BlackRock iShares Edge MSCI World Quality Factor UCITS ETF USD (Acc) (ISQWF) Exchange: PINK
Data as of May 6, 2024
$63.24 ($0.35) 0.56%
BlackRock iShares Edge MSCI World Quality Factor UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares Edge MSCI World Quality Factor UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $63.10 |
| Previous Close | $63.24 |
| High | $63.24 |
| Low | $63.10 |
| Adjusted Open | $63.10 |
| Previous Adjusted Close | $63.24 |
| Adjusted High | $63.24 |
| Adjusted Low | $63.10 |
About BlackRock iShares Edge MSCI World Quality Factor UCITS ETF USD (Acc) (ISQWF)
BlackRock Asset Management Ireland Limited BlackRock iShares Edge MSCI World Quality Factor UCITS ETF USD Acc
Invest in BlackRock iShares Edge MSCI World Quality Factor UCITS ETF USD (Acc) (ISQWF)
Historical Stock Data for BlackRock iShares Edge MSCI World Quality Factor UCITS ETF USD (Acc) (ISQWF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $63.10 | $63.24 | $63.10 | $63.24 | $63.24 | 1,638 |
| 2024-04-23 | $62.89 | $62.89 | $62.89 | $62.89 | $62.89 | 418 |
| 2024-04-22 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2024-04-19 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2024-04-18 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2024-04-17 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2024-04-16 | $63.02 | $63.06 | $63.02 | $63.06 | $63.06 | 1,112 |
| 2024-04-15 | $64.36 | $64.36 | $64.36 | $64.36 | $64.36 | 426 |
| 2024-04-12 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 0 |
| 2024-04-11 | $64.15 | $64.52 | $64.15 | $64.52 | $64.52 | 602 |
| 2024-04-10 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 0 |
| 2024-04-09 | $64.14 | $64.30 | $64.14 | $64.30 | $64.30 | 3,581 |
| 2024-04-08 | $64.58 | $64.58 | $64.58 | $64.58 | $64.58 | 113 |
| 2024-04-05 | $64.58 | $64.58 | $64.58 | $64.58 | $64.58 | 0 |
| 2024-04-04 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 153 |
| 2024-04-03 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 0 |
| 2024-04-02 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 0 |
| 2024-04-01 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 0 |
| 2024-03-28 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 0 |
| 2024-03-27 | $65.10 | $65.10 | $65.10 | $65.10 | $65.10 | 153 |
| 2024-03-26 | $65.51 | $65.51 | $65.51 | $65.51 | $65.51 | 0 |
| 2024-03-25 | $65.51 | $65.51 | $65.51 | $65.51 | $65.51 | 179 |
| 2024-03-22 | $65.35 | $65.51 | $65.35 | $65.51 | $65.51 | 1,579 |
| 2024-03-21 | $65.80 | $65.80 | $65.80 | $65.80 | $65.80 | 119 |
| 2024-03-20 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 0 |
| 2024-03-19 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 0 |
| 2024-03-18 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 3,082 |
| 2024-03-15 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | 6,963 |
| 2024-03-14 | $65.16 | $65.16 | $64.82 | $64.91 | $64.91 | 601 |
| 2024-03-13 | $64.58 | $64.58 | $64.58 | $64.58 | $64.58 | 52 |
| 2024-03-12 | $64.58 | $64.58 | $64.58 | $64.58 | $64.58 | 0 |
| 2024-03-11 | $64.58 | $64.58 | $64.58 | $64.58 | $64.58 | 52 |
| 2024-03-08 | $64.58 | $64.58 | $64.58 | $64.58 | $64.58 | 497 |
| 2024-03-07 | $65.04 | $65.04 | $65.04 | $65.04 | $65.04 | 30,015 |
| 2024-03-06 | $64.23 | $64.23 | $64.23 | $64.23 | $64.23 | 224 |
| 2024-03-05 | $64.34 | $64.34 | $64.34 | $64.34 | $64.34 | 13 |
| 2024-03-04 | $64.18 | $64.34 | $64.18 | $64.34 | $64.34 | 2,469 |
| 2024-03-01 | $63.30 | $63.30 | $63.30 | $63.30 | $63.30 | 0 |
| 2024-02-29 | $63.30 | $63.30 | $63.30 | $63.30 | $63.30 | 736 |
| 2024-02-28 | $63.30 | $63.30 | $63.30 | $63.30 | $63.30 | 86 |
| 2024-02-27 | $63.30 | $63.30 | $63.30 | $63.30 | $63.30 | 0 |
| 2024-02-26 | $63.60 | $63.60 | $63.30 | $63.30 | $63.30 | 3,015 |
| 2024-02-23 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 0 |
| 2024-02-22 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 0 |
| 2024-02-21 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 0 |
| 2024-02-20 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 0 |
| 2024-02-16 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 803 |
| 2024-02-15 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2024-02-14 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2024-02-13 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 267 |
| 2024-02-12 | $61.90 | $61.90 | $61.90 | $61.90 | $61.90 | 66 |
| 2024-02-09 | $61.90 | $61.90 | $61.90 | $61.90 | $61.90 | 0 |
| 2024-02-08 | $61.90 | $61.90 | $61.90 | $61.90 | $61.90 | 177 |
| 2024-02-07 | $61.20 | $61.20 | $61.20 | $61.20 | $61.20 | 0 |
| 2024-02-06 | $61.54 | $61.54 | $61.20 | $61.20 | $61.20 | 2,185 |
| 2024-02-05 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 532 |
| 2024-02-02 | $60.85 | $61.10 | $60.85 | $61.10 | $61.10 | 750 |
| 2024-02-01 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 441 |
| 2024-01-31 | $60.83 | $60.83 | $60.83 | $60.83 | $60.83 | 0 |
| 2024-01-30 | $60.83 | $60.83 | $60.83 | $60.83 | $60.83 | 576 |
| 2024-01-29 | $60.44 | $60.44 | $60.44 | $60.44 | $60.44 | 139 |
| 2024-01-26 | $60.20 | $60.20 | $60.20 | $60.20 | $60.20 | 0 |
| 2024-01-25 | $60.20 | $60.20 | $60.20 | $60.20 | $60.20 | 1,392 |
| 2024-01-24 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 1,666 |
| 2024-01-23 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 0 |
| 2024-01-22 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 1,666 |
| 2024-01-19 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 0 |
| 2024-01-18 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 65 |
| 2024-01-17 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 0 |
| 2024-01-16 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 47 |
| 2024-01-12 | $59.38 | $59.38 | $59.38 | $59.38 | $59.38 | 2,368 |
| 2024-01-11 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 0 |
| 2024-01-10 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 0 |
| 2024-01-09 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 0 |
| 2024-01-08 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 0 |
| 2024-01-05 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 0 |
| 2024-01-04 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 1,346 |
| 2024-01-03 | $59.46 | $59.46 | $59.46 | $59.46 | $59.46 | 0 |
| 2024-01-02 | $59.46 | $59.46 | $59.46 | $59.46 | $59.46 | 0 |
| 2023-12-29 | $59.46 | $59.46 | $59.46 | $59.46 | $59.46 | 0 |
| 2023-12-28 | $59.12 | $59.12 | $59.12 | $59.12 | $59.12 | 7,687 |
| 2023-12-27 | $59.36 | $59.36 | $59.12 | $59.12 | $59.12 | 7,687 |
| 2023-12-26 | $58.95 | $59.70 | $58.95 | $59.70 | $59.70 | 990 |
| 2023-12-22 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 528 |
| 2023-12-21 | $58.56 | $58.56 | $58.56 | $58.56 | $58.56 | 0 |
| 2023-12-20 | $58.56 | $58.56 | $58.56 | $58.56 | $58.56 | 0 |
| 2023-12-19 | $58.56 | $58.56 | $58.56 | $58.56 | $58.56 | 0 |
| 2023-12-18 | $58.57 | $58.57 | $58.56 | $58.56 | $58.56 | 312 |
| 2023-12-15 | $58.32 | $58.32 | $58.32 | $58.32 | $58.32 | 1,479 |
| 2023-12-14 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 0 |
| 2023-12-13 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 287 |
| 2023-12-12 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 3,550 |
| 2023-12-11 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2023-12-08 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2023-12-07 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2023-12-06 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2023-12-05 | $56.36 | $56.36 | $56.35 | $56.35 | $56.35 | 11,512 |
| 2023-12-04 | $56.33 | $56.33 | $56.33 | $56.33 | $56.33 | 150 |
| 2023-12-01 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 336 |
| 2023-11-30 | $56.43 | $56.43 | $56.43 | $56.43 | $56.43 | 0 |
| 2023-11-29 | $56.43 | $56.43 | $56.43 | $56.43 | $56.43 | 0 |
| 2023-11-28 | $56.34 | $56.43 | $56.34 | $56.43 | $56.43 | 684 |
| 2023-11-27 | $56.53 | $56.53 | $56.35 | $56.35 | $56.35 | 7,268 |
| 2023-11-24 | $56.38 | $56.38 | $56.38 | $56.38 | $56.38 | 0 |
