Xtrackers S&P 500 Equal Weight UCITS ETF 1C USD (CPTFF) Exchange: OTCGREY
Data as of April 25, 2024
$86.14 ($0.17) 0.20%
Xtrackers S&P 500 Equal Weight UCITS ETF 1C USD - Daily Information
Click for more stock information on Xtrackers S&P 500 Equal Weight UCITS ETF 1C USD.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $86.43 |
| Previous Close | $86.14 |
| High | $86.43 |
| Low | $86.14 |
| Adjusted Open | $86.43 |
| Previous Adjusted Close | $86.14 |
| Adjusted High | $86.43 |
| Adjusted Low | $86.14 |
About Xtrackers S&P 500 Equal Weight UCITS ETF 1C USD (CPTFF)
Concept Fund Solutions PLC DBX-Tr S&P 500 Eql Wght UCITS ETF 1C USD
Invest in Xtrackers S&P 500 Equal Weight UCITS ETF 1C USD (CPTFF)
Historical Stock Data for Xtrackers S&P 500 Equal Weight UCITS ETF 1C USD (CPTFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $86.43 | $86.43 | $86.14 | $86.14 | $86.14 | 1,362 |
| 2024-04-16 | $86.56 | $86.56 | $85.97 | $85.97 | $85.97 | 10,685 |
| 2024-04-15 | $88.41 | $88.41 | $88.40 | $88.40 | $88.40 | 1,224 |
| 2024-04-12 | $88.15 | $88.15 | $88.07 | $88.07 | $88.07 | 428 |
| 2024-04-11 | $88.90 | $88.90 | $88.58 | $88.58 | $88.58 | 1,524 |
| 2024-04-10 | $89.29 | $89.29 | $89.09 | $89.09 | $89.09 | 1,803 |
| 2024-04-09 | $90.27 | $90.27 | $89.82 | $89.82 | $89.82 | 56,766 |
| 2024-04-08 | $89.48 | $89.48 | $89.48 | $89.48 | $89.48 | 1,311 |
| 2024-04-05 | $89.42 | $89.48 | $89.42 | $89.48 | $89.48 | 1,311 |
| 2024-04-04 | $90.83 | $91.10 | $90.79 | $91.00 | $91.00 | 1,905 |
| 2024-04-03 | $90.12 | $90.32 | $90.05 | $90.09 | $90.09 | 2,165 |
| 2024-04-02 | $90.11 | $90.11 | $90.09 | $90.09 | $90.09 | 2,165 |
| 2024-04-01 | $91.56 | $91.56 | $91.56 | $91.56 | $91.56 | 54 |
| 2024-03-28 | $91.52 | $91.56 | $91.52 | $91.56 | $91.56 | 546 |
| 2024-03-27 | $90.34 | $90.35 | $90.34 | $90.35 | $90.35 | 695 |
| 2024-03-26 | $90.13 | $90.13 | $90.01 | $90.01 | $90.01 | 7,114 |
| 2024-03-25 | $90.21 | $90.21 | $90.00 | $90.01 | $90.01 | 1,597 |
| 2024-03-22 | $90.12 | $90.12 | $90.07 | $90.08 | $90.08 | 2,478 |
| 2024-03-21 | $90.12 | $90.75 | $90.12 | $90.63 | $90.63 | 1,703 |
| 2024-03-20 | $89.40 | $89.40 | $89.40 | $89.40 | $89.40 | 1,906 |
| 2024-03-19 | $88.71 | $89.27 | $88.68 | $89.27 | $89.27 | 5,112 |
| 2024-03-18 | $88.75 | $88.81 | $88.75 | $88.76 | $88.76 | 1,729 |
| 2024-03-15 | $88.49 | $88.68 | $88.49 | $88.68 | $88.68 | 9,440 |
| 2024-03-14 | $89.52 | $89.52 | $88.47 | $88.53 | $88.53 | 5,333 |
| 2024-03-13 | $89.70 | $89.70 | $89.55 | $89.58 | $89.58 | 1,790 |
| 2024-03-12 | $89.28 | $89.40 | $89.28 | $89.40 | $89.40 | 10,068 |
| 2024-03-11 | $89.19 | $89.19 | $89.19 | $89.19 | $89.19 | 35 |
| 2024-03-08 | $89.39 | $89.47 | $89.19 | $89.19 | $89.19 | 17,272 |
| 2024-03-07 | $89.16 | $89.27 | $89.16 | $89.27 | $89.27 | 1,961 |
| 2024-03-06 | $88.53 | $88.53 | $88.43 | $88.51 | $88.51 | 5,729 |
| 2024-03-05 | $88.31 | $88.54 | $88.20 | $88.51 | $88.51 | 1,938 |
| 2024-03-04 | $88.34 | $88.34 | $88.19 | $88.19 | $88.19 | 1,253 |
| 2024-03-01 | $87.82 | $87.82 | $87.82 | $87.82 | $87.82 | 3,205 |
| 2024-02-29 | $87.78 | $87.78 | $87.73 | $87.73 | $87.73 | 4,358 |
| 2024-02-28 | $87.35 | $87.35 | $87.35 | $87.35 | $87.35 | 1,307 |
| 2024-02-27 | $87.27 | $87.27 | $87.27 | $87.27 | $87.27 | 70 |
| 2024-02-26 | $87.27 | $87.27 | $87.27 | $87.27 | $87.27 | 5 |
| 2024-02-23 | $87.27 | $87.27 | $87.27 | $87.27 | $87.27 | 1,300 |
| 2024-02-22 | $86.74 | $87.20 | $86.74 | $86.98 | $86.98 | 1,272 |
| 2024-02-21 | $85.75 | $85.89 | $85.75 | $85.89 | $85.89 | 990 |
| 2024-02-20 | $85.81 | $85.81 | $85.81 | $85.81 | $85.81 | 221 |
| 2024-02-16 | $86.46 | $86.46 | $86.46 | $86.46 | $86.46 | 0 |
| 2024-02-15 | $86.19 | $86.46 | $86.19 | $86.46 | $86.46 | 7,656 |
| 2024-02-14 | $85.15 | $85.15 | $84.99 | $85.15 | $85.15 | 1,335 |
| 2024-02-13 | $84.72 | $84.72 | $84.42 | $84.51 | $84.51 | 8,988 |
| 2024-02-12 | $85.50 | $86.15 | $85.50 | $86.15 | $86.15 | 8,310 |
| 2024-02-09 | $85.36 | $85.36 | $85.36 | $85.36 | $85.36 | 10,982 |
| 2024-02-08 | $85.45 | $85.45 | $85.45 | $85.45 | $85.45 | 1,866 |
| 2024-02-07 | $84.89 | $85.23 | $84.89 | $85.23 | $85.23 | 1,981 |
| 2024-02-06 | $85.13 | $85.13 | $85.13 | $85.13 | $85.13 | 32 |
| 2024-02-05 | $85.13 | $85.13 | $85.13 | $85.13 | $85.13 | 0 |
| 2024-02-02 | $84.68 | $85.13 | $84.68 | $85.13 | $85.13 | 5,496 |
| 2024-02-01 | $84.51 | $85.38 | $84.51 | $85.38 | $85.38 | 9,808 |
| 2024-01-31 | $85.43 | $85.43 | $84.48 | $84.48 | $84.48 | 613 |
| 2024-01-30 | $85.04 | $85.38 | $85.04 | $85.38 | $85.38 | 2,300 |
| 2024-01-29 | $84.68 | $85.42 | $84.68 | $85.42 | $85.42 | 12,511 |
| 2024-01-26 | $84.84 | $85.00 | $84.84 | $84.94 | $84.94 | 5,310 |
| 2024-01-25 | $84.31 | $84.31 | $84.31 | $84.31 | $84.31 | 365 |
| 2024-01-24 | $84.51 | $84.80 | $83.98 | $83.98 | $83.98 | 5,749 |
| 2024-01-23 | $84.51 | $84.51 | $84.09 | $84.09 | $84.09 | 8,571 |
| 2024-01-22 | $84.42 | $84.42 | $83.99 | $83.99 | $83.99 | 678 |
| 2024-01-19 | $83.16 | $83.84 | $83.16 | $83.56 | $83.56 | 8,320 |
| 2024-01-18 | $82.88 | $82.88 | $82.83 | $82.83 | $82.83 | 1,221 |
| 2024-01-17 | $82.98 | $82.98 | $82.87 | $82.87 | $82.87 | 11,699 |
| 2024-01-16 | $83.28 | $83.57 | $83.27 | $83.57 | $83.57 | 3,240 |
| 2024-01-12 | $83.59 | $83.59 | $83.59 | $83.59 | $83.59 | 10 |
| 2024-01-11 | $83.59 | $83.59 | $83.59 | $83.59 | $83.59 | 5,322 |
| 2024-01-10 | $84.69 | $84.69 | $84.58 | $84.58 | $84.58 | 9,722 |
| 2024-01-09 | $84.86 | $84.86 | $84.86 | $84.86 | $84.86 | 0 |
| 2024-01-08 | $83.77 | $84.86 | $83.77 | $84.86 | $84.86 | 931 |
| 2024-01-05 | $83.70 | $84.05 | $83.70 | $83.92 | $83.92 | 59 |
| 2024-01-04 | $83.92 | $83.92 | $83.92 | $83.92 | $83.92 | 59 |
| 2024-01-03 | $83.83 | $83.92 | $83.83 | $83.92 | $83.92 | 3,565 |
| 2024-01-02 | $84.74 | $84.74 | $84.74 | $84.74 | $84.74 | 17 |
| 2023-12-29 | $84.74 | $84.74 | $84.74 | $84.74 | $84.74 | 4,950 |
| 2023-12-28 | $85.15 | $85.15 | $85.15 | $85.15 | $85.15 | 551 |
| 2023-12-27 | $85.06 | $85.13 | $85.06 | $85.08 | $85.08 | 4,265 |
| 2023-12-26 | $84.77 | $84.93 | $84.77 | $84.93 | $84.93 | 4,016 |
| 2023-12-22 | $83.98 | $83.98 | $83.98 | $83.98 | $83.98 | 0 |
| 2023-12-21 | $83.95 | $84.07 | $83.77 | $83.98 | $83.98 | 15,001 |
| 2023-12-20 | $84.23 | $84.81 | $84.23 | $84.81 | $84.81 | 2,157 |
| 2023-12-19 | $84.46 | $84.69 | $84.46 | $84.67 | $84.67 | 1,357 |
| 2023-12-18 | $84.16 | $84.16 | $84.16 | $84.16 | $84.16 | 3,561 |
| 2023-12-15 | $83.98 | $84.33 | $83.98 | $84.33 | $84.33 | 18,694 |
| 2023-12-14 | $84.38 | $84.88 | $84.35 | $84.60 | $84.60 | 11,917 |
| 2023-12-13 | $81.71 | $81.71 | $81.71 | $81.71 | $81.71 | 1,211 |
| 2023-12-12 | $81.30 | $81.30 | $81.30 | $81.30 | $81.30 | 398 |
| 2023-12-11 | $81.14 | $81.35 | $81.14 | $81.35 | $81.35 | 6,764 |
| 2023-12-08 | $80.67 | $80.91 | $80.67 | $80.88 | $80.88 | 4,216 |
| 2023-12-07 | $80.54 | $80.54 | $80.54 | $80.54 | $80.54 | 748 |
| 2023-12-06 | $80.13 | $80.13 | $80.13 | $80.13 | $80.13 | 0 |
| 2023-12-05 | $80.15 | $80.15 | $80.13 | $80.13 | $80.13 | 3,409 |
| 2023-12-04 | $80.65 | $80.86 | $80.65 | $80.86 | $80.86 | 697 |
| 2023-12-01 | $80.96 | $80.96 | $80.96 | $80.96 | $80.96 | 1,054 |
| 2023-11-30 | $79.42 | $79.42 | $79.22 | $79.22 | $79.22 | 2,227 |
| 2023-11-29 | $79.22 | $79.22 | $79.03 | $79.03 | $79.03 | 1,153 |
| 2023-11-28 | $78.49 | $78.94 | $78.49 | $78.94 | $78.94 | 742 |
| 2023-11-27 | $78.38 | $78.65 | $78.38 | $78.65 | $78.65 | 4,782 |
| 2023-11-24 | $78.66 | $78.66 | $78.66 | $78.66 | $78.66 | 2,574 |
| 2023-11-22 | $77.85 | $77.85 | $77.85 | $77.85 | $77.85 | 0 |
| 2023-11-21 | $78.14 | $78.14 | $77.85 | $77.85 | $77.85 | 4,119 |
| 2023-11-20 | $77.82 | $77.82 | $77.82 | $77.82 | $77.82 | 235 |
| 2023-11-17 | $77.82 | $77.82 | $77.82 | $77.82 | $77.82 | 0 |
| 2023-11-16 | $77.89 | $77.89 | $77.50 | $77.82 | $77.82 | 2,342 |
| 2023-11-15 | $77.73 | $77.73 | $77.73 | $77.73 | $77.73 | 0 |
| 2023-11-14 | $77.74 | $77.74 | $77.69 | $77.73 | $77.73 | 3,576 |
| 2023-11-13 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 17 |
