First Trust Eurozone Alphadex UCITS ETF (FTDPF) Exchange: OTCGREY
Data as of April 23, 2024
$42.32 ($0.77) 1.86%
First Trust Eurozone Alphadex UCITS ETF - Daily Information
Click for more stock information on First Trust Eurozone Alphadex UCITS ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $42.32 |
| Previous Close | $42.32 |
| High | $42.32 |
| Low | $42.32 |
| Adjusted Open | $42.32 |
| Previous Adjusted Close | $42.32 |
| Adjusted High | $42.32 |
| Adjusted Low | $42.32 |
About First Trust Eurozone Alphadex UCITS ETF (FTDPF)
First Trust Global Funds PLC UCITS ETF Eurozone Alphadex Eur
Invest in First Trust Eurozone Alphadex UCITS ETF (FTDPF)
Historical Stock Data for First Trust Eurozone Alphadex UCITS ETF (FTDPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 4,621 |
| 2024-04-18 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-04-17 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-04-16 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-04-15 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-04-12 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-04-11 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-04-10 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 22 |
| 2024-04-09 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-04-08 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-04-05 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-04-04 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-04-03 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-04-02 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-04-01 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-28 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-27 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-26 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-25 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-22 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-21 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-20 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-19 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-18 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-15 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-14 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-13 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-12 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-08 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-07 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-06 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-05 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-04 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-03-01 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-02-29 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2024-02-28 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 249 |
| 2024-02-27 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-26 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-23 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-22 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-21 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-20 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-16 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-15 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-14 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-13 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 13 |
| 2024-02-12 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 350 |
| 2024-02-09 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-08 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-07 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-06 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 650 |
| 2024-02-05 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-02 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-02-01 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-31 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-30 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-29 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-26 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-25 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-24 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-23 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-22 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-19 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-18 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-17 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-16 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-12 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-11 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-10 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-09 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-08 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-05 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-04 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-03 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2024-01-02 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-29 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-28 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-27 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-26 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-22 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-21 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-20 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-19 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-18 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-15 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-14 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-13 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-12 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-11 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-08 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-07 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-06 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2023-12-05 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 238 |
| 2023-12-04 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-12-01 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-30 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-29 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-28 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-27 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-24 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-22 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-21 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-20 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-17 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-16 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-15 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-14 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-13 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-10 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-09 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-08 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-07 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 640 |
| 2023-11-06 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2023-11-03 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 251 |
| 2023-11-02 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-11-01 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-31 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-30 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-27 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-26 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-25 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-24 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-23 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-20 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-19 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-18 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-17 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-16 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-13 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-12 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-11 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-10 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-09 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-06 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-05 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-04 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-03 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-10-02 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-09-29 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-09-28 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-09-27 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-09-26 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-09-25 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-09-22 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 640 |
| 2023-09-21 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-20 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-19 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-18 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-15 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-14 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-13 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-12 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-11 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-08 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-07 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-06 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-05 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-09-01 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-31 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-30 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-29 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-28 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-25 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-24 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-23 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-22 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-21 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-18 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-17 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-16 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-15 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-14 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-11 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-10 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-09 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-08-08 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 771 |
| 2023-08-07 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-08-04 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-08-03 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-08-02 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-08-01 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-07-31 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-07-28 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-07-27 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 97 |
| 2023-07-26 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-07-25 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-07-24 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-07-21 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-07-20 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-07-19 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 1,443 |
| 2023-07-18 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-07-17 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-07-14 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-07-13 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-07-12 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-07-11 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-07-10 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-07-07 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-07-06 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-07-05 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-07-03 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-06-30 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-06-29 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-06-28 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-06-27 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-06-26 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2023-06-23 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 3,593 |
