SPDR S&P U.S. Financials Select Sector UCITS ETF (Acc) (SSSEF) Exchange: OTCGREY
Data as of May 3, 2024
$47.93 ($0.00) 0.00%
SPDR S&P U.S. Financials Select Sector UCITS ETF (Acc) - Daily Information
Click for more stock information on SPDR S&P U.S. Financials Select Sector UCITS ETF (Acc).| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $47.93 |
| Previous Close | $47.93 |
| High | $47.93 |
| Low | $47.93 |
| Adjusted Open | $47.93 |
| Previous Adjusted Close | $47.93 |
| Adjusted High | $47.93 |
| Adjusted Low | $47.93 |
About SPDR S&P U.S. Financials Select Sector UCITS ETF (Acc) (SSSEF)
SSGA SPDR ETFs Europe II PLC S&P US Financials Sel Sec
Invest in SPDR S&P U.S. Financials Select Sector UCITS ETF (Acc) (SSSEF)
Historical Stock Data for SPDR S&P U.S. Financials Select Sector UCITS ETF (Acc) (SSSEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 0 |
| 2024-04-04 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 0 |
| 2024-04-03 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 0 |
| 2024-04-02 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 1,350 |
| 2024-04-01 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2024-03-28 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2024-03-27 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2024-03-26 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2024-03-25 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2024-03-22 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2024-03-21 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2024-03-20 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2024-03-19 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2024-03-18 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2024-03-15 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 1,350 |
| 2024-03-14 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 0 |
| 2024-03-13 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 12,385 |
| 2024-03-12 | $47.03 | $47.15 | $47.03 | $47.09 | $47.09 | 12,385 |
| 2024-03-08 | $46.63 | $46.63 | $46.63 | $46.63 | $46.63 | 4,111 |
| 2024-03-07 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2024-03-06 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2024-03-05 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2024-03-04 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 320 |
| 2024-03-01 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2024-02-29 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2024-02-28 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 2,500 |
| 2024-02-27 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2024-02-26 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2024-02-23 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2024-02-22 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2024-02-21 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2024-02-20 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2024-02-16 | $45.62 | $45.80 | $45.62 | $45.80 | $45.80 | 1,700 |
| 2024-02-15 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-02-14 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-02-13 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 1,240 |
| 2024-02-12 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 0 |
| 2024-02-09 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 0 |
| 2024-02-08 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 0 |
| 2024-02-07 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 0 |
| 2024-02-06 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 5,000 |
| 2024-02-05 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 395 |
| 2024-02-02 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-02-01 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-01-31 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-01-30 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-01-29 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-01-26 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-01-25 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-01-24 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-01-23 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-01-22 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-01-19 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-01-18 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-01-17 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 57 |
| 2024-01-16 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2024-01-12 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2024-01-11 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 57 |
| 2024-01-10 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2024-01-09 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2024-01-08 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2024-01-05 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2024-01-04 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2024-01-03 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 104 |
| 2024-01-02 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2023-12-29 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2023-12-28 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2023-12-27 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 470 |
| 2023-12-26 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| 2023-12-22 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| 2023-12-21 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| 2023-12-20 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| 2023-12-19 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| 2023-12-18 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| 2023-12-15 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 470 |
| 2023-12-14 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2023-12-13 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2023-12-12 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2023-12-11 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 1 |
| 2023-12-08 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2023-12-07 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 1,200 |
| 2023-12-06 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-12-05 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-12-04 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-12-01 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 1,500 |
| 2023-11-30 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 0 |
| 2023-11-29 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 200 |
| 2023-11-28 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
| 2023-11-27 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
| 2023-11-24 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
| 2023-11-22 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
| 2023-11-21 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
| 2023-11-20 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
| 2023-11-17 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
| 2023-11-16 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
| 2023-11-15 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
| 2023-11-14 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
| 2023-11-13 | $38.82 | $38.82 | $38.64 | $38.64 | $38.64 | 5,792 |
| 2023-11-10 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2023-11-09 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2023-11-08 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2023-11-07 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2023-11-06 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2023-11-03 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2023-11-02 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 1,350 |
| 2023-11-01 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-31 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-30 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-27 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-26 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-25 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-24 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-23 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-20 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-19 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-18 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-17 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-16 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-13 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-12 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-11 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-10 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-09 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-06 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-05 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-04 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-03 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-10-02 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-29 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-28 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-27 