| 2023-11-10 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 1,007 |
| 2023-11-09 | $75.40 | $75.52 | $75.08 | $75.52 | $75.52 | 3,367 |
| 2023-11-08 | $75.42 | $75.46 | $75.42 | $75.46 | $75.46 | 8,910 |
| 2023-11-07 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 21 |
| 2023-11-06 | $75.82 | $75.82 | $75.56 | $75.72 | $75.72 | 4,309 |
| 2023-11-03 | $76.33 | $76.33 | $76.27 | $76.27 | $76.27 | 3,936 |
| 2023-11-02 | $74.08 | $74.08 | $74.08 | $74.08 | $74.08 | 4,104 |
| 2023-11-01 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 2,792 |
| 2023-10-31 | $72.07 | $72.07 | $72.07 | $72.07 | $72.07 | 68 |
| 2023-10-30 | $72.26 | $72.26 | $72.07 | $72.07 | $72.07 | 903 |
| 2023-10-27 | $72.20 | $72.40 | $71.22 | $71.22 | $71.22 | 1,737 |
| 2023-10-26 | $72.81 | $73.22 | $72.77 | $73.22 | $73.22 | 4,973 |
| 2023-10-25 | $72.99 | $72.99 | $72.99 | $72.99 | $72.99 | 555 |
| 2023-10-24 | $73.28 | $73.28 | $73.28 | $73.28 | $73.28 | 306 |
| 2023-10-23 | $73.08 | $73.28 | $73.08 | $73.28 | $73.28 | 1,406 |
| 2023-10-20 | $74.03 | $74.03 | $74.03 | $74.03 | $74.03 | 826 |
| 2023-10-19 | $75.56 | $75.56 | $75.29 | $75.29 | $75.29 | 19,641 |
| 2023-10-18 | $76.31 | $76.31 | $76.31 | $76.31 | $76.31 | 0 |
| 2023-10-17 | $76.31 | $76.31 | $76.31 | $76.31 | $76.31 | 1 |
| 2023-10-16 | $76.31 | $76.31 | $76.31 | $76.31 | $76.31 | 0 |
| 2023-10-13 | $76.31 | $76.31 | $76.31 | $76.31 | $76.31 | 29 |
| 2023-10-12 | $76.31 | $76.31 | $76.31 | $76.31 | $76.31 | 0 |
| 2023-10-11 | $76.31 | $76.31 | $76.31 | $76.31 | $76.31 | 5,000 |
| 2023-10-10 | $76.42 | $76.42 | $76.42 | $76.42 | $76.42 | 401 |
| 2023-10-09 | $74.81 | $75.10 | $74.81 | $75.10 | $75.10 | 10,070 |
| 2023-10-06 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 620 |
| 2023-10-05 | $74.09 | $74.34 | $74.09 | $74.34 | $74.34 | 5,559 |
| 2023-10-04 | $74.09 | $74.09 | $73.96 | $73.96 | $73.96 | 1,927 |
| 2023-10-03 | $74.29 | $74.29 | $74.14 | $74.14 | $74.14 | 38,899 |
| 2023-10-02 | $75.64 | $75.64 | $75.64 | $75.64 | $75.64 | 2,970 |
| 2023-09-29 | $76.58 | $76.58 | $76.58 | $76.58 | $76.58 | 296 |
| 2023-09-28 | $75.94 | $75.94 | $75.94 | $75.94 | $75.94 | 0 |
| 2023-09-27 | $75.94 | $75.94 | $75.94 | $75.94 | $75.94 | 452 |
| 2023-09-26 | $77.58 | $77.58 | $77.58 | $77.58 | $77.58 | 0 |
| 2023-09-25 | $77.58 | $77.58 | $77.58 | $77.58 | $77.58 | 4 |
| 2023-09-22 | $77.58 | $77.58 | $77.58 | $77.58 | $77.58 | 0 |
| 2023-09-21 | $77.41 | $77.58 | $77.30 | $77.58 | $77.58 | 3,600 |
| 2023-09-20 | $78.37 | $78.37 | $78.37 | $78.37 | $78.37 | 0 |
| 2023-09-19 | $78.37 | $78.37 | $78.37 | $78.37 | $78.37 | 771 |
| 2023-09-18 | $79.16 | $79.16 | $79.16 | $79.16 | $79.16 | 6 |
| 2023-09-15 | $79.16 | $79.16 | $79.16 | $79.16 | $79.16 | 660 |
| 2023-09-14 | $78.97 | $78.97 | $78.97 | $78.97 | $78.97 | 4 |
| 2023-09-13 | $78.97 | $78.97 | $78.97 | $78.97 | $78.97 | 136 |
| 2023-09-12 | $78.85 | $78.97 | $78.85 | $78.97 | $78.97 | 2,440 |
| 2023-09-11 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 2 |
| 2023-09-08 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 0 |
| 2023-09-07 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 21,870 |
| 2023-09-06 | $79.96 | $79.96 | $79.96 | $79.96 | $79.96 | 0 |
| 2023-09-05 | $80.23 | $80.23 | $79.96 | $79.96 | $79.96 | 6,685 |
| 2023-09-01 | $80.02 | $80.02 | $80.02 | $80.02 | $80.02 | 24 |
| 2023-08-31 | $80.02 | $80.02 | $80.02 | $80.02 | $80.02 | 6 |
| 2023-08-30 | $80.06 | $80.06 | $80.02 | $80.02 | $80.02 | 755 |
| 2023-08-29 | $78.60 | $78.60 | $78.60 | $78.60 | $78.60 | 0 |
| 2023-08-28 | $78.60 | $78.60 | $78.60 | $78.60 | $78.60 | 21 |
| 2023-08-25 | $78.61 | $78.61 | $78.60 | $78.60 | $78.60 | 10,532 |
| 2023-08-24 | $78.89 | $78.96 | $78.89 | $78.96 | $78.96 | 2,732 |
| 2023-08-23 | $78.81 | $78.81 | $78.81 | $78.81 | $78.81 | 2,350 |
| 2023-08-22 | $78.40 | $78.40 | $78.40 | $78.40 | $78.40 | 0 |
| 2023-08-21 | $78.46 | $78.46 | $78.40 | $78.40 | $78.40 | 11,631 |
| 2023-08-18 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 666 |
| 2023-08-17 | $79.42 | $79.42 | $79.38 | $79.38 | $79.38 | 3,915 |
| 2023-08-16 | $79.77 | $79.77 | $79.77 | $79.77 | $79.77 | 3,350 |
| 2023-08-15 | $80.02 | $80.02 | $80.02 | $80.02 | $80.02 | 327 |
| 2023-08-14 | $80.91 | $80.91 | $80.91 | $80.91 | $80.91 | 2,941 |
| 2023-08-11 | $81.13 | $81.13 | $81.13 | $81.13 | $81.13 | 0 |
| 2023-08-10 | $81.13 | $81.13 | $81.13 | $81.13 | $81.13 | 2 |
| 2023-08-09 | $81.13 | $81.13 | $81.13 | $81.13 | $81.13 | 1,325 |
| 2023-08-08 | $80.54 | $80.81 | $80.54 | $80.81 | $80.81 | 1,210 |
| 2023-08-07 | $82.79 | $82.79 | $82.79 | $82.79 | $82.79 | 0 |
| 2023-08-04 | $82.79 | $82.79 | $82.79 | $82.79 | $82.79 | 0 |
| 2023-08-03 | $82.79 | $82.79 | $82.79 | $82.79 | $82.79 | 60 |
| 2023-08-02 | $82.79 | $82.79 | $82.79 | $82.79 | $82.79 | 96 |
| 2023-08-01 | $82.79 | $82.79 | $82.79 | $82.79 | $82.79 | 33 |
| 2023-07-31 | $82.77 | $82.79 | $82.71 | $82.79 | $82.79 | 6,668 |
| 2023-07-28 | $82.76 | $82.76 | $82.76 | $82.76 | $82.76 | 576 |
| 2023-07-27 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 157 |
| 2023-07-26 | $82.56 | $82.56 | $82.49 | $82.49 | $82.49 | 3,211 |
| 2023-07-25 | $82.63 | $82.92 | $82.63 | $82.72 | $82.72 | 2,759 |
| 2023-07-24 | $82.43 | $82.43 | $82.43 | $82.43 | $82.43 | 200 |
| 2023-07-21 | $82.55 | $82.55 | $82.55 | $82.55 | $82.55 | 242 |
| 2023-07-20 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 0 |
| 2023-07-19 | $82.49 | $82.49 | $82.49 | $82.49 | $82.49 | 246 |
| 2023-07-18 | $81.27 | $81.27 | $81.27 | $81.27 | $81.27 | 1,426 |
| 2023-07-17 | $81.30 | $81.39 | $81.29 | $81.39 | $81.39 | 1,328 |
| 2023-07-14 | $81.14 | $81.22 | $81.14 | $81.14 | $81.14 | 2,219 |
| 2023-07-13 | $81.69 | $81.69 | $81.69 | $81.69 | $81.69 | 0 |
| 2023-07-12 | $81.67 | $81.69 | $81.67 | $81.69 | $81.69 | 2,954 |
| 2023-07-11 | $80.53 | $80.99 | $80.53 | $80.99 | $80.99 | 4,665 |
| 2023-07-10 | $79.76 | $80.20 | $79.76 | $80.00 | $80.00 | 10,618 |
| 2023-07-07 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2023-07-06 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 488 |
| 2023-07-05 | $79.76 | $79.76 | $79.75 | $79.75 | $79.75 | 2,395 |
| 2023-07-03 | $80.14 | $80.14 | $80.14 | $80.14 | $80.14 | 5,227 |
| 2023-06-30 | $79.89 | $79.89 | $79.89 | $79.89 | $79.89 | 1,328 |
| 2023-06-29 | $79.03 | $79.03 | $79.03 | $79.03 | $79.03 | 5,272 |
| 2023-06-28 | $78.49 | $78.49 | $78.49 | $78.49 | $78.49 | 318 |
| 2023-06-27 | $78.42 | $78.42 | $78.42 | $78.42 | $78.42 | 150 |
| 2023-06-26 | $77.64 | $77.64 | $77.64 | $77.64 | $77.64 | 0 |
| 2023-06-23 | $77.64 | $77.64 | $77.64 | $77.64 | $77.64 | 5,470 |
| 2023-06-22 | $77.83 | $77.83 | $77.83 | $77.83 | $77.83 | 631 |
| 2023-06-21 | $79.64 | $79.64 | $79.64 | $79.64 | $79.64 | 0 |
| 2023-06-20 | $79.64 | $79.64 | $79.64 | $79.64 | $79.64 | 0 |
| 2023-06-16 | $79.64 | $79.64 | $79.64 | $79.64 | $79.64 | 635 |
| 2023-06-15 | $78.67 | $78.67 | $78.62 | $78.62 | $78.62 | 1,585 |
| 2023-06-14 | $78.94 | $78.94 | $78.85 | $78.85 | $78.85 | 1,016 |
| 2023-06-13 | $78.20 | $78.57 | $78.20 | $78.57 | $78.57 | 3,228 |
| 2023-06-12 | $77.59 | $77.80 | $77.45 | $77.78 | $77.78 | 9,284 |
| 2023-06-09 | $77.61 | $77.61 | $77.61 | $77.61 | $77.61 | 550 |
| 2023-06-08 | $77.00 | $77.14 | $77.00 | $77.14 | $77.14 | 8,844 |
| 2023-06-07 | $77.14 | $77.54 | $77.14 | $77.54 | $77.54 | 1,194 |
| 2023-06-06 | $76.54 | $76.54 | $76.54 | $76.54 | $76.54 | 0 |
| 2023-06-05 | $76.55 | $76.55 | $76.54 | $76.54 | $76.54 | 2,700 |
| 2023-06-02 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 0 |
| 2023-06-01 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 870 |
| 2023-05-31 | $74.40 | $74.40 | $74.40 | $74.40 | $74.40 | 200 |
| 2023-05-30 | $75.02 | $75.02 | $75.02 | $75.02 | $75.02 | 700 |
| 2023-05-26 | $74.83 | $74.83 | $74.83 | $74.83 | $74.83 | 315 |
| 2023-05-25 | $74.41 | $74.41 | $74.41 | $74.41 | $74.41 | 1,340 |
| 2023-05-24 | $74.40 | $74.40 | $74.39 | $74.39 | $74.39 | 1,694 |
