SPDR S&P U.S. Health Care Select Sector UCITS ETF (Acc) (SSEHF) Exchange: OTCGREY
Data as of May 3, 2024
$42.84 ($0.00) 0.00%
SPDR S&P U.S. Health Care Select Sector UCITS ETF (Acc) - Daily Information
Click for more stock information on SPDR S&P U.S. Health Care Select Sector UCITS ETF (Acc).| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $42.84 |
| Previous Close | $42.84 |
| High | $42.84 |
| Low | $42.84 |
| Adjusted Open | $42.84 |
| Previous Adjusted Close | $42.84 |
| Adjusted High | $42.84 |
| Adjusted Low | $42.84 |
About SPDR S&P U.S. Health Care Select Sector UCITS ETF (Acc) (SSEHF)
SPDR S&P U.S. Health Care Select Sector UCITS ETF (Acc)
Invest in SPDR S&P U.S. Health Care Select Sector UCITS ETF (Acc) (SSEHF)
Historical Stock Data for SPDR S&P U.S. Health Care Select Sector UCITS ETF (Acc) (SSEHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
| 2024-04-11 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
| 2024-04-10 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 1,371 |
| 2024-04-09 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2024-04-08 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2024-04-05 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 3,300 |
| 2024-04-04 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 0 |
| 2024-04-03 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 12,900 |
| 2024-04-02 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 0 |
| 2024-04-01 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 0 |
| 2024-03-28 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 12,900 |
| 2024-03-27 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 0 |
| 2024-03-26 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 0 |
| 2024-03-25 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 115 |
| 2024-03-22 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2024-03-21 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2024-03-20 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2024-03-19 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2024-03-18 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2024-03-15 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2024-03-14 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2024-03-13 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 715 |
| 2024-03-12 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 2,200 |
| 2024-03-08 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2024-03-07 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2024-03-06 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2024-03-05 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2024-03-04 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 2,200 |
| 2024-03-01 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2024-02-29 | $43.74 | $43.75 | $43.74 | $43.75 | $43.75 | 2,300 |
| 2024-02-28 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 800 |
| 2024-02-27 | $44.13 | $44.13 | $44.06 | $44.06 | $44.06 | 2,410 |
| 2024-02-26 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 0 |
| 2024-02-23 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 0 |
| 2024-02-22 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 0 |
| 2024-02-21 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 0 |
| 2024-02-20 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 0 |
| 2024-02-16 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 1,000 |
| 2024-02-15 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2024-02-14 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2024-02-13 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 2,300 |
| 2024-02-12 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2024-02-09 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2024-02-08 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2024-02-07 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2024-02-06 | $43.16 | $43.16 | $43.11 | $43.11 | $43.11 | 8,550 |
| 2024-02-05 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 0 |
| 2024-02-02 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 177 |
| 2024-02-01 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 0 |
| 2024-01-31 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 0 |
| 2024-01-30 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 1,250 |
| 2024-01-29 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-26 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-25 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-24 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-23 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-22 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-19 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-18 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-17 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-16 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-12 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-11 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-10 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-09 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-08 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-05 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-04 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-01-03 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 2,627 |
| 2024-01-02 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
| 2023-12-29 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
| 2023-12-28 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
| 2023-12-27 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 760 |
| 2023-12-26 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-12-22 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-12-21 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-12-20 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-12-19 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-12-18 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-12-15 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-12-14 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-12-13 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-12-12 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-12-11 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-12-08 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-12-07 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 760 |
| 2023-12-06 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 2,093 |
| 2023-12-05 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 0 |
| 2023-12-04 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 0 |
| 2023-12-01 | $39.45 | $39.45 | $39.35 | $39.35 | $39.35 | 2,093 |
| 2023-11-30 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2023-11-29 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 500 |
| 2023-11-28 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2023-11-27 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2023-11-24 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2023-11-22 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2023-11-21 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2023-11-20 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2023-11-17 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2023-11-16 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2023-11-15 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2023-11-14 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2023-11-13 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 300 |
| 2023-11-10 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2023-11-09 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2023-11-08 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 29 |
| 2023-11-07 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2023-11-06 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2023-11-03 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2023-11-02 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2023-11-01 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 3,015 |
| 2023-10-31 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 135 |
| 2023-10-30 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-10-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-10-26 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-10-25 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,795 |
| 2023-10-24 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 0 |
| 2023-10-23 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 0 |
| 2023-10-20 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 0 |
| 2023-10-19 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 169 |
| 2023-10-18 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2023-10-17 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2023-10-16 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2023-10-13 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2023-10-12 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2023-10-11 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 4,000 |
| 2023-10-10 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-10-09 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-10-06 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-10-05 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-10-04 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-10-03 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-10-02 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-29 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-28 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-27 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-26 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-25 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-22 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-21 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-20 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-19 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-18 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-15 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-14 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-13 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 6 |
| 2023-09-12 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-11 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-08 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 0 |
| 2023-09-07 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 1,215 |
| 2023-09-06 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2023-09-05 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2023-09-01 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 0 |
| 2023-08-31 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 1,240 |