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-26 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-25 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-22 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-21 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-20 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-19 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-18 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-15 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-14 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-13 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-12 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-11 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-08 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-07 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-06 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-05 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-09-01 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-31 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-30 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-29 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-28 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-25 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-24 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-23 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-22 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-21 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-18 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-17 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-16 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-15 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-14 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-11 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-10 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-09 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2023-08-08 | $39.72 | $39.85 | $39.72 | $39.85 | $39.85 | 1,520 |
| 2023-08-07 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-04 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-03 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-02 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2023-08-01 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 2,200 |
| 2023-07-31 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-28 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-27 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-26 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-25 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-24 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-21 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-20 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-19 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-18 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-17 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-14 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-13 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-12 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-11 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 0 |
| 2023-07-10 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 2,350 |
| 2023-07-07 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2023-07-06 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2023-07-05 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2023-07-03 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2023-06-30 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 900 |
| 2023-06-29 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2023-06-28 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2023-06-27 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2023-06-26 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2023-06-23 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 2,665 |
| 2023-06-22 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 0 |
| 2023-06-21 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 0 |
| 2023-06-20 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 0 |
| 2023-06-16 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 0 |
| 2023-06-15 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 1,000 |
| 2023-06-14 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 0 |
| 2023-06-13 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 1,000 |
| 2023-06-12 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 19,600 |
| 2023-06-09 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-06-08 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-06-07 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-06-06 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-06-05 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-06-02 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-06-01 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-05-31 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2023-05-30 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 1,260 |
| 2023-05-26 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2023-05-25 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2023-05-24 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2023-05-23 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2023-05-22 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2023-05-19 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2023-05-18 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2023-05-17 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2023-05-16 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 2,000 |
| 2023-05-15 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2023-05-12 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 1,000 |
| 2023-05-11 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-05-10 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-05-09 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-05-08 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-05-05 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-05-04 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-05-03 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-05-02 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-05-01 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 1,100 |
| 2023-04-28 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 1,850 |
| 2023-04-27 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 559 |
| 2023-04-25 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2023-04-24 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2023-04-21 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2023-04-20 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2023-04-19 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2023-04-18 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2023-04-17 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2023-04-14 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2023-04-13 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2023-04-12 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2023-04-11 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 559 |
| 2023-04-10 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 0 |
| 2023-04-06 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 0 |
| 2023-04-05 | $36.26 | $36.26 | $36.09 | $36.09 | $36.09 | 17,290 |
| 2023-04-04 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2023-04-03 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2023-03-31 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 1,782 |
| 2023-03-30 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 0 |
| 2023-03-29 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 0 |
| 2023-03-28 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 2,400 |
| 2023-03-27 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-03-24 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-03-23 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-03-22 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-03-21 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-03-20 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-03-17 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-03-16 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-03-15 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 4,140 |
| 2023-03-14 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2023-03-13 | $36.04 | $36.26 | $36.04 | $36.26 | $36.26 | 4,485 |
| 2023-03-10 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 2,500 |
| 2023-03-09 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-03-08 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-03-07 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-03-06 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-03-03 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-03-02 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 820 |
| 2023-03-01 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 0 |
| 2023-02-28 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 0 |