| 2023-05-23 | $76.12 | $76.12 | $75.13 | $75.13 | $75.13 | 1,850 |
| 2023-05-22 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 0 |
| 2023-05-19 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 0 |
| 2023-05-18 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 38 |
| 2023-05-17 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 0 |
| 2023-05-16 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 0 |
| 2023-05-15 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 0 |
| 2023-05-12 | $74.61 | $74.61 | $74.61 | $74.61 | $74.61 | 2,200 |
| 2023-05-11 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 1 |
| 2023-05-10 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 0 |
| 2023-05-09 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 0 |
| 2023-05-08 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 0 |
| 2023-05-05 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 0 |
| 2023-05-04 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 0 |
| 2023-05-03 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 45 |
| 2023-05-02 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 0 |
| 2023-05-01 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 0 |
| 2023-04-28 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 0 |
| 2023-04-27 | $76.57 | $76.61 | $76.57 | $76.61 | $76.61 | 1,568 |
| 2023-04-25 | $77.39 | $77.39 | $77.39 | $77.39 | $77.39 | 0 |
| 2023-04-24 | $77.39 | $77.39 | $77.39 | $77.39 | $77.39 | 0 |
| 2023-04-21 | $77.39 | $77.39 | $77.39 | $77.39 | $77.39 | 0 |
| 2023-04-20 | $77.39 | $77.39 | $77.39 | $77.39 | $77.39 | 0 |
| 2023-04-19 | $77.39 | $77.39 | $77.39 | $77.39 | $77.39 | 4,702 |
| 2023-04-18 | $77.53 | $77.53 | $77.23 | $77.23 | $77.23 | 1,418 |
| 2023-04-17 | $76.96 | $76.96 | $76.96 | $76.96 | $76.96 | 21 |
| 2023-04-14 | $76.96 | $76.96 | $76.96 | $76.96 | $76.96 | 1,040 |
| 2023-04-13 | $76.96 | $76.96 | $76.96 | $76.96 | $76.96 | 0 |
| 2023-04-12 | $76.96 | $76.96 | $76.96 | $76.96 | $76.96 | 0 |
| 2023-04-11 | $76.96 | $76.96 | $76.96 | $76.96 | $76.96 | 515 |
| 2023-04-10 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 0 |
| 2023-04-06 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 0 |
| 2023-04-05 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 0 |
| 2023-04-04 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 400 |
| 2023-04-03 | $75.03 | $75.03 | $75.03 | $75.03 | $75.03 | 0 |
| 2023-03-31 | $75.03 | $75.03 | $75.03 | $75.03 | $75.03 | 0 |
| 2023-03-30 | $75.03 | $75.03 | $75.03 | $75.03 | $75.03 | 0 |
| 2023-03-29 | $75.03 | $75.03 | $75.03 | $75.03 | $75.03 | 704 |
| 2023-03-28 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 0 |
| 2023-03-27 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 0 |
| 2023-03-24 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 0 |
| 2023-03-23 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 0 |
| 2023-03-22 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 0 |
| 2023-03-21 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 255 |
| 2023-03-20 | $73.81 | $73.81 | $73.81 | $73.81 | $73.81 | 0 |
| 2023-03-17 | $73.81 | $73.81 | $73.81 | $73.81 | $73.81 | 4 |
| 2023-03-16 | $73.81 | $73.81 | $73.81 | $73.81 | $73.81 | 1,151 |
| 2023-03-15 | $72.85 | $72.99 | $72.85 | $72.99 | $72.99 | 318 |
| 2023-03-14 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 19 |
| 2023-03-13 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 1,150 |
| 2023-03-10 | $77.63 | $77.63 | $77.63 | $77.63 | $77.63 | 0 |
| 2023-03-09 | $77.82 | $77.82 | $77.63 | $77.63 | $77.63 | 1,445 |
| 2023-03-08 | $77.84 | $77.84 | $77.84 | $77.84 | $77.84 | 0 |
| 2023-03-07 | $77.84 | $77.84 | $77.84 | $77.84 | $77.84 | 0 |
| 2023-03-06 | $77.84 | $77.84 | $77.84 | $77.84 | $77.84 | 0 |
| 2023-03-03 | $77.84 | $77.84 | $77.84 | $77.84 | $77.84 | 0 |
| 2023-03-02 | $77.84 | $77.84 | $77.84 | $77.84 | $77.84 | 0 |
| 2023-03-01 | $77.84 | $77.84 | $77.84 | $77.84 | $77.84 | 0 |
| 2023-02-28 | $77.84 | $77.84 | $77.84 | $77.84 | $77.84 | 2,915 |
| 2023-02-27 | $78.32 | $78.32 | $78.32 | $78.32 | $78.32 | 4,770 |
| 2023-02-24 | $78.58 | $78.58 | $78.58 | $78.58 | $78.58 | 0 |
| 2023-02-23 | $78.58 | $78.58 | $78.58 | $78.58 | $78.58 | 0 |
| 2023-02-22 | $78.58 | $78.58 | $78.58 | $78.58 | $78.58 | 245 |
| 2023-02-21 | $80.83 | $80.83 | $80.83 | $80.83 | $80.83 | 0 |
| 2023-02-17 | $80.83 | $80.83 | $80.83 | $80.83 | $80.83 | 57 |
| 2023-02-16 | $80.83 | $80.83 | $80.83 | $80.83 | $80.83 | 839 |
| 2023-02-15 | $79.88 | $79.88 | $79.88 | $79.88 | $79.88 | 0 |
| 2023-02-14 | $79.88 | $79.88 | $79.88 | $79.88 | $79.88 | 0 |
| 2023-02-13 | $79.88 | $79.88 | $79.88 | $79.88 | $79.88 | 0 |
| 2023-02-10 | $79.89 | $79.89 | $79.88 | $79.88 | $79.88 | 471 |
| 2023-02-09 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2023-02-08 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2023-02-07 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 0 |
| 2023-02-06 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 4 |
| 2023-02-03 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 108 |
| 2023-02-02 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 0 |
| 2023-02-01 | $80.14 | $80.25 | $80.14 | $80.25 | $80.25 | 1,363 |
| 2023-01-31 | $79.62 | $79.90 | $79.62 | $79.90 | $79.90 | 12,869 |
| 2023-01-30 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 0 |
| 2023-01-27 | $79.85 | $80.25 | $79.85 | $80.25 | $80.25 | 3,974 |
| 2023-01-26 | $79.41 | $79.41 | $79.39 | $79.39 | $79.39 | 2,578 |
| 2023-01-25 | $78.06 | $78.06 | $78.06 | $78.06 | $78.06 | 714 |
| 2023-01-24 | $78.81 | $78.81 | $78.81 | $78.81 | $78.81 | 5 |
| 2023-01-23 | $78.84 | $78.93 | $78.81 | $78.81 | $78.81 | 2,366 |
| 2023-01-20 | $77.42 | $77.56 | $77.42 | $77.56 | $77.56 | 2,621 |
| 2023-01-19 | $76.68 | $76.83 | $76.68 | $76.83 | $76.83 | 2,950 |
| 2023-01-18 | $78.55 | $78.55 | $78.55 | $78.55 | $78.55 | 0 |
| 2023-01-17 | $78.55 | $78.55 | $78.55 | $78.55 | $78.55 | 105 |
| 2023-01-13 | $77.92 | $78.50 | $77.92 | $78.50 | $78.50 | 857 |
| 2023-01-12 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2023-01-11 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 0 |
| 2023-01-10 | $77.08 | $77.08 | $77.08 | $77.08 | $77.08 | 400 |
| 2023-01-09 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 0 |
| 2023-01-06 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 0 |
| 2023-01-05 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 0 |
| 2023-01-04 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 0 |
| 2023-01-03 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 0 |
| 2022-12-30 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 0 |
| 2022-12-29 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 237 |
| 2022-12-28 | $74.39 | $74.39 | $74.39 | $74.39 | $74.39 | 0 |
| 2022-12-27 | $74.39 | $74.39 | $74.39 | $74.39 | $74.39 | 0 |
| 2022-12-23 | $74.39 | $74.39 | $74.39 | $74.39 | $74.39 | 0 |
| 2022-12-22 | $74.39 | $74.39 | $74.39 | $74.39 | $74.39 | 0 |
| 2022-12-21 | $74.39 | $74.39 | $74.39 | $74.39 | $74.39 | 0 |
| 2022-12-20 | $74.39 | $74.39 | $74.39 | $74.39 | $74.39 | 27 |
| 2022-12-19 | $74.39 | $74.39 | $74.39 | $74.39 | $74.39 | 522 |
| 2022-12-16 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 0 |
| 2022-12-15 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 0 |
| 2022-12-14 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 0 |
| 2022-12-13 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 20 |
| 2022-12-12 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 0 |
| 2022-12-09 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 0 |
| 2022-12-08 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 0 |
| 2022-12-07 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 0 |
| 2022-12-06 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 0 |
| 2022-12-05 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 0 |
| 2022-12-02 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 0 |
| 2022-12-01 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 0 |
