-10 | $14.69 | $14.69 | $14.69 | $14.69 | $13.96 | 2,707 |
| 2015-12-09 | $15.70 | $15.70 | $15.70 | $15.70 | $14.92 | 0 |
| 2015-12-08 | $15.70 | $15.70 | $15.70 | $15.70 | $14.92 | 0 |
| 2015-12-07 | $15.70 | $15.70 | $15.70 | $15.70 | $14.92 | 0 |
| 2015-12-04 | $15.70 | $15.70 | $15.70 | $15.70 | $14.92 | 0 |
| 2015-12-03 | $15.70 | $15.70 | $15.70 | $15.70 | $14.92 | 0 |
| 2015-12-02 | $15.70 | $15.70 | $15.70 | $15.70 | $14.92 | 0 |
| 2015-12-01 | $15.70 | $15.70 | $15.70 | $15.70 | $14.92 | 0 |
| 2015-11-30 | $15.70 | $15.70 | $15.70 | $15.70 | $14.92 | 0 |
| 2015-11-27 | $15.70 | $15.70 | $15.70 | $15.70 | $14.92 | 0 |
| 2015-11-25 | $15.70 | $15.70 | $15.70 | $15.70 | $14.92 | 8,219 |
| 2015-11-24 | $15.66 | $15.66 | $15.66 | $15.66 | $14.88 | 0 |
| 2015-11-23 | $15.66 | $15.66 | $15.66 | $15.66 | $14.88 | 0 |
| 2015-11-20 | $15.66 | $15.66 | $15.66 | $15.66 | $14.88 | 0 |
| 2015-11-19 | $15.66 | $15.66 | $15.66 | $15.66 | $14.88 | 1,329 |
| 2015-11-18 | $15.56 | $15.56 | $15.56 | $15.56 | $14.78 | 0 |
| 2015-11-17 | $15.56 | $15.56 | $15.56 | $15.56 | $14.78 | 0 |
| 2015-11-16 | $15.56 | $15.56 | $15.56 | $15.56 | $14.78 | 0 |
| 2015-11-13 | $15.56 | $15.56 | $15.56 | $15.56 | $14.78 | 0 |
| 2015-11-12 | $15.56 | $15.56 | $15.56 | $15.56 | $14.78 | 0 |
| 2015-11-11 | $15.56 | $15.56 | $15.56 | $15.56 | $14.78 | 1,074 |
| 2015-11-10 | $15.57 | $15.57 | $15.57 | $15.57 | $14.79 | 0 |
| 2015-11-09 | $15.57 | $15.57 | $15.57 | $15.57 | $14.79 | 0 |
| 2015-11-06 | $15.57 | $15.57 | $15.57 | $15.57 | $14.79 | 0 |
| 2015-11-05 | $15.57 | $15.57 | $15.57 | $15.57 | $14.79 | 0 |
| 2015-11-04 | $15.57 | $15.57 | $15.57 | $15.57 | $14.79 | 3,030 |
| 2015-11-03 | $15.31 | $15.31 | $15.31 | $15.31 | $14.55 | 0 |
| 2015-11-02 | $15.44 | $15.44 | $15.31 | $15.31 | $14.55 | 2,054 |
| 2015-10-30 | $15.17 | $15.17 | $15.17 | $15.17 | $14.41 | 311 |
WisdomTree Europe Equity UCITS ETF - USD Hedged (WSDMF) News Headlines
Recent WisdomTree Europe Equity UCITS ETF - USD Hedged (WSDMF) News
Similar Companies to WisdomTree Europe Equity UCITS ETF - USD Hedged (WSDMF) 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 | -- | -- | -- |