Vanguard USD Corporate Bond UCITS ETF (VCRPF) Exchange: EXPM
Data as of April 24, 2024
$53.89 ($-0.43) -0.80%
Vanguard USD Corporate Bond UCITS ETF - Daily Information
Click for more stock information on Vanguard USD Corporate Bond UCITS ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $53.98 |
| Previous Close | $53.89 |
| High | $53.98 |
| Low | $53.69 |
| Adjusted Open | $53.98 |
| Previous Adjusted Close | $53.89 |
| Adjusted High | $53.98 |
| Adjusted Low | $53.69 |
About Vanguard USD Corporate Bond UCITS ETF (VCRPF)
Vanguard Funds Plc Vanguard USD Corporate Bond UCITS ETF Acc
Invest in Vanguard USD Corporate Bond UCITS ETF (VCRPF)
Historical Stock Data for Vanguard USD Corporate Bond UCITS ETF (VCRPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $53.98 | $53.98 | $53.69 | $53.89 | $53.89 | 21,206 |
| 2024-04-23 | $54.17 | $54.33 | $54.17 | $54.33 | $54.33 | 1,400 |
| 2024-04-22 | $53.86 | $53.86 | $53.78 | $53.78 | $53.78 | 705 |
| 2024-04-19 | $53.85 | $54.16 | $53.85 | $54.08 | $54.08 | 9,059 |
| 2024-04-18 | $53.91 | $53.92 | $53.59 | $53.59 | $53.59 | 4,826 |
| 2024-04-17 | $53.88 | $54.12 | $53.86 | $54.12 | $54.12 | 20,353 |
| 2024-04-16 | $53.76 | $53.85 | $53.47 | $53.85 | $53.85 | 40,500 |
| 2024-04-15 | $53.98 | $54.08 | $53.60 | $53.60 | $53.60 | 27,497 |
| 2024-04-12 | $54.28 | $54.59 | $54.12 | $54.59 | $54.59 | 7,479 |
| 2024-04-11 | $54.39 | $54.47 | $53.95 | $54.47 | $54.47 | 9,740 |
| 2024-04-10 | $54.49 | $54.49 | $53.98 | $53.98 | $53.98 | 8,314 |
| 2024-04-09 | $54.88 | $55.07 | $54.88 | $55.07 | $55.07 | 2,647 |
| 2024-04-08 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 5,639 |
| 2024-04-05 | $54.73 | $54.85 | $54.45 | $54.65 | $54.65 | 8,571 |
| 2024-04-04 | $54.93 | $55.04 | $54.65 | $54.65 | $54.65 | 8,571 |
| 2024-04-03 | $54.70 | $54.74 | $54.56 | $54.56 | $54.56 | 14,306 |
| 2024-04-02 | $54.60 | $54.86 | $54.49 | $54.49 | $54.49 | 17,616 |
| 2024-04-01 | $54.88 | $54.88 | $54.44 | $54.44 | $54.44 | 10,210 |
| 2024-03-28 | $55.37 | $55.46 | $55.35 | $55.46 | $55.46 | 14,807 |
| 2024-03-27 | $55.23 | $55.23 | $55.09 | $55.14 | $55.14 | 3,296 |
| 2024-03-26 | $55.25 | $55.25 | $54.87 | $54.97 | $54.97 | 5,784 |
| 2024-03-25 | $55.20 | $55.20 | $55.06 | $55.16 | $55.16 | 5,893 |
| 2024-03-22 | $55.35 | $55.35 | $55.14 | $55.23 | $55.23 | 31,661 |
| 2024-03-21 | $54.97 | $55.10 | $54.97 | $55.10 | $55.10 | 9,178 |
| 2024-03-20 | $55.08 | $55.08 | $54.68 | $54.68 | $54.68 | 99,057 |
| 2024-03-19 | $54.77 | $54.97 | $54.66 | $54.97 | $54.97 | 13,869 |
| 2024-03-18 | $54.94 | $54.94 | $54.65 | $54.87 | $54.87 | 15,402 |
| 2024-03-15 | $54.72 | $54.76 | $54.72 | $54.76 | $54.76 | 3,996 |
| 2024-03-14 | $55.16 | $55.16 | $54.48 | $54.81 | $54.81 | 8,006 |
| 2024-03-13 | $55.14 | $55.14 | $54.81 | $55.14 | $55.14 | 23,052 |
| 2024-03-12 | $55.23 | $55.23 | $55.11 | $55.14 | $55.14 | 23,052 |
| 2024-03-11 | $55.43 | $55.43 | $54.97 | $54.97 | $54.97 | 73,551 |
| 2024-03-08 | $55.45 | $55.45 | $54.97 | $55.36 | $55.36 | 8,771 |
| 2024-03-07 | $55.26 | $55.36 | $55.05 | $55.36 | $55.36 | 15,984 |
| 2024-03-06 | $55.30 | $55.32 | $55.00 | $55.00 | $55.00 | 1,936 |
| 2024-03-05 | $55.09 | $55.11 | $54.71 | $54.71 | $54.71 | 3,375 |
| 2024-03-04 | $54.87 | $54.87 | $54.55 | $54.55 | $54.55 | 5,293 |
| 2024-03-01 | $54.43 | $54.84 | $54.43 | $54.84 | $54.84 | 45,288 |
| 2024-02-29 | $54.56 | $54.83 | $54.56 | $54.83 | $54.83 | 2,384 |
| 2024-02-28 | $54.49 | $54.67 | $54.49 | $54.67 | $54.67 | 9,336 |
| 2024-02-27 | $54.35 | $54.64 | $54.28 | $54.64 | $54.64 | 11,639 |
| 2024-02-26 | $54.89 | $54.89 | $54.44 | $54.44 | $54.44 | 12,576 |
| 2024-02-23 | $54.54 | $54.80 | $54.46 | $54.80 | $54.80 | 19,211 |
| 2024-02-22 | $54.57 | $54.66 | $54.26 | $54.66 | $54.66 | 37,287 |
| 2024-02-21 | $54.77 | $54.77 | $54.63 | $54.63 | $54.63 | 11,913 |
| 2024-02-20 | $54.54 | $54.63 | $54.35 | $54.35 | $54.35 | 11,274 |
| 2024-02-16 | $54.46 | $54.63 | $54.21 | $54.21 | $54.21 | 7,676 |
| 2024-02-15 | $54.52 | $54.80 | $54.30 | $54.78 | $54.78 | 70,159 |
| 2024-02-14 | $54.27 | $54.56 | $54.15 | $54.15 | $54.15 | 28,655 |
| 2024-02-13 | $54.54 | $54.54 | $54.20 | $54.43 | $54.43 | 105,589 |
| 2024-02-12 | $54.70 | $54.85 | $54.42 | $54.85 | $54.85 | 14,903 |
| 2024-02-09 | $54.87 | $54.87 | $54.64 | $54.86 | $54.86 | 83,283 |
| 2024-02-08 | $54.69 | $54.98 | $54.52 | $54.61 | $54.61 | 40,033 |
| 2024-02-07 | $55.23 | $55.23 | $54.88 | $55.02 | $55.02 | 17,359 |
| 2024-02-06 | $54.81 | $55.23 | $54.81 | $55.23 | $55.23 | 11,874 |
| 2024-02-05 | $54.83 | $54.83 | $54.55 | $54.55 | $54.55 | 6,928 |
| 2024-02-02 | $55.12 | $55.40 | $55.12 | $55.40 | $55.40 | 1,387 |
| 2024-02-01 | $55.62 | $55.62 | $55.33 | $55.60 | $55.60 | 13,609 |
| 2024-01-31 | $55.44 | $55.44 | $55.02 | $55.02 | $55.02 | 5,324 |