| 2023-08-30 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 1,464 |
| 2023-08-29 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-28 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-25 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-24 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-23 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-22 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-21 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-18 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-17 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-16 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 600 |
| 2023-08-15 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
| 2023-08-14 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
| 2023-08-11 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
| 2023-08-10 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
| 2023-08-09 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
| 2023-08-08 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 1,000 |
| 2023-08-07 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2023-08-04 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2023-08-03 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2023-08-02 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2023-08-01 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2023-07-31 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2023-07-28 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 285 |
| 2023-07-27 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 1,115 |
| 2023-07-26 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 601 |
| 2023-07-25 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-07-24 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-07-21 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-07-20 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-07-19 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-07-18 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 1,200 |
| 2023-07-17 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 0 |
| 2023-07-14 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 0 |
| 2023-07-13 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 6,904 |
| 2023-07-12 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
| 2023-07-11 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
| 2023-07-10 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
| 2023-07-07 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
| 2023-07-06 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
| 2023-07-05 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 0 |
| 2023-07-03 | $39.25 | $39.26 | $39.25 | $39.26 | $39.26 | 19,168 |
| 2023-06-30 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 7,326 |
| 2023-06-29 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
| 2023-06-28 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
| 2023-06-27 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
| 2023-06-26 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 0 |
| 2023-06-23 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 4,250 |
| 2023-06-22 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| 2023-06-21 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| 2023-06-20 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| 2023-06-16 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| 2023-06-15 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| 2023-06-14 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| 2023-06-13 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| 2023-06-12 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| 2023-06-09 | $38.92 | $38.92 | $38.83 | $38.83 | $38.83 | 8,000 |
| 2023-06-08 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-06-07 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-06-06 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-06-05 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-06-02 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-06-01 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-05-31 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-05-30 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-05-26 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-05-25 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-05-24 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-05-23 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 7,724 |
| 2023-05-22 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 0 |
| 2023-05-19 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 0 |
| 2023-05-18 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 541 |
| 2023-05-17 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 1,290 |
| 2023-05-16 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 0 |
| 2023-05-15 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 1,004 |
| 2023-05-12 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-05-11 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-05-10 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-05-09 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-05-08 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-05-05 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-05-04 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-05-03 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-05-02 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-05-01 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-28 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-27 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-25 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-24 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-21 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-20 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-19 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-18 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-17 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-14 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-13 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-12 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-11 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-10 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-06 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2023-04-05 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 8,592 |
| 2023-04-04 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
| 2023-04-03 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 521 |
| 2023-03-31 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2023-03-30 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2023-03-29 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2023-03-28 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 1,800 |
| 2023-03-27 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-24 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-23 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-22 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-21 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-20 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-17 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-16 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 6 |
| 2023-03-15 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-14 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-13 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-10 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-09 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-08 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 2,846 |
| 2023-03-07 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-06 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 14 |
| 2023-03-03 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-02 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-03-01 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-02-28 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 3,490 |
| 2023-02-27 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-02-24 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-02-23 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-02-22 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2023-02-21 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 2,560 |
| 2023-02-17 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 1,403 |
| 2023-02-16 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 0 |
| 2023-02-15 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 0 |
| 2023-02-14 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 2,482 |
| 2023-02-13 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-02-10 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-02-09 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-02-08 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-02-07 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-02-06 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-02-03 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-02-02 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2023-02-01 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 811 |
| 2023-01-31 | $39.28 | $39.28 | $39.09 | $39.09 | $39.09 | 1,100 |
| 2023-01-30 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-01-27 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 8,355 |
| 2023-01-26 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 0 |
| 2023-01-25 | $39.37 | $39.37 | $39.35 | $39.35 | $39.35 | 10,960 |
| 2023-01-24 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 0 |
| 2023-01-23 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 1,464 |
| 2023-01-20 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 0 |
| 2023-01-19 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 0 |
| 2023-01-18 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 0 |
| 2023-01-17 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 250 |
| 2023-01-13 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-01-12 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-01-11 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-01-10 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-01-09 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-01-06 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-01-05 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-01-04 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-01-03 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-12-30 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-12-29 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-12-28 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-12-27 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-12-23 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-12-22 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-12-21 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 363 |
