BlackRock Canada iShares Core S&P 500 Index ETF (ISSXF) Exchange: EXPM
Data as of April 26, 2024
$38.70 ($-24.32) -38.59%
BlackRock Canada iShares Core S&P 500 Index ETF - Daily Information
Click for more stock information on BlackRock Canada iShares Core S&P 500 Index ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $38.70 |
| Previous Close | $38.70 |
| High | $38.70 |
| Low | $38.70 |
| Adjusted Open | $38.70 |
| Previous Adjusted Close | $38.70 |
| Adjusted High | $38.70 |
| Adjusted Low | $38.70 |
About BlackRock Canada iShares Core S&P 500 Index ETF (ISSXF)
Invest in BlackRock Canada iShares Core S&P 500 Index ETF (ISSXF)
Historical Stock Data for BlackRock Canada iShares Core S&P 500 Index ETF (ISSXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2024-04-25 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-24 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 101 |
| 2024-04-23 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-22 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-19 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-18 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-17 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-16 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-15 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-12 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 2,454 |
| 2024-04-11 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-10 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 60 |
| 2024-04-09 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-08 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-05 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-04 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-03 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-02 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-04-01 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 236 |
| 2024-03-28 | $40.60 | $40.71 | $40.60 | $40.71 | $40.71 | 2,020 |
| 2024-03-27 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 64 |
| 2024-03-26 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 8,545 |
| 2024-03-25 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-22 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-21 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-20 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-19 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-18 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-15 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-14 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-13 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-12 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-11 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 23 |
| 2024-03-08 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 1 |
| 2024-03-07 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-06 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 8 |
| 2024-03-05 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-04 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-03-01 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 0 |
| 2024-02-29 | $63.01 | $63.01 | $63.01 | $63.01 | $63.01 | 120 |
| 2024-02-28 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 0 |
| 2024-02-27 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 0 |
| 2024-02-26 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 0 |
| 2024-02-23 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 0 |
| 2024-02-22 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 0 |
| 2024-02-21 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 0 |
| 2024-02-20 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 0 |
| 2024-02-16 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 75 |
| 2024-02-15 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 1,173 |
| 2024-02-14 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 0 |
| 2024-02-13 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 0 |
| 2024-02-12 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 180 |
| 2024-02-09 | $38.96 | $39.16 | $38.96 | $39.16 | $39.16 | 440 |
| 2024-02-08 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 0 |
| 2024-02-07 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 0 |
| 2024-02-06 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 0 |
| 2024-02-05 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 100 |
| 2024-02-02 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 0 |
| 2024-02-01 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 0 |
| 2024-01-31 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 0 |
| 2024-01-30 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 0 |
| 2024-01-29 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 0 |
| 2024-01-26 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 0 |
| 2024-01-25 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 0 |
| 2024-01-24 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2024-01-23 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 0 |
| 2024-01-22 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 147 |
| 2024-01-19 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2024-01-18 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2024-01-17 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 1,393 |
| 2024-01-16 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 355 |
| 2024-01-12 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2024-01-11 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 346 |
| 2024-01-10 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2024-01-09 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2024-01-08 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2024-01-05 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2024-01-04 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2024-01-03 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2024-01-02 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2023-12-29 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2023-12-28 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2023-12-27 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2023-12-26 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2023-12-22 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2023-12-21 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2023-12-20 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 0 |
| 2023-12-19 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 270 |
| 2023-12-18 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2023-12-15 | $59.02 | $59.02 | $59.02 | $59.02 | $59.02 | 0 |
| 2023-12-14 | $59.01 | $59.02 | $59.01 | $59.02 | $59.02 | 611 |
| 2023-12-13 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 0 |
| 2023-12-12 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 0 |
| 2023-12-11 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 0 |
| 2023-12-08 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 0 |
| 2023-12-07 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 0 |
| 2023-12-06 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 42 |
| 2023-12-05 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 210 |
| 2023-12-04 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 210 |
| 2023-12-01 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 835 |
| 2023-11-30 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 0 |
| 2023-11-29 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 292 |
| 2023-11-28 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 0 |
| 2023-11-27 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 0 |
| 2023-11-24 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 0 |
| 2023-11-22 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 0 |
| 2023-11-21 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 0 |
| 2023-11-20 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 647 |
| 2023-11-17 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-11-16 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 230 |
