VanEck Vectors Morningstar US Sustainable Wide Moat UCITS ETF (VCKVF) Exchange: EXPM
Data as of May 9, 2025
$55.01 ($0.00) 0.00%
VanEck Vectors Morningstar US Sustainable Wide Moat UCITS ETF - Daily Information
Click for more stock information on VanEck Vectors Morningstar US Sustainable Wide Moat UCITS ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $55.01 |
| Previous Close | $55.01 |
| High | $55.01 |
| Low | $55.01 |
| Adjusted Open | $55.01 |
| Previous Adjusted Close | $55.01 |
| Adjusted High | $55.01 |
| Adjusted Low | $55.01 |
About VanEck Vectors Morningstar US Sustainable Wide Moat UCITS ETF (VCKVF)
Invest in VanEck Vectors Morningstar US Sustainable Wide Moat UCITS ETF (VCKVF)
Historical Stock Data for VanEck Vectors Morningstar US Sustainable Wide Moat UCITS ETF (VCKVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 0 |
| 2025-05-01 | $55.01 | $55.01 | $55.01 | $55.01 | $55.01 | 245 |
| 2025-04-30 | $54.51 | $54.51 | $54.51 | $54.51 | $54.51 | 0 |
| 2025-04-29 | $54.51 | $54.51 | $54.51 | $54.51 | $54.51 | 0 |
| 2025-04-28 | $54.51 | $54.51 | $54.51 | $54.51 | $54.51 | 2,994 |
| 2025-04-25 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 0 |
| 2025-04-24 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 0 |
| 2025-04-23 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 0 |
| 2025-04-22 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 0 |
| 2025-04-21 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 0 |
| 2025-04-17 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 0 |
| 2025-04-16 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 0 |
| 2025-04-15 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 0 |
| 2025-04-14 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 0 |
| 2025-04-11 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 0 |
| 2025-04-10 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 4,796 |
| 2025-04-09 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 514 |
| 2025-04-08 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 0 |
| 2025-04-07 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 636 |
| 2025-04-04 | $52.89 | $52.89 | $52.26 | $52.26 | $52.26 | 27,352 |
| 2025-04-03 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 4,728 |
| 2025-04-02 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2025-04-01 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2025-03-31 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2025-03-28 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 4,450 |
| 2025-03-27 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2025-03-26 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 30 |
| 2025-03-25 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2025-03-24 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 175 |
| 2025-03-21 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 0 |
| 2025-03-20 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 0 |
| 2025-03-19 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 0 |
| 2025-03-18 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 0 |
| 2025-03-17 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 0 |
| 2025-03-14 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 263 |
| 2025-03-13 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 0 |
| 2025-03-12 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 0 |
| 2025-03-11 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 1,266 |
| 2025-03-07 | $58.85 | $58.85 | $58.85 | $58.85 | $58.85 | 860 |
| 2025-03-06 | $58.65 | $58.65 | $58.65 | $58.65 | $58.65 | 2,058 |
| 2025-03-05 | $58.23 | $58.23 | $58.23 | $58.23 | $58.23 | 1,730 |
| 2025-03-04 | $59.58 | $59.58 | $59.58 | $59.58 | $59.58 | 28 |
| 2025-03-03 | $59.58 | $59.58 | $59.58 | $59.58 | $59.58 | 927 |
| 2025-02-28 | $60.19 | $60.19 | $60.19 | $60.19 | $60.19 | 0 |
| 2025-02-27 | $60.19 | $60.19 | $60.19 | $60.19 | $60.19 | 0 |
| 2025-02-26 | $60.19 | $60.19 | $60.19 | $60.19 | $60.19 | 1,194 |
| 2025-02-25 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 1,455 |
| 2025-02-24 | $59.71 | $59.71 | $59.71 | $59.71 | $59.71 | 1,027 |
| 2025-02-21 | $59.63 | $59.63 | $59.63 | $59.63 | $59.63 | 0 |
| 2025-02-20 | $59.63 | $59.63 | $59.63 | $59.63 | $59.63 | 213 |
| 2025-02-19 | $59.63 | $59.63 | $59.63 | $59.63 | $59.63 | 45 |
| 2025-02-18 | $59.63 | $59.63 | $59.63 | $59.63 | $59.63 | 335 |
| 2025-02-14 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 0 |
| 2025-02-13 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 0 |
| 2025-02-12 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 26 |
| 2025-02-11 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 1,011 |
| 2025-02-10 | $60.31 | $60.31 | $60.31 | $60.31 | $60.31 | 59 |
| 2025-02-07 | $60.59 | $60.59 | $60.31 | $60.31 | $60.31 | 3,198 |
| 2025-02-06 | $60.04 | $60.04 | $60.04 | $60.04 | $60.04 | 105 |
| 2025-02-05 | $60.37 | $60.37 | $60.37 | $60.37 | $60.37 | 0 |
| 2025-02-04 | $60.37 | $60.37 | $60.37 | $60.37 | $60.37 | 484 |
| 2025-02-03 | $60.79 | $60.79 | $60.79 | $60.79 | $60.79 | 216 |
| 2025-01-31 | $62.03 | $62.16 | $62.03 | $62.16 | $62.16 | 369 |
| 2025-01-30 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 590 |
| 2025-01-29 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 16 |
| 2025-01-28 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 845 |
| 2025-01-27 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2025-01-24 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2025-01-23 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 80 |
| 2025-01-22 | $61.07 | $61.49 | $61.07 | $61.44 | $61.44 | 1,161 |
| 2025-01-21 | $60.67 | $60.67 | $60.67 | $60.67 | $60.67 | 0 |
| 2025-01-17 | $60.56 | $60.67 | $60.56 | $60.67 | $60.67 | 1,279 |
| 2025-01-16 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2025-01-15 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2025-01-14 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2025-01-13 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 512 |
| 2025-01-10 | $60.21 | $60.21 | $60.21 | $60.21 | $60.21 | 300 |
| 2025-01-08 | $60.21 | $60.21 | $60.21 | $60.21 | $60.21 | 0 |
| 2025-01-07 | $60.21 | $60.21 | $60.21 | $60.21 | $60.21 | 0 |
| 2025-01-06 | $60.21 | $60.21 | $60.21 | $60.21 | $60.21 | 0 |
| 2025-01-03 | $60.21 | $60.21 | $60.21 | $60.21 | $60.21 | 0 |
| 2025-01-02 | $60.21 | $60.21 | $60.21 | $60.21 | $60.21 | 300 |
| 2024-12-31 | $59.93 | $59.93 | $59.93 | $59.93 | $59.93 | 0 |
| 2024-12-30 | $59.93 | $59.93 | $59.93 | $59.93 | $59.93 | 399 |
| 2024-12-27 | $60.77 | $60.78 | $60.76 | $60.78 | $60.78 | 6,370 |
| 2024-12-26 | $60.74 | $60.74 | $60.74 | $60.74 | $60.74 | 0 |
| 2024-12-24 | $60.74 | $60.74 | $60.74 | $60.74 | $60.74 | 0 |
| 2024-12-23 | $60.74 | $60.74 | $60.74 | $60.74 | $60.74 | 142 |
| 2024-12-20 | $60.29 | $60.29 | $60.29 | $60.29 | $60.29 | 0 |
| 2024-12-19 | $60.29 | $60.29 | $60.29 | $60.29 | $60.29 | 898 |
| 2024-12-18 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 942 |
| 2024-12-17 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 44 |
| 2024-12-16 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2024-12-13 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2024-12-12 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
| 2024-12-11 | $63.13 | $63.13 | $63.06 | $63.06 | $63.06 | 2,995 |
| 2024-12-10 | $63.19 | $63.19 | $63.19 | $63.19 | $63.19 | 0 |
| 2024-12-09 | $63.21 | $63.21 | $63.19 | $63.19 | $63.19 | 2,630 |
| 2024-12-06 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 1,203 |
| 2024-12-05 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2024-12-04 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2024-12-03 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 1,451 |
| 2024-12-02 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 1,203 |
| 2024-11-27 | $62.96 | $62.96 | $62.96 | $62.96 | $62.96 | 2,449 |
| 2024-11-26 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
| 2024-11-25 | $63.03 | $63.03 | $62.50 | $62.50 | $62.50 | 9,972 |
| 2024-11-22 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 0 |
| 2024-11-21 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 0 |
| 2024-11-20 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 0 |
| 2024-11-19 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 0 |
| 2024-11-18 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 1,329 |
| 2024-11-15 | $61.35 | $61.35 | $61.32 | $61.32 | $61.32 | 4,291 |
| 2024-11-14 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 0 |
| 2024-11-13 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 0 |
| 2024-11-12 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 0 |
| 2024-11-11 | $62.86 | $62.97 | $62.86 | $62.90 | $62.90 | 3,745 |
| 2024-11-08 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 0 |
| 2024-11-07 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 0 |
| 2024-11-06 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 216 |
| 2024-11-05 | $60.50 | $60.90 | $60.50 | $60.60 | $60.60 | 3,869 |
| 2024-11-04 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 0 |
| 2024-11-01 | $60.41 | $60.60 | $60.41 | $60.60 | $60.60 | 3,869 |
| 2024-10-31 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 1,518 |
| 2024-10-30 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 425 |
| 2024-10-29 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 606 |
| 2024-10-28 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 0 |
| 2024-10-25 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 628 |
| 2024-10-24 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 165 |
| 2024-10-23 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 811 |
| 2024-10-22 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 0 |
| 2024-10-21 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 1,643 |
| 2024-10-18 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 0 |
| 2024-10-17 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 0 |
| 2024-10-16 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 667 |
| 2024-10-15 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 750 |