| 2022-11-30 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 396 |
| 2022-11-29 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 2 |
| 2022-11-28 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 100 |
| 2022-11-25 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 0 |
| 2022-11-23 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 0 |
| 2022-11-22 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 0 |
| 2022-11-21 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 0 |
| 2022-11-18 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 818 |
| 2022-11-17 | $76.41 | $76.41 | $76.41 | $76.41 | $76.41 | 0 |
| 2022-11-16 | $76.41 | $76.41 | $76.41 | $76.41 | $76.41 | 5,025 |
| 2022-11-15 | $77.56 | $77.56 | $77.50 | $77.50 | $77.50 | 3,644 |
| 2022-11-14 | $77.11 | $77.11 | $77.11 | $77.11 | $77.11 | 50 |
| 2022-11-11 | $77.11 | $77.11 | $77.11 | $77.11 | $77.11 | 260 |
| 2022-11-10 | $76.75 | $76.75 | $76.75 | $76.75 | $76.75 | 6,998 |
| 2022-11-09 | $74.49 | $74.49 | $74.49 | $74.49 | $74.49 | 0 |
| 2022-11-08 | $74.49 | $74.49 | $74.49 | $74.49 | $74.49 | 2,755 |
| 2022-11-07 | $72.55 | $72.55 | $72.55 | $72.55 | $72.55 | 502 |
| 2022-11-04 | $71.09 | $71.09 | $71.09 | $71.09 | $71.09 | 0 |
| 2022-11-03 | $71.09 | $71.09 | $71.09 | $71.09 | $71.09 | 419 |
| 2022-11-02 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 68 |
| 2022-11-01 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 0 |
| 2022-10-31 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 0 |
| 2022-10-28 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 1,367 |
| 2022-10-27 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2022-10-26 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2022-10-25 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2022-10-24 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2022-10-21 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2022-10-20 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2022-10-19 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2022-10-18 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2022-10-17 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2022-10-14 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2022-10-13 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 0 |
| 2022-10-12 | $67.74 | $67.74 | $67.74 | $67.74 | $67.74 | 1,497 |
| 2022-10-11 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 0 |
| 2022-10-10 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 0 |
| 2022-10-07 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 0 |
| 2022-10-06 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 0 |
| 2022-10-05 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 0 |
| 2022-10-04 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 0 |
| 2022-10-03 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 1,450 |
| 2022-09-30 | $67.70 | $67.70 | $67.70 | $67.70 | $67.70 | 0 |
| 2022-09-29 | $67.70 | $67.70 | $67.70 | $67.70 | $67.70 | 0 |
| 2022-09-28 | $67.70 | $67.70 | $67.70 | $67.70 | $67.70 | 0 |
| 2022-09-27 | $67.70 | $67.70 | $67.70 | $67.70 | $67.70 | 92 |
| 2022-09-26 | $67.70 | $67.70 | $67.70 | $67.70 | $67.70 | 266 |
| 2022-09-23 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 0 |
| 2022-09-22 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 86 |
| 2022-09-21 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 72 |
| 2022-09-20 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 0 |
| 2022-09-19 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 0 |
| 2022-09-16 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 0 |
| 2022-09-15 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 1,962 |
| 2022-09-14 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 0 |
| 2022-09-13 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 0 |
| 2022-09-12 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 0 |
| 2022-09-09 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 295 |
| 2022-09-08 | $75.06 | $75.47 | $75.06 | $75.47 | $75.47 | 2,208 |
| 2022-09-07 | $76.97 | $76.97 | $76.97 | $76.97 | $76.97 | 0 |
| 2022-09-06 | $76.97 | $76.97 | $76.97 | $76.97 | $76.97 | 0 |
| 2022-09-02 | $76.97 | $76.97 | $76.97 | $76.97 | $76.97 | 0 |
| 2022-09-01 | $76.97 | $76.97 | $76.97 | $76.97 | $76.97 | 0 |
| 2022-08-31 | $76.97 | $76.97 | $76.97 | $76.97 | $76.97 | 7 |
| 2022-08-30 | $76.97 | $76.97 | $76.97 | $76.97 | $76.97 | 0 |
| 2022-08-29 | $76.97 | $76.97 | $76.97 | $76.97 | $76.97 | 0 |
| 2022-08-26 | $76.97 | $76.97 | $76.97 | $76.97 | $76.97 | 0 |
| 2022-08-25 | $76.97 | $76.97 | $76.97 | $76.97 | $76.97 | 780 |
| 2022-08-24 | $76.97 | $76.97 | $76.97 | $76.97 | $76.97 | 29 |
| 2022-08-23 | $76.97 | $76.97 | $76.97 | $76.97 | $76.97 | 287 |
| 2022-08-22 | $77.53 | $77.53 | $77.53 | $77.53 | $77.53 | 3,145 |
| 2022-08-19 | $79.47 | $79.47 | $79.47 | $79.47 | $79.47 | 0 |
| 2022-08-18 | $79.47 | $79.47 | $79.47 | $79.47 | $79.47 | 0 |
| 2022-08-17 | $79.47 | $79.47 | $79.47 | $79.47 | $79.47 | 567 |
| 2022-08-16 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 15 |
| 2022-08-15 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 163 |
| 2022-08-12 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 0 |
| 2022-08-11 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 43 |
| 2022-08-10 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 0 |
| 2022-08-09 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 340 |
| 2022-08-08 | $77.50 | $77.55 | $77.50 | $77.55 | $77.55 | 689 |
| 2022-08-05 | $76.63 | $76.63 | $75.90 | $76.60 | $76.60 | 5,034 |
| 2022-08-04 | $77.55 | $77.55 | $77.55 | $77.55 | $77.55 | 0 |
| 2022-08-03 | $77.55 | $77.55 | $77.55 | $77.55 | $77.55 | 344 |
| 2022-08-02 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 0 |
| 2022-08-01 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 0 |
| 2022-07-29 | $76.07 | $76.85 | $76.07 | $76.85 | $76.85 | 8,657 |
| 2022-07-28 | $73.91 | $73.91 | $73.91 | $73.91 | $73.91 | 0 |
| 2022-07-27 | $73.91 | $73.91 | $73.91 | $73.91 | $73.91 | 360 |
| 2022-07-26 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2022-07-25 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 33 |
| 2022-07-22 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2022-07-21 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2022-07-20 | $72.95 | $74.00 | $72.95 | $74.00 | $74.00 | 1,475 |
| 2022-07-19 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 0 |
| 2022-07-18 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 0 |
| 2022-07-15 | $71.07 | $71.33 | $71.07 | $71.33 | $71.33 | 1,398 |
| 2022-07-14 | $70.97 | $70.97 | $70.97 | $70.97 | $70.97 | 0 |
| 2022-07-13 | $70.81 | $70.97 | $70.79 | $70.97 | $70.97 | 9,900 |
| 2022-07-12 | $71.42 | $71.42 | $71.42 | $71.42 | $71.42 | 0 |
| 2022-07-11 | $71.42 | $71.42 | $71.42 | $71.42 | $71.42 | 0 |
| 2022-07-08 | $71.42 | $71.42 | $71.42 | $71.42 | $71.42 | 0 |
| 2022-07-07 | $71.42 | $71.42 | $71.42 | $71.42 | $71.42 | 0 |
| 2022-07-06 | $71.42 | $71.42 | $71.42 | $71.42 | $71.42 | 23,160 |
| 2022-07-05 | $72.74 | $72.74 | $72.74 | $72.74 | $72.74 | 0 |
| 2022-07-01 | $72.74 | $72.74 | $72.74 | $72.74 | $72.74 | 0 |
| 2022-06-30 | $72.74 | $72.74 | $72.74 | $72.74 | $72.74 | 0 |
| 2022-06-29 | $72.74 | $72.74 | $72.74 | $72.74 | $72.74 | 0 |
| 2022-06-28 | $72.74 | $72.74 | $72.74 | $72.74 | $72.74 | 0 |
| 2022-06-27 | $72.74 | $72.74 | $72.74 | $72.74 | $72.74 | 1,756 |
| 2022-06-24 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 200 |
| 2022-06-23 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 515 |
| 2022-06-22 | $70.13 | $70.21 | $70.13 | $70.21 | $70.21 | 1,970 |
| 2022-06-21 | $73.96 | $73.96 | $73.96 | $73.96 | $73.96 | 0 |
| 2022-06-17 | $73.96 | $73.96 | $73.96 | $73.96 | $73.96 | 0 |
| 2022-06-16 | $73.96 | $73.96 | $73.96 | $73.96 | $73.96 | 0 |
| 2022-06-15 | $73.96 | $73.96 | $73.96 | $73.96 | $73.96 | 0 |
| 2022-06-14 | $73.96 | $73.96 | $73.96 | $73.96 | $73.96 | 0 |