| 2023-02-27 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 820 |
| 2023-02-24 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 0 |
| 2023-02-23 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 0 |
| 2023-02-22 | $40.30 | $40.30 | $40.22 | $40.22 | $40.22 | 26,817 |
| 2023-02-21 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2023-02-17 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2023-02-16 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2023-02-15 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 240 |
| 2023-02-14 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-02-13 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-02-10 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 91 |
| 2023-02-09 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-02-08 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2023-02-07 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 1,418 |
| 2023-02-06 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-02-03 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-02-02 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-02-01 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-01-31 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-01-30 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-01-27 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-01-26 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-01-25 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-01-24 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-01-23 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-01-20 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-01-19 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-01-18 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2023-01-17 | $40.73 | $40.73 | $40.55 | $40.55 | $40.55 | 13,785 |
| 2023-01-13 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 122 |
| 2023-01-12 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 0 |
| 2023-01-11 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 0 |
| 2023-01-10 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 1,420 |
| 2023-01-09 | $40.18 | $40.25 | $40.18 | $40.25 | $40.25 | 764 |
| 2023-01-06 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 0 |
| 2023-01-05 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 306 |
| 2023-01-04 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2023-01-03 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2022-12-30 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2022-12-29 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2022-12-28 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 3,120 |
| 2022-12-27 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-23 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-22 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-21 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-20 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-19 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-16 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-15 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-14 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-13 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-12 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-09 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-08 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-07 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 0 |
| 2022-12-06 | $39.22 | $39.39 | $39.22 | $39.39 | $39.39 | 24,000 |
| 2022-12-05 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2022-12-02 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2022-12-01 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2022-11-30 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2022-11-29 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2022-11-28 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2022-11-25 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2022-11-23 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2022-11-22 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2022-11-21 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2022-11-18 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 0 |
| 2022-11-17 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 500 |
| 2022-11-16 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2022-11-15 | $40.35 | $40.35 | $40.05 | $40.05 | $40.05 | 1,520 |
| 2022-11-14 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2022-11-11 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2022-11-10 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2022-11-09 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2022-11-08 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2022-11-07 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 1,970 |
| 2022-11-04 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2022-11-03 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2022-11-02 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2022-11-01 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2022-10-31 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2022-10-28 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 1,300 |
| 2022-10-27 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 2,650 |
| 2022-10-26 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 0 |
| 2022-10-25 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 0 |
| 2022-10-24 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 0 |
| 2022-10-21 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 0 |
| 2022-10-20 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 109 |
| 2022-10-19 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2022-10-18 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2022-10-17 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2022-10-14 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2022-10-13 | $34.45 | $34.45 | $34.40 | $34.40 | $34.40 | 3,080 |
| 2022-10-12 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2022-10-11 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2022-10-10 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2022-10-07 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2022-10-06 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 285 |
| 2022-10-05 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 0 |
| 2022-10-04 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 0 |
| 2022-10-03 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 1,059 |
| 2022-09-30 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 1,808 |
| 2022-09-29 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-28 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-27 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-26 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-23 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-22 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-21 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-20 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-19 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-16 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-15 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-14 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-13 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-12 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-09 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2022-09-08 | $38.10 | $38.10 | $37.65 | $37.65 | $37.65 | 1,808 |
| 2022-09-07 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
| 2022-09-06 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
| 2022-09-02 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
| 2022-09-01 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
| 2022-08-31 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
| 2022-08-30 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 718 |
| 2022-08-29 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-26 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-25 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-24 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-23 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-22 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-19 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-18 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-17 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-16 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-15 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-12 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-11 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-10 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-09 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-08 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-05 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-04 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-03 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-02 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-08-01 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-07-29 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-07-28 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 170 |