| 2024-10-14 | $62.09 | $62.09 | $62.09 | $62.09 | $62.09 | 22,476 |
| 2024-10-11 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-10-10 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 13 |
| 2024-10-09 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 34 |
| 2024-10-08 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 1,173 |
| 2024-10-07 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 2,912 |
| 2024-10-04 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 450 |
| 2024-10-03 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 841 |
| 2024-10-02 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 545 |
| 2024-10-01 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 1,305 |
| 2024-09-30 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 2,063 |
| 2024-09-27 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 44 |
| 2024-09-26 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 992 |
| 2024-09-25 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 911 |
| 2024-09-24 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-09-23 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 1,040 |
| 2024-09-20 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-09-19 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 750 |
| 2024-09-18 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 445 |
| 2024-09-17 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 727 |
| 2024-09-16 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 2,510 |
| 2024-09-13 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-09-12 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-09-11 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-09-10 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 1,411 |
| 2024-09-09 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 320 |
| 2024-09-06 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-09-05 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 5,203 |
| 2024-09-04 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-09-03 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-30 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-29 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 2,318 |
| 2024-08-28 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-27 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 850 |
| 2024-08-26 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 47 |
| 2024-08-23 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 247 |
| 2024-08-22 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-21 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-20 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-19 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-16 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-15 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-14 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 1,325 |
| 2024-08-13 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-12 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 279 |
| 2024-08-09 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-08 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-07 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-06 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2024-08-05 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 5,656 |
| 2024-08-02 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-08-01 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 1,052 |
| 2024-07-31 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 2,041 |
| 2024-07-30 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-29 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 2,894 |
| 2024-07-26 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-25 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-24 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 380 |
| 2024-07-23 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-22 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-19 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-18 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-17 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-16 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-15 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-12 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-11 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-10 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-09 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-08 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-05 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-03 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-02 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-07-01 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-06-28 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-06-27 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 0 |
| 2024-06-26 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 800 |
| 2024-06-25 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2024-06-24 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2024-06-21 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2024-06-20 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2024-06-18 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 5 |
| 2024-06-17 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2024-06-14 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2024-06-13 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2024-06-12 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2024-06-11 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 5 |
| 2024-06-10 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2024-06-07 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 5,550 |
| 2024-06-06 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2024-06-05 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2024-06-04 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2024-06-03 | $54.34 | $54.34 | $52.94 | $52.94 | $52.94 | 705 |
| 2024-05-31 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 4,345 |
| 2024-05-30 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
| 2024-05-29 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
| 2024-05-28 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
| 2024-05-24 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
| 2024-05-23 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
| 2024-05-22 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
| 2024-05-21 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
| 2024-05-20 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 0 |
| 2024-05-17 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 247 |
| 2024-05-16 | $55.06 | $55.06 | $55.06 | $55.06 | $55.06 | 0 |
| 2024-05-15 | $55.06 | $55.06 | $55.06 | $55.06 | $55.06 | 0 |
| 2024-05-14 | $55.06 | $55.06 | $55.06 | $55.06 | $55.06 | 1,208 |
| 2024-05-13 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 0 |
| 2024-05-10 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 0 |
| 2024-05-09 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 0 |
| 2024-05-08 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 0 |
| 2024-05-07 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 0 |
| 2024-05-06 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 0 |
| 2024-05-03 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 0 |
| 2024-05-02 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 0 |
| 2024-05-01 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 0 |
| 2024-04-30 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 0 |
| 2024-04-29 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 0 |
| 2024-04-26 | $54.57 | $54.57 | $54.57 | $54.57 | $54.57 | 2,750 |
| 2024-04-25 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 0 |
| 2024-04-24 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 178 |
| 2024-04-23 | $54.38 | $54.38 | $54.38 | $54.38 | $54.38 | 186 |
| 2024-04-22 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2024-04-19 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2024-04-18 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 900 |
| 2024-04-17 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-04-16 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-04-15 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-04-12 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-04-11 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-04-10 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-04-09 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-04-08 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-04-05 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-04-04 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-04-03 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-04-02 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-04-01 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-03-28 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-03-27 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 0 |
| 2024-03-26 | $56.46 | $56.46 | $56.46 | $56.46 | $56.46 | 400 |
| 2024-03-25 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 0 |
| 2024-03-22 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 0 |
| 2024-03-21 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 2,178 |
| 2024-03-20 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 0 |
| 2024-03-19 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 0 |
| 2024-03-18 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 0 |
| 2024-03-15 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 0 |
| 2024-03-14 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 0 |
| 2024-03-13 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 0 |
| 2024-03-12 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 0 |
| 2024-03-08 | $56.57 | $56.57 | $56.57 | $56.57 | $56.57 | 430 |
| 2024-03-07 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 487 |