| 2022-06-13 | $73.96 | $73.96 | $73.96 | $73.96 | $73.96 | 43 |
| 2022-06-10 | $73.96 | $73.96 | $73.96 | $73.96 | $73.96 | 460 |
| 2022-06-09 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2022-06-08 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2022-06-07 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 18 |
| 2022-06-06 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2022-06-03 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2022-06-02 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2022-06-01 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2022-05-31 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 3,586 |
| 2022-05-27 | $77.35 | $77.35 | $77.35 | $77.35 | $77.35 | 0 |
| 2022-05-26 | $76.64 | $77.35 | $76.64 | $77.35 | $77.35 | 940 |
| 2022-05-25 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 0 |
| 2022-05-24 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 0 |
| 2022-05-23 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 0 |
| 2022-05-20 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 0 |
| 2022-05-19 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 0 |
| 2022-05-18 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 1,677 |
| 2022-05-17 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 0 |
| 2022-05-16 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 0 |
| 2022-05-13 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 0 |
| 2022-05-12 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 356 |
| 2022-05-11 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 40 |
| 2022-05-10 | $74.48 | $74.51 | $74.48 | $74.51 | $74.51 | 238 |
| 2022-05-09 | $76.04 | $76.04 | $74.87 | $74.87 | $74.87 | 5,494 |
| 2022-05-06 | $77.22 | $77.22 | $77.21 | $77.21 | $77.21 | 1,834 |
| 2022-05-05 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-05-04 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-05-03 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-05-02 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 43 |
| 2022-04-29 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-04-28 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 142 |
| 2022-04-27 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 488 |
| 2022-04-26 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-04-25 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-04-22 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-04-21 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-04-20 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-04-19 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-04-18 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-04-14 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 0 |
| 2022-04-13 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 200 |
| 2022-04-12 | $82.61 | $82.61 | $82.61 | $82.61 | $82.61 | 0 |
| 2022-04-11 | $82.61 | $82.61 | $82.61 | $82.61 | $82.61 | 7 |
| 2022-04-08 | $83.60 | $83.60 | $83.60 | $83.60 | $83.60 | 125 |
| 2022-04-07 | $83.60 | $83.60 | $83.60 | $83.60 | $83.60 | 0 |
| 2022-04-06 | $83.60 | $83.60 | $83.60 | $83.60 | $83.60 | 0 |
| 2022-04-05 | $83.60 | $83.60 | $83.60 | $83.60 | $83.60 | 125 |
| 2022-04-04 | $83.60 | $83.60 | $83.60 | $83.60 | $83.60 | 154 |
| 2022-04-01 | $83.60 | $83.60 | $83.60 | $83.60 | $83.60 | 0 |
| 2022-03-31 | $83.60 | $83.60 | $83.60 | $83.60 | $83.60 | 0 |
| 2022-03-30 | $83.91 | $83.92 | $83.60 | $83.60 | $83.60 | 10,440 |
| 2022-03-29 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 0 |
| 2022-03-28 | $81.80 | $81.80 | $81.80 | $81.80 | $81.80 | 0 |
| 2022-03-25 | $82.57 | $82.57 | $82.57 | $82.57 | $82.57 | 31 |
| 2022-03-24 | $82.57 | $82.57 | $82.57 | $82.57 | $82.57 | 0 |
| 2022-03-23 | $82.57 | $82.57 | $82.57 | $82.57 | $82.57 | 31 |
| 2022-03-22 | $82.54 | $82.57 | $82.54 | $82.57 | $82.57 | 6,405 |
| 2022-03-21 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-03-18 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 6,345 |
| 2022-03-17 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-03-16 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-03-15 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-03-14 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-03-11 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-03-10 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-03-09 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 6,345 |
| 2022-03-08 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-03-07 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-03-04 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-03-03 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-03-02 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-03-01 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-02-28 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 0 |
| 2022-02-25 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 5,747 |
| 2022-02-24 | $77.36 | $77.36 | $77.33 | $77.33 | $77.33 | 4,975 |
| 2022-02-23 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-22 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-18 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-17 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-16 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-15 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-14 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-11 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-10 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-09 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-08 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-07 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-04 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-03 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 0 |
| 2022-02-02 | $81.89 | $81.97 | $81.89 | $81.97 | $81.97 | 485 |
| 2022-02-01 | $81.32 | $81.34 | $81.32 | $81.34 | $81.34 | 2,132 |
| 2022-01-31 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 4 |
| 2022-01-28 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 0 |
| 2022-01-27 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 0 |
| 2022-01-26 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 0 |
| 2022-01-25 | $79.75 | $79.75 | $79.75 | $79.75 | $79.75 | 946 |
| 2022-01-24 | $78.63 | $78.63 | $78.25 | $78.25 | $78.25 | 1,680 |
| 2022-01-21 | $80.77 | $80.77 | $80.77 | $80.77 | $80.77 | 610 |
| 2022-01-20 | $83.61 | $83.61 | $83.61 | $83.61 | $83.61 | 0 |
| 2022-01-19 | $84.08 | $84.08 | $84.08 | $84.08 | $84.08 | 235 |
| 2022-01-18 | $84.08 | $84.08 | $84.08 | $84.08 | $84.08 | 0 |
| 2022-01-14 | $84.08 | $84.08 | $84.08 | $84.08 | $84.08 | 235 |
| 2022-01-13 | $85.52 | $85.52 | $85.52 | $85.52 | $85.52 | 945 |
| 2022-01-12 | $84.60 | $84.60 | $84.60 | $84.60 | $84.60 | 60 |
| 2022-01-11 | $84.60 | $84.60 | $84.60 | $84.60 | $84.60 | 1,306 |
| 2022-01-10 | $83.42 | $83.42 | $83.42 | $83.42 | $83.42 | 1,090 |
| 2022-01-07 | $84.81 | $84.81 | $84.81 | $84.81 | $84.81 | 782 |
| 2022-01-06 | $85.55 | $85.55 | $85.55 | $85.55 | $85.55 | 0 |
| 2022-01-05 | $85.55 | $85.55 | $85.55 | $85.55 | $85.55 | 0 |
| 2022-01-04 | $85.55 | $85.55 | $85.55 | $85.55 | $85.55 | 0 |
| 2022-01-03 | $85.55 | $85.55 | $85.55 | $85.55 | $85.55 | 0 |
| 2021-12-31 | $85.55 | $85.55 | $85.55 | $85.55 | $85.55 | 0 |
| 2021-12-30 | $85.55 | $85.55 | $85.55 | $85.55 | $85.55 | 4,650 |
| 2021-12-29 | $85.45 | $85.45 | $85.45 | $85.45 | $85.45 | 5,685 |
| 2021-12-28 | $84.40 | $84.40 | $84.40 | $84.40 | $84.40 | 0 |
| 2021-12-27 | $84.40 | $84.40 | $84.40 | $84.40 | $84.40 | 2,162 |
| 2021-12-23 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 0 |
| 2021-12-22 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 9,019 |
| 2021-12-21 | $82.85 | $82.85 | $82.80 | $82.85 | $82.85 | 21,673 |