| 2023-11-22 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 118,200 |
| 2023-11-21 | $56.38 | $56.38 | $56.38 | $56.38 | $56.38 | 31,000 |
| 2023-11-20 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 0 |
| 2023-11-17 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 0 |
| 2023-11-16 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 0 |
| 2023-11-15 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 0 |
| 2023-11-14 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 0 |
| 2023-11-13 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 6,406 |
| 2023-11-10 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 232 |
| 2023-11-09 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2023-11-08 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2023-11-07 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2023-11-06 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2023-11-03 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2023-11-02 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2023-11-01 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2023-10-31 | $51.87 | $51.87 | $51.67 | $51.67 | $51.67 | 928 |
| 2023-10-30 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 111 |
| 2023-10-27 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 672 |
| 2023-10-26 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 0 |
| 2023-10-25 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 0 |
| 2023-10-24 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 0 |
| 2023-10-23 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 0 |
| 2023-10-20 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 0 |
| 2023-10-19 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 67 |
| 2023-10-18 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 1,011 |
| 2023-10-17 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 40 |
| 2023-10-16 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
| 2023-10-13 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
| 2023-10-12 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 285 |
| 2023-10-11 | $52.33 | $52.33 | $52.33 | $52.33 | $52.33 | 925 |
| 2023-10-10 | $52.33 | $52.33 | $52.33 | $52.33 | $52.33 | 23 |
| 2023-10-09 | $52.33 | $52.33 | $52.33 | $52.33 | $52.33 | 0 |
| 2023-10-06 | $52.33 | $52.33 | $52.33 | $52.33 | $52.33 | 0 |
| 2023-10-05 | $51.95 | $52.33 | $51.95 | $52.33 | $52.33 | 1,222 |
| 2023-10-04 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 0 |
| 2023-10-03 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 440 |
| 2023-10-02 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 49 |
| 2023-09-29 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 54 |
| 2023-09-28 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 0 |
| 2023-09-27 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 0 |
| 2023-09-26 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 0 |
| 2023-09-25 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 281 |
| 2023-09-22 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 0 |
| 2023-09-21 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 0 |
| 2023-09-20 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 0 |
| 2023-09-19 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 0 |
| 2023-09-18 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 0 |
| 2023-09-15 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 0 |
| 2023-09-14 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 211 |
| 2023-09-13 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2023-09-12 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 169 |
| 2023-09-11 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 246 |
| 2023-09-08 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 118 |
| 2023-09-07 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 0 |
| 2023-09-06 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 35 |
| 2023-09-05 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 0 |
| 2023-09-01 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 91 |
| 2023-08-31 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 0 |
| 2023-08-30 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 518 |
| 2023-08-29 | $54.68 | $54.90 | $54.68 | $54.90 | $54.90 | 958 |
| 2023-08-28 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2023-08-25 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 110 |
| 2023-08-24 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2023-08-23 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 584 |
| 2023-08-22 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 1,299 |
| 2023-08-21 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 243 |
| 2023-08-18 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 32 |
| 2023-08-17 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 0 |
| 2023-08-16 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 0 |
| 2023-08-15 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 0 |
| 2023-08-14 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 631 |
| 2023-08-11 | $54.68 | $54.68 | $54.68 | $54.68 | $54.68 | 281 |
| 2023-08-10 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 69 |
| 2023-08-09 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2023-08-08 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2023-08-07 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2023-08-04 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 202 |
| 2023-08-03 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 737 |
| 2023-08-02 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 0 |
| 2023-08-01 | $55.71 | $55.71 | $55.65 | $55.65 | $55.65 | 3,747 |
| 2023-07-31 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2023-07-28 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 296 |
| 2023-07-27 | $56.48 | $56.48 | $56.48 | $56.48 | $56.48 | 2,990 |
| 2023-07-26 | $55.67 | $55.67 | $55.67 | $55.67 | $55.67 | 0 |
| 2023-07-25 | $55.67 | $55.67 | $55.67 | $55.67 | $55.67 | 269 |
| 2023-07-24 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 0 |
| 2023-07-21 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 0 |
| 2023-07-20 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 0 |
| 2023-07-19 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 0 |
| 2023-07-18 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 414 |
| 2023-07-17 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2023-07-14 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2023-07-13 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 49 |
| 2023-07-12 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2023-07-11 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2023-07-10 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 264 |
| 2023-07-07 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 0 |
| 2023-07-06 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 223 |
| 2023-07-05 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-07-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 62 |
| 2023-06-30 | $53.95 | $54.40 | $53.95 | $54.00 | $54.00 | 1,649 |
| 2023-06-29 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 0 |
| 2023-06-28 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 303 |
| 2023-06-27 | $53.42 | $53.42 | $53.42 | $53.42 | $53.42 | 0 |
| 2023-06-26 | $53.42 | $53.42 | $53.42 | $53.42 | $53.42 | 50 |
| 2023-06-23 | $53.42 | $53.42 | $53.42 | $53.42 | $53.42 | 0 |
| 2023-06-22 | $53.40 | $53.42 | $53.40 | $53.42 | $53.42 | 780 |
| 2023-06-21 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2023-06-20 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2023-06-16 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 523 |
| 2023-06-15 | $53.88 | $54.00 | $53.88 | $54.00 | $54.00 | 762 |
| 2023-06-14 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 0 |
| 2023-06-13 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 0 |
| 2023-06-12 | $52.45 | $52.45 | $52.40 | $52.42 | $52.42 | 1,501 |
| 2023-06-09 | $52.66 | $52.66 | $52.66 | $52.66 | $52.66 | 634 |