| 2024-01-30 | $55.18 | $55.19 | $54.85 | $55.19 | $55.19 | 7,779 |
| 2024-01-29 | $55.06 | $55.06 | $54.81 | $54.96 | $54.96 | 8,677 |
| 2024-01-26 | $54.78 | $55.07 | $54.78 | $55.06 | $55.06 | 14,921 |
| 2024-01-25 | $54.89 | $54.91 | $54.89 | $54.91 | $54.91 | 25,422 |
| 2024-01-24 | $54.98 | $54.98 | $54.72 | $54.85 | $54.85 | 11,658 |
| 2024-01-23 | $54.74 | $54.85 | $54.66 | $54.85 | $54.85 | 11,658 |
| 2024-01-22 | $54.97 | $55.05 | $54.58 | $54.99 | $54.99 | 12,468 |
| 2024-01-19 | $54.77 | $54.77 | $54.42 | $54.42 | $54.42 | 15,123 |
| 2024-01-18 | $55.03 | $55.03 | $54.70 | $54.74 | $54.74 | 53,655 |
| 2024-01-17 | $54.81 | $54.81 | $54.53 | $54.53 | $54.53 | 6,880 |
| 2024-01-16 | $55.19 | $55.19 | $54.92 | $55.02 | $55.02 | 6,636 |
| 2024-01-12 | $55.45 | $55.45 | $55.04 | $55.45 | $55.45 | 4,274 |
| 2024-01-11 | $55.00 | $55.00 | $54.87 | $54.88 | $54.88 | 10,410 |
| 2024-01-10 | $55.13 | $55.15 | $55.02 | $55.13 | $55.13 | 19,891 |
| 2024-01-09 | $54.92 | $54.93 | $54.76 | $54.76 | $54.76 | 94,533 |
| 2024-01-08 | $54.70 | $54.85 | $54.70 | $54.85 | $54.85 | 1,194 |
| 2024-01-05 | $54.66 | $54.78 | $54.34 | $54.78 | $54.78 | 5,614 |
| 2024-01-04 | $54.80 | $54.80 | $54.72 | $54.77 | $54.77 | 5,835 |
| 2024-01-03 | $54.84 | $54.85 | $54.68 | $54.85 | $54.85 | 11,467 |
| 2024-01-02 | $54.98 | $55.07 | $54.98 | $54.98 | $54.98 | 4,482 |
| 2023-12-29 | $55.13 | $55.63 | $55.13 | $55.20 | $55.20 | 1,540 |
| 2023-12-28 | $55.49 | $55.73 | $55.49 | $55.73 | $55.73 | 2,728 |
| 2023-12-27 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 121,988 |
| 2023-12-26 | $55.51 | $55.51 | $55.36 | $55.39 | $55.39 | 2,913 |
| 2023-12-22 | $55.51 | $55.52 | $55.47 | $55.47 | $55.47 | 2,819 |
| 2023-12-21 | $55.17 | $55.34 | $55.17 | $55.34 | $55.34 | 3,660 |
| 2023-12-20 | $55.30 | $55.30 | $55.05 | $55.24 | $55.24 | 20,173 |
| 2023-12-19 | $55.10 | $55.15 | $54.83 | $54.83 | $54.83 | 5,509 |
| 2023-12-18 | $55.30 | $55.30 | $54.99 | $55.15 | $55.15 | 10,609 |
| 2023-12-15 | $55.13 | $55.15 | $54.83 | $54.83 | $54.83 | 21,106 |
| 2023-12-14 | $55.25 | $55.30 | $55.10 | $55.30 | $55.30 | 15,487 |
| 2023-12-13 | $54.16 | $54.69 | $54.13 | $54.44 | $54.44 | 25,453 |
| 2023-12-12 | $53.69 | $54.14 | $53.69 | $54.14 | $54.14 | 4,388 |
| 2023-12-11 | $53.68 | $53.87 | $53.55 | $53.55 | $53.55 | 11,175 |
| 2023-12-08 | $53.94 | $53.94 | $53.94 | $53.94 | $53.94 | 16,030 |
| 2023-12-07 | $53.96 | $54.26 | $53.94 | $54.26 | $54.26 | 6,110 |
| 2023-12-06 | $54.23 | $54.23 | $53.76 | $53.76 | $53.76 | 1,071 |
| 2023-12-05 | $53.83 | $54.10 | $53.31 | $53.31 | $53.31 | 2,674 |
| 2023-12-04 | $53.52 | $53.58 | $53.36 | $53.58 | $53.58 | 90,954 |
| 2023-12-01 | $53.26 | $53.71 | $53.26 | $53.70 | $53.70 | 56,998 |
| 2023-11-30 | $53.16 | $53.37 | $52.97 | $53.37 | $53.37 | 10,800 |
| 2023-11-29 | $53.52 | $53.52 | $53.08 | $53.08 | $53.08 | 10,604 |
| 2023-11-28 | $52.84 | $52.84 | $52.79 | $52.79 | $52.79 | 2,653 |
| 2023-11-27 | $52.81 | $52.81 | $52.67 | $52.67 | $52.67 | 7,373 |
| 2023-11-24 | $52.82 | $52.82 | $52.52 | $52.74 | $52.74 | 5,015 |
| 2023-11-22 | $52.78 | $52.78 | $52.48 | $52.48 | $52.48 | 11,316 |
| 2023-11-21 | $52.73 | $52.73 | $52.57 | $52.57 | $52.57 | 1,345 |
| 2023-11-20 | $52.43 | $52.59 | $52.36 | $52.41 | $52.41 | 10,601 |
| 2023-11-17 | $52.48 | $52.48 | $52.17 | $52.17 | $52.17 | 2,561 |
| 2023-11-16 | $52.25 | $52.47 | $52.16 | $52.47 | $52.47 | 14,840 |
| 2023-11-15 | $52.06 | $52.06 | $51.76 | $51.76 | $51.76 | 8,138 |
| 2023-11-14 | $52.31 | $52.31 | $52.23 | $52.27 | $52.27 | 10,883 |
| 2023-11-13 | $51.41 | $51.57 | $51.41 | $51.57 | $51.57 | 12,943 |
| 2023-11-10 | $51.67 | $51.68 | $51.36 | $51.68 | $51.68 | 9,394 |
| 2023-11-09 | $51.63 | $51.72 | $51.23 | $51.51 | $51.51 | 12,906 |
| 2023-11-08 | $51.70 | $51.94 | $51.54 | $51.54 | $51.54 | 34,459 |
| 2023-11-07 | $51.61 | $51.74 | $51.35 | $51.74 | $51.74 | 51,658 |
| 2023-11-06 | $51.43 | $51.48 | $51.04 | $51.04 | $51.04 | 1,356 |
| 2023-11-03 | $51.76 | $51.76 | $51.40 | $51.40 | $51.40 | 11,996 |
| 2023-11-02 | $51.00 | $51.43 | $51.00 | $51.43 | $51.43 | 20,850 |
| 2023-11-01 | $50.70 | $50.80 | $50.61 | $50.61 | $50.61 | 23,202 |
| 2023-10-31 | $50.63 | $50.63 | $50.49 | $50.49 | $50.49 | 5,094 |
| 2023-10-30 | $50.43 | $50.43 | $50.25 | $50.25 | $50.25 | 15,325 |
| 2023-10-27 | $50.60 | $50.60 | $50.23 | $50.23 | $50.23 | 3,762 |
| 2023-10-26 | $50.55 | $50.70 | $50.44 | $50.70 | $50.70 | 2,826 |
| 2023-10-25 | $50.34 | $50.36 | $50.13 | $50.13 | $50.13 | 352,945 |
| 2023-10-24 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 56,028 |
| 2023-10-23 | $50.07 | $50.53 | $50.07 | $50.25 | $50.25 | 92,773 |
| 2023-10-20 | $50.12 | $50.40 | $49.95 | $50.39 | $50.39 | 6,826 |
| 2023-10-19 | $50.19 | $50.19 | $50.18 | $50.18 | $50.18 | 35,618 |