| 2021-12-20 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-12-17 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-12-16 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-12-15 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-12-14 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-12-13 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-12-10 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 59 |
| 2021-12-09 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-12-08 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-12-07 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-12-06 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-12-03 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-12-02 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-12-01 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-11-30 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-11-29 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-11-26 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 84 |
| 2021-11-24 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-11-23 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-11-22 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 4 |
| 2021-11-19 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-11-18 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-11-17 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-11-16 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-11-15 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-11-12 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-11-11 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 697 |
| 2021-11-10 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 0 |
| 2021-11-09 | $84.05 | $84.05 | $84.05 | $84.05 | $84.05 | 104 |
| 2021-11-08 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-11-05 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-11-04 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-11-03 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-11-02 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-11-01 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-29 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 32 |
| 2021-10-28 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-27 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-26 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 364 |
| 2021-10-25 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-22 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-21 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-20 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-19 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-18 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-15 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-14 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-13 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-12 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-11 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-08 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-07 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 0 |
| 2021-10-06 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 630 |
| 2021-10-05 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-10-04 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 36 |
| 2021-10-01 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 6 |
| 2021-09-30 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-29 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-28 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-27 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 30 |
| 2021-09-24 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-23 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-22 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-21 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-20 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-17 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-16 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 53 |
| 2021-09-15 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-14 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-13 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-10 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-09 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 0 |
| 2021-09-08 | $80.89 | $80.89 | $80.89 | $80.89 | $80.89 | 6,200 |
| 2021-09-07 | $81.78 | $81.78 | $81.78 | $81.78 | $81.78 | 0 |
| 2021-09-03 | $81.78 | $81.78 | $81.78 | $81.78 | $81.78 | 0 |
| 2021-09-02 | $81.78 | $81.78 | $81.78 | $81.78 | $81.78 | 370 |
| 2021-09-01 | $80.98 | $80.98 | $80.98 | $80.98 | $80.98 | 0 |
| 2021-08-31 | $80.98 | $80.98 | $80.98 | $80.98 | $80.98 | 0 |
| 2021-08-30 | $80.98 | $80.98 | $80.98 | $80.98 | $80.98 | 7 |
| 2021-08-27 | $80.98 | $80.98 | $80.98 | $80.98 | $80.98 | 142,372 |
| 2021-08-26 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 2,040 |
| 2021-08-25 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-24 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-23 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-20 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-19 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-18 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-17 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-16 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-13 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-12 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-11 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-10 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-09 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-06 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-05 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-04 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-03 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-08-02 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-07-30 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-07-29 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-07-28 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 21 |
| 2021-07-27 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-07-26 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-07-23 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-07-22 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-07-21 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-07-20 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 0 |
| 2021-07-19 | $76.32 | $76.32 | $76.32 | $76.32 | $76.32 | 766 |
| 2021-07-16 | $78.40 | $78.40 | $78.40 | $78.40 | $78.40 | 0 |
| 2021-07-15 | $78.40 | $78.40 | $78.40 | $78.40 | $78.40 | 0 |
| 2021-07-14 | $78.40 | $78.40 | $78.40 | $78.40 | $78.40 | 0 |
| 2021-07-13 | $78.40 | $78.40 | $78.40 | $78.40 | $78.40 | 0 |
| 2021-07-12 | $78.40 | $78.40 | $78.40 | $78.40 | $78.40 | 0 |
| 2021-07-09 | $78.40 | $78.40 | $78.40 | $78.40 | $78.40 | 0 |
| 2021-07-08 | $78.40 | $78.40 | $78.40 | $78.40 | $78.40 | 118 |
| 2021-07-07 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2021-07-06 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2021-07-02 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2021-07-01 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2021-06-30 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2021-06-29 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2021-06-28 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2021-06-25 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2021-06-24 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 406 |
| 2021-06-23 | $77.70 | $77.70 | $77.70 | $77.70 | $77.70 | 0 |
| 2021-06-22 | $77.70 | $77.70 | $77.70 | $77.70 | $77.70 | 600 |
| 2021-06-21 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 0 |
| 2021-06-18 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 0 |
| 2021-06-17 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 0 |
| 2021-06-16 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 0 |
| 2021-06-15 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 0 |