| 2023-06-22 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-21 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-20 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-16 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-15 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-14 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-13 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-12 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-09 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-08 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-07 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-06 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-05 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-02 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2023-06-01 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 288 |
| 2023-05-31 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2023-05-30 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2023-05-26 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2023-05-25 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2023-05-24 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2023-05-23 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2023-05-22 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2023-05-19 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2023-05-18 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2023-05-17 | $38.32 | $38.38 | $38.32 | $38.36 | $38.36 | 17,180 |
| 2023-05-16 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 500 |
| 2023-05-15 | $38.74 | $38.86 | $38.44 | $38.86 | $38.86 | 24,070 |
| 2023-05-12 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 0 |
| 2023-05-11 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 328 |
| 2023-05-10 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-05-09 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-05-08 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-05-05 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-05-04 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-05-03 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-05-02 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-05-01 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-04-28 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-04-27 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-04-25 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-04-24 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-04-21 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2023-04-20 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 419 |
| 2023-04-19 | $39.64 | $39.73 | $39.64 | $39.73 | $39.73 | 2,498 |
| 2023-04-18 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 327 |
| 2023-04-17 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-04-14 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-04-13 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-04-12 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-04-11 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-04-10 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-04-06 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-04-05 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-04-04 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-04-03 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-03-31 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-03-30 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-03-29 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 0 |
| 2023-03-28 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 800 |
| 2023-03-27 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 0 |
| 2023-03-24 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 0 |
| 2023-03-23 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 0 |
| 2023-03-22 | $38.03 | $38.03 | $37.98 | $37.98 | $37.98 | 2,597 |
| 2023-03-21 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 0 |
| 2023-03-20 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 2,100 |
| 2023-03-17 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 0 |
| 2023-03-16 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 0 |
| 2023-03-15 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 1,310 |
| 2023-03-14 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2023-03-13 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2023-03-10 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2023-03-09 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2023-03-08 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2023-03-07 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2023-03-06 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2023-03-03 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 526 |
| 2023-03-02 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2023-03-01 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2023-02-28 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2023-02-27 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2023-02-24 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2023-02-23 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2023-02-22 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2023-02-21 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2023-02-17 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2023-02-16 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2023-02-15 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 0 |
| 2023-02-14 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 944 |
| 2023-02-13 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-02-10 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-02-09 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-02-08 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-02-07 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-02-06 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-02-03 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-02-02 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-02-01 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-01-31 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-01-30 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-01-27 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-01-26 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-01-25 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-01-24 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-01-23 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-01-20 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-01-19 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2023-01-18 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 615 |
| 2023-01-17 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
| 2023-01-13 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
| 2023-01-12 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
| 2023-01-11 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
| 2023-01-10 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
| 2023-01-09 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 308 |
| 2023-01-06 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2023-01-05 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2023-01-04 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2023-01-03 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-30 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-28 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-27 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-23 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-22 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-21 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-20 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-19 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-16 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-15 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-14 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-13 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-12 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-09 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-08 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-07 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-06 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-05 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-02 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-12-01 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-30 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 16 |
| 2022-11-28 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-25 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-23 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-22 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-21 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-18 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-17 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-16 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-15 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-14 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-11 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-10 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-09 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-08 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-07 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-04 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-03 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-02 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-11-01 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-31 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-28 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-27 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-26 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-25 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-24 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-21 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-20 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-19 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-18 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-17 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-14 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-13 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-12 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-11 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-10 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-07 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-06 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 12 |
| 2022-10-05 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-04 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-10-03 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-30 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-28 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-27 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-26 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-23 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-22 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-21 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-20 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-19 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-16 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-15 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-14 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-13 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-12 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-09 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-08 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-07 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-06 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-02 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-09-01 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-08-31 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-08-30 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-08-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-08-26 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-08-25 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-08-24 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 1,374 |