| 2023-10-18 | $50.43 | $50.43 | $50.01 | $50.03 | $50.03 | 38,465 |
| 2023-10-17 | $50.69 | $50.69 | $50.48 | $50.48 | $50.48 | 240,142 |
| 2023-10-16 | $50.94 | $51.04 | $50.67 | $51.04 | $51.04 | 29,136 |
| 2023-10-13 | $51.50 | $51.50 | $51.16 | $51.29 | $51.29 | 1,241 |
| 2023-10-12 | $51.31 | $51.31 | $50.69 | $51.07 | $51.07 | 6,790 |
| 2023-10-11 | $51.30 | $51.30 | $51.30 | $51.30 | $51.30 | 458 |
| 2023-10-10 | $51.06 | $51.27 | $51.05 | $51.27 | $51.27 | 15,749 |
| 2023-10-09 | $50.89 | $51.10 | $50.68 | $50.83 | $50.83 | 37,693 |
| 2023-10-06 | $50.52 | $50.82 | $50.34 | $50.82 | $50.82 | 13,553 |
| 2023-10-05 | $51.05 | $51.05 | $50.44 | $50.90 | $50.90 | 10,756 |
| 2023-10-04 | $50.69 | $50.69 | $50.44 | $50.61 | $50.61 | 7,862 |
| 2023-10-03 | $50.90 | $50.90 | $50.14 | $50.14 | $50.14 | 4,301 |
| 2023-10-02 | $50.91 | $51.04 | $50.91 | $50.95 | $50.95 | 6,073 |
| 2023-09-29 | $51.38 | $51.54 | $51.37 | $51.37 | $51.37 | 106,287 |
| 2023-09-28 | $51.10 | $51.36 | $50.82 | $51.36 | $51.36 | 14,195 |
| 2023-09-27 | $51.55 | $51.55 | $51.25 | $51.25 | $51.25 | 38,760 |
| 2023-09-26 | $51.75 | $51.75 | $51.18 | $51.18 | $51.18 | 47,251 |
| 2023-09-25 | $51.57 | $51.69 | $51.31 | $51.31 | $51.31 | 53,617 |
| 2023-09-22 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 1,902 |
| 2023-09-21 | $51.59 | $51.76 | $51.59 | $51.76 | $51.76 | 11,660 |
| 2023-09-20 | $52.13 | $52.16 | $52.13 | $52.16 | $52.16 | 925 |
| 2023-09-19 | $52.04 | $52.04 | $52.01 | $52.03 | $52.03 | 6,269 |
| 2023-09-18 | $52.06 | $52.20 | $51.81 | $51.81 | $51.81 | 43,896 |
| 2023-09-15 | $52.31 | $52.31 | $51.98 | $51.98 | $51.98 | 3,809 |
| 2023-09-14 | $52.51 | $52.51 | $51.97 | $52.18 | $52.18 | 1,550 |
| 2023-09-13 | $52.04 | $52.30 | $51.95 | $52.30 | $52.30 | 11,638 |
| 2023-09-12 | $52.08 | $52.16 | $51.76 | $52.16 | $52.16 | 13,255 |
| 2023-09-11 | $52.09 | $52.25 | $51.81 | $52.25 | $52.25 | 3,656 |
| 2023-09-08 | $52.35 | $52.38 | $52.31 | $52.31 | $52.31 | 14,827 |
| 2023-09-07 | $52.03 | $52.07 | $51.87 | $51.87 | $51.87 | 8,238 |
| 2023-09-06 | $52.21 | $52.21 | $51.68 | $51.68 | $51.68 | 3,671 |
| 2023-09-05 | $52.15 | $52.15 | $51.83 | $51.83 | $51.83 | 1,796 |
| 2023-09-01 | $52.85 | $52.85 | $52.28 | $52.29 | $52.29 | 12,854 |
| 2023-08-31 | $52.62 | $52.77 | $52.62 | $52.77 | $52.77 | 11,333 |
| 2023-08-30 | $52.30 | $52.56 | $52.30 | $52.54 | $52.54 | 9,175 |
| 2023-08-29 | $52.20 | $52.78 | $52.20 | $52.36 | $52.36 | 12,928 |
| 2023-08-28 | $52.42 | $52.42 | $52.35 | $52.38 | $52.38 | 3,553 |
| 2023-08-25 | $52.04 | $52.25 | $51.93 | $52.23 | $52.23 | 9,287 |
| 2023-08-24 | $52.24 | $52.24 | $51.83 | $52.19 | $52.19 | 10,466 |
| 2023-08-23 | $51.92 | $52.06 | $51.92 | $52.00 | $52.00 | 14,328 |
| 2023-08-22 | $51.60 | $51.80 | $51.42 | $51.42 | $51.42 | 14,360 |
| 2023-08-21 | $51.77 | $51.77 | $51.48 | $51.48 | $51.48 | 37,051 |
| 2023-08-18 | $51.74 | $51.78 | $51.57 | $51.57 | $51.57 | 5,326 |
| 2023-08-17 | $51.97 | $51.97 | $51.69 | $51.69 | $51.69 | 1,215 |
| 2023-08-16 | $52.17 | $52.17 | $51.56 | $51.56 | $51.56 | 4,777 |
| 2023-08-15 | $52.09 | $52.09 | $51.93 | $51.93 | $51.93 | 9,484 |
| 2023-08-14 | $52.34 | $52.34 | $51.92 | $51.92 | $51.92 | 1,160 |
| 2023-08-11 | $52.23 | $52.25 | $52.23 | $52.25 | $52.25 | 4,483 |
| 2023-08-10 | $52.58 | $52.68 | $52.07 | $52.07 | $52.07 | 6,102 |
| 2023-08-09 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 1,023 |
| 2023-08-08 | $52.80 | $52.80 | $52.56 | $52.68 | $52.68 | 17,474 |
| 2023-08-07 | $52.32 | $52.45 | $52.32 | $52.34 | $52.34 | 6,180 |
| 2023-08-04 | $52.22 | $52.49 | $52.22 | $52.49 | $52.49 | 52,054 |
| 2023-08-03 | $52.09 | $52.16 | $51.78 | $51.78 | $51.78 | 14,565 |
| 2023-08-02 | $52.13 | $52.45 | $52.13 | $52.45 | $52.45 | 327,858 |
| 2023-08-01 | $52.61 | $52.78 | $52.61 | $52.71 | $52.71 | 7,028 |
| 2023-07-31 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 115 |
| 2023-07-28 | $52.98 | $52.98 | $52.73 | $52.73 | $52.73 | 6,412 |
| 2023-07-27 | $52.86 | $52.87 | $52.74 | $52.74 | $52.74 | 827 |
| 2023-07-26 | $52.98 | $52.98 | $52.70 | $52.70 | $52.70 | 7,924 |
| 2023-07-25 | $52.91 | $52.91 | $52.69 | $52.69 | $52.69 | 7,458 |
| 2023-07-24 | $53.33 | $53.33 | $53.14 | $53.14 | $53.14 | 1,304 |
| 2023-07-21 | $52.98 | $53.17 | $52.98 | $53.17 | $53.17 | 8,055 |
| 2023-07-20 | $52.50 | $53.07 | $52.50 | $53.07 | $53.07 | 33,385 |
| 2023-07-19 | $53.09 | $53.09 | $53.06 | $53.07 | $53.07 | 19,667 |
| 2023-07-18 | $53.06 | $53.18 | $52.78 | $52.99 | $52.99 | 5,678 |
| 2023-07-17 | $52.74 | $52.97 | $52.74 | $52.97 | $52.97 | 167,593 |
| 2023-07-14 | $52.97 | $52.97 | $52.89 | $52.89 | $52.89 | 826 |
| 2023-07-13 | $52.86 | $52.86 | $52.86 | $52.86 | $52.86 | 5,458 |
| 2023-07-12 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 1,564 |
| 2023-07-11 | $52.45 | $52.47 | $52.31 | $52.38 | $52.38 | 311,052 |