| 2023-06-08 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2023-06-07 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 1,271 |
| 2023-06-06 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 1,336 |
| 2023-06-05 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 0 |
| 2023-06-02 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 0 |
| 2023-06-01 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 385 |
| 2023-05-31 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 202 |
| 2023-05-30 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 0 |
| 2023-05-26 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 202 |
| 2023-05-25 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 0 |
| 2023-05-24 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 0 |
| 2023-05-23 | $51.45 | $51.51 | $51.45 | $51.51 | $51.51 | 625 |
| 2023-05-22 | $52.08 | $52.12 | $52.08 | $52.12 | $52.12 | 1,165 |
| 2023-05-19 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 183 |
| 2023-05-18 | $51.17 | $51.17 | $51.17 | $51.17 | $51.17 | 0 |
| 2023-05-17 | $51.17 | $51.17 | $51.17 | $51.17 | $51.17 | 590 |
| 2023-05-16 | $50.83 | $50.83 | $50.83 | $50.83 | $50.83 | 282 |
| 2023-05-15 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 0 |
| 2023-05-12 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 501 |
| 2023-05-11 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 796 |
| 2023-05-10 | $51.03 | $51.03 | $51.03 | $51.03 | $51.03 | 659 |
| 2023-05-09 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 490 |
| 2023-05-08 | $51.10 | $51.10 | $51.00 | $51.00 | $51.00 | 839 |
| 2023-05-05 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2023-05-04 | $50.52 | $50.52 | $50.25 | $50.25 | $50.25 | 1,206 |
| 2023-05-03 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2023-05-02 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 669 |
| 2023-05-01 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2023-04-28 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2023-04-27 | $50.66 | $51.32 | $50.66 | $51.32 | $51.32 | 2,631 |
| 2023-04-26 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 263 |
| 2023-04-25 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 543 |
| 2023-04-24 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2023-04-21 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2023-04-20 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 664 |
| 2023-04-19 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 0 |
| 2023-04-18 | $51.50 | $51.90 | $51.50 | $51.90 | $51.90 | 547 |
| 2023-04-17 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 51 |
| 2023-04-14 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 0 |
| 2023-04-13 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 0 |
| 2023-04-12 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 0 |
| 2023-04-11 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 51 |
| 2023-04-10 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 0 |
| 2023-04-06 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 500 |
| 2023-04-05 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 0 |
| 2023-04-04 | $50.45 | $50.45 | $50.41 | $50.41 | $50.41 | 483 |
| 2023-04-03 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 383 |
| 2023-03-31 | $50.25 | $50.85 | $50.25 | $50.85 | $50.85 | 44,424 |
| 2023-03-30 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 150 |
| 2023-03-29 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 20,701 |
| 2023-03-28 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 197 |
| 2023-03-27 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 0 |
| 2023-03-24 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 221 |
| 2023-03-23 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 0 |
| 2023-03-22 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 348 |
| 2023-03-21 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 0 |
| 2023-03-20 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 0 |
| 2023-03-17 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 191 |
| 2023-03-16 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
| 2023-03-15 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 200 |
| 2023-03-14 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 159 |
| 2023-03-13 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 2,081 |
| 2023-03-10 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 0 |
| 2023-03-09 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 502 |
| 2023-03-08 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 0 |
| 2023-03-07 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 86 |
| 2023-03-06 | $49.72 | $49.72 | $49.72 | $49.72 | $49.72 | 136 |
| 2023-03-03 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 47 |
| 2023-03-02 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 71 |
| 2023-03-01 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 152 |
| 2023-02-28 | $48.83 | $48.83 | $48.83 | $48.83 | $48.83 | 289 |
| 2023-02-27 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 126 |
| 2023-02-24 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 0 |
| 2023-02-23 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 0 |
| 2023-02-22 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 80 |
| 2023-02-21 | $49.42 | $49.42 | $49.13 | $49.13 | $49.13 | 1,225 |
| 2023-02-17 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 0 |
| 2023-02-16 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 61 |
| 2023-02-15 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 167 |
| 2023-02-14 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 140 |
| 2023-02-13 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 121 |
| 2023-02-10 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 450 |
| 2023-02-09 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 729 |
| 2023-02-08 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 710 |
| 2023-02-07 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 136 |
| 2023-02-06 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2023-02-03 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 7 |
| 2023-02-02 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2023-02-01 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2023-01-31 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2023-01-30 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 95 |
| 2023-01-27 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2023-01-26 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2023-01-25 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 133 |
| 2023-01-24 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 105 |
| 2023-01-23 | $49.20 | $49.60 | $49.20 | $49.60 | $49.60 | 663 |
| 2023-01-20 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 0 |
| 2023-01-19 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 140 |
| 2023-01-18 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 252 |
| 2023-01-17 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 0 |
| 2023-01-13 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 0 |
| 2023-01-12 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 437 |
| 2023-01-11 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 174 |
| 2023-01-10 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-01-09 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-01-06 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 311 |
| 2023-01-05 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 285 |
| 2023-01-04 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 1,825 |
| 2023-01-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-12-30 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-12-29 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 253 |
| 2022-12-28 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 191 |
| 2022-12-27 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 1,061 |
| 2022-12-23 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 279 |
| 2022-12-22 | $46.25 | $46.36 | $46.25 | $46.36 | $46.36 | 512 |