| 2023-11-15 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-11-14 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-11-13 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-11-10 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-11-09 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-11-08 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-11-07 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-11-06 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-11-03 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-11-02 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-11-01 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-10-31 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-10-30 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-10-27 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-10-26 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-10-25 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-10-24 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2023-10-23 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 255 |
| 2023-10-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-18 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-17 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-10-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-09-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-09-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-09-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-09-26 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 115 |
| 2023-09-25 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-22 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-21 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-20 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-19 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-18 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-15 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-14 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-13 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 10 |
| 2023-09-12 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-11 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-08 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-07 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-06 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-05 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-09-01 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-31 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-30 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-29 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-28 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-25 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-24 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-23 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-22 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-21 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-18 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-17 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-16 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-15 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-14 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 0 |
| 2023-08-11 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 275 |
| 2023-08-10 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2023-08-09 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2023-08-08 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2023-08-07 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2023-08-04 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2023-08-03 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2023-08-02 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2023-08-01 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2023-07-31 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 20 |
| 2023-07-28 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2023-07-27 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2023-07-26 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2023-07-25 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2023-07-24 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 100 |
| 2023-07-21 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-07-20 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-07-19 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-07-18 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-07-17 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-07-14 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-07-13 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-07-12 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-07-11 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 315 |
| 2023-07-10 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2023-07-07 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2023-07-06 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2023-07-05 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2023-07-03 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2023-06-30 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 393 |
| 2023-06-29 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2023-06-28 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2023-06-27 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2023-06-26 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2023-06-23 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2023-06-22 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2023-06-21 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2023-06-20 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 100 |
| 2023-06-16 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2023-06-15 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2023-06-14 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2023-06-13 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2023-06-12 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2023-06-09 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2023-06-08 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2023-06-07 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2023-06-06 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2023-06-05 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 3 |
| 2023-06-02 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2023-06-01 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 100 |
| 2023-05-31 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-30 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-25 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-19 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 270 |
| 2023-05-18 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2023-05-17 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2023-05-16 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2023-05-15 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2023-05-12 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-05-11 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-05-10 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-05-09 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-05-08 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 100 |
| 2023-05-05 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-05-04 | $31.89 | $31.89 | $31.83 | $31.83 | $31.83 | 372 |
| 2023-05-03 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-05-02 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-05-01 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-28 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 3 |
| 2023-04-27 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-26 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 100 |
| 2023-04-25 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 1,375 |
| 2023-04-24 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 115 |
| 2023-04-21 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-20 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-19 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-18 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-17 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 480 |