| 2022-08-23 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2022-08-22 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2022-08-19 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2022-08-18 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2022-08-17 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2022-08-16 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2022-08-15 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2022-08-12 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2022-08-11 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2022-08-10 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2022-08-09 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 720 |
| 2022-08-08 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-08-05 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-08-04 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-08-03 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-08-02 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-08-01 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-07-29 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-07-28 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-07-27 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-07-26 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-07-25 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-07-22 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-07-21 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 250 |
| 2022-07-20 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-07-19 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-07-18 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-07-15 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-07-14 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-07-13 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-07-12 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-07-11 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-07-08 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-07-07 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-07-06 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-07-05 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-07-01 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-30 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-29 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-28 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-27 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-24 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-23 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-22 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-21 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-17 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-16 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-15 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-14 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-13 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-10 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-09 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-08 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-07 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-06 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-03 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-02 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-06-01 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-05-31 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-05-27 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-05-26 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-05-25 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-05-24 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-05-23 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-05-20 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-05-19 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-05-18 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-05-17 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2022-05-16 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 167 |
| 2022-05-13 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 173 |
| 2022-05-12 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 0 |
| 2022-05-11 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 84 |
| 2022-05-10 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 0 |
| 2022-05-09 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 0 |
| 2022-05-06 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 0 |
| 2022-05-05 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 1,364 |
| 2022-05-04 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 0 |
| 2022-05-03 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 0 |
| 2022-05-02 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 0 |
| 2022-04-29 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 0 |
| 2022-04-28 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 0 |
| 2022-04-27 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 0 |
| 2022-04-26 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 0 |
| 2022-04-25 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 0 |
| 2022-04-22 | $38.74 | $38.74 | $38.72 | $38.72 | $38.72 | 1,101 |
| 2022-04-21 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 0 |
| 2022-04-20 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 0 |
| 2022-04-19 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 137 |
| 2022-04-18 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 0 |
| 2022-04-14 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 0 |
| 2022-04-13 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 27 |
| 2022-04-12 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 0 |
| 2022-04-11 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 2,318 |
| 2022-04-08 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-04-07 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-04-06 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-04-05 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-04-04 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-04-01 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-03-31 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-03-30 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-03-29 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-03-28 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-03-25 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-03-24 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-03-23 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-03-22 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-03-21 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2022-03-18 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 340 |
| 2022-03-17 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-03-16 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 127 |
| 2022-03-15 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-03-14 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-03-11 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-03-10 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-03-09 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-03-08 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-03-07 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-03-04 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-03-03 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-03-02 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-03-01 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-28 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-25 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-24 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-23 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-22 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-18 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-17 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-16 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-15 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-14 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-11 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-10 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-09 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-08 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-07 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-04 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 55 |
| 2022-02-03 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-02-02 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 2,329 |
| 2022-02-01 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 0 |
| 2022-01-31 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 0 |
| 2022-01-28 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 0 |
| 2022-01-27 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 0 |
| 2022-01-26 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 0 |
| 2022-01-25 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 0 |
| 2022-01-24 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 0 |
| 2022-01-21 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 2,229 |
| 2022-01-20 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 0 |
| 2022-01-19 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 0 |
| 2022-01-18 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 0 |
| 2022-01-14 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 0 |
| 2022-01-13 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 1,440 |
| 2022-01-12 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2022-01-11 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2022-01-10 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 357 |
| 2022-01-07 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 71 |
| 2022-01-06 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2022-01-05 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2022-01-04 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2022-01-03 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-31 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-30 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-29 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-28 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-27 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-23 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-22 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-21 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-20 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-17 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-16 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-15 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-14 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-13 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-10 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-09 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-08 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-07 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-06 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2021-12-03 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 556 |
| 2021-12-02 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-12-01 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-30 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-29 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-26 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-24 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-23 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-22 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-19 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-18 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-17 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-16 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-15 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-12 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 0 |
| 2021-11-11 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 2,000 |
| 2021-11-10 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 12 |
| 2021-11-09 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 1,026 |