| 2022-12-20 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 0 |
| 2022-12-19 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 120 |
| 2022-12-16 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 0 |
| 2022-12-15 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 0 |
| 2022-12-14 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 0 |
| 2022-12-13 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 0 |
| 2022-12-12 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 0 |
| 2022-12-09 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 0 |
| 2022-12-08 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 0 |
| 2022-12-07 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 490 |
| 2022-12-06 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 0 |
| 2022-12-05 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 0 |
| 2022-12-02 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 0 |
| 2022-12-01 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 0 |
| 2022-11-30 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 0 |
| 2022-11-29 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 1,000 |
| 2022-11-28 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2022-11-25 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2022-11-23 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2022-11-22 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2022-11-21 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 89 |
| 2022-11-18 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2022-11-17 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2022-11-16 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2022-11-15 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2022-11-14 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2022-11-11 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 14 |
| 2022-11-10 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2022-11-09 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2022-11-08 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2022-11-07 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 1,800 |
| 2022-11-04 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-11-03 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-11-02 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-11-01 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-31 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-28 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-27 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-26 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-25 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-24 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-21 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-20 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-19 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-18 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-17 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-14 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-13 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2022-10-12 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 400 |
| 2022-10-11 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2022-10-10 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2022-10-07 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 14 |
| 2022-10-06 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2022-10-05 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2022-10-04 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2022-10-03 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2022-09-30 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2022-09-29 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2022-09-28 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2022-09-27 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 118 |
| 2022-09-26 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2022-09-23 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 118 |
| 2022-09-22 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 0 |
| 2022-09-21 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 0 |
| 2022-09-20 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 0 |
| 2022-09-19 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 0 |
| 2022-09-16 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 0 |
| 2022-09-15 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 0 |
| 2022-09-14 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 1,330 |
| 2022-09-13 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-09-12 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-09-09 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-09-08 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-09-07 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-09-06 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-09-02 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 308 |
| 2022-09-01 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-08-31 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-08-30 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-08-29 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-08-26 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-08-25 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2022-08-24 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 63 |
| 2022-08-23 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-22 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 63 |
| 2022-08-19 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-18 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-17 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-16 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-15 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-12 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-11 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-10 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-09 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-08 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-05 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-04 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-03 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-02 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-08-01 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2022-07-29 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 100 |
| 2022-07-28 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2022-07-27 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 3,200 |
| 2022-07-26 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2022-07-25 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2022-07-22 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2022-07-21 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2022-07-20 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 3,280 |
| 2022-07-19 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
| 2022-07-18 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
| 2022-07-15 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
| 2022-07-14 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 1,800 |
| 2022-07-13 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2022-07-12 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2022-07-11 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2022-07-08 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2022-07-07 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2022-07-06 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2022-07-05 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2022-07-01 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2022-06-30 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2022-06-29 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2022-06-28 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2022-06-27 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 857 |
| 2022-06-24 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-06-23 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-06-22 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-06-21 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-06-17 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-06-16 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-06-15 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 10,357 |
| 2022-06-14 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 0 |
| 2022-06-13 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 0 |
| 2022-06-10 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 975 |
| 2022-06-09 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 365 |
| 2022-06-08 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2022-06-07 | $38.30 | $38.31 | $38.30 | $38.31 | $38.31 | 3,630 |
| 2022-06-06 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| 2022-06-03 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| 2022-06-02 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
| 2022-06-01 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 12,900 |
| 2022-05-31 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 515 |
| 2022-05-27 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2022-05-26 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2022-05-25 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2022-05-24 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2022-05-23 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 512 |
| 2022-05-20 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2022-05-19 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2022-05-18 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2022-05-17 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2022-05-16 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 14,135 |
| 2022-05-13 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 4,290 |
| 2022-05-12 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2022-05-11 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 289 |
| 2022-05-10 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 25,926 |
| 2022-05-09 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 684 |
| 2022-05-06 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2022-05-05 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2022-05-04 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 800 |
| 2022-05-03 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2022-05-02 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2022-04-29 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2022-04-28 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2022-04-27 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 800 |