| 2022-07-27 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 546 |
| 2022-07-26 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 0 |
| 2022-07-25 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 0 |
| 2022-07-22 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 0 |
| 2022-07-21 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 0 |
| 2022-07-20 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 1,574 |
| 2022-07-19 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 0 |
| 2022-07-18 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 0 |
| 2022-07-15 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 0 |
| 2022-07-14 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 0 |
| 2022-07-13 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 0 |
| 2022-07-12 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 1,146 |
| 2022-07-11 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 0 |
| 2022-07-08 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 0 |
| 2022-07-07 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 2,200 |
| 2022-07-06 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-07-05 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-07-01 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-06-30 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-06-29 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-06-28 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-06-27 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-06-24 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-06-23 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-06-22 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-06-21 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-06-17 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-06-16 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2022-06-15 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 1,945 |
| 2022-06-14 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 0 |
| 2022-06-13 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 0 |
| 2022-06-10 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 0 |
| 2022-06-09 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 0 |
| 2022-06-08 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 0 |
| 2022-06-07 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 2,350 |
| 2022-06-06 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 0 |
| 2022-06-03 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 0 |
| 2022-06-02 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 156 |
| 2022-06-01 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 3,691 |
| 2022-05-31 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-05-27 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 50 |
| 2022-05-26 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-05-25 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-05-24 | $37.32 | $37.60 | $37.32 | $37.60 | $37.60 | 3,350 |
| 2022-05-23 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 375 |
| 2022-05-20 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-05-19 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-05-18 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-05-17 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2022-05-16 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 2,670 |
| 2022-05-13 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2022-05-12 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2022-05-11 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 2,274 |
| 2022-05-10 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 48,958 |
| 2022-05-09 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 1,388 |
| 2022-05-06 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 0 |
| 2022-05-05 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 0 |
| 2022-05-04 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 0 |
| 2022-05-03 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 0 |
| 2022-05-02 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 0 |
| 2022-04-29 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 0 |
| 2022-04-28 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 0 |
| 2022-04-27 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 0 |
| 2022-04-26 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 0 |
| 2022-04-25 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 5,961 |
| 2022-04-22 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 6,148 |
| 2022-04-21 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 0 |
| 2022-04-20 | $42.49 | $42.49 | $42.37 | $42.37 | $42.37 | 3,848 |
| 2022-04-19 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 11 |
| 2022-04-18 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 0 |
| 2022-04-14 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 0 |
| 2022-04-13 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 0 |
| 2022-04-12 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 4,090 |
| 2022-04-11 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 0 |
| 2022-04-08 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 0 |
| 2022-04-07 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 1,585 |
| 2022-04-06 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 0 |
| 2022-04-05 | $42.55 | $42.64 | $42.55 | $42.64 | $42.64 | 1,881 |
| 2022-04-04 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 152 |
| 2022-04-01 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 0 |
| 2022-03-31 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 0 |
| 2022-03-30 | $44.10 | $44.10 | $44.09 | $44.09 | $44.09 | 5,690 |
| 2022-03-29 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 3,715 |
| 2022-03-28 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 52,170 |
| 2022-03-25 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 0 |
| 2022-03-24 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 0 |
| 2022-03-23 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 3,050 |
| 2022-03-22 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-03-21 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 1,030 |
| 2022-03-18 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2022-03-17 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 1,030 |
| 2022-03-16 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-03-15 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-03-14 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-03-11 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-03-10 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-03-09 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-03-08 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-03-07 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-03-04 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-03-03 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-03-02 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 18 |
| 2022-03-01 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 1,000 |
| 2022-02-28 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-25 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 87 |
| 2022-02-24 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-23 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-22 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-18 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-17 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-16 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-15 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-14 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-11 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-10 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-09 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 5,186 |
| 2022-02-08 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-07 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-04 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-03 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 6 |
| 2022-02-02 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-02-01 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-01-31 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-01-28 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-01-27 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-01-26 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-01-25 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 1,955 |
| 2022-01-24 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 0 |
| 2022-01-21 | $42.96 | $42.96 | $42.96 | $42.96 | $42.96 | 361 |
| 2022-01-20 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 0 |
| 2022-01-19 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 357 |
| 2022-01-18 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 0 |
| 2022-01-14 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 357 |
| 2022-01-13 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 0 |
| 2022-01-12 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 0 |
| 2022-01-11 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 0 |