| 2023-04-14 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-13 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-12 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-11 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-10 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-06 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-05 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-04 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-04-03 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-31 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-30 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-29 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-28 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-27 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-24 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-23 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-22 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-21 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-20 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-17 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-16 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 295 |
| 2023-03-15 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-14 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-13 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-10 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-09 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-08 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2023-03-07 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-06 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-03 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-02 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-03-01 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-02-28 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-02-27 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-02-24 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-02-23 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-02-22 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 200 |
| 2023-02-21 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-02-17 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-02-16 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-02-15 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-02-14 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-02-13 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 300 |
| 2023-02-10 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-02-09 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-02-08 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 1,255 |
| 2023-02-07 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-02-06 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-02-03 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 80 |
| 2023-02-02 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-02-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-31 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-30 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-27 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 265 |
| 2023-01-26 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-25 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 4,205 |
| 2023-01-24 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-23 | $31.82 | $31.95 | $31.82 | $31.95 | $31.95 | 702 |
| 2023-01-20 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-19 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 335 |
| 2023-01-18 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-17 | $31.60 | $31.60 | $31.54 | $31.54 | $31.54 | 1,350 |
| 2023-01-13 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 171 |
| 2023-01-12 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-11 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-10 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 95 |
| 2023-01-09 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-06 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-05 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-04 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-03 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-30 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-29 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-28 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-27 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-23 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 31,116 |
| 2022-12-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 35 |
| 2022-12-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-16 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 6 |
| 2022-12-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 910 |
| 2022-11-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 40 |
| 2022-11-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 910 |
| 2022-11-22 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-11-21 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-11-18 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-11-17 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-11-16 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-11-15 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 136 |
| 2022-11-14 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-11-11 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-11-10 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-11-09 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-11-08 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-11-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-11-04 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 720 |
| 2022-11-03 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 1 |
| 2022-11-02 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2022-11-01 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2022-10-31 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 204 |
| 2022-10-28 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2022-10-27 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 250 |
| 2022-10-26 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2022-10-25 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2022-10-24 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 40 |
| 2022-10-21 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 315 |
| 2022-10-20 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-10-19 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-10-18 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-10-17 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 920 |
| 2022-10-14 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-10-13 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-10-12 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-10-11 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-10-10 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-10-07 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-10-06 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-10-05 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-10-04 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-10-03 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-09-30 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2022-09-29 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 1,275 |
| 2022-09-28 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2022-09-27 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 235 |
| 2022-09-26 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 862 |
| 2022-09-23 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2022-09-22 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2022-09-21 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2022-09-20 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2022-09-19 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2022-09-16 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 200 |
| 2022-09-15 | $31.80 | $31.80 | $31.67 | $31.67 | $31.67 | 610 |
