SPDR MSCI World Energy UCITS ETF (SMWFF) Exchange: OTCGREY
Data as of June 26, 2025
$48.04 ($0.00) 0.00%
SPDR MSCI World Energy UCITS ETF - Daily Information
Click for more stock information on SPDR MSCI World Energy UCITS ETF.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $48.04 |
| Previous Close | $48.04 |
| High | $48.04 |
| Low | $48.04 |
| Adjusted Open | $48.04 |
| Previous Adjusted Close | $48.04 |
| Adjusted High | $48.04 |
| Adjusted Low | $48.04 |
About SPDR MSCI World Energy UCITS ETF (SMWFF)
Invest in SPDR MSCI World Energy UCITS ETF (SMWFF)
Historical Stock Data for SPDR MSCI World Energy UCITS ETF (SMWFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-29 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-28 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-27 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 2 |
| 2025-05-23 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-22 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-21 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-20 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 2 |
| 2025-05-19 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-16 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-15 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-14 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 49 |
| 2025-05-13 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-12 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-09 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-08 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-07 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-06 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2025-05-05 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 27,338 |
| 2025-05-02 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2025-05-01 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2025-04-30 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2025-04-29 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 38 |
| 2025-04-28 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 1 |
| 2025-04-25 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2025-04-24 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2025-04-23 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 522 |
| 2025-04-22 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 0 |
| 2025-04-21 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 0 |
| 2025-04-17 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 0 |
| 2025-04-16 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 0 |
| 2025-04-15 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 0 |
| 2025-04-14 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 522 |
| 2025-04-11 | $45.16 | $45.20 | $45.16 | $45.20 | $45.20 | 4,446 |
| 2025-04-10 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2025-04-09 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 70 |
| 2025-04-08 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2025-04-07 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2025-04-04 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2025-04-03 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2025-04-02 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2025-04-01 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 62 |
| 2025-03-31 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2025-03-28 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 268 |
| 2025-03-27 | $54.56 | $54.56 | $54.56 | $54.56 | $54.56 | 0 |
| 2025-03-26 | $54.56 | $54.56 | $54.56 | $54.56 | $54.56 | 493 |
| 2025-03-25 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2025-03-24 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2025-03-21 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2025-03-20 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2025-03-19 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2025-03-18 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2025-03-17 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 0 |
| 2025-03-14 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 545 |
| 2025-03-13 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 643 |
| 2025-03-12 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-03-11 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-03-07 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-03-06 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-03-05 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-03-04 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-03-03 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-02-28 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-02-27 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-02-26 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-02-25 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-02-24 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 35 |
| 2025-02-21 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-02-20 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-02-19 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 19 |
| 2025-02-18 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-02-14 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 855 |
| 2025-02-13 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 323 |
| 2025-02-12 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
| 2025-02-11 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
| 2025-02-10 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
| 2025-02-07 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
| 2025-02-06 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 223 |
| 2025-02-05 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 0 |
| 2025-02-04 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 0 |
| 2025-02-03 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 0 |
| 2025-01-31 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 322 |
| 2025-01-30 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 22 |
| 2025-01-29 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2025-01-28 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2025-01-27 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2025-01-24 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 0 |
| 2025-01-23 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 305 |
| 2025-01-22 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 0 |
| 2025-01-21 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 0 |
| 2025-01-17 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 0 |
| 2025-01-16 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 0 |
| 2025-01-15 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 0 |
| 2025-01-14 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 0 |
| 2025-01-13 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 594 |
| 2025-01-10 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 214 |
| 2025-01-08 | $50.91 | $50.91 | $50.91 | $50.91 | $50.91 | 590 |
| 2025-01-07 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2025-01-06 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 14 |
| 2025-01-03 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2025-01-02 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-12-31 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-12-30 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-12-27 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-12-26 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-12-24 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-12-23 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-12-20 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-12-19 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-12-18 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-12-17 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 59 |
| 2024-12-16 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-12-13 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 666 |
| 2024-12-12 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2024-12-11 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2024-12-10 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 0 |
| 2024-12-09 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 222 |
| 2024-12-06 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 0 |
| 2024-12-05 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 8,303 |
| 2024-12-04 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-12-03 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-12-02 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 1,650 |
| 2024-11-27 | $53.14 | $53.14 | $53.14 | $53.14 | $53.14 | 1,500 |
| 2024-11-26 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-25 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-22 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-21 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-20 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 480 |
| 2024-11-19 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-18 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-15 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-14 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-13 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-12 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-11 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-08 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-07 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-06 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-05 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-04 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-11-01 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-10-31 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-10-30 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-10-29 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-10-28 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-10-25 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-10-24 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 0 |
| 2024-10-23 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 645 |