| 2021-11-08 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 0 |
| 2021-11-05 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 0 |
| 2021-11-04 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 0 |
| 2021-11-03 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 0 |
| 2021-11-02 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 1,300 |
| 2021-11-01 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 0 |
| 2021-10-29 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 0 |
| 2021-10-28 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 0 |
| 2021-10-27 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 0 |
| 2021-10-26 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 1,300 |
| 2021-10-25 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2021-10-22 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2021-10-21 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2021-10-20 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2021-10-19 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 1,750 |
| 2021-10-18 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2021-10-15 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2021-10-14 | $44.23 | $44.25 | $44.23 | $44.25 | $44.25 | 2,384 |
| 2021-10-13 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2021-10-12 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2021-10-11 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2021-10-08 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2021-10-07 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2021-10-06 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2021-10-05 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2021-10-04 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2021-10-01 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2021-09-30 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2021-09-29 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2021-09-28 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 2,525 |
| 2021-09-27 | $44.81 | $44.90 | $44.50 | $44.90 | $44.90 | 2,619 |
| 2021-09-24 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-09-23 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-09-22 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-09-21 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-09-20 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 471 |
| 2021-09-17 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-09-16 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-09-15 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-09-14 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-09-13 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-09-10 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-09-09 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-09-08 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-09-07 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-09-03 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-09-02 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-09-01 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 58 |
| 2021-08-31 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-08-30 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-08-27 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-08-26 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-08-25 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-08-24 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-08-23 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-08-20 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-08-19 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-08-18 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-08-17 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 0 |
| 2021-08-16 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 10,904 |
| 2021-08-13 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 0 |
| 2021-08-12 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 0 |
| 2021-08-11 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 0 |
| 2021-08-10 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 516 |
| 2021-08-09 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-08-06 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 1,100 |
| 2021-08-05 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-08-04 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-08-03 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-08-02 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-07-30 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-07-29 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-07-28 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-07-27 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-07-26 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-07-23 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-07-22 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 0 |
| 2021-07-21 | $43.20 | $43.54 | $43.20 | $43.54 | $43.54 | 1,140 |
| 2021-07-20 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-07-19 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-07-16 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-07-15 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-07-14 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-07-13 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-07-12 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-07-09 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-07-08 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-07-07 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-07-06 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-07-02 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-07-01 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-06-30 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-06-29 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-06-28 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-06-25 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-06-24 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-06-23 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-06-22 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-06-21 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2021-06-18 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 559 |
| 2021-06-17 | $44.87 | $44.87 | $44.87 | $44.87 | $44.87 | 725 |
| 2021-06-16 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 2,100 |
| 2021-06-15 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 2,100 |
| 2021-06-14 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 0 |
| 2021-06-11 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 0 |
| 2021-06-10 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 0 |
| 2021-06-09 | $45.74 | $45.90 | $45.65 | $45.89 | $45.89 | 17,874 |
| 2021-06-08 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 4,970 |
| 2021-06-07 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2021-06-04 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 1,250 |
| 2021-06-03 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-06-02 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-06-01 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-28 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-27 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-26 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-25 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-24 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-21 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-20 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-19 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-18 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-17 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-14 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-13 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-12 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2021-05-11 | $43.59 | $44.00 | $43.59 | $44.00 | $44.00 | 5,702 |
| 2021-05-10 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2021-05-07 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2021-05-06 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2021-05-05 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2021-05-04 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2021-05-03 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2021-04-30 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2021-04-29 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2021-04-28 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 707 |
| 2021-04-27 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2021-04-26 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2021-04-23 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2021-04-22 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2021-04-21 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 349 |
| 2021-04-20 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 250 |
| 2021-04-19 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-04-16 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-04-15 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-04-14 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-04-13 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-04-12 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-04-09 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-04-08 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-04-07 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-04-06 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-04-05 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-04-01 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-31 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-30 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-29 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-26 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-25 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-24 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-23 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-22 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-19 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-18 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-17 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-16 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-15 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-12 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-11 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-10 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-09 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2021-03-08 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 1,566 |
| 2021-03-05 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-03-04 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-03-03 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-03-02 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-03-01 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-02-26 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-02-25 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-02-24 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-02-23 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-02-22 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-02-19 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-02-18 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-02-17 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-02-16 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-02-12 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-02-11 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 0 |
| 2021-02-10 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 12,244 |
| 2021-02-09 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 520 |
| 2021-02-08 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2021-02-05 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2021-02-04 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2021-02-03 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2021-02-02 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2021-02-01 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 520 |