| 2022-12-21 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 458 |
| 2022-12-20 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| 2022-12-19 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 260 |
| 2022-12-16 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 45 |
| 2022-12-15 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 365 |
| 2022-12-14 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-12-13 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 166 |
| 2022-12-12 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 50 |
| 2022-12-09 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 156 |
| 2022-12-08 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 0 |
| 2022-12-07 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 0 |
| 2022-12-06 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 0 |
| 2022-12-05 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 83 |
| 2022-12-02 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 7 |
| 2022-12-01 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 0 |
| 2022-11-30 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 0 |
| 2022-11-29 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 0 |
| 2022-11-28 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 137 |
| 2022-11-25 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 0 |
| 2022-11-23 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 213 |
| 2022-11-22 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-11-21 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-11-18 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 255 |
| 2022-11-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 628 |
| 2022-11-16 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 395 |
| 2022-11-15 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 73 |
| 2022-11-14 | $47.70 | $47.75 | $47.70 | $47.75 | $47.75 | 414 |
| 2022-11-11 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 0 |
| 2022-11-10 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 274 |
| 2022-11-09 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 67,819 |
| 2022-11-08 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-11-07 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-11-04 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-11-03 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-11-02 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-11-01 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-31 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-28 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-27 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-26 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-25 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-24 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-21 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-20 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-19 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-18 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-17 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-14 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-13 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-12 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-11 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-10 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-07 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-06 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-05 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-04 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-10-03 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 0 |
| 2022-09-30 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 80 |
| 2022-09-29 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 923 |
| 2022-09-28 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2022-09-27 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2022-09-26 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2022-09-23 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2022-09-22 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 76 |
| 2022-09-21 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2022-09-20 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 76 |
| 2022-09-19 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2022-09-16 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2022-09-15 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 4,400 |
| 2022-09-14 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 0 |
| 2022-09-13 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 0 |
| 2022-09-12 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 0 |
| 2022-09-09 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 372 |
| 2022-09-08 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-09-07 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-09-06 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-09-02 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 83 |
| 2022-09-01 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-08-31 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-08-30 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-08-29 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-08-26 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-08-25 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-08-24 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-08-23 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 11,000 |
| 2022-08-22 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-08-19 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-08-18 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 4,300 |
| 2022-08-17 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-08-16 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-08-15 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-08-12 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-08-11 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-08-10 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-08-09 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-08-08 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-08-05 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-08-04 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-08-03 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-08-02 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-08-01 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-29 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-28 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-27 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-26 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-25 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-22 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-21 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-20 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-19 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-18 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-15 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-14 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-13 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-12 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-11 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 0 |
| 2022-07-08 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 603 |
| 2022-07-07 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 0 |
| 2022-07-06 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 737 |
| 2022-07-05 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 0 |
| 2022-07-01 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 0 |
| 2022-06-30 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 0 |
| 2022-06-29 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 0 |
| 2022-06-28 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 0 |
| 2022-06-27 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 0 |