| 2022-04-26 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2022-04-25 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2022-04-22 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 10,075 |
| 2022-04-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-04-20 | $41.21 | $41.23 | $41.00 | $41.00 | $41.00 | 12,847 |
| 2022-04-19 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 2,440 |
| 2022-04-18 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
| 2022-04-14 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
| 2022-04-13 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 1,000 |
| 2022-04-12 | $40.97 | $41.00 | $40.97 | $41.00 | $41.00 | 2,430 |
| 2022-04-11 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 2,100 |
| 2022-04-08 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 4,860 |
| 2022-04-07 | $41.41 | $41.41 | $41.41 | $41.41 | $41.41 | 940 |
| 2022-04-06 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 0 |
| 2022-04-05 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 0 |
| 2022-04-04 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 615 |
| 2022-04-01 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 0 |
| 2022-03-31 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 0 |
| 2022-03-30 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 4,460 |
| 2022-03-29 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-28 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-25 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-24 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-23 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-22 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-21 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-18 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-17 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-16 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-15 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-14 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-11 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-10 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-09 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-08 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-07 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-04 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-03 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-02 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-03-01 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-02-28 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-02-25 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-02-24 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-02-23 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-02-22 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 290 |
| 2022-02-18 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2022-02-17 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
| 2022-02-16 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 290 |
| 2022-02-15 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 0 |
| 2022-02-14 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 0 |
| 2022-02-11 | $38.80 | $38.84 | $38.80 | $38.84 | $38.84 | 6,440 |
| 2022-02-10 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-02-09 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-02-08 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-02-07 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-02-04 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-02-03 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-02-02 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-02-01 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 4,520 |
| 2022-01-31 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2022-01-28 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2022-01-27 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 970 |
| 2022-01-26 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 960 |
| 2022-01-25 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 670 |
| 2022-01-24 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-21 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-20 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-19 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-18 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-14 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-13 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-12 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-11 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-10 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-07 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-06 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-05 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2022-01-04 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 390 |
| 2022-01-03 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 0 |
| 2021-12-31 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 0 |
| 2021-12-30 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 0 |
| 2021-12-29 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 725 |
| 2021-12-28 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2021-12-27 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2021-12-23 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2021-12-22 | $40.26 | $40.33 | $40.26 | $40.33 | $40.33 | 2,985 |
| 2021-12-21 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 0 |
| 2021-12-20 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 495 |
| 2021-12-17 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 740 |
| 2021-12-16 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2021-12-15 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2021-12-14 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2021-12-13 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2021-12-10 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2021-12-09 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2021-12-08 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2021-12-07 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2021-12-06 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2021-12-03 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
| 2021-12-02 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 2,000 |
| 2021-12-01 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-30 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-29 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-26 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-24 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-23 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-22 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-19 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-18 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-17 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-16 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-15 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-12 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-11 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-10 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-11-09 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 471 |
| 2021-11-08 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2021-11-05 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2021-11-04 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2021-11-03 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2021-11-02 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2021-11-01 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2021-10-29 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 471 |
| 2021-10-28 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2021-10-27 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2021-10-26 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2021-10-25 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2021-10-22 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2021-10-21 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2021-10-20 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2021-10-19 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2021-10-18 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2021-10-15 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 0 |
| 2021-10-14 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 1,200 |
| 2021-10-13 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 0 |
| 2021-10-12 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 0 |
| 2021-10-11 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 5,360 |
| 2021-10-08 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 3,000 |
| 2021-10-07 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2021-10-06 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 4,100 |
| 2021-10-05 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 0 |
| 2021-10-04 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 0 |
| 2021-10-01 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 0 |
| 2021-09-30 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 0 |
| 2021-09-29 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 0 |
| 2021-09-28 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 1,000 |
| 2021-09-27 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 0 |
| 2021-09-24 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 0 |
| 2021-09-23 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 3,225 |
| 2021-09-22 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 0 |
| 2021-09-21 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 0 |
| 2021-09-20 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 0 |
| 2021-09-17 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 350 |
| 2021-09-16 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 0 |
| 2021-09-15 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 0 |
| 2021-09-14 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 0 |
| 2021-09-13 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 1,020 |
| 2021-09-10 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 0 |
| 2021-09-09 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 2,000 |
| 2021-09-08 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-09-07 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-09-03 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-09-02 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-09-01 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-08-31 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-08-30 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-08-27 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-08-26 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-08-25 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-08-24 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-08-23 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-08-20 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 2,700 |