| 2023-07-10 | $52.16 | $52.21 | $52.11 | $52.21 | $52.21 | 13,962 |
| 2023-07-07 | $52.03 | $52.11 | $52.03 | $52.11 | $52.11 | 2,763 |
| 2023-07-06 | $52.08 | $52.08 | $51.89 | $51.89 | $51.89 | 6,501 |
| 2023-07-05 | $52.86 | $52.86 | $52.61 | $52.62 | $52.62 | 7,796 |
| 2023-07-03 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 4,127 |
| 2023-06-30 | $52.71 | $52.71 | $52.53 | $52.53 | $52.53 | 775 |
| 2023-06-29 | $52.30 | $52.56 | $52.30 | $52.56 | $52.56 | 17,366 |
| 2023-06-28 | $52.64 | $52.71 | $52.59 | $52.59 | $52.59 | 8,172 |
| 2023-06-27 | $52.96 | $52.96 | $52.65 | $52.67 | $52.67 | 6,203 |
| 2023-06-26 | $52.78 | $52.78 | $52.55 | $52.55 | $52.55 | 5,655 |
| 2023-06-23 | $53.02 | $53.02 | $52.72 | $52.83 | $52.83 | 19,041 |
| 2023-06-22 | $52.40 | $52.60 | $52.40 | $52.60 | $52.60 | 7,053 |
| 2023-06-21 | $52.54 | $52.95 | $52.54 | $52.91 | $52.91 | 14,060 |
| 2023-06-20 | $52.89 | $52.94 | $52.69 | $52.94 | $52.94 | 24,829 |
| 2023-06-16 | $52.77 | $52.83 | $52.66 | $52.83 | $52.83 | 3,884 |
| 2023-06-15 | $52.63 | $52.88 | $52.61 | $52.88 | $52.88 | 5,500 |
| 2023-06-14 | $52.62 | $52.62 | $51.97 | $51.97 | $51.97 | 4,022 |
| 2023-06-13 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 1,676 |
| 2023-06-12 | $52.28 | $52.28 | $52.28 | $52.28 | $52.28 | 741 |
| 2023-06-09 | $52.39 | $52.51 | $52.14 | $52.14 | $52.14 | 12,441 |
| 2023-06-08 | $52.38 | $52.41 | $52.17 | $52.19 | $52.19 | 10,458 |
| 2023-06-07 | $52.48 | $52.48 | $52.37 | $52.46 | $52.46 | 2,858 |
| 2023-06-06 | $52.45 | $52.63 | $52.45 | $52.63 | $52.63 | 395 |
| 2023-06-05 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 118 |
| 2023-06-02 | $52.87 | $52.87 | $52.47 | $52.71 | $52.71 | 1,815 |
| 2023-06-01 | $52.88 | $52.88 | $52.56 | $52.85 | $52.85 | 8,740 |
| 2023-05-31 | $52.37 | $52.59 | $52.37 | $52.59 | $52.59 | 4,428 |
| 2023-05-30 | $52.31 | $52.33 | $52.13 | $52.13 | $52.13 | 2,251 |
| 2023-05-26 | $51.98 | $52.15 | $51.98 | $52.15 | $52.15 | 1,442 |
| 2023-05-25 | $52.37 | $52.37 | $51.75 | $51.75 | $51.75 | 3,154 |
| 2023-05-24 | $52.53 | $52.53 | $51.88 | $52.31 | $52.31 | 31,282 |
| 2023-05-23 | $52.38 | $52.38 | $52.04 | $52.04 | $52.04 | 21,672 |
| 2023-05-22 | $52.05 | $52.05 | $52.00 | $52.00 | $52.00 | 1,393 |
| 2023-05-19 | $52.21 | $52.41 | $52.10 | $52.41 | $52.41 | 5,965 |
| 2023-05-18 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 169 |
| 2023-05-17 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 188 |
| 2023-05-16 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 616 |
| 2023-05-15 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 240 |
| 2023-05-12 | $52.95 | $53.12 | $52.95 | $53.12 | $53.12 | 23,053 |
| 2023-05-11 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 456 |
| 2023-05-10 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 64 |
| 2023-05-09 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 0 |
| 2023-05-08 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 854 |
| 2023-05-05 | $53.07 | $53.34 | $52.77 | $53.34 | $53.34 | 1,069 |
| 2023-05-04 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 638 |
| 2023-05-03 | $53.26 | $53.27 | $53.26 | $53.27 | $53.27 | 371 |
| 2023-05-02 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 612 |
| 2023-05-01 | $53.13 | $53.15 | $53.10 | $53.10 | $53.10 | 7,513 |
| 2023-04-28 | $53.17 | $53.22 | $53.07 | $53.07 | $53.07 | 4,467 |
| 2023-04-27 | $53.26 | $53.26 | $53.04 | $53.04 | $53.04 | 6,089 |
| 2023-04-26 | $53.33 | $53.39 | $53.25 | $53.25 | $53.25 | 27,419 |
| 2023-04-25 | $53.48 | $53.52 | $53.48 | $53.52 | $53.52 | 3,220 |
| 2023-04-24 | $53.05 | $53.23 | $52.98 | $52.98 | $52.98 | 6,799 |
| 2023-04-21 | $52.86 | $53.03 | $52.86 | $53.03 | $53.03 | 1,815 |
| 2023-04-20 | $52.89 | $53.03 | $52.63 | $53.03 | $53.03 | 7,252 |
| 2023-04-19 | $52.81 | $52.81 | $52.70 | $52.70 | $52.70 | 10,334 |
| 2023-04-18 | $52.92 | $52.92 | $52.60 | $52.60 | $52.60 | 5,636 |
| 2023-04-17 | $52.94 | $52.94 | $52.80 | $52.91 | $52.91 | 16,774 |
| 2023-04-14 | $53.24 | $53.24 | $52.96 | $52.96 | $52.96 | 50,797 |
| 2023-04-13 | $53.30 | $53.48 | $53.22 | $53.48 | $53.48 | 22,404 |
| 2023-04-12 | $53.49 | $53.49 | $53.11 | $53.39 | $53.39 | 10,838 |
| 2023-04-11 | $53.40 | $53.40 | $53.12 | $53.27 | $53.27 | 1,369 |
| 2023-04-10 | $53.63 | $53.66 | $53.63 | $53.66 | $53.66 | 2,006 |
| 2023-04-06 | $53.70 | $53.70 | $53.46 | $53.46 | $53.46 | 7,520 |
| 2023-04-05 | $53.42 | $53.42 | $53.38 | $53.38 | $53.38 | 1,044 |
| 2023-04-04 | $53.03 | $53.45 | $53.03 | $53.04 | $53.04 | 9,709 |
| 2023-04-03 | $52.92 | $53.28 | $52.92 | $53.27 | $53.27 | 3,732 |
| 2023-03-31 | $52.89 | $52.89 | $52.49 | $52.49 | $52.49 | 15,507 |
| 2023-03-30 | $52.58 | $52.59 | $52.58 | $52.59 | $52.59 | 2,903 |