| 2022-06-24 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 0 |
| 2022-06-23 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 0 |
| 2022-06-22 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 0 |
| 2022-06-21 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 264 |
| 2022-06-17 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-06-16 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-06-15 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-06-14 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-06-13 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-06-10 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-06-09 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-06-08 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-06-07 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-06-06 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-06-03 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-06-02 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-06-01 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-05-31 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2022-05-27 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 528 |
| 2022-05-26 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-25 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-24 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-23 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-20 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-19 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-18 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-17 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-16 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-13 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-12 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-11 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-10 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-09 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-06 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-05 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
| 2022-05-04 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 1,000 |
| 2022-05-03 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2022-05-02 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2022-04-29 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2022-04-28 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2022-04-27 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 1,000 |
| 2022-04-26 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 259 |
| 2022-04-25 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 277 |
| 2022-04-22 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-21 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-20 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-19 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-18 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-14 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-13 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-12 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-11 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-08 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-07 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-06 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-05 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-04 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-04-01 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-31 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 12,644 |
| 2022-03-30 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-29 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-28 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-25 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-24 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-23 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 34,104 |
| 2022-03-22 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-21 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-18 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-17 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 100 |
| 2022-03-16 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-15 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-14 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-11 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-10 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-09 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-08 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-07 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-04 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-03 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-02 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-03-01 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-02-28 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-02-25 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-02-24 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-02-23 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-02-22 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-02-18 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-02-17 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-02-16 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-02-15 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 6,645 |
| 2022-02-14 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-02-11 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-02-10 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-02-09 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-02-08 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-02-07 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-02-04 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-02-03 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-02-02 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-02-01 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-01-31 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-01-28 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-01-27 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 99 |
| 2022-01-26 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-01-25 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-01-24 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-01-21 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-01-20 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-01-19 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-01-18 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-01-14 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-01-13 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2022-01-12 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 3,500 |
| 2022-01-11 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-01-10 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-01-07 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-01-06 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-01-05 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-01-04 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 3,939 |
| 2022-01-03 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 0 |
| 2021-12-31 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 0 |
| 2021-12-30 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 0 |
| 2021-12-29 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 0 |
| 2021-12-28 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 0 |
| 2021-12-27 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 7,205 |
| 2021-12-23 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 0 |
| 2021-12-22 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 0 |
| 2021-12-21 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 440 |
| 2021-12-20 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 33,950 |
| 2021-12-17 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 0 |