| 2021-06-14 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 0 |
| 2021-06-11 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 0 |
| 2021-06-10 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 0 |
| 2021-06-09 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 0 |
| 2021-06-08 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 31 |
| 2021-06-07 | $78.93 | $78.93 | $78.85 | $78.85 | $78.85 | 671 |
| 2021-06-04 | $78.31 | $78.31 | $78.31 | $78.31 | $78.31 | 0 |
| 2021-06-03 | $78.31 | $78.31 | $78.31 | $78.31 | $78.31 | 108 |
| 2021-06-02 | $77.88 | $77.88 | $77.88 | $77.88 | $77.88 | 0 |
| 2021-06-01 | $77.88 | $77.88 | $77.88 | $77.88 | $77.88 | 0 |
| 2021-05-28 | $77.88 | $77.88 | $77.88 | $77.88 | $77.88 | 0 |
| 2021-05-27 | $77.88 | $77.88 | $77.88 | $77.88 | $77.88 | 0 |
| 2021-05-26 | $77.80 | $77.88 | $77.80 | $77.88 | $77.88 | 2,590 |
| 2021-05-25 | $76.04 | $76.04 | $76.04 | $76.04 | $76.04 | 0 |
| 2021-05-24 | $76.04 | $76.04 | $76.04 | $76.04 | $76.04 | 0 |
| 2021-05-21 | $76.04 | $76.04 | $76.04 | $76.04 | $76.04 | 0 |
| 2021-05-20 | $76.04 | $76.04 | $76.04 | $76.04 | $76.04 | 0 |
| 2021-05-19 | $76.04 | $76.04 | $76.04 | $76.04 | $76.04 | 116 |
| 2021-05-18 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 0 |
| 2021-05-17 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 0 |
| 2021-05-14 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 0 |
| 2021-05-13 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 1,300 |
| 2021-05-12 | $77.85 | $77.85 | $77.85 | $77.85 | $77.85 | 0 |
| 2021-05-11 | $77.40 | $77.85 | $77.40 | $77.85 | $77.85 | 1,393 |
| 2021-05-10 | $77.23 | $77.23 | $77.23 | $77.23 | $77.23 | 0 |
| 2021-05-07 | $77.23 | $77.23 | $77.23 | $77.23 | $77.23 | 0 |
| 2021-05-06 | $77.23 | $77.23 | $77.23 | $77.23 | $77.23 | 286 |
| 2021-05-05 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 0 |
| 2021-05-04 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 0 |
| 2021-05-03 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 0 |
| 2021-04-30 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 0 |
| 2021-04-29 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 0 |
| 2021-04-28 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 0 |
| 2021-04-27 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 0 |
| 2021-04-26 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 0 |
| 2021-04-23 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 0 |
| 2021-04-22 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 0 |
| 2021-04-21 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 0 |
| 2021-04-20 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 660 |
| 2021-04-19 | $75.17 | $75.17 | $75.17 | $75.17 | $75.17 | 0 |
| 2021-04-16 | $75.17 | $75.17 | $75.17 | $75.17 | $75.17 | 0 |
| 2021-04-15 | $75.17 | $75.17 | $75.17 | $75.17 | $75.17 | 0 |
| 2021-04-14 | $75.17 | $75.17 | $75.17 | $75.17 | $75.17 | 0 |
| 2021-04-13 | $75.17 | $75.17 | $75.17 | $75.17 | $75.17 | 0 |
| 2021-04-12 | $75.28 | $75.28 | $75.17 | $75.17 | $75.17 | 700 |
| 2021-04-09 | $74.74 | $74.74 | $74.74 | $74.74 | $74.74 | 0 |
| 2021-04-08 | $74.67 | $74.74 | $74.67 | $74.74 | $74.74 | 1,336 |
| 2021-04-07 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 0 |
| 2021-04-06 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 0 |
| 2021-04-05 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 0 |
| 2021-04-01 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 0 |
| 2021-03-31 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 2,040 |
| 2021-03-30 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2021-03-29 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2021-03-26 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2021-03-25 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2021-03-24 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2021-03-23 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2021-03-22 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2021-03-19 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2021-03-18 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2021-03-17 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2021-03-16 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 3,419 |
| 2021-03-15 | $73.35 | $73.35 | $73.35 | $73.35 | $73.35 | 0 |
| 2021-03-12 | $73.35 | $73.35 | $73.35 | $73.35 | $73.35 | 0 |
| 2021-03-11 | $73.35 | $73.35 | $73.35 | $73.35 | $73.35 | 1,612 |
| 2021-03-10 | $71.97 | $71.97 | $71.97 | $71.97 | $71.97 | 0 |
| 2021-03-09 | $71.75 | $71.97 | $71.75 | $71.97 | $71.97 | 2,485 |
| 2021-03-08 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 0 |
| 2021-03-05 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 0 |
| 2021-03-04 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 155,350 |
| 2021-03-03 | $71.35 | $71.35 | $71.35 | $71.35 | $71.35 | 0 |
| 2021-03-02 | $71.35 | $71.35 | $71.35 | $71.35 | $71.35 | 3,861 |
| 2021-03-01 | $69.62 | $69.62 | $69.62 | $69.62 | $69.62 | 3,541 |
| 2021-02-26 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 360 |
| 2021-02-25 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 0 |
| 2021-02-24 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 0 |
| 2021-02-23 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 0 |
| 2021-02-22 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 0 |
| 2021-02-19 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 0 |
| 2021-02-18 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 0 |
| 2021-02-17 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 0 |
| 2021-02-16 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 0 |
| 2021-02-12 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 0 |
| 2021-02-11 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 0 |
| 2021-02-10 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 0 |
| 2021-02-09 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 360 |
| 2021-02-08 | $69.10 | $69.10 | $69.00 | $69.00 | $69.00 | 1,195 |
| 2021-02-05 | $68.63 | $68.63 | $68.52 | $68.52 | $68.52 | 1,082 |
| 2021-02-04 | $67.26 | $67.26 | $67.26 | $67.26 | $67.26 | 2,200 |
| 2021-02-03 | $67.26 | $67.26 | $67.26 | $67.26 | $67.26 | 0 |
| 2021-02-02 | $67.03 | $67.03 | $67.03 | $67.03 | $67.03 | 1,577 |
| 2021-02-01 | $67.03 | $67.03 | $67.03 | $67.03 | $67.03 | 0 |
| 2021-01-29 | $67.03 | $67.03 | $67.03 | $67.03 | $67.03 | 1,577 |
| 2021-01-28 | $67.03 | $67.03 | $67.03 | $67.03 | $67.03 | 1,577 |
| 2021-01-27 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 0 |
| 2021-01-26 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 0 |
| 2021-01-25 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 955 |
| 2021-01-22 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2021-01-21 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2021-01-20 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2021-01-19 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2021-01-15 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2021-01-14 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2021-01-13 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2021-01-12 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2021-01-11 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 585 |
| 2021-01-08 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 7,355 |
| 2021-01-07 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2021-01-06 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 520 |
| 2021-01-05 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 520 |
| 2021-01-04 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 0 |
| 2020-12-31 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 0 |
| 2020-12-30 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 0 |
| 2020-12-29 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 0 |
| 2020-12-28 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 0 |
| 2020-12-24 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 0 |
| 2020-12-23 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 0 |