| 2024-03-06 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-03-05 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-03-04 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-03-01 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-02-29 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-02-28 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-02-27 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-02-26 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-02-23 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-02-22 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-02-21 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-02-20 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 28 |
| 2024-02-16 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-02-15 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2024-02-14 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 939 |
| 2024-02-13 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 0 |
| 2024-02-12 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 0 |
| 2024-02-09 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 900 |
| 2024-02-08 | $54.21 | $54.21 | $54.21 | $54.21 | $54.21 | 0 |
| 2024-02-07 | $54.20 | $54.21 | $54.20 | $54.21 | $54.21 | 9,200 |
| 2024-02-06 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2024-02-05 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 464 |
| 2024-02-02 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 370 |
| 2024-02-01 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 0 |
| 2024-01-31 | $54.04 | $54.06 | $54.04 | $54.06 | $54.06 | 9,291 |
| 2024-01-30 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 79 |
| 2024-01-29 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 1,860 |
| 2024-01-26 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 0 |
| 2024-01-25 | $54.53 | $54.58 | $54.53 | $54.58 | $54.58 | 1,110 |
| 2024-01-24 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 0 |
| 2024-01-23 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 0 |
| 2024-01-22 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 262 |
| 2024-01-19 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | 0 |
| 2024-01-18 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | 0 |
| 2024-01-17 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | 580 |
| 2024-01-16 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | 0 |
| 2024-01-12 | $53.74 | $53.74 | $53.74 | $53.74 | $53.74 | 950 |
| 2024-01-11 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 0 |
| 2024-01-10 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 0 |
| 2024-01-09 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 116 |
| 2024-01-08 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2024-01-05 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2024-01-04 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 0 |
| 2024-01-03 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 126 |
| 2024-01-02 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2023-12-29 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2023-12-28 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2023-12-27 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 0 |
| 2023-12-26 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 409 |
| 2023-12-22 | $53.72 | $53.72 | $53.72 | $53.72 | $53.72 | 118 |
| 2023-12-21 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2023-12-20 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2023-12-19 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2023-12-18 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2023-12-15 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2023-12-14 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2023-12-13 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2023-12-12 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2023-12-11 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2023-12-08 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 0 |
| 2023-12-07 | $50.72 | $50.72 | $50.57 | $50.57 | $50.57 | 5,876 |
| 2023-12-06 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-12-05 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-12-04 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-12-01 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-11-30 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-11-29 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-11-28 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-11-27 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-11-24 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-11-22 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-11-21 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-11-20 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-11-17 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-11-16 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2023-11-15 | $49.41 | $49.41 | $49.36 | $49.36 | $49.36 | 2,175 |
| 2023-11-14 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 1,000 |
| 2023-11-13 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 0 |
| 2023-11-10 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 0 |
| 2023-11-09 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 2,089 |
| 2023-11-08 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 0 |
| 2023-11-07 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 0 |
| 2023-11-06 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 0 |
| 2023-11-03 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 1,588 |
| 2023-11-02 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 325 |
| 2023-11-01 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 0 |
| 2023-10-31 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 0 |
| 2023-10-30 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 0 |
| 2023-10-27 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 0 |
| 2023-10-26 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 0 |
| 2023-10-25 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 800 |
| 2023-10-24 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 0 |
| 2023-10-23 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 0 |
| 2023-10-20 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 0 |
| 2023-10-19 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 0 |
| 2023-10-18 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 869 |
| 2023-10-17 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-10-16 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-10-13 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-10-12 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-10-11 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-10-10 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-10-09 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-10-06 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-10-05 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-10-04 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-10-03 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 2,755 |
| 2023-10-02 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-09-29 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-09-28 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-09-27 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 697 |
| 2023-09-26 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0 |
| 2023-09-25 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0 |
| 2023-09-22 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0 |
| 2023-09-21 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0 |
| 2023-09-20 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0 |
| 2023-09-19 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0 |
| 2023-09-18 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0 |
| 2023-09-15 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 0 |
| 2023-09-14 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 112 |
| 2023-09-13 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 112 |
| 2023-09-12 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 0 |
| 2023-09-11 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 0 |
| 2023-09-08 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 203 |
| 2023-09-07 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 150 |
| 2023-09-06 | $50.72 | $50.72 | $50.72 | $50.72 | $50.72 | 490 |
| 2023-09-05 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 232 |
| 2023-09-01 | $51.27 | $51.27 | $51.27 | $51.27 | $51.27 | 85 |
| 2023-08-31 | $51.27 | $51.27 | $51.27 | $51.27 | $51.27 | 100 |
| 2023-08-30 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2023-08-29 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2023-08-28 | $50.51 | $50.51 | $49.88 | $49.88 | $49.88 | 717 |
| 2023-08-25 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 0 |
| 2023-08-24 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 1,274 |
| 2023-08-23 | $49.63 | $50.06 | $49.60 | $50.06 | $50.06 | 21,913 |
| 2023-08-22 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2023-08-21 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2023-08-18 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2023-08-17 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2023-08-16 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2023-08-15 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2023-08-14 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2023-08-11 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 395 |
| 2023-08-10 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 0 |
| 2023-08-09 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 0 |
| 2023-08-08 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 0 |
| 2023-08-07 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 0 |
| 2023-08-04 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 20 |
| 2023-08-03 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 500 |
| 2023-08-02 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 0 |
| 2023-08-01 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 0 |