| 2021-12-16 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 0 |
| 2021-12-15 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 0 |
| 2021-12-14 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 0 |
| 2021-12-13 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 0 |
| 2021-12-10 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 0 |
| 2021-12-09 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 601 |
| 2021-12-08 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 86 |
| 2021-12-07 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 175 |
| 2021-12-06 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2021-12-03 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2021-12-02 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2021-12-01 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2021-11-30 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2021-11-29 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 495 |
| 2021-11-26 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 0 |
| 2021-11-24 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 0 |
| 2021-11-23 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 0 |
| 2021-11-22 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 0 |
| 2021-11-19 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 0 |
| 2021-11-18 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 0 |
| 2021-11-17 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 0 |
| 2021-11-16 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 1,712 |
| 2021-11-15 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2021-11-12 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2021-11-11 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2021-11-10 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2021-11-09 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 510 |
| 2021-11-08 | $58.31 | $58.55 | $58.31 | $58.55 | $58.55 | 3,897 |
| 2021-11-05 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-11-04 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-11-03 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-11-02 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 10 |
| 2021-11-01 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-29 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 10 |
| 2021-10-28 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-27 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-26 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-25 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-22 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-21 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-20 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-19 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-18 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-15 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 55 |
| 2021-10-14 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-13 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-12 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2021-10-11 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 1,800 |
| 2021-10-08 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 0 |
| 2021-10-07 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 372 |
| 2021-10-06 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 259 |
| 2021-10-05 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 0 |
| 2021-10-04 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 0 |
| 2021-10-01 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 0 |
| 2021-09-30 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 648 |
| 2021-09-29 | $54.12 | $54.13 | $54.12 | $54.13 | $54.13 | 1,030 |
| 2021-09-28 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 0 |
| 2021-09-27 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 0 |
| 2021-09-24 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 0 |
| 2021-09-23 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 316 |
| 2021-09-22 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 885 |
| 2021-09-21 | $56.22 | $56.22 | $56.22 | $56.22 | $56.22 | 0 |
| 2021-09-20 | $56.22 | $56.22 | $56.22 | $56.22 | $56.22 | 0 |
| 2021-09-17 | $56.22 | $56.22 | $56.22 | $56.22 | $56.22 | 0 |
| 2021-09-16 | $56.22 | $56.22 | $56.22 | $56.22 | $56.22 | 0 |
| 2021-09-15 | $56.22 | $56.22 | $56.22 | $56.22 | $56.22 | 650 |
| 2021-09-14 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 0 |
| 2021-09-13 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 641 |
| 2021-09-10 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 348 |
| 2021-09-09 | $56.93 | $56.94 | $56.85 | $56.85 | $56.85 | 6,877 |
| 2021-09-08 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 175 |
| 2021-09-07 | $57.27 | $57.27 | $57.27 | $57.27 | $57.27 | 0 |
| 2021-09-03 | $57.27 | $57.27 | $57.27 | $57.27 | $57.27 | 295 |
| 2021-09-02 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2021-09-01 | $57.09 | $57.20 | $57.09 | $57.20 | $57.20 | 970 |
| 2021-08-31 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2021-08-30 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2021-08-27 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2021-08-26 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2021-08-25 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2021-08-24 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2021-08-23 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2021-08-20 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 5,418 |
| 2021-08-19 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2021-08-18 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 15 |
| 2021-08-17 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2021-08-16 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 442 |
| 2021-08-13 | $56.34 | $56.34 | $56.34 | $56.34 | $56.34 | 232 |
| 2021-08-12 | $56.34 | $56.34 | $56.34 | $56.34 | $56.34 | 0 |
| 2021-08-11 | $56.34 | $56.34 | $56.34 | $56.34 | $56.34 | 232 |
| 2021-08-10 | $55.93 | $55.93 | $55.93 | $55.93 | $55.93 | 0 |
| 2021-08-09 | $55.93 | $55.93 | $55.93 | $55.93 | $55.93 | 0 |
| 2021-08-06 | $55.93 | $55.93 | $55.93 | $55.93 | $55.93 | 23,340 |
| 2021-08-05 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-08-04 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-08-03 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-08-02 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-30 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-29 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-28 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-27 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-26 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-23 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-22 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-21 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-20 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-19 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-16 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-15 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-14 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-13 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-09 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-08 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-07 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-06 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-02 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-07-01 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-30 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-29 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-28 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-25 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-24 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-23 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-22 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-21 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-18 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-17 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-16 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-15 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-14 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-11 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-10 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-09 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-08 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-07 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-04 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-03 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2021-06-02 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 700 |