| 2022-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 63 |
| 2022-09-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 30 |
| 2022-09-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 260 |
| 2022-08-31 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-08-30 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-08-29 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-08-26 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-08-25 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-08-24 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-08-23 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-08-22 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 100 |
| 2022-08-19 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-08-18 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-08-17 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-08-16 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-08-15 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-08-12 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-08-11 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-08-10 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-08-09 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-08-08 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-08-05 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-08-04 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-08-03 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 110 |
| 2022-08-02 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2022-08-01 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2022-07-29 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2022-07-28 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2022-07-27 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2022-07-26 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2022-07-25 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2022-07-22 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2022-07-21 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2022-07-20 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2022-07-19 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2022-07-18 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 600 |
| 2022-07-15 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-07-14 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-07-13 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-07-12 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-07-11 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-07-08 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-07-07 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 63 |
| 2022-07-06 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-07-05 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-07-01 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-06-30 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-06-29 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-06-28 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-06-27 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-06-24 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-06-23 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-22 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-21 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-17 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-16 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-15 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-14 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-13 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-10 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-09 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-08 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-07 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-06 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-03 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-02 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-06-01 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-31 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-27 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-26 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-25 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-24 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-23 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-20 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-19 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-18 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-17 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-16 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-13 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-12 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 0 |
| 2022-05-11 | $32.10 | $32.10 | $32.10 | $32.10 | $31.92 | 770 |
| 2022-05-10 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-05-09 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-05-06 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-05-05 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-05-04 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-05-03 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 45 |
| 2022-05-02 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-04-29 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-04-28 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-04-27 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-04-26 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-04-25 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-04-22 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-04-21 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 0 |
| 2022-04-20 | $37.36 | $37.36 | $37.36 | $37.36 | $37.16 | 480 |
| 2022-04-19 | $37.36 | $37.36 | $37.36 | $37.36 | $37.16 | 0 |
| 2022-04-18 | $37.36 | $37.36 | $37.36 | $37.36 | $37.16 | 480 |
| 2022-04-14 | $39.33 | $39.33 | $39.33 | $39.33 | $39.11 | 0 |
| 2022-04-13 | $39.33 | $39.33 | $39.33 | $39.33 | $39.11 | 0 |
| 2022-04-12 | $39.33 | $39.33 | $39.33 | $39.33 | $39.11 | 0 |
| 2022-04-11 | $39.33 | $39.33 | $39.33 | $39.33 | $39.11 | 0 |
| 2022-04-08 | $39.33 | $39.33 | $39.33 | $39.33 | $39.11 | 0 |
| 2022-04-07 | $39.33 | $39.33 | $39.33 | $39.33 | $39.11 | 48 |
| 2022-04-06 | $39.33 | $39.33 | $39.33 | $39.33 | $39.11 | 14 |
| 2022-04-05 | $39.33 | $39.33 | $39.33 | $39.33 | $39.11 | 0 |
| 2022-04-04 | $39.30 | $39.33 | $39.30 | $39.33 | $39.11 | 523 |
| 2022-04-01 | $38.30 | $38.30 | $38.30 | $38.30 | $38.09 | 0 |
| 2022-03-31 | $38.30 | $38.30 | $38.30 | $38.30 | $38.09 | 0 |
| 2022-03-30 | $38.30 | $38.30 | $38.30 | $38.30 | $38.09 | 0 |
| 2022-03-29 | $38.30 | $38.30 | $38.30 | $38.30 | $38.09 | 51 |
| 2022-03-28 | $38.30 | $38.30 | $38.30 | $38.30 | $38.09 | 0 |
| 2022-03-25 | $38.30 | $38.30 | $38.30 | $38.30 | $38.09 | 0 |
| 2022-03-24 | $38.30 | $38.30 | $38.30 | $38.30 | $38.09 | 0 |
| 2022-03-23 | $38.30 | $38.30 | $38.30 | $38.30 | $38.09 | 100 |
| 2022-03-22 | $37.84 | $37.84 | $37.84 | $37.84 | $37.63 | 0 |
| 2022-03-21 | $37.84 | $37.84 | $37.84 | $37.84 | $37.63 | 0 |
| 2022-03-18 | $37.84 | $37.84 | $37.84 | $37.84 | $37.63 | 532 |
| 2022-03-17 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-03-16 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-03-15 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-03-14 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-03-11 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-03-10 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-03-09 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-03-08 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-03-07 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-03-04 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-03-03 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 90 |