| 2022-01-10 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 1,000 |
| 2022-01-07 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2022-01-06 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2022-01-05 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2022-01-04 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2022-01-03 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2021-12-31 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2021-12-30 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 140 |
| 2021-12-29 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
| 2021-12-28 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
| 2021-12-27 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
| 2021-12-23 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
| 2021-12-22 | $42.99 | $42.99 | $42.95 | $42.95 | $42.95 | 1,904 |
| 2021-12-21 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 3,000 |
| 2021-12-20 | $43.68 | $43.68 | $43.68 | $43.68 | $43.68 | 191 |
| 2021-12-17 | $43.68 | $43.68 | $43.68 | $43.68 | $43.68 | 0 |
| 2021-12-16 | $43.68 | $43.68 | $43.68 | $43.68 | $43.68 | 13,535 |
| 2021-12-15 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 5,812 |
| 2021-12-14 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 0 |
| 2021-12-13 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 0 |
| 2021-12-10 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 0 |
| 2021-12-09 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 0 |
| 2021-12-08 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 0 |
| 2021-12-07 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 0 |
| 2021-12-06 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 0 |
| 2021-12-03 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 0 |
| 2021-12-02 | $42.72 | $42.74 | $42.72 | $42.74 | $42.74 | 836 |
| 2021-12-01 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
| 2021-11-30 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 2,000 |
| 2021-11-29 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 4,965 |
| 2021-11-26 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2021-11-24 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2021-11-23 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2021-11-22 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 0 |
| 2021-11-19 | $43.60 | $43.60 | $43.60 | $43.60 | $43.60 | 6 |
| 2021-11-18 | $43.81 | $43.81 | $43.60 | $43.60 | $43.60 | 895 |
| 2021-11-17 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-11-16 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 17 |
| 2021-11-15 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-11-12 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-11-11 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-11-10 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-11-09 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 331 |
| 2021-11-08 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-11-05 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 331 |
| 2021-11-04 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-11-03 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-11-02 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-11-01 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-10-29 | $44.84 | $45.25 | $44.84 | $45.25 | $45.25 | 12,518 |
| 2021-10-28 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2021-10-27 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 1,678 |
| 2021-10-26 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 0 |
| 2021-10-25 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 0 |
| 2021-10-22 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 0 |
| 2021-10-21 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 0 |
| 2021-10-20 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 0 |
| 2021-10-19 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 5 |
| 2021-10-18 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 0 |
| 2021-10-15 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 918 |
| 2021-10-14 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 700 |
| 2021-10-13 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 2,000 |
| 2021-10-12 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 184 |
| 2021-10-11 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-10-08 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-10-07 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-10-06 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-10-05 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 5 |
| 2021-10-04 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-10-01 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-09-30 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-09-29 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-09-28 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-09-27 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-09-24 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-09-23 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 3 |
| 2021-09-22 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 690 |
| 2021-09-21 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2021-09-20 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2021-09-17 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2021-09-16 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2021-09-15 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2021-09-14 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2021-09-13 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2021-09-10 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 8 |
| 2021-09-09 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2021-09-08 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 68 |
| 2021-09-07 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2021-09-03 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 115 |
| 2021-09-02 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2021-09-01 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2021-08-31 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2021-08-30 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2021-08-27 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2021-08-26 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2021-08-25 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2021-08-24 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 3 |
| 2021-08-23 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2021-08-20 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 66,585 |
| 2021-08-19 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-08-18 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-08-17 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-08-16 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-08-13 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-08-12 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 2,407 |
| 2021-08-11 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2021-08-10 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2021-08-09 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2021-08-06 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 110 |
| 2021-08-05 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 1,030 |
| 2021-08-04 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
| 2021-08-03 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
| 2021-08-02 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 1 |
| 2021-07-30 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
| 2021-07-29 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 1,869 |
| 2021-07-28 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 100 |
| 2021-07-27 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 65 |
| 2021-07-26 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2021-07-23 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 2 |
| 2021-07-22 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2021-07-21 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2021-07-20 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 0 |
| 2021-07-19 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 150 |
| 2021-07-16 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2021-07-15 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 5,000 |
| 2021-07-14 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 1,973 |
| 2021-07-13 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
| 2021-07-12 | $40.57 | $40.62 | $40.57 | $40.62 | $40.62 | 520 |
| 2021-07-09 | $40.45 | $40.45 | $40.39 | $40.39 | $40.39 | 13,742 |
| 2021-07-08 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
| 2021-07-07 | $40.19 | $40.40 | $40.19 | $40.40 | $40.40 | 2,540 |
| 2021-07-06 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-07-02 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2021-07-01 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 2,105 |
| 2021-06-30 | $40.43 | $40.43 | $40.42 | $40.42 | $40.42 | 10,769 |