| 2021-06-01 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-28 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-27 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-26 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-25 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-24 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 41 |
| 2021-05-21 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-20 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-19 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-18 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-17 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-14 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-13 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-12 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-11 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-10 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-07 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-06 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-05 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 10,060 |
| 2021-05-04 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-05-03 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-04-30 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-04-29 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-04-28 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-04-27 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-04-26 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 0 |
| 2021-04-23 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 1,930 |
| 2021-04-22 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 0 |
| 2021-04-21 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 0 |
| 2021-04-20 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 0 |
| 2021-04-19 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 0 |
| 2021-04-16 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 0 |
| 2021-04-15 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 0 |
| 2021-04-14 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 0 |
| 2021-04-13 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 0 |
| 2021-04-12 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 0 |
| 2021-04-09 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 0 |
| 2021-04-08 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 0 |
| 2021-04-07 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 306 |
| 2021-04-06 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 495 |
| 2021-04-05 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
| 2021-04-01 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
| 2021-03-31 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
| 2021-03-30 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
| 2021-03-29 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
| 2021-03-26 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
| 2021-03-25 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
| 2021-03-24 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 16,417 |
| 2021-03-23 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 0 |
| 2021-03-22 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 768 |
| 2021-03-19 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 0 |
| 2021-03-18 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 128 |
| 2021-03-17 | $48.67 | $48.67 | $48.67 | $48.67 | $48.67 | 0 |
| 2021-03-16 | $48.67 | $48.67 | $48.67 | $48.67 | $48.67 | 0 |
| 2021-03-15 | $48.67 | $48.67 | $48.67 | $48.67 | $48.67 | 0 |
| 2021-03-12 | $48.67 | $48.67 | $48.67 | $48.67 | $48.67 | 1,005 |
| 2021-03-11 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2021-03-10 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2021-03-09 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2021-03-08 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2021-03-05 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2021-03-04 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2021-03-03 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2021-03-02 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2021-03-01 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2021-02-26 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 33,950 |
| 2021-02-25 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 0 |
| 2021-02-24 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 0 |
| 2021-02-23 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 0 |
| 2021-02-22 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 0 |
| 2021-02-19 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 0 |
| 2021-02-18 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 0 |
| 2021-02-17 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 0 |
| 2021-02-16 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 0 |
| 2021-02-12 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 0 |
| 2021-02-11 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 0 |
| 2021-02-10 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 4 |
| 2021-02-09 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 0 |
| 2021-02-08 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 0 |
| 2021-02-05 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 0 |
| 2021-02-04 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 0 |
| 2021-02-03 | $47.49 | $47.49 | $47.49 | $47.49 | $47.49 | 4 |
| 2021-02-02 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 41 |
| 2021-02-01 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 0 |
| 2021-01-29 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 0 |
| 2021-01-28 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 0 |
| 2021-01-27 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 0 |
| 2021-01-26 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 0 |
| 2021-01-25 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 0 |
| 2021-01-22 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 41 |
| 2021-01-21 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 0 |
| 2021-01-20 | $47.84 | $47.84 | $47.81 | $47.82 | $47.82 | 3,535 |
| 2021-01-19 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2021-01-15 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 81 |
| 2021-01-14 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2021-01-13 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2021-01-12 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2021-01-11 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2021-01-08 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2021-01-07 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2021-01-06 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2021-01-05 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2021-01-04 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2020-12-31 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2020-12-30 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2020-12-29 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2020-12-28 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2020-12-24 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2020-12-23 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2020-12-22 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2020-12-21 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2020-12-18 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 112 |