| 2024-10-22 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-21 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-18 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-17 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-16 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-15 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-14 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-11 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-10 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-09 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-08 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-07 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-04 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 0 |
| 2024-10-03 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 695 |
| 2024-10-02 | $51.93 | $51.93 | $51.93 | $51.93 | $51.93 | 7,748 |
| 2024-10-01 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2024-09-30 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2024-09-27 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2024-09-26 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2024-09-25 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 1 |
| 2024-09-24 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2024-09-23 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2024-09-20 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2024-09-19 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2024-09-18 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2024-09-17 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2024-09-16 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2024-09-13 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 203 |
| 2024-09-12 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 0 |
| 2024-09-11 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 5,576 |
| 2024-09-10 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 0 |
| 2024-09-09 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 0 |
| 2024-09-06 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 0 |
| 2024-09-05 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 0 |
| 2024-09-04 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 0 |
| 2024-09-03 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 1,540 |
| 2024-08-30 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 640 |
| 2024-08-29 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-28 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-27 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-26 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-23 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-22 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 3,350 |
| 2024-08-21 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 3,600 |
| 2024-08-20 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-19 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-16 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-15 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-14 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-13 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-12 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 5 |
| 2024-08-09 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-08 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-07 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-06 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-05 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-02 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-08-01 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-31 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 99 |
| 2024-07-30 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 25 |
| 2024-07-29 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-26 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-25 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-24 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-23 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-22 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-19 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-18 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-17 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-16 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-15 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-12 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-11 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2024-07-10 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 1,297 |
| 2024-07-09 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 2,500 |
| 2024-07-08 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 50 |
| 2024-07-05 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| 2024-07-03 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| 2024-07-02 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| 2024-07-01 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| 2024-06-28 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 50 |
| 2024-06-27 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| 2024-06-26 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| 2024-06-25 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| 2024-06-24 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| 2024-06-21 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 700 |
| 2024-06-20 | $50.83 | $50.83 | $50.83 | $50.83 | $50.83 | 617 |
| 2024-06-18 | $50.36 | $50.43 | $50.36 | $50.43 | $50.43 | 1,515 |
| 2024-06-17 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-06-14 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2024-06-13 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 284 |
| 2024-06-12 | $51.49 | $51.49 | $51.49 | $51.49 | $51.49 | 477 |
| 2024-06-11 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-06-10 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 450 |
| 2024-06-07 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-06-06 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-06-05 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-06-04 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-06-03 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-31 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-30 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-29 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-28 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-24 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-23 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-22 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-21 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-20 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-17 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-16 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-15 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-14 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-13 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-10 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-09 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-08 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-07 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-06 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-03 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
| 2024-05-02 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 208 |
| 2024-05-01 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 0 |
| 2024-04-30 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 0 |
| 2024-04-29 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 797 |
| 2024-04-26 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 168 |
| 2024-04-25 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 0 |
| 2024-04-24 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 0 |
| 2024-04-23 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 150 |
| 2024-04-22 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 225 |
| 2024-04-19 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-18 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-17 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-16 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-15 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-12 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-11 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-10 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 1,317 |
| 2024-04-09 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-08 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-05 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-04 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-03 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-02 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-04-01 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-28 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-27 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-26 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-25 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 97 |
| 2024-03-22 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-21 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-20 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-19 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-18 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-15 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-14 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-13 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-12 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-08 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-07 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-06 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-05 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2024-03-04 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 4,288 |
| 2024-03-01 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 0 |
| 2024-02-29 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 0 |