| 2021-06-29 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2021-06-28 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2021-06-25 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2021-06-24 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 2,500 |
| 2021-06-23 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 9,800 |
| 2021-06-22 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 0 |
| 2021-06-21 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 0 |
| 2021-06-18 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 0 |
| 2021-06-17 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 17 |
| 2021-06-16 | $40.75 | $40.79 | $40.75 | $40.79 | $40.79 | 4,211 |
| 2021-06-15 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 0 |
| 2021-06-14 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 0 |
| 2021-06-11 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 0 |
| 2021-06-10 | $41.67 | $41.67 | $41.47 | $41.47 | $41.47 | 10,790 |
| 2021-06-09 | $41.76 | $41.76 | $41.25 | $41.25 | $41.25 | 61,023 |
| 2021-06-08 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 0 |
| 2021-06-07 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 1,600 |
| 2021-06-04 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 1,035 |
| 2021-06-03 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-06-02 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-06-01 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 7 |
| 2021-05-28 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-05-27 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-05-26 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-05-25 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-05-24 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-05-21 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-05-20 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-05-19 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-05-18 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-05-17 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-05-14 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-05-13 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 0 |
| 2021-05-12 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 4,005 |
| 2021-05-11 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 89 |
| 2021-05-10 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2021-05-07 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2021-05-06 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2021-05-05 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2021-05-04 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2021-05-03 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2021-04-30 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2021-04-29 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2021-04-28 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2021-04-27 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2021-04-26 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 690 |
| 2021-04-23 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2021-04-22 | $38.54 | $38.75 | $38.54 | $38.75 | $38.75 | 1,878 |
| 2021-04-21 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 0 |
| 2021-04-20 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 217 |
| 2021-04-19 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 7 |
| 2021-04-16 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 0 |
| 2021-04-15 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 216 |
| 2021-04-14 | $39.07 | $39.07 | $39.06 | $39.06 | $39.06 | 25,018 |
| 2021-04-13 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 3 |
| 2021-04-12 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 900 |
| 2021-04-09 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2021-04-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 730 |
| 2021-04-07 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 8 |
| 2021-04-06 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2021-04-05 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2021-04-01 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2021-03-31 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2021-03-30 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2021-03-29 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 6 |
| 2021-03-26 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2021-03-25 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2021-03-24 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2021-03-23 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 4 |
| 2021-03-22 | $37.20 | $37.20 | $37.12 | $37.12 | $37.12 | 4,601 |
| 2021-03-19 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2021-03-18 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2021-03-17 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2021-03-16 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2021-03-15 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2021-03-12 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2021-03-11 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2021-03-10 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2021-03-09 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2021-03-08 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 3,240 |
| 2021-03-05 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 0 |
| 2021-03-04 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 0 |
| 2021-03-03 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 190 |
| 2021-03-02 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 176 |
| 2021-03-01 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-26 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-25 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-24 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-23 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-22 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-19 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-18 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-17 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-16 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 35 |
| 2021-02-12 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-11 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-10 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-09 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-08 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-05 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-04 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 51 |
| 2021-02-03 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-02 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-02-01 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-01-29 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-01-28 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2021-01-27 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 925 |
| 2021-01-26 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-01-25 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-01-22 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-01-21 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 2 |
| 2021-01-20 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-01-19 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-01-15 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-01-14 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 16,555 |
| 2021-01-13 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-01-12 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-01-11 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-01-08 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2021-01-07 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 16,555 |
| 2021-01-06 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 0 |
| 2021-01-05 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 0 |
| 2021-01-04 | $32.42 | $32.43 | $32.42 | $32.43 | $32.43 | 15,600 |
| 2020-12-31 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 0 |
| 2020-12-30 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 10,000 |
| 2020-12-29 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2020-12-28 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 8,000 |
| 2020-12-24 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2020-12-23 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2020-12-22 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2020-12-21 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 8,000 |
| 2020-12-18 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2020-12-17 | $31.39 | $31.39 | $31.20 | $31.20 | $31.20 | 16,722 |
| 2020-12-16 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2020-12-15 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 567 |
| 2020-12-14 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 759 |
| 2020-12-11 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2020-12-10 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 766 |
| 2020-12-09 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2020-12-08 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 766 |
| 2020-12-07 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2020-12-04 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2020-12-03 | $31.19 | $31.29 | $31.19 | $31.29 | $31.29 | 25,569 |