| 2021-01-29 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-28 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-27 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-26 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-25 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-22 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-21 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-20 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-19 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-15 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-14 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-13 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-12 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-11 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2021-01-08 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 2,715 |
| 2021-01-07 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2021-01-06 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2021-01-05 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2021-01-04 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2020-12-31 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2020-12-30 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2020-12-29 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2020-12-28 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2020-12-24 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2020-12-23 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2020-12-22 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2020-12-21 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2020-12-18 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2020-12-17 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 2,234 |
| 2020-12-16 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2020-12-15 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 297 |
| 2020-12-14 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2020-12-11 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2020-12-10 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2020-12-09 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2020-12-08 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2020-12-07 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2020-12-04 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2020-12-03 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2020-12-02 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2020-12-01 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 820 |
| 2020-11-30 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-11-27 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-11-25 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-11-24 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-11-23 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-11-20 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-11-19 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-11-18 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-11-17 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-11-16 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-11-13 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2020-11-12 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 820 |
| 2020-11-11 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-11-10 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-11-09 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-11-06 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-11-05 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-11-04 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-11-03 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-11-02 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-30 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-29 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-28 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-27 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-26 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-23 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-22 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-21 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-20 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-19 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-16 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-15 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-10-14 | $34.60 | $34.90 | $34.60 | $34.90 | $34.90 | 4,962 |
| 2020-10-13 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2020-10-12 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2020-10-09 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2020-10-08 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2020-10-07 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2020-10-06 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 5,000 |
| 2020-10-05 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2020-10-02 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2020-10-01 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2020-09-30 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2020-09-29 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2020-09-28 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2020-09-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 218 |
| 2020-09-24 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2020-09-23 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2020-09-22 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2020-09-21 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2020-09-18 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2020-09-17 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2020-09-16 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2020-09-15 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2020-09-14 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2020-09-11 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 1,875 |
| 2020-09-10 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-09-09 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-09-08 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-09-04 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-09-03 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-09-02 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-09-01 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-31 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-28 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-27 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-26 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-25 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-24 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-21 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-20 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-19 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-18 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-17 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-14 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2020-08-13 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 1,700 |
| 2020-08-12 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2020-08-11 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2020-08-10 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2020-08-07 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2020-08-06 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2020-08-05 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2020-08-04 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2020-08-03 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2020-07-31 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2020-07-30 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2020-07-29 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 116 |
| 2020-07-28 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 317 |
| 2020-07-27 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2020-07-24 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2020-07-23 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 3,500 |
| 2020-07-22 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2020-07-10 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 3,500 |
| 2020-05-19 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 956 |
| 2020-05-01 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 485 |
| 2020-04-20 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 140 |
| 2020-04-13 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 417 |
| 2020-03-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,170 |
| 2020-03-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 2,095 |
| 2020-03-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 2,334 |
| 2020-03-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1,295 |
| 2020-02-27 | $34.20 | $34.20 | $34.10 | $34.10 | $34.10 | 1,017 |
| 2020-02-21 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 150 |
| 2020-02-12 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 42 |
| 2020-02-10 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 17,671 |
| 2020-02-06 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 13,000 |
| 2020-02-04 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 54,800 |
| 2020-01-24 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 150 |
| 2020-01-22 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 7,135 |
| 2020-01-21 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 262 |
| 2020-01-17 | $37.50 | $37.50 | $37.40 | $37.40 | $37.40 | 6,677 |
| 2020-01-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 335 |
| 2020-01-13 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 420 |
| 2020-01-08 | $37.16 | $37.16 | $37.15 | $37.15 | $37.15 | 5,926 |
| 2020-01-07 | $37.18 | $37.18 | $37.15 | $37.15 | $37.15 | 1,389 |
| 2020-01-06 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 3,338 |
| 2020-01-03 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 5,401 |
| 2019-12-30 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 3,603 |
| 2019-12-27 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 492 |
| 2019-12-23 | $37.25 | $37.25 | $37.15 | $37.15 | $37.15 | 4,090 |
| 2019-12-17 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 1,008 |
| 2019-12-06 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 300 |
| 2019-12-05 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 700 |
| 2019-11-22 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 81 |
| 2019-11-19 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 8 |
| 2019-11-18 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 1,137 |
| 2019-11-11 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 35 |
| 2019-11-07 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 917 |
| 2019-11-05 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 65 |
| 2019-11-01 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 33 |
| 2019-10-31 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 185 |
| 2019-10-30 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 729 |
| 2019-10-29 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 1,364 |
| 2019-10-28 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 852 |
| 2019-10-24 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 2,291 |
| 2019-10-23 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 130 |
| 2019-10-21 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 6,152 |
| 2019-10-18 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 101 |
| 2019-10-14 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 1,737 |
| 2019-10-11 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 373 |
| 2019-10-09 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 303 |
| 2019-09-30 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 525 |
| 2019-09-26 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 393 |
| 2019-09-24 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 441 |
| 2019-09-23 | $34.20 | $34.20 | $34.10 | $34.10 | $34.10 | 6,338 |
| 2019-09-11 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 999 |
| 2019-09-09 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 579 |
| 2019-09-06 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 137 |
| 2019-09-05 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 1,847 |
| 2019-08-30 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 1,535 |
| 2019-08-28 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 3,570 |
First Trust Eurozone Alphadex UCITS ETF (FTDPF) News Headlines
Recent First Trust Eurozone Alphadex UCITS ETF (FTDPF) News
Similar Companies to First Trust Eurozone Alphadex UCITS ETF (FTDPF) 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 | -- | -- | -- |