| 2023-03-29 | $52.31 | $52.55 | $52.31 | $52.55 | $52.55 | 1,567 |
| 2023-03-28 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 43 |
| 2023-03-27 | $52.68 | $52.68 | $52.39 | $52.39 | $52.39 | 2,027 |
| 2023-03-24 | $52.96 | $53.40 | $52.73 | $53.40 | $53.40 | 1,637 |
| 2023-03-23 | $52.49 | $52.88 | $52.48 | $52.48 | $52.48 | 4,806 |
| 2023-03-22 | $52.29 | $52.29 | $52.29 | $52.29 | $52.29 | 649 |
| 2023-03-21 | $52.48 | $52.48 | $52.08 | $52.08 | $52.08 | 1,410 |
| 2023-03-20 | $52.41 | $52.41 | $52.41 | $52.41 | $52.41 | 442 |
| 2023-03-17 | $52.22 | $52.42 | $52.22 | $52.42 | $52.42 | 4,388 |
| 2023-03-16 | $52.62 | $52.62 | $51.86 | $52.26 | $52.26 | 4,644 |
| 2023-03-15 | $52.26 | $52.48 | $52.14 | $52.48 | $52.48 | 4,262 |
| 2023-03-14 | $52.19 | $52.31 | $52.19 | $52.31 | $52.31 | 8,514 |
| 2023-03-13 | $52.34 | $52.34 | $51.92 | $51.92 | $51.92 | 5,668 |
| 2023-03-10 | $51.89 | $52.02 | $51.89 | $52.02 | $52.02 | 9,523 |
| 2023-03-09 | $51.46 | $51.56 | $51.37 | $51.56 | $51.56 | 29,595 |
| 2023-03-08 | $51.54 | $51.54 | $51.23 | $51.23 | $51.23 | 888,884 |
| 2023-03-07 | $51.42 | $51.65 | $51.42 | $51.65 | $51.65 | 6,432 |
| 2023-03-06 | $51.96 | $51.96 | $51.50 | $51.61 | $51.61 | 6,999 |
| 2023-03-03 | $51.73 | $51.73 | $51.50 | $51.71 | $51.71 | 12,534 |
| 2023-03-02 | $51.13 | $51.26 | $50.95 | $51.24 | $51.24 | 9,967 |
| 2023-03-01 | $51.43 | $51.43 | $51.27 | $51.40 | $51.40 | 4,382 |
| 2023-02-28 | $51.45 | $51.63 | $51.45 | $51.63 | $51.63 | 1,949 |
| 2023-02-27 | $51.59 | $51.59 | $51.24 | $51.24 | $51.24 | 16,685 |
| 2023-02-24 | $51.51 | $51.53 | $51.51 | $51.53 | $51.53 | 8,457 |
| 2023-02-23 | $51.60 | $51.77 | $51.38 | $51.77 | $51.77 | 6,828 |
| 2023-02-22 | $51.59 | $51.74 | $51.35 | $51.74 | $51.74 | 10,755 |
| 2023-02-21 | $51.97 | $51.97 | $51.39 | $51.64 | $51.64 | 27,459 |
| 2023-02-17 | $51.77 | $51.82 | $51.77 | $51.82 | $51.82 | 6,378 |
| 2023-02-16 | $51.67 | $52.11 | $51.66 | $51.66 | $51.66 | 7,497 |
| 2023-02-15 | $52.15 | $52.23 | $52.10 | $52.23 | $52.23 | 11,616 |
| 2023-02-14 | $52.37 | $52.51 | $52.37 | $52.51 | $52.51 | 2,242 |
| 2023-02-13 | $52.51 | $52.51 | $52.06 | $52.45 | $52.45 | 4,503 |
| 2023-02-10 | $52.46 | $52.46 | $52.36 | $52.36 | $52.36 | 3,041 |
| 2023-02-09 | $52.96 | $53.02 | $52.60 | $52.60 | $52.60 | 2,218 |
| 2023-02-08 | $52.62 | $52.74 | $52.62 | $52.74 | $52.74 | 1,247 |
| 2023-02-07 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 435 |
| 2023-02-06 | $53.12 | $53.12 | $52.79 | $52.79 | $52.79 | 1,350 |
| 2023-02-03 | $53.04 | $53.19 | $53.04 | $53.19 | $53.19 | 1,368 |
| 2023-02-02 | $53.68 | $53.99 | $53.68 | $53.99 | $53.99 | 9,363 |
| 2023-02-01 | $53.26 | $53.26 | $53.22 | $53.22 | $53.22 | 4,954 |
| 2023-01-31 | $53.02 | $53.15 | $52.76 | $53.15 | $53.15 | 11,911 |
| 2023-01-30 | $53.00 | $53.00 | $52.83 | $52.83 | $52.83 | 4,739 |
| 2023-01-27 | $52.93 | $53.11 | $52.70 | $52.70 | $52.70 | 86,995 |
| 2023-01-26 | $53.10 | $53.10 | $52.74 | $52.74 | $52.74 | 3,825 |
| 2023-01-25 | $53.12 | $53.12 | $52.92 | $52.93 | $52.93 | 13,575 |
| 2023-01-24 | $52.79 | $53.02 | $52.79 | $52.87 | $52.87 | 6,082 |
| 2023-01-23 | $52.90 | $53.10 | $52.90 | $53.10 | $53.10 | 6,755 |
| 2023-01-20 | $52.93 | $53.02 | $52.68 | $53.02 | $53.02 | 2,910 |
| 2023-01-19 | $53.14 | $53.33 | $52.96 | $52.96 | $52.96 | 21,872 |
| 2023-01-18 | $53.25 | $53.30 | $52.89 | $52.89 | $52.89 | 282,235 |
| 2023-01-17 | $52.88 | $52.91 | $52.88 | $52.91 | $52.91 | 1,984 |
| 2023-01-13 | $52.79 | $53.05 | $52.79 | $52.91 | $52.91 | 37,261 |
| 2023-01-12 | $52.67 | $52.68 | $52.67 | $52.68 | $52.68 | 1,938 |
| 2023-01-11 | $52.75 | $52.75 | $52.15 | $52.61 | $52.61 | 278,621 |
| 2023-01-10 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 199 |
| 2023-01-09 | $52.35 | $52.67 | $52.35 | $52.67 | $52.67 | 338 |
| 2023-01-06 | $50.91 | $51.28 | $50.91 | $51.28 | $51.28 | 14,568 |
| 2023-01-05 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 2,920 |
| 2023-01-04 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 282 |
| 2023-01-03 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 0 |
| 2022-12-30 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 173 |
| 2022-12-29 | $51.24 | $51.24 | $51.00 | $51.00 | $51.00 | 2,086 |
| 2022-12-28 | $51.31 | $51.34 | $51.31 | $51.34 | $51.34 | 8,016 |
| 2022-12-27 | $52.21 | $52.21 | $52.14 | $52.14 | $52.14 | 4,858 |
| 2022-12-23 | $52.17 | $52.17 | $51.94 | $52.17 | $52.17 | 7,852 |
| 2022-12-22 | $51.87 | $51.87 | $51.67 | $51.84 | $51.84 | 5,276 |
| 2022-12-21 | $51.82 | $51.82 | $51.50 | $51.50 | $51.50 | 1,533 |
| 2022-12-20 | $51.53 | $51.59 | $51.49 | $51.59 | $51.59 | 6,406 |
| 2022-12-19 | $52.19 | $52.19 | $51.65 | $52.04 | $52.04 | 4,997 |
| 2022-12-16 | $52.28 | $52.50 | $52.11 | $52.50 | $52.50 | 96,413 |
| 2022-12-15 | $52.54 | $52.66 | $52.26 | $52.66 | $52.66 | 508,067 |