| 2020-12-02 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2020-12-01 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2020-11-30 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2020-11-27 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2020-11-25 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2020-11-24 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2020-11-23 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2020-11-20 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 163 |
| 2020-11-19 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2020-11-18 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2020-11-17 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 142 |
| 2020-11-16 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2020-11-13 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 2,809 |
| 2020-11-12 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2020-11-11 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 5,000 |
| 2020-11-10 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 400 |
| 2020-11-09 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2020-11-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2020-11-05 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2020-11-04 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2020-11-03 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2020-11-02 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2020-10-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2020-10-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2020-10-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 295 |
| 2020-10-27 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-26 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-23 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-22 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 1,006 |
| 2020-10-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2020-10-20 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2020-10-19 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2020-10-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2020-10-15 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2020-10-14 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2020-10-13 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 24 |
| 2020-10-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2020-10-09 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2020-10-08 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2020-10-07 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 535 |
| 2020-10-06 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 50 |
| 2020-10-05 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-10-02 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-10-01 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-09-30 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-09-29 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 4 |
| 2020-09-28 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-09-25 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-09-24 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-09-23 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-09-22 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2020-09-21 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 8,669 |
| 2020-09-18 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 7 |
| 2020-09-17 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 66 |
| 2020-09-16 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2020-09-15 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2020-09-14 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2020-09-11 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2020-09-10 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2020-09-09 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2020-09-08 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2020-09-04 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2020-09-03 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2020-09-02 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2020-09-01 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 2,754 |
| 2020-08-31 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-28 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-27 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-26 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-25 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-24 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-21 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-20 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-19 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-18 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-17 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-14 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-13 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-12 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-11 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2020-08-10 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 722 |
| 2020-08-07 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2020-08-06 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2020-08-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2020-08-04 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2020-08-03 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 625 |
| 2020-07-31 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2020-07-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2020-07-29 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2020-07-28 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2020-07-27 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2020-07-24 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2020-07-23 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 9 |
| 2020-07-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2020-07-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 10 |
| 2020-07-13 | $25.74 | $25.85 | $25.74 | $25.85 | $25.85 | 900 |
| 2020-07-02 | $25.34 | $25.37 | $25.34 | $25.37 | $25.37 | 12,870 |
| 2020-06-29 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,277 |
| 2020-06-24 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 3,012 |
| 2020-06-23 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 148 |
| 2020-06-19 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 1,683 |
| 2020-06-12 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 89 |
| 2020-05-26 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1,680 |
| 2020-05-07 | $23.65 | $23.91 | $23.65 | $23.85 | $23.85 | 2,033 |
| 2020-05-06 | $23.41 | $23.41 | $23.36 | $23.36 | $23.36 | 1,098 |
| 2020-04-23 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 2,600 |
| 2020-04-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 5,200 |
| 2020-03-27 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 449 |
| 2020-03-23 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 700 |
| 2020-03-20 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 453 |
| 2020-03-19 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 453 |
| 2020-03-16 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 6,090 |
| 2020-03-12 | $21.30 | $22.56 | $21.30 | $22.18 | $22.18 | 3,572 |
| 2020-03-09 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 10,000 |
| 2020-03-04 | $29.04 | $29.04 | $29.02 | $29.02 | $29.02 | 2,809 |
| 2020-03-02 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 705 |
| 2020-02-28 | $28.15 | $28.43 | $28.15 | $28.23 | $28.23 | 1,853 |
| 2020-02-13 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 6 |
| 2020-02-07 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 69 |
| 2020-02-04 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 6,286 |
| 2020-02-03 | $32.69 | $32.69 | $32.64 | $32.64 | $32.64 | 1,107 |
| 2020-01-03 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 1,092 |
| 2020-01-02 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 1,204 |
| 2019-12-19 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 4,700 |
| 2019-12-10 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 57 |
| 2019-12-05 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 345 |
| 2019-12-04 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 1,473 |
| 2019-10-29 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 260 |
| 2019-10-24 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 310 |
| 2019-10-22 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 2,050 |
| 2019-08-22 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 1,060 |
| 2019-08-21 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 806 |
| 2019-08-19 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 182 |
SPDR S&P U.S. Financials Select Sector UCITS ETF (Acc) (SSSEF) News Headlines
Recent SPDR S&P U.S. Financials Select Sector UCITS ETF (Acc) (SSSEF) News
Similar Companies to SPDR S&P U.S. Financials Select Sector UCITS ETF (Acc) (SSSEF) 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 | -- | -- | -- |