| 2020-12-17 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 0 |
| 2020-12-16 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 0 |
| 2020-12-15 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 506 |
| 2020-12-14 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2020-12-11 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2020-12-10 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 48 |
| 2020-12-09 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 107 |
| 2020-12-08 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 0 |
| 2020-12-07 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 4 |
| 2020-12-04 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 32 |
| 2020-12-03 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 0 |
| 2020-12-02 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 0 |
| 2020-12-01 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 699 |
| 2020-11-30 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 0 |
| 2020-11-27 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 0 |
| 2020-11-25 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 699 |
| 2020-11-24 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 0 |
| 2020-11-23 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 0 |
| 2020-11-20 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 0 |
| 2020-11-19 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 565 |
| 2020-11-18 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 0 |
| 2020-11-17 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 1,017 |
| 2020-11-16 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 0 |
| 2020-11-13 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 0 |
| 2020-11-12 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 225 |
| 2020-11-11 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 220 |
| 2020-11-10 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 1,320 |
| 2020-11-09 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 886 |
| 2020-11-06 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 0 |
| 2020-11-05 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 0 |
| 2020-11-04 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 0 |
| 2020-11-03 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 0 |
| 2020-11-02 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 1,217 |
| 2020-10-30 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-29 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-28 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-27 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-26 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-23 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-22 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-21 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-20 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-19 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-16 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-15 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-14 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-13 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-12 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 72 |
| 2020-10-09 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-08 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-07 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-06 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-05 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-02 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-10-01 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2020-09-30 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 2,570 |
| 2020-09-29 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 0 |
| 2020-09-28 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 0 |
| 2020-09-25 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 0 |
| 2020-09-24 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 0 |
| 2020-09-23 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 0 |
| 2020-09-22 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 0 |
| 2020-09-21 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 0 |
| 2020-09-18 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 0 |
| 2020-09-17 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 10,060 |
| 2020-09-16 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 0 |
| 2020-09-15 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 0 |
| 2020-09-14 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 0 |
| 2020-09-11 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 0 |
| 2020-09-10 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 12,850 |
| 2020-09-09 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-09-08 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-09-04 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-09-03 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-09-02 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-09-01 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-31 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-28 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-27 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-26 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-25 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-24 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-21 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-20 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-19 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-18 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-17 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-14 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-13 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-12 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-11 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-10 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-07 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-06 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-05 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-04 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-08-03 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-07-31 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-07-30 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-07-29 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-07-28 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-07-27 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 70 |
| 2020-07-24 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-07-23 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 49 |
| 2020-07-22 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 0 |
| 2020-07-21 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 50 |
| 2020-07-06 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 1,100 |
| 2020-06-23 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 637 |
| 2020-06-22 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 304 |
| 2020-06-17 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 747 |
| 2020-06-02 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 20 |
| 2020-05-27 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 6 |
| 2020-05-22 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 192 |
| 2020-05-21 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 8,574 |
BlackRock iShares Edge MSCI World Quality Factor UCITS ETF USD (Acc) (ISQWF) News Headlines
Recent BlackRock iShares Edge MSCI World Quality Factor UCITS ETF USD (Acc) (ISQWF) News
Similar Companies to BlackRock iShares Edge MSCI World Quality Factor UCITS ETF USD (Acc) (ISQWF) 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 | -- | -- | -- |