| 2022-12-14 | $52.30 | $52.57 | $52.30 | $52.57 | $52.57 | 12,591 |
| 2022-12-13 | $52.72 | $52.72 | $52.72 | $52.72 | $52.72 | 607 |
| 2022-12-12 | $52.46 | $52.46 | $52.24 | $52.24 | $52.24 | 583 |
| 2022-12-09 | $52.37 | $52.37 | $52.13 | $52.13 | $52.13 | 434 |
| 2022-12-08 | $52.38 | $52.52 | $52.36 | $52.52 | $52.52 | 2,164 |
| 2022-12-07 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 889 |
| 2022-12-06 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 394 |
| 2022-12-05 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 2,575 |
| 2022-12-02 | $51.79 | $52.45 | $51.79 | $52.45 | $52.45 | 1,383 |
| 2022-12-01 | $51.86 | $51.86 | $51.71 | $51.71 | $51.71 | 3,671 |
| 2022-11-30 | $50.96 | $51.26 | $50.91 | $51.26 | $51.26 | 7,181 |
| 2022-11-29 | $50.97 | $51.05 | $50.97 | $51.05 | $51.05 | 2,094 |
| 2022-11-28 | $51.39 | $51.39 | $51.26 | $51.26 | $51.26 | 10,380 |
| 2022-11-25 | $51.35 | $51.37 | $51.14 | $51.14 | $51.14 | 22,953 |
| 2022-11-23 | $51.23 | $51.23 | $51.23 | $51.23 | $51.23 | 1,953 |
| 2022-11-22 | $50.54 | $50.75 | $50.54 | $50.75 | $50.75 | 11,300 |
| 2022-11-21 | $50.76 | $50.80 | $50.50 | $50.50 | $50.50 | 18,844 |
| 2022-11-18 | $50.82 | $50.82 | $50.82 | $50.82 | $50.82 | 27,422 |
| 2022-11-17 | $50.59 | $50.59 | $50.48 | $50.48 | $50.48 | 3,866 |
| 2022-11-16 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 324 |
| 2022-11-15 | $50.76 | $50.76 | $50.00 | $50.00 | $50.00 | 14,246 |
| 2022-11-14 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 169 |
| 2022-11-11 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 208 |
| 2022-11-10 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 43 |
| 2022-11-09 | $48.92 | $49.00 | $48.25 | $49.00 | $49.00 | 17,005 |
| 2022-11-08 | $48.81 | $48.94 | $48.60 | $48.60 | $48.60 | 16,695 |
| 2022-11-07 | $48.82 | $48.82 | $48.65 | $48.65 | $48.65 | 13,916 |
| 2022-11-04 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 1,818 |
| 2022-11-03 | $48.70 | $48.70 | $48.61 | $48.61 | $48.61 | 10,265 |
| 2022-11-02 | $49.18 | $49.18 | $49.18 | $49.18 | $49.18 | 1,818 |
| 2022-11-01 | $49.14 | $49.14 | $48.83 | $48.83 | $48.83 | 4,093 |
| 2022-10-31 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 1,391 |
| 2022-10-28 | $49.11 | $49.49 | $48.88 | $49.37 | $49.37 | 5,437 |
| 2022-10-27 | $48.99 | $49.35 | $48.99 | $49.35 | $49.35 | 1,381 |
| 2022-10-26 | $49.01 | $49.01 | $48.65 | $48.65 | $48.65 | 1,892 |
| 2022-10-25 | $48.53 | $48.72 | $48.50 | $48.50 | $48.50 | 2,834 |
| 2022-10-24 | $48.29 | $48.55 | $47.90 | $47.90 | $47.90 | 4,214 |
| 2022-10-21 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 649 |
| 2022-10-20 | $48.49 | $48.60 | $48.49 | $48.60 | $48.60 | 1,010 |
| 2022-10-19 | $48.84 | $48.84 | $48.55 | $48.72 | $48.72 | 1,379 |
| 2022-10-18 | $48.99 | $48.99 | $48.80 | $48.80 | $48.80 | 6,015 |
| 2022-10-17 | $49.02 | $49.03 | $49.02 | $49.02 | $49.02 | 1,146 |
| 2022-10-14 | $49.58 | $49.58 | $48.55 | $48.55 | $48.55 | 9,866 |
| 2022-10-13 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 50 |
| 2022-10-12 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 5,493 |
| 2022-10-11 | $48.94 | $49.03 | $48.94 | $49.00 | $49.00 | 111,176 |
| 2022-10-10 | $49.32 | $49.32 | $49.17 | $49.17 | $49.17 | 1,068 |
| 2022-10-07 | $49.67 | $49.67 | $49.67 | $49.67 | $49.67 | 1,097 |
| 2022-10-06 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 424 |
| 2022-10-05 | $49.30 | $50.00 | $49.30 | $49.75 | $49.75 | 3,068 |
| 2022-10-04 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 525 |
| 2022-10-03 | $50.04 | $50.10 | $50.04 | $50.10 | $50.10 | 22,149 |
| 2022-09-30 | $49.67 | $50.00 | $49.05 | $50.00 | $50.00 | 9,499 |
| 2022-09-29 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 1,195 |
| 2022-09-28 | $49.48 | $50.35 | $49.15 | $50.35 | $50.35 | 7,993 |
| 2022-09-27 | $49.29 | $49.30 | $49.29 | $49.30 | $49.30 | 1,194 |
| 2022-09-26 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 4,216 |
| 2022-09-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 2,665 |
| 2022-09-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 5,302 |
| 2022-09-21 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 471 |
| 2022-09-20 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 128 |
| 2022-09-19 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 0 |
| 2022-09-16 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 780 |
| 2022-09-15 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 72 |
| 2022-09-14 | $51.33 | $51.33 | $51.20 | $51.20 | $51.20 | 1,422 |
| 2022-09-13 | $50.99 | $51.40 | $50.99 | $51.40 | $51.40 | 6,229 |
| 2022-09-12 | $51.81 | $52.00 | $51.25 | $52.00 | $52.00 | 3,468 |
| 2022-09-09 | $52.00 | $52.00 | $51.81 | $51.81 | $51.81 | 1,052 |
| 2022-09-08 | $51.70 | $51.70 | $51.66 | $51.66 | $51.66 | 4,893 |