| 2022-03-02 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-03-01 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-28 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-25 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-24 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-23 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-22 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-18 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-17 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-16 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-15 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-14 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-11 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-10 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 9 |
| 2022-02-09 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-08 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-07 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-04 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-03 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-02 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-02-01 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-01-31 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-01-28 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 0 |
| 2022-01-27 | $37.18 | $37.18 | $37.18 | $37.18 | $36.97 | 253 |
| 2022-01-26 | $36.86 | $36.86 | $36.86 | $36.86 | $36.65 | 0 |
| 2022-01-25 | $36.86 | $36.86 | $36.86 | $36.86 | $36.65 | 0 |
| 2022-01-24 | $36.86 | $36.86 | $36.86 | $36.86 | $36.65 | 250 |
| 2022-01-21 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-20 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-19 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-18 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-14 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-13 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-12 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-11 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-10 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-07 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-06 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-05 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-04 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2022-01-03 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2021-12-31 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 0 |
| 2021-12-30 | $39.75 | $39.75 | $39.75 | $39.75 | $39.53 | 97 |
| 2021-12-29 | $39.75 | $39.75 | $39.75 | $39.75 | $39.31 | 0 |
| 2021-12-28 | $39.75 | $39.75 | $39.75 | $39.75 | $39.31 | 0 |
| 2021-12-27 | $39.75 | $39.75 | $39.75 | $39.75 | $39.31 | 1,600 |
| 2021-12-23 | $38.70 | $38.70 | $38.70 | $38.70 | $38.27 | 0 |
| 2021-12-22 | $38.70 | $38.70 | $38.70 | $38.70 | $38.27 | 0 |
| 2021-12-21 | $38.70 | $38.70 | $38.70 | $38.70 | $38.27 | 25 |
| 2021-12-20 | $38.70 | $38.70 | $38.70 | $38.70 | $38.27 | 0 |
| 2021-12-17 | $38.70 | $38.70 | $38.70 | $38.70 | $38.27 | 0 |
| 2021-12-16 | $38.70 | $38.70 | $38.70 | $38.70 | $38.27 | 0 |
| 2021-12-15 | $38.70 | $38.70 | $38.70 | $38.70 | $38.27 | 94 |
| 2021-12-14 | $38.70 | $38.70 | $38.70 | $38.70 | $38.27 | 564 |
| 2021-12-13 | $39.88 | $39.88 | $39.88 | $39.88 | $39.43 | 97 |
| 2021-12-10 | $39.88 | $39.88 | $39.88 | $39.88 | $39.43 | 247 |
| 2021-12-09 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-12-08 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-12-07 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-12-06 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-12-03 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-12-02 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-12-01 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-30 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-29 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-26 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-24 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-23 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-22 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-19 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-18 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-17 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-16 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 72 |
| 2021-11-15 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-12 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-11 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-10 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-09 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 0 |
| 2021-11-08 | $40.62 | $40.62 | $40.62 | $40.62 | $40.17 | 1,000 |
| 2021-11-05 | $40.19 | $40.19 | $40.19 | $40.19 | $39.74 | 0 |
| 2021-11-04 | $40.19 | $40.19 | $40.19 | $40.19 | $39.74 | 0 |
| 2021-11-03 | $40.19 | $40.19 | $40.19 | $40.19 | $39.74 | 0 |
| 2021-11-02 | $39.18 | $39.18 | $39.18 | $39.18 | $38.74 | 1 |
| 2021-11-01 | $39.18 | $39.18 | $39.18 | $39.18 | $38.74 | 0 |
| 2021-10-29 | $39.18 | $39.18 | $39.18 | $39.18 | $38.74 | 1 |
| 2021-10-28 | $39.18 | $39.18 | $39.18 | $39.18 | $38.74 | 0 |
| 2021-10-27 | $39.18 | $39.18 | $39.18 | $39.18 | $38.74 | 0 |
| 2021-10-26 | $39.18 | $39.18 | $39.18 | $39.18 | $38.74 | 0 |
| 2021-10-25 | $39.18 | $39.18 | $39.18 | $39.18 | $38.74 | 0 |
| 2021-10-22 | $39.18 | $39.18 | $39.18 | $39.18 | $38.74 | 0 |
| 2021-10-21 | $39.18 | $39.18 | $39.18 | $39.18 | $38.74 | 0 |
| 2021-10-20 | $39.18 | $39.18 | $39.18 | $39.18 | $38.74 | 0 |
| 2021-10-19 | $39.18 | $39.18 | $39.18 | $39.18 | $38.74 | 200 |
| 2021-10-18 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-10-15 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-10-14 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-10-13 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-10-12 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-10-11 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-10-08 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-10-07 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-10-06 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-10-05 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-10-04 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-10-01 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-09-30 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-09-29 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 0 |
| 2021-09-28 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 80 |
| 2021-09-27 | $37.95 | $37.95 | $37.95 | $37.95 | $37.52 | 400 |
| 2021-09-24 | $36.54 | $36.54 | $36.54 | $36.54 | $36.14 | 0 |
| 2021-09-23 | $36.54 | $36.54 | $36.54 | $36.54 | $36.14 | 0 |
| 2021-09-22 | $36.54 | $36.54 | $36.54 | $36.54 | $36.14 | 0 |
| 2021-09-21 | $36.54 | $36.54 | $36.54 | $36.54 | $36.14 | 0 |
| 2021-09-20 | $36.54 | $36.54 | $36.54 | $36.54 | $36.14 | 4,700 |
| 2021-09-17 | $37.56 | $37.56 | $37.56 | $37.56 | $37.14 | 495 |
| 2021-09-16 | $37.82 | $37.82 | $37.82 | $37.82 | $37.40 | 0 |
| 2021-09-15 | $37.82 | $37.82 | $37.82 | $37.82 | $37.40 | 200 |
| 2021-09-14 | $38.11 | $38.11 | $38.11 | $38.11 | $37.68 | 133 |
| 2021-09-13 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-09-10 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-09-09 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-09-08 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-09-07 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-09-03 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-09-02 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-09-01 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-08-31 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-08-30 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 1 |
| 2021-08-27 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-08-26 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-08-25 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-08-24 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 45 |
| 2021-08-23 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-08-20 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-08-19 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-08-18 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 0 |