| 2024-02-28 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 0 |
| 2024-02-27 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 0 |
| 2024-02-26 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 101 |
| 2024-02-23 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 0 |
| 2024-02-22 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 0 |
| 2024-02-21 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 0 |
| 2024-02-20 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 0 |
| 2024-02-16 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 0 |
| 2024-02-15 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 377 |
| 2024-02-14 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2024-02-13 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2024-02-12 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2024-02-09 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2024-02-08 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2024-02-07 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2024-02-06 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2024-02-05 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2024-02-02 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2024-02-01 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 3,670 |
| 2024-01-31 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 0 |
| 2024-01-30 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 0 |
| 2024-01-29 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 0 |
| 2024-01-26 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 0 |
| 2024-01-25 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 1,215 |
| 2024-01-24 | $46.16 | $46.45 | $46.16 | $46.45 | $46.45 | 24,879 |
| 2024-01-23 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-22 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-19 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-18 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-17 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-16 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-12 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-11 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-10 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-09 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-08 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-05 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-04 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-03 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2024-01-02 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-29 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-28 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-27 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-26 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-22 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-21 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-20 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-19 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-18 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-15 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-14 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-13 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-12 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 0 |
| 2023-12-11 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 9,450 |
| 2023-12-08 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-12-07 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-12-06 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-12-05 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-12-04 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-12-01 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-11-30 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-11-29 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-11-28 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-11-27 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-11-24 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-11-22 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-11-21 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 3,938 |
| 2023-11-20 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2023-11-17 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2023-11-16 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2023-11-15 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 23 |
| 2023-11-14 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2023-11-13 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2023-11-10 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2023-11-09 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 40 |
| 2023-11-08 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2023-11-07 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2023-11-06 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 500 |
| 2023-11-03 | $49.28 | $49.28 | $49.28 | $49.28 | $49.28 | 47 |
| 2023-11-02 | $49.28 | $49.28 | $49.28 | $49.28 | $49.28 | 225 |
| 2023-11-01 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 484 |
| 2023-10-31 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-30 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-27 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-26 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-25 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-24 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-23 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-20 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-19 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-18 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-17 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-16 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-13 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-12 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 36 |
| 2023-10-11 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-10 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-09 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-06 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-05 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2023-10-04 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 142 |
| 2023-10-03 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 0 |
| 2023-10-02 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 0 |
| 2023-09-29 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 0 |
| 2023-09-28 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 888 |
| 2023-09-27 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 0 |
| 2023-09-26 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 541 |
| 2023-09-25 | $49.42 | $49.42 | $49.42 | $49.42 | $49.42 | 0 |
| 2023-09-22 | $49.42 | $49.42 | $49.42 | $49.42 | $49.42 | 0 |
| 2023-09-21 | $49.42 | $49.42 | $49.42 | $49.42 | $49.42 | 146 |
| 2023-09-20 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 0 |
| 2023-09-19 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 0 |
| 2023-09-18 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 0 |
| 2023-09-15 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 0 |
| 2023-09-14 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 0 |
| 2023-09-13 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 213 |
| 2023-09-12 | $50.10 | $50.31 | $50.10 | $50.31 | $50.31 | 388 |
| 2023-09-11 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2023-09-08 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2023-09-07 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 6,150 |
| 2023-09-06 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 0 |
| 2023-09-05 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 0 |
| 2023-09-01 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 0 |
| 2023-08-31 | $48.70 | $48.79 | $48.70 | $48.79 | $48.79 | 1,233 |
| 2023-08-30 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 1,047 |
| 2023-08-29 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2023-08-28 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2023-08-25 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2023-08-24 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2023-08-23 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2023-08-22 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2023-08-21 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
| 2023-08-18 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 109 |
| 2023-08-17 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 0 |
| 2023-08-16 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 0 |
| 2023-08-15 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 0 |
| 2023-08-14 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 4,288 |
| 2023-08-11 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 1,767 |
| 2023-08-10 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 0 |
| 2023-08-09 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 0 |
| 2023-08-08 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 226 |
| 2023-08-07 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2023-08-04 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2023-08-03 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2023-08-02 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2023-08-01 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 570 |
| 2023-07-31 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 0 |
| 2023-07-28 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 302 |
| 2023-07-27 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-07-26 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 18 |
| 2023-07-25 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-07-24 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 300 |
| 2023-07-21 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |
| 2023-07-20 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 374 |
| 2023-07-19 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 130 |