| 2020-12-22 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 0 |
| 2020-12-21 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 152 |
| 2020-12-18 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 916 |
| 2020-12-17 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 0 |
| 2020-12-16 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 0 |
| 2020-12-15 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 0 |
| 2020-12-14 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 0 |
| 2020-12-11 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 2,116 |
| 2020-12-10 | $65.26 | $65.26 | $65.26 | $65.26 | $65.26 | 0 |
| 2020-12-09 | $65.26 | $65.26 | $65.26 | $65.26 | $65.26 | 0 |
| 2020-12-08 | $65.26 | $65.26 | $65.26 | $65.26 | $65.26 | 0 |
| 2020-12-07 | $65.26 | $65.26 | $65.26 | $65.26 | $65.26 | 0 |
| 2020-12-04 | $65.26 | $65.26 | $65.26 | $65.26 | $65.26 | 2,309 |
| 2020-12-03 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2020-12-02 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2020-12-01 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2020-11-30 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2020-11-27 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2020-11-25 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2020-11-24 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2020-11-23 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 1,590 |
| 2020-11-20 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2020-11-19 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 1,590 |
| 2020-11-18 | $62.76 | $62.76 | $62.76 | $62.76 | $62.76 | 0 |
| 2020-11-17 | $62.76 | $62.76 | $62.76 | $62.76 | $62.76 | 520 |
| 2020-11-16 | $62.52 | $62.76 | $62.52 | $62.76 | $62.76 | 155,350 |
| 2020-11-13 | $61.64 | $61.64 | $61.64 | $61.64 | $61.64 | 520 |
| 2020-11-12 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-11-11 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-11-10 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-11-09 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-11-06 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-11-05 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-11-04 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-11-03 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-11-02 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-30 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-29 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-28 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-27 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-26 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-23 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-22 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-21 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-20 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-19 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-16 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-15 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-14 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-13 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-12 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-09 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-08 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-07 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-06 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-05 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-02 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-10-01 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-30 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-29 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-28 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-25 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-24 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-23 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-22 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-21 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-18 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-17 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-16 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-15 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-14 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-11 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-10 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-09 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-08 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-04 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-03 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-02 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-09-01 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-31 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-28 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-27 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-26 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-25 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-24 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-21 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-20 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-19 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-18 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-17 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-14 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-13 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-12 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-11 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-10 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-07 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-06 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-05 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-04 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-08-03 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-07-31 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-07-30 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-07-29 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-07-28 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-07-27 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-07-24 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 470 |
| 2020-07-23 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 90 |
| 2020-07-22 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 0 |
| 2020-05-12 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 880 |
| 2020-03-04 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 351 |
| 2020-01-30 | $58.22 | $58.22 | $58.22 | $58.22 | $58.22 | 9,385 |
| 2019-09-16 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 4 |
| 2019-08-05 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 4,764 |
| 2019-07-03 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 783 |
| 2019-06-25 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 30 |
| 2019-06-24 | $53.89 | $53.89 | $53.80 | $53.80 | $53.80 | 17,305 |
| 2019-06-20 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 114 |
| 2019-05-17 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 297 |
| 2019-05-07 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 7,400 |
| 2018-11-01 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 17,305 |
| 2018-02-01 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 13,444 |
| 2018-01-29 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 1,160 |
| 2017-11-08 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 880 |
| 2017-10-17 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 3,858 |
Xtrackers S&P 500 Equal Weight UCITS ETF 1C USD (CPTFF) News Headlines
Recent Xtrackers S&P 500 Equal Weight UCITS ETF 1C USD (CPTFF) News
Similar Companies to Xtrackers S&P 500 Equal Weight UCITS ETF 1C USD (CPTFF) 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 | -- | -- | -- |