| 2021-08-17 | $37.81 | $37.81 | $37.81 | $37.81 | $37.39 | 480 |
| 2021-08-16 | $38.23 | $38.23 | $38.23 | $38.23 | $37.80 | 1,530 |
| 2021-08-13 | $38.23 | $38.23 | $38.23 | $38.23 | $37.80 | 0 |
| 2021-08-12 | $38.23 | $38.23 | $38.23 | $38.23 | $37.80 | 0 |
| 2021-08-11 | $38.23 | $38.23 | $38.23 | $38.23 | $37.80 | 175 |
| 2021-08-10 | $38.09 | $38.09 | $38.09 | $38.09 | $37.66 | 0 |
| 2021-08-09 | $38.09 | $38.09 | $38.09 | $38.09 | $37.66 | 0 |
| 2021-08-06 | $38.09 | $38.09 | $38.09 | $38.09 | $37.66 | 0 |
| 2021-08-05 | $38.09 | $38.09 | $38.09 | $38.09 | $37.66 | 5 |
| 2021-08-04 | $38.09 | $38.09 | $38.09 | $38.09 | $37.66 | 0 |
| 2021-08-03 | $38.09 | $38.09 | $38.09 | $38.09 | $37.66 | 0 |
| 2021-08-02 | $38.09 | $38.09 | $38.09 | $38.09 | $37.66 | 0 |
| 2021-07-30 | $38.09 | $38.09 | $38.09 | $38.09 | $37.66 | 0 |
| 2021-07-29 | $37.24 | $37.24 | $37.24 | $37.24 | $36.82 | 430 |
| 2021-07-28 | $37.24 | $37.24 | $37.24 | $37.24 | $36.82 | 0 |
| 2021-07-27 | $37.24 | $37.24 | $37.24 | $37.24 | $36.82 | 0 |
| 2021-07-26 | $37.24 | $37.24 | $37.24 | $37.24 | $36.82 | 0 |
| 2021-07-23 | $37.24 | $37.24 | $37.24 | $37.24 | $36.82 | 0 |
| 2021-07-22 | $37.24 | $37.24 | $37.24 | $37.24 | $36.82 | 0 |
| 2021-07-21 | $37.24 | $37.24 | $37.24 | $37.24 | $36.82 | 430 |
| 2021-07-20 | $37.29 | $37.29 | $37.29 | $37.29 | $36.87 | 0 |
| 2021-07-19 | $37.29 | $37.29 | $37.29 | $37.29 | $36.87 | 0 |
| 2021-07-16 | $37.29 | $37.29 | $37.29 | $37.29 | $36.87 | 0 |
| 2021-07-15 | $37.29 | $37.29 | $37.29 | $37.29 | $36.87 | 0 |
| 2021-07-14 | $37.29 | $37.29 | $37.29 | $37.29 | $36.87 | 0 |
| 2021-07-13 | $37.29 | $37.29 | $37.29 | $37.29 | $36.87 | 0 |
| 2021-07-12 | $37.29 | $37.29 | $37.29 | $37.29 | $36.87 | 0 |
| 2021-07-09 | $37.29 | $37.29 | $37.29 | $37.29 | $36.87 | 0 |
| 2021-07-08 | $37.29 | $37.29 | $37.29 | $37.29 | $36.87 | 15 |
| 2021-07-07 | $37.29 | $37.29 | $37.29 | $37.29 | $36.87 | 0 |
| 2021-07-06 | $37.29 | $37.29 | $37.29 | $37.29 | $36.87 | 995 |
| 2021-07-02 | $37.28 | $37.28 | $37.28 | $37.28 | $36.86 | 0 |
| 2021-07-01 | $37.28 | $37.28 | $37.28 | $37.28 | $36.86 | 0 |
| 2021-06-30 | $37.28 | $37.28 | $37.28 | $37.28 | $36.86 | 12 |
| 2021-06-29 | $37.28 | $37.28 | $37.28 | $37.28 | $36.86 | 0 |
| 2021-06-28 | $37.28 | $37.28 | $37.28 | $37.28 | $36.86 | 0 |
| 2021-06-25 | $37.28 | $37.28 | $37.28 | $37.28 | $36.86 | 609,826 |
| 2021-06-24 | $37.25 | $37.25 | $37.25 | $37.25 | $36.83 | 0 |
| 2021-06-23 | $37.25 | $37.25 | $37.25 | $37.25 | $36.81 | 2,714 |
| 2021-06-22 | $37.83 | $37.83 | $37.83 | $37.83 | $37.38 | 0 |
| 2021-06-21 | $37.83 | $37.83 | $37.83 | $37.83 | $37.38 | 0 |
| 2021-06-18 | $37.83 | $37.83 | $37.83 | $37.83 | $37.38 | 0 |
| 2021-06-17 | $37.83 | $37.83 | $37.83 | $37.83 | $37.38 | 0 |
| 2021-06-16 | $37.83 | $37.83 | $37.83 | $37.83 | $37.38 | 0 |
| 2021-06-15 | $37.83 | $37.83 | $37.83 | $37.83 | $37.38 | 0 |
| 2021-06-14 | $37.83 | $37.83 | $37.83 | $37.83 | $37.38 | 0 |
| 2021-06-11 | $37.83 | $37.83 | $37.83 | $37.83 | $37.38 | 0 |
| 2021-06-10 | $37.83 | $37.83 | $37.83 | $37.83 | $37.38 | 0 |
| 2021-06-09 | $37.83 | $37.83 | $37.83 | $37.83 | $37.38 | 382 |
| 2021-06-08 | $37.76 | $37.76 | $37.76 | $37.76 | $37.32 | 0 |
| 2021-06-07 | $37.76 | $37.76 | $37.76 | $37.76 | $37.32 | 30 |
| 2021-06-04 | $37.76 | $37.76 | $37.76 | $37.76 | $37.32 | 0 |
| 2021-06-03 | $37.76 | $37.76 | $37.76 | $37.76 | $37.32 | 0 |
| 2021-06-02 | $37.76 | $37.76 | $37.76 | $37.76 | $37.32 | 375 |
| 2021-06-01 | $37.20 | $37.20 | $37.20 | $37.20 | $36.76 | 0 |
| 2021-05-28 | $37.20 | $37.20 | $37.20 | $37.20 | $36.76 | 0 |
| 2021-05-27 | $37.20 | $37.20 | $37.20 | $37.20 | $36.76 | 0 |
| 2021-05-26 | $37.20 | $37.20 | $37.20 | $37.20 | $36.76 | 0 |
| 2021-05-25 | $37.20 | $37.20 | $37.20 | $37.20 | $36.76 | 0 |
| 2021-05-24 | $37.20 | $37.20 | $37.20 | $37.20 | $36.76 | 0 |
| 2021-05-21 | $37.20 | $37.20 | $37.20 | $37.20 | $36.76 | 0 |
| 2021-05-20 | $37.20 | $37.20 | $37.20 | $37.20 | $36.76 | 0 |
| 2021-05-19 | $37.20 | $37.20 | $37.20 | $37.20 | $36.76 | 0 |
| 2021-05-18 | $37.20 | $37.20 | $37.20 | $37.20 | $36.76 | 100 |
| 2021-05-17 | $37.10 | $37.10 | $37.10 | $37.10 | $36.66 | 398 |
| 2021-05-14 | $36.38 | $36.38 | $36.38 | $36.38 | $35.95 | 0 |
| 2021-05-13 | $36.38 | $36.38 | $36.38 | $36.38 | $35.95 | 130 |
| 2021-05-12 | $36.88 | $36.88 | $36.29 | $36.29 | $35.86 | 4,290 |
| 2021-05-11 | $36.72 | $36.72 | $36.72 | $36.72 | $36.29 | 0 |
| 2021-05-10 | $36.72 | $36.72 | $36.72 | $36.72 | $36.29 | 0 |
| 2021-05-07 | $36.72 | $36.72 | $36.72 | $36.72 | $36.29 | 0 |
| 2021-05-06 | $36.72 | $36.72 | $36.72 | $36.72 | $36.29 | 270 |
| 2021-05-05 | $36.48 | $36.48 | $36.48 | $36.48 | $36.05 | 110 |
| 2021-05-04 | $36.25 | $36.25 | $36.25 | $36.25 | $35.82 | 515 |
| 2021-05-03 | $36.64 | $36.64 | $36.64 | $36.64 | $36.21 | 0 |
| 2021-04-30 | $36.64 | $36.64 | $36.64 | $36.64 | $36.21 | 0 |
| 2021-04-29 | $36.64 | $36.64 | $36.64 | $36.64 | $36.21 | 199 |
| 2021-04-28 | $35.98 | $35.98 | $35.98 | $35.98 | $35.55 | 0 |
| 2021-04-27 | $35.98 | $35.98 | $35.98 | $35.98 | $35.55 | 2 |
| 2021-04-26 | $35.98 | $35.98 | $35.98 | $35.98 | $35.55 | 0 |
| 2021-04-23 | $35.98 | $35.98 | $35.98 | $35.98 | $35.55 | 0 |
| 2021-04-22 | $35.97 | $35.98 | $35.97 | $35.98 | $35.55 | 587 |
| 2021-04-21 | $36.06 | $36.06 | $36.06 | $36.06 | $35.63 | 0 |
| 2021-04-20 | $36.06 | $36.06 | $36.06 | $36.06 | $35.63 | 0 |
| 2021-04-19 | $36.04 | $36.06 | $36.04 | $36.06 | $35.63 | 4,000 |
| 2021-04-16 | $34.91 | $34.91 | $34.91 | $34.91 | $34.49 | 0 |
| 2021-04-15 | $34.91 | $34.91 | $34.91 | $34.91 | $34.49 | 88 |
| 2021-04-14 | $34.91 | $34.91 | $34.91 | $34.91 | $34.49 | 0 |
| 2021-04-13 | $34.91 | $34.91 | $34.91 | $34.91 | $34.49 | 92 |
| 2021-04-12 | $34.91 | $34.91 | $34.91 | $34.91 | $34.49 | 58 |
| 2021-04-09 | $34.91 | $34.91 | $34.91 | $34.91 | $34.49 | 0 |
| 2021-04-08 | $34.91 | $34.91 | $34.91 | $34.91 | $34.49 | 0 |
| 2021-04-07 | $34.91 | $34.91 | $34.91 | $34.91 | $34.49 | 0 |
| 2021-04-06 | $34.91 | $34.91 | $34.91 | $34.91 | $34.49 | 29,600 |
| 2021-04-05 | $33.76 | $33.76 | $33.76 | $33.76 | $33.36 | 0 |
| 2021-04-01 | $33.76 | $33.76 | $33.76 | $33.76 | $33.36 | 0 |
| 2021-03-31 | $33.76 | $33.76 | $33.76 | $33.76 | $33.36 | 0 |
| 2021-03-30 | $33.76 | $33.76 | $33.76 | $33.76 | $33.36 | 229 |
| 2021-03-29 | $33.35 | $33.35 | $33.35 | $33.35 | $32.96 | 1 |
| 2021-03-26 | $33.35 | $33.35 | $33.35 | $33.35 | $32.96 | 2 |
| 2021-03-25 | $32.94 | $33.35 | $32.94 | $33.35 | $32.96 | 825 |
| 2021-03-24 | $33.84 | $33.84 | $33.84 | $33.84 | $33.44 | 0 |
| 2021-03-23 | $33.84 | $33.84 | $33.84 | $33.84 | $33.44 | 0 |
| 2021-03-22 | $33.84 | $33.84 | $33.84 | $33.84 | $33.44 | 515 |
| 2021-03-19 | $33.82 | $33.83 | $33.82 | $33.83 | $33.43 | 854 |
| 2021-03-18 | $34.39 | $34.39 | $34.39 | $34.39 | $33.98 | 0 |
| 2021-03-17 | $34.39 | $34.39 | $34.39 | $34.39 | $33.98 | 0 |
| 2021-03-16 | $34.39 | $34.39 | $34.39 | $34.39 | $33.98 | 758 |
| 2021-03-15 | $32.72 | $32.72 | $32.72 | $32.72 | $32.34 | 13 |
| 2021-03-12 | $32.72 | $32.72 | $32.72 | $32.72 | $32.34 | 3 |
| 2021-03-11 | $32.72 | $32.72 | $32.72 | $32.72 | $32.34 | 0 |
| 2021-03-10 | $32.72 | $32.72 | $32.72 | $32.72 | $32.34 | 0 |
| 2021-03-09 | $32.72 | $32.72 | $32.72 | $32.72 | $32.34 | 0 |
| 2021-03-08 | $32.72 | $32.72 | $32.72 | $32.72 | $32.34 | 1,438 |
| 2021-03-05 | $33.25 | $33.25 | $33.25 | $33.25 | $32.86 | 48 |
| 2021-03-04 | $33.25 | $33.25 | $33.25 | $33.25 | $32.86 | 0 |
| 2021-03-03 | $33.25 | $33.25 | $33.25 | $33.25 | $32.86 | 0 |
| 2021-03-02 | $33.25 | $33.25 | $33.25 | $33.25 | $32.86 | 180 |
| 2021-03-01 | $33.13 | $33.13 | $33.13 | $33.13 | $32.74 | 0 |
| 2021-02-26 | $33.13 | $33.13 | $33.13 | $33.13 | $32.74 | 0 |
| 2021-02-25 | $33.13 | $33.13 | $33.13 | $33.13 | $32.74 | 0 |
| 2021-02-24 | $33.13 | $33.13 | $33.13 | $33.13 | $32.74 | 0 |
| 2021-02-23 | $33.13 | $33.13 | $33.13 | $33.13 | $32.74 | 5 |
| 2021-02-22 | $33.13 | $33.13 | $33.13 | $33.13 | $32.74 | 0 |
| 2021-02-19 | $33.13 | $33.13 | $33.13 | $33.13 | $32.74 | 0 |
| 2021-02-18 | $33.13 | $33.13 | $33.13 | $33.13 | $32.74 | 0 |
| 2021-02-17 | $33.13 | $33.13 | $33.13 | $33.13 | $32.74 | 1,450 |