| 2022-09-07 | $51.60 | $51.60 | $51.20 | $51.20 | $51.20 | 3,329 |
| 2022-09-06 | $50.85 | $50.85 | $50.85 | $50.85 | $50.85 | 216 |
| 2022-09-02 | $52.00 | $52.00 | $51.50 | $51.66 | $51.66 | 4,698 |
| 2022-09-01 | $51.69 | $51.84 | $51.18 | $51.70 | $51.70 | 2,919 |
| 2022-08-31 | $52.22 | $52.40 | $52.17 | $52.40 | $52.40 | 4,807 |
| 2022-08-30 | $52.31 | $52.31 | $52.05 | $52.05 | $52.05 | 3,456 |
| 2022-08-29 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 578 |
| 2022-08-26 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 904 |
| 2022-08-25 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 1,493 |
| 2022-08-24 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 496 |
| 2022-08-23 | $52.46 | $52.58 | $52.46 | $52.52 | $52.52 | 9,887 |
| 2022-08-22 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 1,141 |
| 2022-08-19 | $52.91 | $52.91 | $52.90 | $52.90 | $52.90 | 2,268 |
| 2022-08-18 | $53.35 | $53.65 | $53.18 | $53.65 | $53.65 | 12,206 |
| 2022-08-17 | $53.17 | $53.50 | $53.17 | $53.50 | $53.50 | 17,813 |
| 2022-08-16 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 17,989 |
| 2022-08-15 | $53.70 | $54.20 | $53.63 | $54.20 | $54.20 | 10,200 |
| 2022-08-12 | $53.50 | $54.00 | $53.50 | $54.00 | $54.00 | 488 |
| 2022-08-11 | $53.73 | $53.73 | $53.71 | $53.71 | $53.71 | 1,605 |
| 2022-08-10 | $53.50 | $53.70 | $53.50 | $53.70 | $53.70 | 3,243 |
| 2022-08-09 | $53.20 | $53.20 | $53.12 | $53.12 | $53.12 | 690 |
| 2022-08-08 | $53.28 | $53.28 | $53.16 | $53.16 | $53.16 | 505 |
| 2022-08-05 | $52.80 | $53.50 | $52.80 | $53.50 | $53.50 | 7,948 |
| 2022-08-04 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 388 |
| 2022-08-03 | $53.23 | $53.23 | $53.23 | $53.23 | $53.23 | 1,061 |
| 2022-08-02 | $53.73 | $54.15 | $53.68 | $53.70 | $53.70 | 13,956 |
| 2022-08-01 | $53.73 | $53.81 | $53.46 | $53.81 | $53.81 | 7,587 |
| 2022-07-29 | $53.70 | $53.74 | $53.55 | $53.74 | $53.74 | 3,227 |
| 2022-07-28 | $53.50 | $53.60 | $53.15 | $53.15 | $53.15 | 2,839 |
| 2022-07-27 | $52.91 | $53.17 | $52.90 | $52.90 | $52.90 | 6,592 |
| 2022-07-26 | $53.02 | $53.02 | $52.95 | $52.95 | $52.95 | 1,117 |
| 2022-07-25 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 69 |
| 2022-07-22 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 137 |
| 2022-07-21 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 180 |
| 2022-07-20 | $52.41 | $52.41 | $52.38 | $52.38 | $52.38 | 360 |
| 2022-07-19 | $52.39 | $52.65 | $52.39 | $52.65 | $52.65 | 1,670 |
| 2022-07-18 | $52.26 | $52.26 | $51.90 | $51.90 | $51.90 | 1,684 |
| 2022-07-15 | $52.13 | $52.80 | $52.13 | $52.80 | $52.80 | 2,287 |
| 2022-07-14 | $52.01 | $52.55 | $52.01 | $52.55 | $52.55 | 11,680 |
| 2022-07-13 | $52.04 | $52.04 | $52.04 | $52.04 | $52.04 | 22,277 |
| 2022-07-12 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 0 |
| 2022-07-11 | $52.09 | $52.50 | $52.09 | $52.50 | $52.50 | 1,771 |
| 2022-07-08 | $52.09 | $52.14 | $51.88 | $51.94 | $51.94 | 9,862 |
| 2022-07-07 | $52.39 | $52.45 | $52.05 | $52.05 | $52.05 | 6,252 |
| 2022-07-06 | $52.20 | $52.37 | $52.11 | $52.25 | $52.25 | 24,745 |
| 2022-07-05 | $52.48 | $52.69 | $52.09 | $52.09 | $52.09 | 1,327 |
| 2022-07-01 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 3,705 |
| 2022-06-30 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 115 |
| 2022-06-29 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 356 |
| 2022-06-28 | $51.49 | $51.49 | $50.55 | $50.55 | $50.55 | 1,476 |
| 2022-06-27 | $51.77 | $51.77 | $51.62 | $51.62 | $51.62 | 13,689 |
| 2022-06-24 | $51.90 | $51.91 | $51.66 | $51.91 | $51.91 | 14,983 |
| 2022-06-23 | $51.75 | $51.91 | $51.75 | $51.91 | $51.91 | 3,637 |
| 2022-06-22 | $51.63 | $51.63 | $51.30 | $51.30 | $51.30 | 2,205 |
| 2022-06-21 | $51.53 | $51.53 | $51.35 | $51.35 | $51.35 | 783 |
| 2022-06-17 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 0 |
| 2022-06-16 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 0 |
| 2022-06-15 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 9,226 |
| 2022-06-14 | $51.15 | $51.45 | $51.15 | $51.45 | $51.45 | 5,045 |
| 2022-06-13 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 0 |
| 2022-06-10 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 316 |
| 2022-06-09 | $52.57 | $52.70 | $52.57 | $52.70 | $52.70 | 4,453 |
| 2022-06-08 | $52.75 | $52.75 | $52.70 | $52.70 | $52.70 | 3,570 |
| 2022-06-07 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 6,162 |
| 2022-06-06 | $53.01 | $53.27 | $52.96 | $52.96 | $52.96 | 2,293 |
| 2022-06-03 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 375 |
| 2022-06-02 | $52.80 | $53.55 | $52.80 | $53.55 | $53.55 | 1,412 |
| 2022-06-01 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 154 |
| 2022-05-31 | $53.29 | $53.65 | $53.29 | $53.65 | $53.65 | 12,519 |