| 2023-07-18 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-07-17 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-07-14 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-07-13 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-07-12 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-07-11 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-07-10 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-07-07 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-07-06 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-07-05 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 120 |
| 2023-07-03 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2023-06-30 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2023-06-29 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2023-06-28 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2023-06-27 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2023-06-26 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2023-06-23 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2023-06-22 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2023-06-21 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 398 |
| 2023-06-20 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 162 |
| 2023-06-16 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2023-06-15 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2023-06-14 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2023-06-13 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2023-06-12 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2023-06-09 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 0 |
| 2023-06-08 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 1,820 |
| 2023-06-07 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2023-06-06 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2023-06-05 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 2,330 |
| 2023-06-02 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2023-06-01 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 170 |
| 2023-05-31 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 0 |
| 2023-05-30 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 0 |
| 2023-05-26 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 0 |
| 2023-05-25 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 0 |
| 2023-05-24 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 0 |
| 2023-05-23 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 191 |
| 2023-05-22 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 0 |
| 2023-05-19 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 20,273 |
| 2023-05-18 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 0 |
| 2023-05-17 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 250 |
| 2023-05-16 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2023-05-15 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2023-05-12 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2023-05-11 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2023-05-10 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 57 |
| 2023-05-09 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 816 |
| 2023-05-08 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2023-05-05 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2023-05-04 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2023-05-03 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2023-05-02 | $45.09 | $45.09 | $44.49 | $44.49 | $44.49 | 522 |
| 2023-05-01 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 0 |
| 2023-04-28 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 0 |
| 2023-04-27 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 0 |
| 2023-04-25 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 0 |
| 2023-04-24 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 858 |
| 2023-04-21 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 0 |
| 2023-04-20 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 0 |
| 2023-04-19 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 0 |
| 2023-04-18 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 0 |
| 2023-04-17 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 0 |
| 2023-04-14 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 0 |
| 2023-04-13 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 0 |
| 2023-04-12 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 0 |
| 2023-04-11 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 20,206 |
| 2023-04-10 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2023-04-06 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2023-04-05 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2023-04-04 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 34 |
| 2023-04-03 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2023-03-31 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2023-03-30 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2023-03-29 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2023-03-28 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2023-03-27 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2023-03-24 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 360 |
| 2023-03-23 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2023-03-22 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2023-03-21 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 688 |
| 2023-03-20 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 0 |
| 2023-03-17 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 0 |
| 2023-03-16 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 2,400 |
| 2023-03-15 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 2,400 |
| 2023-03-14 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-03-13 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-03-10 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-03-09 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-03-08 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-03-07 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-03-06 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 1,878 |
| 2023-03-03 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 0 |
| 2023-03-02 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 0 |
| 2023-03-01 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 0 |
| 2023-02-28 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 0 |
| 2023-02-27 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 0 |
| 2023-02-24 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 0 |
| 2023-02-23 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 0 |
| 2023-02-22 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 0 |
| 2023-02-21 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 0 |
| 2023-02-17 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 675 |
| 2023-02-16 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-02-15 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-02-14 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-02-13 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-02-10 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-02-09 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-02-08 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-02-07 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-02-06 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-02-03 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 90 |
| 2023-02-02 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-02-01 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-01-31 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
| 2023-01-30 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 226 |
| 2023-01-27 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 0 |
| 2023-01-26 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 676 |
| 2023-01-25 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 0 |
| 2023-01-24 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 5,342 |
| 2023-01-23 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2023-01-20 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2023-01-19 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2023-01-18 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 0 |
| 2023-01-17 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 250 |
| 2023-01-13 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 0 |
| 2023-01-12 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 74 |
| 2023-01-11 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 26 |
| 2023-01-10 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 0 |
| 2023-01-09 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 0 |
| 2023-01-06 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 0 |
| 2023-01-05 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 0 |
| 2023-01-04 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 0 |
| 2023-01-03 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 0 |
| 2022-12-30 | $46.27 | $46.27 | $46.24 | $46.24 | $46.24 | 1,262 |
| 2022-12-29 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 718 |
| 2022-12-28 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| 2022-12-27 | $45.55 | $46.90 | $45.55 | $46.90 | $46.90 | 710 |
| 2022-12-23 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 0 |
| 2022-12-22 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 0 |
| 2022-12-21 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 0 |
| 2022-12-20 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 0 |
| 2022-12-19 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 0 |
| 2022-12-16 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 0 |
| 2022-12-15 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 274 |
| 2022-12-14 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2022-12-13 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2022-12-12 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2022-12-09 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2022-12-08 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2022-12-07 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2022-12-06 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2022-12-05 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2022-12-02 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2022-12-01 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2022-11-30 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