| 2023-07-31 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 0 |
| 2023-07-28 | $52.58 | $52.58 | $52.58 | $52.58 | $52.58 | 2,728 |
| 2023-07-27 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 1,094 |
| 2023-07-26 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-07-25 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-07-24 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-07-21 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-07-20 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-07-19 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-07-18 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-07-17 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-07-14 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-07-13 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-07-12 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 3,500 |
| 2023-07-11 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 0 |
| 2023-07-10 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 0 |
| 2023-07-07 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 0 |
| 2023-07-06 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 2,402 |
| 2023-07-05 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 0 |
| 2023-07-03 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 0 |
| 2023-06-30 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 0 |
| 2023-06-29 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 400 |
| 2023-06-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-06-27 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 3,166 |
| 2023-06-26 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 0 |
| 2023-06-23 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 0 |
| 2023-06-22 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 0 |
| 2023-06-21 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 0 |
| 2023-06-20 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 0 |
| 2023-06-16 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 0 |
| 2023-06-15 | $50.71 | $51.31 | $50.71 | $51.31 | $51.31 | 1,525 |
| 2023-06-14 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-06-13 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-06-12 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-06-09 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-06-08 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-06-07 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2023-06-06 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 4 |
| 2023-06-05 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 21 |
| 2023-06-02 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 23,788 |
| 2023-06-01 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 360 |
| 2023-05-31 | $48.73 | $48.73 | $48.73 | $48.73 | $48.73 | 0 |
| 2023-05-30 | $48.73 | $48.73 | $48.73 | $48.73 | $48.73 | 755 |
| 2023-05-26 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2023-05-25 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2023-05-24 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2023-05-23 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2023-05-22 | $49.09 | $49.09 | $49.09 | $49.09 | $49.09 | 14,092 |
| 2023-05-19 | $49.09 | $49.09 | $49.09 | $49.09 | $49.09 | 14,092 |
| 2023-05-18 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 0 |
| 2023-05-17 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 0 |
| 2023-05-16 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 0 |
| 2023-05-15 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 748 |
| 2023-05-12 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 0 |
| 2023-05-11 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 0 |
| 2023-05-10 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 0 |
| 2023-05-09 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 0 |
| 2023-05-08 | $48.14 | $48.14 | $48.14 | $48.14 | $48.14 | 760 |
| 2023-05-05 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-05-04 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-05-03 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-05-02 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-05-01 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-04-28 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-04-27 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-04-25 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-04-24 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-04-21 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-04-20 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-04-19 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-04-18 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-04-17 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 0 |
| 2023-04-14 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 1,660 |
| 2023-04-13 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 1,845 |
| 2023-04-12 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 0 |
| 2023-04-11 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 0 |
| 2023-04-10 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 0 |
| 2023-04-06 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 0 |
| 2023-04-05 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 0 |
| 2023-04-04 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 229 |
| 2023-04-03 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-31 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-30 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-29 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-28 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-27 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-24 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-23 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-22 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-21 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-20 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-17 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-16 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-15 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-14 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-13 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-10 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-09 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-08 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-07 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-06 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-03 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-02 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-03-01 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-02-28 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-02-27 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-02-24 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-02-23 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-02-22 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-02-21 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2023-02-17 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 301 |
| 2023-02-16 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 0 |
| 2023-02-15 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 0 |
| 2023-02-14 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 0 |
| 2023-02-13 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 0 |
| 2023-02-10 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 0 |
| 2023-02-09 | $50.04 | $50.08 | $50.04 | $50.08 | $50.08 | 1,680 |
| 2023-02-08 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 0 |
| 2023-02-07 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 0 |
| 2023-02-06 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 0 |
| 2023-02-03 | $50.46 | $50.46 | $50.46 | $50.46 | $50.46 | 0 |
| 2023-02-02 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 400 |
| 2023-02-01 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 400 |
| 2023-01-31 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2023-01-30 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2023-01-27 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2023-01-26 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2023-01-25 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2023-01-24 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 200 |
| 2023-01-23 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 0 |
| 2023-01-20 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 0 |
| 2023-01-19 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 0 |
| 2023-01-18 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 1,050 |
| 2023-01-17 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 0 |
| 2023-01-13 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 0 |
| 2023-01-12 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 0 |
| 2023-01-11 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 0 |
| 2023-01-10 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 0 |
| 2023-01-09 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 0 |
| 2023-01-06 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 325 |
| 2023-01-05 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 11,520 |
| 2023-01-04 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 0 |
| 2023-01-03 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 0 |
| 2022-12-30 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 0 |
| 2022-12-29 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 0 |
| 2022-12-28 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 0 |
| 2022-12-27 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 0 |
| 2022-12-23 | $45.67 | $46.01 | $45.67 | $46.01 | $46.01 | 501 |
| 2022-12-22 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2022-12-21 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2022-12-20 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2022-12-19 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2022-12-16 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2022-12-15 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 108 |