| 2021-02-16 | $33.13 | $33.13 | $33.13 | $33.13 | $32.74 | 50 |
| 2021-02-12 | $33.13 | $33.13 | $33.13 | $33.13 | $32.74 | 0 |
| 2021-02-11 | $33.13 | $33.13 | $33.13 | $33.13 | $32.74 | 0 |
| 2021-02-10 | $33.32 | $33.32 | $33.12 | $33.13 | $32.74 | 3,605 |
| 2021-02-09 | $33.01 | $33.01 | $33.01 | $33.01 | $32.62 | 202 |
| 2021-02-08 | $32.96 | $32.98 | $32.96 | $32.98 | $32.59 | 863 |
| 2021-02-05 | $32.20 | $32.20 | $32.20 | $32.20 | $31.82 | 0 |
| 2021-02-04 | $32.20 | $32.20 | $32.20 | $32.20 | $31.82 | 6 |
| 2021-02-03 | $32.20 | $32.20 | $32.20 | $32.20 | $31.82 | 500 |
| 2021-02-02 | $31.62 | $31.62 | $31.62 | $31.62 | $31.24 | 0 |
| 2021-02-01 | $31.62 | $31.62 | $31.62 | $31.62 | $31.24 | 100 |
| 2021-01-29 | $31.90 | $31.90 | $31.90 | $31.90 | $31.52 | 0 |
| 2021-01-28 | $31.90 | $31.90 | $31.90 | $31.90 | $31.52 | 0 |
| 2021-01-27 | $31.90 | $31.90 | $31.90 | $31.90 | $31.52 | 150 |
| 2021-01-26 | $32.65 | $32.65 | $32.65 | $32.65 | $32.27 | 105 |
| 2021-01-25 | $32.81 | $32.81 | $32.81 | $32.81 | $32.42 | 0 |
| 2021-01-22 | $32.81 | $32.81 | $32.81 | $32.81 | $32.42 | 0 |
| 2021-01-21 | $32.81 | $32.81 | $32.81 | $32.81 | $32.42 | 480 |
| 2021-01-20 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 0 |
| 2021-01-19 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 0 |
| 2021-01-15 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 0 |
| 2021-01-14 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 96 |
| 2021-01-13 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 96 |
| 2021-01-12 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 0 |
| 2021-01-11 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 0 |
| 2021-01-08 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 0 |
| 2021-01-07 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 0 |
| 2021-01-06 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 0 |
| 2021-01-05 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 0 |
| 2021-01-04 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 0 |
| 2020-12-31 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 0 |
| 2020-12-30 | $31.23 | $31.23 | $31.23 | $31.23 | $30.86 | 0 |
| 2020-12-29 | $31.23 | $31.23 | $31.23 | $31.23 | $30.65 | 0 |
| 2020-12-28 | $31.23 | $31.23 | $31.23 | $31.23 | $30.65 | 0 |
| 2020-12-24 | $31.23 | $31.23 | $31.23 | $31.23 | $30.65 | 0 |
| 2020-12-23 | $31.23 | $31.23 | $31.23 | $31.23 | $30.65 | 507 |
| 2020-12-22 | $31.00 | $31.02 | $31.00 | $31.02 | $30.44 | 23,163 |
| 2020-12-21 | $31.74 | $31.74 | $31.74 | $31.74 | $31.15 | 19 |
| 2020-12-18 | $31.74 | $31.74 | $31.74 | $31.74 | $31.15 | 0 |
| 2020-12-17 | $31.74 | $31.74 | $31.74 | $31.74 | $31.15 | 310 |
| 2020-12-16 | $31.35 | $31.35 | $31.35 | $31.35 | $30.77 | 435 |
| 2020-12-15 | $31.14 | $31.14 | $31.14 | $31.14 | $30.57 | 1,200 |
| 2020-12-14 | $30.64 | $30.64 | $30.64 | $30.64 | $30.08 | 0 |
| 2020-12-11 | $30.64 | $30.64 | $30.64 | $30.64 | $30.08 | 0 |
| 2020-12-10 | $30.64 | $30.64 | $30.64 | $30.64 | $30.08 | 0 |
| 2020-12-09 | $30.64 | $30.64 | $30.64 | $30.64 | $30.08 | 10 |
| 2020-12-08 | $30.64 | $30.64 | $30.64 | $30.64 | $30.08 | 0 |
| 2020-12-07 | $30.64 | $30.64 | $30.64 | $30.64 | $30.08 | 5 |
| 2020-12-04 | $30.64 | $30.64 | $30.64 | $30.64 | $30.08 | 0 |
| 2020-12-03 | $30.64 | $30.64 | $30.64 | $30.64 | $30.08 | 0 |
| 2020-12-02 | $30.64 | $30.64 | $30.64 | $30.64 | $30.08 | 3,270 |
| 2020-12-01 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 90 |
| 2020-11-30 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2020-11-27 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 90 |
| 2020-11-25 | $30.20 | $30.20 | $30.20 | $30.20 | $29.64 | 0 |
| 2020-11-24 | $29.42 | $29.42 | $29.42 | $29.42 | $28.88 | 253 |
| 2020-11-23 | $29.42 | $29.42 | $29.42 | $29.42 | $28.88 | 0 |
| 2020-11-20 | $29.42 | $29.42 | $29.42 | $29.42 | $28.88 | 0 |
| 2020-11-19 | $29.42 | $29.42 | $29.42 | $29.42 | $28.88 | 253 |
| 2020-11-18 | $29.86 | $29.86 | $29.86 | $29.86 | $29.31 | 414 |
| 2020-11-17 | $29.14 | $29.14 | $29.14 | $29.14 | $28.60 | 0 |
| 2020-11-16 | $29.14 | $29.14 | $29.14 | $29.14 | $28.60 | 1 |
| 2020-11-13 | $29.14 | $29.14 | $29.14 | $29.14 | $28.60 | 0 |
| 2020-11-12 | $29.14 | $29.14 | $29.14 | $29.14 | $28.60 | 5 |
| 2020-11-11 | $29.14 | $29.14 | $29.14 | $29.14 | $28.60 | 0 |
| 2020-11-10 | $29.14 | $29.14 | $29.14 | $29.14 | $28.60 | 0 |
| 2020-11-09 | $29.14 | $29.14 | $29.14 | $29.14 | $28.60 | 0 |
| 2020-11-06 | $29.15 | $29.15 | $29.14 | $29.14 | $28.60 | 1,299 |
| 2020-11-05 | $26.91 | $26.91 | $26.91 | $26.91 | $26.41 | 0 |
| 2020-11-04 | $26.91 | $26.91 | $26.91 | $26.91 | $26.41 | 0 |
| 2020-11-03 | $26.91 | $26.91 | $26.91 | $26.91 | $26.41 | 448 |
| 2020-11-02 | $26.91 | $26.91 | $26.91 | $26.91 | $26.41 | 0 |
| 2020-10-30 | $26.91 | $26.91 | $26.91 | $26.91 | $26.41 | 0 |
| 2020-10-29 | $26.91 | $26.91 | $26.91 | $26.91 | $26.41 | 145 |
| 2020-10-28 | $27.00 | $27.00 | $26.80 | $26.80 | $26.31 | 940 |
| 2020-10-27 | $28.58 | $28.58 | $28.58 | $28.58 | $28.05 | 0 |
| 2020-10-26 | $28.58 | $28.58 | $28.58 | $28.58 | $28.05 | 0 |
| 2020-10-23 | $28.58 | $28.58 | $28.58 | $28.58 | $28.05 | 693 |
| 2020-10-22 | $28.63 | $28.63 | $28.63 | $28.63 | $28.10 | 0 |
| 2020-10-21 | $28.63 | $28.63 | $28.63 | $28.63 | $28.10 | 1,045 |
| 2020-10-20 | $28.65 | $28.65 | $28.63 | $28.63 | $28.10 | 2,245 |
| 2020-10-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 0 |
| 2020-10-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 0 |
| 2020-10-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 0 |
| 2020-10-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 0 |
| 2020-10-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 0 |
| 2020-10-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 0 |
| 2020-10-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 0 |
| 2020-10-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 0 |
| 2020-10-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 0 |
| 2020-10-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 0 |
| 2020-10-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 0 |
| 2020-10-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 0 |
| 2020-10-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.00 | 1,000 |
| 2020-09-30 | $26.12 | $26.12 | $26.12 | $26.12 | $25.64 | 0 |
| 2020-09-29 | $26.12 | $26.12 | $26.12 | $26.12 | $25.64 | 0 |
| 2020-09-28 | $26.12 | $26.12 | $26.12 | $26.12 | $25.64 | 0 |
| 2020-09-25 | $26.12 | $26.12 | $26.12 | $26.12 | $25.64 | 170 |
| 2020-09-24 | $26.45 | $26.45 | $26.45 | $26.45 | $25.97 | 220 |
| 2020-09-23 | $26.59 | $26.59 | $26.59 | $26.59 | $26.10 | 190 |
| 2020-09-22 | $26.92 | $26.92 | $26.86 | $26.86 | $26.36 | 712 |
| 2020-09-21 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 0 |
| 2020-09-18 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 0 |
| 2020-09-17 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 0 |
| 2020-09-16 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 0 |
| 2020-09-15 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 2 |
| 2020-09-14 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 0 |
| 2020-09-11 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 0 |
| 2020-09-10 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 0 |
| 2020-09-09 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 0 |
| 2020-09-08 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 3 |
| 2020-09-04 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 0 |
| 2020-09-03 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 425 |
| 2020-09-02 | $29.09 | $29.09 | $29.09 | $29.09 | $28.56 | 442 |
| 2020-09-01 | $29.09 | $29.09 | $29.09 | $29.09 | $28.56 | 250 |
| 2020-08-31 | $28.80 | $28.80 | $28.80 | $28.80 | $28.26 | 0 |
| 2020-08-28 | $28.80 | $28.80 | $28.80 | $28.80 | $28.26 | 0 |
| 2020-08-27 | $28.80 | $28.80 | $28.80 | $28.80 | $28.26 | 201 |
| 2020-08-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.48 | 0 |
| 2020-08-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.48 | 0 |
| 2020-08-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.48 | 350 |
| 2020-08-21 | $27.82 | $27.82 | $27.82 | $27.82 | $27.31 | 10 |