| 2022-11-29 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 283 |
| 2022-11-28 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 0 |
| 2022-11-25 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 0 |
| 2022-11-23 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 0 |
| 2022-11-22 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 0 |
| 2022-11-21 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 0 |
| 2022-11-18 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 473 |
| 2022-11-17 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2022-11-16 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2022-11-15 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2022-11-14 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2022-11-11 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2022-11-10 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2022-11-09 | $47.57 | $47.57 | $46.58 | $46.58 | $46.58 | 5,314 |
| 2022-11-08 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 0 |
| 2022-11-07 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 0 |
| 2022-11-04 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 0 |
| 2022-11-03 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 0 |
| 2022-11-02 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 0 |
| 2022-11-01 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 1,046 |
| 2022-10-31 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 0 |
| 2022-10-28 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 0 |
| 2022-10-27 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 0 |
| 2022-10-26 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 2,378 |
| 2022-10-25 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-24 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-21 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-20 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 11 |
| 2022-10-19 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-18 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-17 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-14 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-13 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-12 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-11 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-10 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-07 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-06 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 6,025 |
| 2022-10-05 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 120 |
| 2022-10-04 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 0 |
| 2022-10-03 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 0 |
| 2022-09-30 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 0 |
| 2022-09-29 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 0 |
| 2022-09-28 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 0 |
| 2022-09-27 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 0 |
| 2022-09-26 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 0 |
| 2022-09-23 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 18 |
| 2022-09-22 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 0 |
| 2022-09-21 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 369 |
| 2022-09-20 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2022-09-19 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2022-09-16 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 2,925 |
| 2022-09-15 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-09-14 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-09-13 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-09-12 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-09-09 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-09-08 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-09-07 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-09-06 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-09-02 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-09-01 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 150 |
| 2022-08-31 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 150 |
| 2022-08-30 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 0 |
| 2022-08-29 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 0 |
| 2022-08-26 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 616 |
| 2022-08-25 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-24 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-23 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-22 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-19 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-18 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-17 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-16 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-15 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-12 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-11 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-10 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-09 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-08 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-05 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-04 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-03 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-02 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-08-01 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-07-29 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-07-28 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-07-27 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
| 2022-07-26 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 479 |
| 2022-07-25 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2022-07-22 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2022-07-21 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2022-07-20 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2022-07-19 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2022-07-18 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2022-07-15 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2022-07-14 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2022-07-13 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2022-07-12 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2022-07-11 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2022-07-08 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 565 |
| 2022-07-07 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 39 |
| 2022-07-06 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 0 |
| 2022-07-05 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 13 |
| 2022-07-01 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 90 |
| 2022-06-30 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 0 |
| 2022-06-29 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 0 |
| 2022-06-28 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 0 |
| 2022-06-27 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 0 |
| 2022-06-24 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 0 |
| 2022-06-23 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 0 |
| 2022-06-22 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 0 |
| 2022-06-21 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 300 |
| 2022-06-17 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 0 |
| 2022-06-16 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 43 |
| 2022-06-15 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 0 |
| 2022-06-14 | $45.31 | $45.31 | $44.30 | $44.30 | $44.30 | 8,245 |
| 2022-06-13 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2022-06-10 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 43 |
| 2022-06-09 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2022-06-08 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2022-06-07 | $47.90 | $48.55 | $47.90 | $48.55 | $48.55 | 5,803 |
| 2022-06-06 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 0 |
| 2022-06-03 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 157 |
| 2022-06-02 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2022-06-01 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2022-05-31 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 2,493 |
| 2022-05-27 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 245 |
| 2022-05-26 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2022-05-25 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2022-05-24 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2022-05-23 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2022-05-20 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 72 |
| 2022-05-19 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 64 |
| 2022-05-18 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 79 |
| 2022-05-17 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2022-05-16 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 71 |
| 2022-05-13 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2022-05-12 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2022-05-11 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2022-05-10 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2022-05-09 | $43.00 | $43.00 | $41.99 | $41.99 | $41.99 | 8,818 |
| 2022-05-06 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 1,342 |
| 2022-05-05 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
| 2022-05-04 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
| 2022-05-03 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
| 2022-05-02 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
| 2022-04-29 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
| 2022-04-28 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 565 |