| 2022-12-14 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-12-13 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-12-12 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-12-09 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-12-08 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-12-07 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-12-06 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 2,700 |
| 2022-12-05 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 0 |
| 2022-12-02 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 0 |
| 2022-12-01 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 0 |
| 2022-11-30 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 0 |
| 2022-11-29 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 0 |
| 2022-11-28 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 0 |
| 2022-11-25 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 0 |
| 2022-11-23 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 0 |
| 2022-11-22 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 0 |
| 2022-11-21 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 193 |
| 2022-11-18 | $46.68 | $46.68 | $43.25 | $43.25 | $43.25 | 1,926 |
| 2022-11-17 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2022-11-16 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 216 |
| 2022-11-15 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 0 |
| 2022-11-14 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 0 |
| 2022-11-11 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 0 |
| 2022-11-10 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 0 |
| 2022-11-09 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 0 |
| 2022-11-08 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 0 |
| 2022-11-07 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 0 |
| 2022-11-04 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 560 |
| 2022-11-03 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-11-02 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 558 |
| 2022-11-01 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2022-10-31 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2022-10-28 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2022-10-27 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2022-10-26 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2022-10-25 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2022-10-24 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2022-10-21 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 4,171 |
| 2022-10-20 | $42.12 | $42.12 | $41.61 | $41.61 | $41.61 | 25,604 |
| 2022-10-19 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-10-18 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-10-17 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-10-14 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-10-13 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-10-12 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-10-11 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-10-10 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-10-07 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 212 |
| 2022-10-06 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-05 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-04 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-10-03 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-09-30 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-09-29 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-09-28 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-09-27 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-09-26 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-09-23 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-09-22 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-09-21 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 190 |
| 2022-09-20 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 115 |
| 2022-09-19 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2022-09-16 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2022-09-15 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2022-09-14 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2022-09-13 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2022-09-12 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2022-09-09 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2022-09-08 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2022-09-07 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2022-09-06 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2022-09-02 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2022-09-01 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2022-08-31 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 1,541 |
| 2022-08-30 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 0 |
| 2022-08-29 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 0 |
| 2022-08-26 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 60 |
| 2022-08-25 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 0 |
| 2022-08-24 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 0 |
| 2022-08-23 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 210 |
| 2022-08-22 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 0 |
| 2022-08-19 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 0 |
| 2022-08-18 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 0 |
| 2022-08-17 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 1,129 |
| 2022-08-16 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 0 |
| 2022-08-15 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 0 |
| 2022-08-12 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 0 |
| 2022-08-11 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 0 |
| 2022-08-10 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 0 |
| 2022-08-09 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 0 |
| 2022-08-08 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 0 |
| 2022-08-05 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 0 |
| 2022-08-04 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 0 |
| 2022-08-03 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 0 |
| 2022-08-02 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 0 |
| 2022-08-01 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 324 |
| 2022-07-29 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 0 |
| 2022-07-28 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 0 |
| 2022-07-27 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 0 |
| 2022-07-26 | $46.62 | $46.62 | $46.22 | $46.22 | $46.22 | 770 |
| 2022-07-25 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2022-07-22 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2022-07-21 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 115 |
| 2022-07-20 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-07-19 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-07-18 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-07-15 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-07-14 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-07-13 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-07-12 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-07-11 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-07-08 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-07-07 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-07-06 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-07-05 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-07-01 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-06-30 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-06-29 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-06-28 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-06-27 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-06-24 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-06-23 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 0 |
| 2022-06-22 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 1,149 |
| 2022-06-21 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 0 |
| 2022-06-17 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 0 |
| 2022-06-16 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 0 |
| 2022-06-15 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 0 |
| 2022-06-14 | $43.50 | $43.55 | $43.50 | $43.55 | $43.55 | 2,568 |
| 2022-06-13 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 3,039 |
| 2022-06-10 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 0 |
| 2022-06-09 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 0 |
| 2022-06-08 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 1,070 |
| 2022-06-07 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 10 |
| 2022-06-06 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-06-03 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-06-02 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-06-01 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-05-31 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-05-27 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-05-26 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-05-25 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-05-24 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 17 |
| 2022-05-23 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-05-20 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-05-19 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-05-18 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2022-05-17 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 906 |
| 2022-05-16 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 259 |
| 2022-05-13 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 660 |
| 2022-05-12 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-05-11 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-05-10 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-05-09 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 1 |