| 2021-08-19 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 0 |
| 2021-08-18 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 0 |
| 2021-08-17 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 0 |
| 2021-08-16 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 0 |
| 2021-08-13 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 0 |
| 2021-08-12 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 0 |
| 2021-08-11 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 0 |
| 2021-08-10 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 0 |
| 2021-08-09 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 0 |
| 2021-08-06 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 615 |
| 2021-08-05 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2021-08-04 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2021-08-03 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2021-08-02 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2021-07-30 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2021-07-29 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2021-07-28 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 130 |
| 2021-07-27 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2021-07-26 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2021-07-23 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2021-07-22 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2021-07-21 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2021-07-20 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 1,655 |
| 2021-07-19 | $37.13 | $37.13 | $37.11 | $37.11 | $37.11 | 570 |
| 2021-07-16 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2021-07-15 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 4,000 |
| 2021-07-14 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2021-07-13 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2021-07-12 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 0 |
| 2021-07-09 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 5,380 |
| 2021-07-08 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2021-07-07 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 2,770 |
| 2021-07-06 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-07-02 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-07-01 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-30 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-29 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-28 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-25 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-24 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-23 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-22 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-21 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-18 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-17 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-16 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-15 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2021-06-14 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 2,080 |
| 2021-06-11 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-06-10 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 965 |
| 2021-06-09 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-06-08 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-06-07 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-06-04 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-06-03 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-06-02 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-06-01 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-05-28 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-05-27 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-05-26 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-05-25 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-05-24 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-05-21 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-05-20 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-05-19 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-05-18 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-05-17 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-05-14 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2021-05-13 | $35.52 | $35.77 | $35.52 | $35.77 | $35.77 | 30,826 |
| 2021-05-12 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2021-05-11 | $35.86 | $35.86 | $35.71 | $35.71 | $35.71 | 29,117 |
| 2021-05-10 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-05-07 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-05-06 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-05-05 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-05-04 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-05-03 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-30 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-29 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-28 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-27 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-26 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-23 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-22 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-21 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-20 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-19 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-16 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-15 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-14 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-13 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2021-04-12 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 1,310 |
| 2021-04-09 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-04-08 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-04-07 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-04-06 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-04-05 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-04-01 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-03-31 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-03-30 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-03-29 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-03-26 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-03-25 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-03-24 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-03-23 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-03-22 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-03-19 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-03-18 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-03-17 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2021-03-16 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 100 |
| 2021-03-15 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2021-03-12 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2021-03-11 | $33.11 | $33.50 | $33.08 | $33.50 | $33.50 | 2,440 |
| 2021-03-10 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2021-03-09 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 372 |
| 2021-03-08 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2021-03-05 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2021-03-04 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2021-03-03 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2021-03-02 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2021-03-01 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2021-02-26 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 605 |
| 2021-02-25 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 3,015 |
| 2021-02-24 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-23 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-22 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-19 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-18 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-17 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-16 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-12 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-11 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-10 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-09 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-08 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-05 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-04 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-03 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-02 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-02-01 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-29 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-28 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-27 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-26 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-25 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-22 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-21 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-20 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-19 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-15 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-14 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-13 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-12 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2021-01-11 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 637 |
| 2021-01-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-01-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-01-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-01-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-01-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2020-12-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2020-12-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2020-12-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2020-12-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2020-12-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2020-12-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,134 |
SPDR S&P U.S. Health Care Select Sector UCITS ETF (Acc) (SSEHF) News Headlines
Recent SPDR S&P U.S. Health Care Select Sector UCITS ETF (Acc) (SSEHF) News
Similar Companies to SPDR S&P U.S. Health Care Select Sector UCITS ETF (Acc) (SSEHF) 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 | -- | -- | -- |