| 2022-04-27 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2022-04-26 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2022-04-25 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2022-04-22 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2022-04-21 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2022-04-20 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2022-04-19 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 205 |
| 2022-04-18 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
| 2022-04-14 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
| 2022-04-13 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
| 2022-04-12 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 0 |
| 2022-04-11 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 424 |
| 2022-04-08 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2022-04-07 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2022-04-06 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 403 |
| 2022-04-05 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2022-04-04 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 4,098 |
| 2022-04-01 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-31 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-30 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 38 |
| 2022-03-29 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-28 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-25 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 5,082 |
| 2022-03-24 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-23 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-22 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-21 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-18 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-17 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-16 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-15 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-14 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-11 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-10 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-09 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-08 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-03-07 | $40.20 | $41.10 | $40.20 | $41.10 | $41.10 | 5,082 |
| 2022-03-04 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2022-03-03 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2022-03-02 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2022-03-01 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2022-02-28 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2022-02-25 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2022-02-24 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2022-02-23 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 0 |
| 2022-02-22 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 334 |
| 2022-02-18 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
| 2022-02-17 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
| 2022-02-16 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 334 |
| 2022-02-15 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2022-02-14 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 1,609 |
| 2022-02-11 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2022-02-10 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2022-02-09 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2022-02-08 | $38.01 | $38.01 | $37.90 | $37.90 | $37.90 | 1,702 |
| 2022-02-07 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 3,567 |
| 2022-02-04 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 0 |
| 2022-02-03 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 0 |
| 2022-02-02 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 444 |
| 2022-02-01 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-31 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-28 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-27 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-26 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-25 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-24 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-21 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-20 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-19 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-18 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-14 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-13 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-12 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-11 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-10 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-07 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-06 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-05 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-04 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-01-03 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-31 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-30 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-29 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-28 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-27 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-23 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-22 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-21 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-20 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-17 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-16 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-15 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-14 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-13 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-10 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-09 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-08 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-07 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-06 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-03 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-02 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-12-01 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-30 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-29 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-26 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-24 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-23 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-22 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-19 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-18 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-17 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 300 |
| 2021-11-16 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-15 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-12 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-11 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 805 |
| 2021-11-10 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-09 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-08 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-05 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-04 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-03 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-02 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-11-01 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-29 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-28 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-27 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-26 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-25 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-22 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-21 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-20 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-19 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-18 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-15 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-14 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-13 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-12 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-11 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-08 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-07 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-06 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-05 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-04 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-10-01 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-09-30 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-09-29 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-09-28 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-09-27 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-09-24 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-09-23 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-09-22 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-09-21 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-09-20 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2021-09-17 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 3,150 |
| 2021-09-16 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2021-09-15 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2021-09-14 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2021-09-13 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 1,300 |
| 2021-09-10 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2021-09-09 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2021-09-08 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2021-09-07 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2021-09-03 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2021-09-02 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 67 |
| 2021-09-01 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2021-08-31 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2021-08-30 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2021-08-27 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2021-08-26 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 648 |