| 2022-05-06 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-05-05 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 2 |
| 2022-05-04 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-05-03 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-05-02 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-04-29 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 217 |
| 2022-04-28 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-04-27 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 97 |
| 2022-04-26 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-04-25 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 121 |
| 2022-04-22 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-04-21 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-04-20 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-04-19 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-04-18 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
| 2022-04-14 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 121 |
| 2022-04-13 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 0 |
| 2022-04-12 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 0 |
| 2022-04-11 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 0 |
| 2022-04-08 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 0 |
| 2022-04-07 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 0 |
| 2022-04-06 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 0 |
| 2022-04-05 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 0 |
| 2022-04-04 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 0 |
| 2022-04-01 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 810 |
| 2022-03-31 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 254 |
| 2022-03-30 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 0 |
| 2022-03-29 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 483 |
| 2022-03-28 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2022-03-25 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2022-03-24 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 4 |
| 2022-03-23 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2022-03-22 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 2 |
| 2022-03-21 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 12 |
| 2022-03-18 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2022-03-17 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 12 |
| 2022-03-16 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 9 |
| 2022-03-15 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2022-03-14 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2022-03-11 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2022-03-10 | $48.41 | $48.41 | $47.90 | $47.90 | $47.90 | 1,508 |
| 2022-03-09 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 207 |
| 2022-03-08 | $47.70 | $47.70 | $47.44 | $47.44 | $47.44 | 2,381 |
| 2022-03-07 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 8,682 |
| 2022-03-04 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2022-03-03 | $50.39 | $50.39 | $49.88 | $49.88 | $49.88 | 3,467 |
| 2022-03-02 | $50.33 | $50.60 | $50.33 | $50.60 | $50.60 | 2,829 |
| 2022-03-01 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 0 |
| 2022-02-28 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 196 |
| 2022-02-25 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 0 |
| 2022-02-24 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 2,170 |
| 2022-02-23 | $49.74 | $49.74 | $49.35 | $49.58 | $49.58 | 33,300 |
| 2022-02-22 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 4,173 |
| 2022-02-18 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 5,860 |
| 2022-02-17 | $50.75 | $50.85 | $50.75 | $50.85 | $50.85 | 1,862 |
| 2022-02-16 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 10 |
| 2022-02-15 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 0 |
| 2022-02-14 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 0 |
| 2022-02-11 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 421 |
| 2022-02-10 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 0 |
| 2022-02-09 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 222 |
| 2022-02-08 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 948 |
| 2022-02-07 | $51.75 | $51.75 | $51.71 | $51.71 | $51.71 | 9,622 |
| 2022-02-04 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 188 |
| 2022-02-03 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-02-02 | $52.70 | $53.00 | $52.69 | $53.00 | $53.00 | 1,104 |
| 2022-02-01 | $52.39 | $52.39 | $52.23 | $52.23 | $52.23 | 1,717 |
| 2022-01-31 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 174 |
| 2022-01-28 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 0 |
| 2022-01-27 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 390 |
| 2022-01-26 | $51.41 | $51.41 | $51.25 | $51.40 | $51.40 | 5,691 |
| 2022-01-25 | $50.84 | $50.85 | $50.84 | $50.85 | $50.85 | 1,070 |
| 2022-01-24 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 1,081 |
| 2022-01-21 | $51.50 | $51.60 | $51.50 | $51.60 | $51.60 | 4,574 |
| 2022-01-20 | $53.00 | $53.00 | $52.55 | $52.55 | $52.55 | 3,110 |
| 2022-01-19 | $53.10 | $53.21 | $53.10 | $53.21 | $53.21 | 5,777 |
| 2022-01-18 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
| 2022-01-14 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
| 2022-01-13 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 0 |
| 2022-01-12 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 2,075 |
| 2022-01-11 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 281 |
| 2022-01-10 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 281 |
| 2022-01-07 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 0 |
| 2022-01-06 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 0 |
| 2022-01-05 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 0 |
| 2022-01-04 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 0 |
| 2022-01-03 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 0 |
| 2021-12-31 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 0 |
| 2021-12-30 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 0 |
| 2021-12-29 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 192 |
| 2021-12-28 | $54.95 | $54.95 | $54.95 | $54.95 | $54.95 | 0 |
| 2021-12-27 | $54.95 | $54.95 | $54.95 | $54.95 | $54.95 | 0 |
| 2021-12-23 | $54.95 | $54.95 | $54.95 | $54.95 | $54.95 | 0 |
| 2021-12-22 | $54.95 | $54.95 | $54.95 | $54.95 | $54.95 | 1,500 |
| 2021-12-21 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 173 |
| 2021-12-20 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 0 |
| 2021-12-17 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 4 |
| 2021-12-16 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 0 |
| 2021-12-15 | $54.28 | $54.28 | $54.28 | $54.28 | $54.28 | 0 |
| 2021-12-14 | $54.22 | $54.28 | $54.22 | $54.28 | $54.28 | 3,826 |
| 2021-12-13 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 0 |
| 2021-12-10 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 28 |
| 2021-12-09 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 0 |
| 2021-12-08 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 0 |
| 2021-12-07 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 171 |
| 2021-12-06 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2021-12-03 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 559 |
| 2021-12-02 | $52.78 | $52.78 | $52.78 | $52.78 | $52.78 | 550 |
| 2021-12-01 | $53.55 | $53.55 | $52.90 | $52.90 | $52.90 | 2,003 |
| 2021-11-30 | $53.83 | $53.83 | $53.83 | $53.83 | $53.83 | 741 |
| 2021-11-29 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 55 |
| 2021-11-26 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 0 |
| 2021-11-24 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 0 |
| 2021-11-23 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 2,568 |
| 2021-11-22 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 0 |
| 2021-11-19 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 0 |
| 2021-11-18 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 436 |
| 2021-11-17 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 0 |
| 2021-11-16 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 2,002 |
| 2021-11-15 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 0 |
| 2021-11-12 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 487 |
| 2021-11-11 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 832 |
| 2021-11-10 | $56.63 | $56.63 | $56.63 | $56.63 | $56.63 | 984 |
| 2021-11-09 | $56.66 | $56.66 | $56.66 | $56.66 | $56.66 | 68 |
| 2021-11-08 | $56.66 | $56.66 | $56.66 | $56.66 | $56.66 | 740 |
| 2021-11-05 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 0 |
| 2021-11-04 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 543 |
| 2021-11-03 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-11-02 | $55.47 | $55.47 | $55.47 | $55.47 | $55.47 | 370 |
| 2021-11-01 | $55.47 | $55.47 | $55.47 | $55.47 | $55.47 | 370 |
| 2021-10-29 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 2,278 |
| 2021-10-28 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2021-10-27 | $55.34 | $55.34 | $54.78 | $54.88 | $54.88 | 99,226 |
| 2021-10-26 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 341 |
| 2021-10-25 | $55.55 | $55.55 | $55.55 | $55.55 | $55.55 | 0 |
| 2021-10-22 | $55.55 | $55.55 | $55.55 | $55.55 | $55.55 | 0 |
| 2021-10-21 | $55.55 | $55.55 | $55.55 | $55.55 | $55.55 | 1,419 |
| 2021-10-20 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 454 |
| 2021-10-19 | $55.53 | $55.85 | $55.53 | $55.85 | $55.85 | 2,840 |
| 2021-10-18 | $55.47 | $55.47 | $55.47 | $55.47 | $55.47 | 3,459 |
| 2021-10-15 | $55.54 | $55.54 | $55.54 | $55.54 | $55.54 | 4,360 |
| 2021-10-14 | $55.03 | $55.03 | $55.03 | $55.03 | $55.03 | 3,015 |
| 2021-10-13 | $54.33 | $54.34 | $54.33 | $54.34 | $54.34 | 15,197 |
| 2021-10-12 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-10-11 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 1,149 |