| 2020-08-20 | $27.82 | $27.82 | $27.82 | $27.82 | $27.31 | 0 |
| 2020-08-19 | $27.82 | $27.82 | $27.82 | $27.82 | $27.31 | 0 |
| 2020-08-18 | $27.82 | $27.82 | $27.82 | $27.82 | $27.31 | 441 |
| 2020-08-17 | $27.60 | $27.60 | $27.60 | $27.60 | $27.09 | 0 |
| 2020-08-14 | $27.60 | $27.60 | $27.60 | $27.60 | $27.09 | 431 |
| 2020-08-13 | $27.46 | $27.46 | $27.46 | $27.46 | $26.95 | 0 |
| 2020-08-12 | $27.46 | $27.46 | $27.46 | $27.46 | $26.95 | 8 |
| 2020-08-11 | $27.46 | $27.46 | $27.46 | $27.46 | $26.95 | 1,135 |
| 2020-08-10 | $27.23 | $27.23 | $27.23 | $27.23 | $26.73 | 749 |
| 2020-08-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.21 | 0 |
| 2020-08-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.21 | 2 |
| 2020-08-05 | $26.70 | $26.70 | $26.70 | $26.70 | $26.21 | 0 |
| 2020-08-04 | $26.70 | $26.70 | $26.70 | $26.70 | $26.21 | 434 |
| 2020-08-03 | $26.31 | $26.31 | $26.31 | $26.31 | $25.82 | 0 |
| 2020-07-31 | $26.31 | $26.31 | $26.31 | $26.31 | $25.82 | 0 |
| 2020-07-30 | $26.31 | $26.31 | $26.31 | $26.31 | $25.82 | 0 |
| 2020-07-29 | $26.31 | $26.31 | $26.31 | $26.31 | $25.82 | 1,900 |
| 2020-07-28 | $26.12 | $26.12 | $26.12 | $26.12 | $25.64 | 0 |
| 2020-07-27 | $26.12 | $26.12 | $26.12 | $26.12 | $25.64 | 0 |
| 2020-07-24 | $26.12 | $26.12 | $26.12 | $26.12 | $25.64 | 544 |
| 2020-07-23 | $26.44 | $26.44 | $26.12 | $26.12 | $25.64 | 917 |
| 2020-07-22 | $26.40 | $26.40 | $26.40 | $26.40 | $25.91 | 400 |
| 2020-07-21 | $26.37 | $26.37 | $26.37 | $26.37 | $25.89 | 518 |
| 2020-07-15 | $25.91 | $25.91 | $25.91 | $25.91 | $25.43 | 1,045 |
| 2020-07-13 | $25.34 | $25.34 | $25.34 | $25.34 | $24.88 | 140 |
| 2020-07-09 | $25.34 | $25.34 | $25.34 | $25.34 | $24.88 | 10 |
| 2020-07-06 | $25.34 | $25.34 | $25.34 | $25.34 | $24.88 | 1,500 |
| 2020-06-29 | $24.17 | $24.17 | $24.15 | $24.15 | $23.70 | 1,660 |
| 2020-06-23 | $25.40 | $25.40 | $25.40 | $25.40 | $24.93 | 200 |
| 2020-06-22 | $25.14 | $25.14 | $25.14 | $25.14 | $24.67 | 200 |
| 2020-06-18 | $25.06 | $25.06 | $25.06 | $25.06 | $24.60 | 200 |
| 2020-06-10 | $26.24 | $26.24 | $26.24 | $26.24 | $25.76 | 3,830 |
| 2020-06-09 | $26.24 | $26.24 | $26.24 | $26.24 | $25.76 | 825 |
| 2020-06-08 | $26.24 | $26.24 | $26.24 | $26.24 | $25.76 | 907 |
| 2020-06-05 | $25.89 | $25.89 | $25.89 | $25.89 | $25.41 | 300 |
| 2020-06-04 | $25.06 | $25.06 | $25.06 | $25.06 | $24.60 | 200 |
| 2020-06-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.36 | 82 |
| 2020-05-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.36 | 220 |
| 2020-05-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.36 | 4,312 |
| 2020-05-22 | $22.84 | $22.89 | $22.84 | $22.89 | $22.47 | 927 |
| 2020-05-20 | $23.27 | $23.27 | $23.27 | $23.27 | $22.84 | 345 |
| 2020-05-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 775 |
| 2020-05-05 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 850 |
| 2020-05-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.50 | 365 |
| 2020-04-24 | $21.67 | $21.67 | $21.67 | $21.67 | $21.28 | 1,058 |
| 2020-04-23 | $21.46 | $21.46 | $21.46 | $21.46 | $21.07 | 40 |
| 2020-04-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.07 | 7 |
| 2020-04-17 | $21.46 | $21.46 | $21.46 | $21.46 | $21.07 | 50 |
| 2020-04-15 | $21.46 | $21.46 | $21.46 | $21.46 | $21.07 | 27,023 |
| 2020-04-14 | $22.18 | $22.18 | $22.18 | $22.18 | $21.77 | 185 |
| 2020-04-13 | $21.68 | $21.68 | $21.52 | $21.52 | $21.13 | 470 |
| 2020-04-02 | $18.96 | $18.96 | $18.96 | $18.96 | $18.61 | 71 |
| 2020-04-01 | $18.96 | $18.96 | $18.96 | $18.96 | $18.61 | 1,094 |
| 2020-03-31 | $20.02 | $20.02 | $20.02 | $20.02 | $19.65 | 1 |
| 2020-03-30 | $20.02 | $20.02 | $20.02 | $20.02 | $19.65 | 140 |
| 2020-03-20 | $18.26 | $18.26 | $17.27 | $17.27 | $16.95 | 1,176 |
| 2020-03-19 | $18.19 | $18.19 | $18.19 | $18.19 | $17.86 | 375 |
| 2020-03-13 | $20.10 | $20.10 | $20.10 | $20.10 | $19.73 | 44 |
| 2020-03-12 | $20.12 | $20.12 | $20.10 | $20.10 | $19.73 | 1,341 |
| 2020-03-06 | $23.94 | $23.94 | $23.94 | $23.94 | $23.50 | 100 |
| 2020-03-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.59 | 200 |
| 2020-03-03 | $25.02 | $25.02 | $25.02 | $25.02 | $24.56 | 5 |
| 2020-03-02 | $25.02 | $25.02 | $25.02 | $25.02 | $24.56 | 348 |
| 2020-02-28 | $24.00 | $24.01 | $24.00 | $24.01 | $23.57 | 200 |
| 2020-02-27 | $25.18 | $25.18 | $25.18 | $25.18 | $24.72 | 142 |
| 2020-02-26 | $28.06 | $28.06 | $28.06 | $28.06 | $27.55 | 56 |
| 2020-02-25 | $28.06 | $28.06 | $28.06 | $28.06 | $27.55 | 50 |
| 2020-02-20 | $28.06 | $28.06 | $28.06 | $28.06 | $27.55 | 535 |
| 2020-02-19 | $28.28 | $28.28 | $28.28 | $28.28 | $27.76 | 105 |
| 2020-02-18 | $27.67 | $27.67 | $27.67 | $27.67 | $27.16 | 191 |
| 2020-02-10 | $27.67 | $27.67 | $27.67 | $27.67 | $27.16 | 321 |
| 2020-02-07 | $27.64 | $27.64 | $27.64 | $27.64 | $27.13 | 1,110 |
| 2020-02-04 | $27.32 | $27.32 | $27.32 | $27.32 | $26.82 | 364 |
| 2020-01-28 | $27.40 | $27.42 | $27.40 | $27.42 | $26.91 | 1,612 |
| 2020-01-24 | $27.69 | $27.69 | $27.69 | $27.69 | $27.18 | 1,760 |
| 2020-01-23 | $27.79 | $27.79 | $27.79 | $27.79 | $27.28 | 948 |
| 2020-01-22 | $27.93 | $27.93 | $27.88 | $27.88 | $27.37 | 1,420 |
| 2020-01-17 | $27.69 | $27.69 | $27.69 | $27.69 | $27.18 | 244 |
| 2020-01-14 | $27.69 | $27.69 | $27.69 | $27.69 | $27.18 | 10 |
| 2020-01-13 | $27.69 | $27.69 | $27.69 | $27.69 | $27.18 | 2,504 |
| 2020-01-06 | $27.46 | $27.46 | $27.46 | $27.46 | $26.95 | 400 |
| 2020-01-03 | $27.46 | $27.46 | $27.46 | $27.46 | $26.95 | 400 |
| 2019-12-30 | $27.38 | $27.38 | $27.38 | $27.38 | $26.87 | 100 |
| 2019-12-23 | $27.24 | $27.24 | $27.24 | $27.24 | $26.46 | 159 |
| 2019-12-02 | $26.07 | $26.07 | $26.07 | $26.07 | $25.33 | 250 |
| 2019-11-29 | $25.92 | $25.92 | $25.92 | $25.92 | $25.18 | 32 |
| 2019-11-20 | $25.92 | $25.92 | $25.92 | $25.92 | $25.18 | 5 |
| 2019-11-14 | $25.92 | $25.92 | $25.92 | $25.92 | $25.18 | 1,200 |
| 2019-11-13 | $26.06 | $26.06 | $26.06 | $26.06 | $25.32 | 15 |
| 2019-11-11 | $26.06 | $26.06 | $26.06 | $26.06 | $25.32 | 1 |
| 2019-11-08 | $26.06 | $26.06 | $26.06 | $26.06 | $25.32 | 50 |
| 2019-11-07 | $26.06 | $26.06 | $26.06 | $26.06 | $25.32 | 236 |
| 2019-11-01 | $25.83 | $25.83 | $25.83 | $25.83 | $25.10 | 759 |
| 2019-10-30 | $25.84 | $25.84 | $25.84 | $25.84 | $25.11 | 150 |
| 2019-10-29 | $25.84 | $25.84 | $25.84 | $25.84 | $25.11 | 77 |
| 2019-10-28 | $25.84 | $25.84 | $25.84 | $25.84 | $25.11 | 1,701 |
| 2019-10-24 | $25.56 | $25.56 | $25.56 | $25.56 | $24.83 | 2,500 |
| 2019-10-22 | $24.24 | $24.24 | $24.24 | $24.24 | $23.55 | 30 |
| 2019-10-11 | $24.24 | $24.24 | $24.24 | $24.24 | $23.55 | 10 |
| 2019-10-08 | $24.24 | $24.24 | $24.24 | $24.24 | $23.55 | 250 |
| 2019-10-04 | $24.56 | $24.56 | $24.56 | $24.56 | $23.86 | 564 |
| 2019-09-24 | $24.96 | $24.96 | $24.96 | $24.96 | $24.25 | 275 |
| 2019-09-23 | $25.08 | $25.08 | $25.08 | $25.08 | $24.37 | 265 |
| 2019-09-20 | $25.21 | $25.21 | $25.21 | $25.21 | $24.49 | 255 |
| 2019-09-19 | $25.27 | $25.27 | $25.27 | $25.27 | $24.55 | 398 |
| 2019-09-17 | $25.14 | $25.14 | $25.14 | $25.14 | $24.42 | 1,195 |
| 2019-09-16 | $25.39 | $25.39 | $25.39 | $25.39 | $24.67 | 3 |
| 2019-09-12 | $25.39 | $25.39 | $25.39 | $25.39 | $24.67 | 250 |
| 2019-08-28 | $24.09 | $24.09 | $24.09 | $24.09 | $23.41 | 255 |
| 2019-08-27 | $23.91 | $23.91 | $23.91 | $23.91 | $23.23 | 100 |
| 2019-08-26 | $23.86 | $23.86 | $23.86 | $23.86 | $23.18 | 329 |
| 2019-08-23 | $23.88 | $23.88 | $23.86 | $23.86 | $23.18 | 2,225 |
| 2019-08-21 | $24.45 | $24.45 | $24.44 | $24.44 | $23.74 | 3,495 |
| 2019-08-20 | $23.82 | $23.82 | $23.82 | $23.82 | $23.14 | 48 |
| 2019-08-14 | $23.82 | $23.82 | $23.82 | $23.82 | $23.14 | 445 |
| 2019-08-12 | $24.09 | $24.09 | $24.09 | $24.09 | $23.40 | 510 |
| 2019-08-07 | $23.74 | $23.74 | $23.74 | $23.74 | $23.06 | 325 |
| 2019-08-02 | $24.56 | $24.56 | $24.56 | $24.56 | $23.86 | 100 |
BlackRock Canada iShares Core S&P 500 Index ETF (ISSXF) News Headlines
Recent BlackRock Canada iShares Core S&P 500 Index ETF (ISSXF) News
Similar Companies to BlackRock Canada iShares Core S&P 500 Index ETF (ISSXF) 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 | -- | -- | -- |