| 2021-08-25 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-24 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-23 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-20 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-19 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-18 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-17 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-16 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-13 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-12 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-11 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-10 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-09 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-06 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-05 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-04 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-03 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-08-02 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 400 |
| 2021-07-30 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-29 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-28 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-27 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-26 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-23 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-22 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-21 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-20 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-19 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-16 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-15 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-14 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-13 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-12 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2021-07-09 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 314 |
| 2021-07-08 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-07-07 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-07-06 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-07-02 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-07-01 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-30 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-29 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-28 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-25 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-24 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-23 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-22 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-21 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-18 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-17 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-16 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-15 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-14 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-11 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-10 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-09 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-08 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-07 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-04 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-03 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-02 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-06-01 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-05-28 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-05-27 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-05-26 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-05-25 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-05-24 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-05-21 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-05-20 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 3,491 |
| 2021-05-19 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2021-05-18 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 14 |
| 2021-05-17 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2021-05-14 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2021-05-13 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2021-05-12 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2021-05-11 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 4,491 |
| 2021-05-10 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-05-07 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-05-06 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-05-05 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-05-04 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-05-03 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-04-30 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 93 |
| 2021-04-29 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 552 |
| 2021-04-28 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2021-04-27 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 36 |
| 2021-04-26 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2021-04-23 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2021-04-22 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 549 |
| 2021-04-21 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2021-04-20 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2021-04-19 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2021-04-16 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2021-04-15 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 136 |
| 2021-04-14 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2021-04-13 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2021-04-12 | $27.20 | $27.32 | $27.20 | $27.32 | $27.32 | 2,996 |
| 2021-04-09 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2021-04-08 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 565 |
| 2021-04-07 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 124 |
| 2021-04-06 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2021-04-05 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2021-04-01 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2021-03-31 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2021-03-30 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 276 |
| 2021-03-29 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1,497 |
| 2021-03-26 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 444 |
| 2021-03-25 | $27.65 | $27.80 | $27.65 | $27.80 | $27.80 | 1,746 |
| 2021-03-24 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2021-03-23 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 20 |
| 2021-03-22 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2021-03-19 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2021-03-18 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2021-03-17 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2021-03-16 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2021-03-15 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 805 |
| 2021-03-12 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2021-03-11 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2021-03-10 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2021-03-09 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 755 |
| 2021-03-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 66 |
| 2021-03-05 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2021-03-04 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 56 |
| 2021-03-03 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2021-03-02 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 221 |
| 2021-03-01 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2021-02-26 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2021-02-25 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2021-02-24 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2021-02-23 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2021-02-22 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 3,734 |
| 2021-02-19 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2021-02-18 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2021-02-17 | $26.16 | $26.19 | $26.11 | $26.11 | $26.11 | 3,734 |
| 2021-02-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2021-02-12 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2021-02-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2021-02-10 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2021-02-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2021-02-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2021-02-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2021-02-04 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2021-02-03 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2021-02-02 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2021-02-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 271 |
| 2021-01-29 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2021-01-28 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2021-01-27 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2021-01-26 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 41 |
| 2021-01-25 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2021-01-22 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2021-01-21 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2021-01-20 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2021-01-19 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2021-01-15 | $25.20 | $25.20 | $22.05 | $22.05 | $22.05 | 562 |
| 2021-01-14 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2021-01-13 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 478 |
SPDR MSCI World Energy UCITS ETF (SMWFF) News Headlines
Recent SPDR MSCI World Energy UCITS ETF (SMWFF) News
Similar Companies to SPDR MSCI World Energy UCITS ETF (SMWFF) 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 | -- | -- | -- |