| 2021-10-08 | $54.59 | $54.64 | $54.59 | $54.64 | $54.64 | 10,377 |
| 2021-10-07 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 20 |
| 2021-10-06 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 500 |
| 2021-10-05 | $53.81 | $54.20 | $53.81 | $54.20 | $54.20 | 8,550 |
| 2021-10-04 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 250 |
| 2021-10-01 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 3,961 |
| 2021-09-30 | $54.03 | $54.03 | $53.72 | $53.72 | $53.72 | 1,341 |
| 2021-09-29 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 250 |
| 2021-09-28 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 350 |
| 2021-09-27 | $54.46 | $54.46 | $54.46 | $54.46 | $54.46 | 0 |
| 2021-09-24 | $54.46 | $54.46 | $54.46 | $54.46 | $54.46 | 0 |
| 2021-09-23 | $54.40 | $54.46 | $54.40 | $54.46 | $54.46 | 1,999 |
| 2021-09-22 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 930 |
| 2021-09-21 | $53.67 | $53.67 | $53.30 | $53.65 | $53.65 | 4,574 |
| 2021-09-20 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2021-09-17 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 0 |
| 2021-09-16 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 911 |
| 2021-09-15 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 464 |
| 2021-09-14 | $54.34 | $54.34 | $54.34 | $54.34 | $54.34 | 8,025 |
| 2021-09-13 | $55.22 | $55.22 | $55.22 | $55.22 | $55.22 | 0 |
| 2021-09-10 | $55.22 | $55.22 | $55.22 | $55.22 | $55.22 | 0 |
| 2021-09-09 | $55.22 | $55.22 | $55.22 | $55.22 | $55.22 | 750 |
| 2021-09-08 | $55.26 | $55.26 | $55.26 | $55.26 | $55.26 | 1,256 |
| 2021-09-07 | $55.73 | $55.73 | $55.73 | $55.73 | $55.73 | 0 |
| 2021-09-03 | $55.73 | $55.73 | $55.73 | $55.73 | $55.73 | 0 |
| 2021-09-02 | $55.73 | $55.73 | $55.73 | $55.73 | $55.73 | 2,700 |
| 2021-09-01 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-08-31 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-08-30 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-08-27 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-08-26 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 420 |
| 2021-08-25 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 320 |
| 2021-08-24 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 2,880 |
| 2021-08-23 | $54.55 | $54.55 | $54.55 | $54.55 | $54.55 | 0 |
| 2021-08-20 | $54.55 | $54.55 | $54.55 | $54.55 | $54.55 | 0 |
| 2021-08-19 | $54.55 | $54.55 | $54.55 | $54.55 | $54.55 | 372 |
| 2021-08-18 | $55.15 | $55.15 | $55.15 | $55.15 | $55.15 | 500 |
| 2021-08-17 | $55.15 | $55.21 | $55.15 | $55.15 | $55.15 | 1,026 |
| 2021-08-16 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-08-13 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-08-12 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-08-11 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-08-10 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-08-09 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-08-06 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-08-05 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-08-04 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-08-03 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-08-02 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-07-30 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-07-29 | $54.69 | $54.69 | $54.69 | $54.69 | $54.69 | 0 |
| 2021-07-28 | $54.72 | $54.72 | $54.69 | $54.69 | $54.69 | 2,800 |
| 2021-07-27 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 0 |
| 2021-07-26 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 0 |
| 2021-07-23 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 0 |
| 2021-07-22 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 0 |
| 2021-07-21 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 0 |
| 2021-07-20 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 0 |
| 2021-07-19 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 0 |
| 2021-07-16 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 1,000 |
| 2021-07-15 | $54.44 | $54.44 | $54.44 | $54.44 | $54.44 | 0 |
| 2021-07-14 | $54.44 | $54.44 | $54.44 | $54.44 | $54.44 | 0 |
| 2021-07-13 | $54.44 | $54.44 | $54.44 | $54.44 | $54.44 | 0 |
| 2021-07-12 | $54.43 | $54.44 | $54.43 | $54.44 | $54.44 | 3,030 |
| 2021-07-09 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 0 |
| 2021-07-08 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 0 |
| 2021-07-07 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 0 |
| 2021-07-06 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 0 |
| 2021-07-02 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 0 |
| 2021-07-01 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 0 |
| 2021-06-30 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 0 |
| 2021-06-29 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 0 |
| 2021-06-28 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 0 |
| 2021-06-25 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 0 |
| 2021-06-24 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 460 |
| 2021-06-23 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-22 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-21 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-18 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-17 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-16 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-15 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-14 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-11 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-10 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-09 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-08 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-07 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-04 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-03 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-02 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-06-01 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-05-28 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-05-27 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-05-26 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-05-25 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-05-24 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-05-21 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-05-20 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-05-19 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2021-05-18 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 471 |
| 2021-05-17 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 0 |
| 2021-05-14 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 0 |
| 2021-05-13 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 0 |
| 2021-05-12 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 0 |
| 2021-05-11 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 190 |
| 2021-05-10 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2021-05-07 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2021-05-06 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2021-05-05 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2021-05-04 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2021-05-03 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2021-04-30 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2021-04-29 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2021-04-28 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2021-04-27 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2021-04-26 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 0 |
| 2021-04-23 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 380 |
| 2021-04-22 | $52.13 | $52.13 | $52.13 | $52.13 | $52.13 | 0 |
| 2021-04-21 | $52.13 | $52.13 | $52.13 | $52.13 | $52.13 | 0 |
| 2021-04-20 | $52.13 | $52.13 | $52.13 | $52.13 | $52.13 | 190 |
| 2021-04-19 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2021-04-16 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2021-04-15 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2021-04-14 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2021-04-13 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2021-04-12 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2021-04-09 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2021-04-08 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2021-04-07 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2021-04-06 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2021-04-05 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2021-04-01 | $50.52 | $50.53 | $50.40 | $50.40 | $50.40 | 1,235 |
| 2021-03-31 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2021-03-30 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2021-03-29 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2021-03-26 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2021-03-25 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2021-03-24 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2021-03-23 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2021-03-22 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2021-03-19 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2021-03-18 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2021-03-17 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 0 |
| 2021-03-16 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 180 |
| 2021-03-15 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 0 |
| 2021-03-12 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 0 |
| 2021-03-11 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 0 |
| 2021-03-10 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 0 |
| 2021-03-09 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 2,611 |
| 2021-03-08 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-03-05 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-03-04 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-03-03 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-03-02 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-03-01 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-26 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-25 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-24 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-23 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-22 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-19 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-18 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-17 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-16 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-12 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-11 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-10 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-09 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2021-02-08 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 215 |
| 2021-02-05 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
| 2021-02-04 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
| 2021-02-03 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
| 2021-02-02 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 416 |
| 2021-02-01 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
| 2021-01-29 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
| 2021-01-28 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
| 2021-01-27 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
| 2021-01-26 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 416 |
| 2021-01-25 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-22 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-21 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-20 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-19 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-15 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-14 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-13 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-12 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-11 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-08 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-07 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-06 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-05 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2021-01-04 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2020-12-31 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2020-12-30 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2020-12-29 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2020-12-28 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2020-12-24 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 330 |
| 2020-12-23 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2020-12-22 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2020-12-21 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2020-12-18 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2020-12-17 | $45.20 | $45.25 | $45.20 | $45.25 | $45.25 | 5,530 |
| 2020-12-16 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-12-15 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-12-14 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 450 |
| 2020-12-11 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-12-10 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-12-09 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-12-08 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-12-07 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-12-04 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-12-03 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-12-02 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-12-01 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-11-30 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-11-27 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-11-25 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-11-24 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-11-23 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-11-20 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-11-19 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-11-18 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-11-17 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-11-16 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 5,648 |
| 2020-11-13 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2020-11-12 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 485 |
| 2020-11-11 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-11-10 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-11-09 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-11-06 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-11-05 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-11-04 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-11-03 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-11-02 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-30 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-29 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-28 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-27 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-26 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-23 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-22 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 3 |
| 2020-10-21 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-20 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-19 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-16 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-15 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-14 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-13 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-12 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-09 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-08 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2020-10-07 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 3,981 |
| 2020-10-06 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-10-05 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-10-02 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-10-01 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-30 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-29 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-28 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-25 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-24 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-23 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-22 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-21 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-18 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-17 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-16 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-15 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-14 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-11 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-10 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-09 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-08 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2020-09-04 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 360 |
| 2020-09-03 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-09-02 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-09-01 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-31 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-28 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-27 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-26 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-25 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-24 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-21 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-20 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-19 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-18 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-17 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-14 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-13 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-12 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-11 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-10 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-07 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-06 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-05 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-04 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-08-03 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-07-31 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-07-30 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-07-29 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-07-28 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-07-27 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 3,890 |
| 2020-07-24 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 0 |
| 2020-07-23 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 2,633 |
| 2020-07-22 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 2,600 |
| 2020-07-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 2,700 |
| 2020-07-09 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 3,000 |
| 2020-07-08 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 2,700 |
| 2020-06-30 | $37.06 | $37.26 | $37.06 | $37.26 | $37.26 | 2,720 |
| 2020-06-25 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 1,530 |
| 2020-06-22 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 2,624 |
VanEck Vectors Morningstar US Sustainable Wide Moat UCITS ETF (VCKVF) News Headlines
Recent VanEck Vectors Morningstar US Sustainable Wide Moat UCITS ETF (VCKVF) News
Similar Companies to VanEck Vectors Morningstar US Sustainable Wide Moat UCITS ETF (VCKVF) 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 | -- | -- | -- |