| 2022-05-27 | $53.86 | $53.86 | $53.82 | $53.82 | $53.82 | 3,073 |
| 2022-05-26 | $53.62 | $53.68 | $53.45 | $53.62 | $53.62 | 7,433 |
| 2022-05-25 | $53.44 | $53.44 | $53.27 | $53.38 | $53.38 | 13,541 |
| 2022-05-24 | $53.04 | $53.55 | $53.04 | $53.48 | $53.48 | 13,015 |
| 2022-05-23 | $52.77 | $52.80 | $52.35 | $52.35 | $52.35 | 4,776 |
| 2022-05-20 | $52.68 | $52.92 | $51.55 | $51.55 | $51.55 | 3,061 |
| 2022-05-19 | $52.76 | $52.93 | $52.40 | $52.40 | $52.40 | 8,947 |
| 2022-05-18 | $52.43 | $52.44 | $52.00 | $52.00 | $52.00 | 3,104 |
| 2022-05-17 | $52.55 | $52.55 | $52.48 | $52.48 | $52.48 | 8,073 |
| 2022-05-16 | $52.63 | $52.68 | $52.63 | $52.68 | $52.68 | 7,694 |
| 2022-05-13 | $52.49 | $52.70 | $52.48 | $52.48 | $52.48 | 30,376 |
| 2022-05-12 | $52.90 | $53.24 | $52.87 | $53.24 | $53.24 | 47,862 |
| 2022-05-11 | $52.47 | $52.70 | $51.35 | $51.35 | $51.35 | 13,000 |
| 2022-05-10 | $52.72 | $53.35 | $52.45 | $53.35 | $53.35 | 10,355 |
| 2022-05-09 | $51.97 | $52.02 | $51.94 | $51.94 | $51.94 | 2,198 |
| 2022-05-06 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 192 |
| 2022-05-05 | $52.45 | $52.45 | $52.36 | $52.36 | $52.36 | 7,576 |
| 2022-05-04 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 211 |
| 2022-05-03 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 101 |
| 2022-05-02 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 246 |
| 2022-04-29 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 0 |
| 2022-04-28 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 0 |
| 2022-04-27 | $53.56 | $53.56 | $53.46 | $53.54 | $53.54 | 1,323 |
| 2022-04-26 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 3,835 |
| 2022-04-25 | $53.47 | $53.85 | $53.47 | $53.85 | $53.85 | 3,835 |
| 2022-04-22 | $53.01 | $53.10 | $53.01 | $53.10 | $53.10 | 477 |
| 2022-04-21 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 609 |
| 2022-04-20 | $53.47 | $53.76 | $53.47 | $53.75 | $53.75 | 3,180 |
| 2022-04-19 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 0 |
| 2022-04-18 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 1,614 |
| 2022-04-14 | $54.06 | $54.17 | $54.06 | $54.06 | $54.06 | 2,105 |
| 2022-04-13 | $54.09 | $54.33 | $54.09 | $54.18 | $54.18 | 5,142 |
| 2022-04-12 | $54.51 | $54.51 | $54.48 | $54.48 | $54.48 | 3,510 |
| 2022-04-11 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 197 |
| 2022-04-08 | $54.55 | $54.55 | $54.50 | $54.50 | $54.50 | 1,355 |
| 2022-04-07 | $55.09 | $55.09 | $54.70 | $54.70 | $54.70 | 2,819 |
| 2022-04-06 | $54.91 | $54.95 | $54.91 | $54.95 | $54.95 | 1,513 |
| 2022-04-05 | $56.00 | $56.00 | $54.70 | $55.20 | $55.20 | 2,786 |
| 2022-04-04 | $55.73 | $55.80 | $55.73 | $55.80 | $55.80 | 1,798 |
| 2022-04-01 | $55.62 | $55.85 | $55.58 | $55.85 | $55.85 | 4,609 |
| 2022-03-31 | $55.82 | $55.82 | $55.82 | $55.82 | $55.82 | 3,246 |
| 2022-03-30 | $55.75 | $55.85 | $55.69 | $55.85 | $55.85 | 2,218 |
| 2022-03-29 | $55.64 | $55.64 | $55.26 | $55.45 | $55.45 | 2,608 |
| 2022-03-28 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 77 |
| 2022-03-25 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 495 |
| 2022-03-24 | $55.47 | $55.47 | $55.27 | $55.27 | $55.27 | 510 |
| 2022-03-23 | $55.43 | $55.43 | $54.90 | $54.90 | $54.90 | 4,359 |
| 2022-03-22 | $55.92 | $55.92 | $55.92 | $55.92 | $55.92 | 2 |
| 2022-03-21 | $55.92 | $55.92 | $55.92 | $55.92 | $55.92 | 1,897 |
| 2022-03-18 | $55.97 | $55.97 | $55.81 | $55.92 | $55.92 | 1,897 |
| 2022-03-17 | $55.97 | $55.97 | $55.97 | $55.97 | $55.97 | 36 |
| 2022-03-16 | $55.72 | $55.97 | $55.71 | $55.97 | $55.97 | 2,499 |
| 2022-03-15 | $55.18 | $55.18 | $55.01 | $55.01 | $55.01 | 3,228 |
| 2022-03-14 | $55.26 | $55.31 | $54.65 | $55.25 | $55.25 | 4,799 |
| 2022-03-11 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 22 |
| 2022-03-10 | $55.57 | $55.77 | $55.35 | $55.35 | $55.35 | 593 |
| 2022-03-09 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 164 |
| 2022-03-08 | $55.55 | $56.40 | $55.40 | $56.40 | $56.40 | 5,017 |
| 2022-03-07 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 1 |
| 2022-03-04 | $57.07 | $57.30 | $56.60 | $56.60 | $56.60 | 3,577 |
| 2022-03-03 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 2,004 |
| 2022-03-02 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 75 |
| 2022-03-01 | $57.88 | $57.88 | $56.90 | $56.90 | $56.90 | 353 |
| 2022-02-28 | $57.02 | $57.45 | $57.02 | $57.45 | $57.45 | 800 |
| 2022-02-25 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 1,521 |
| 2022-02-24 | $57.00 | $59.35 | $56.28 | $59.35 | $59.35 | 2,667 |
| 2022-02-23 | $56.74 | $56.77 | $56.74 | $56.77 | $56.77 | 2,314 |
| 2022-02-22 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 0 |
| 2022-02-18 | $57.04 | $57.04 | $56.81 | $56.81 | $56.81 | 1,399 |
| 2022-02-17 | $56.97 | $56.98 | $56.84 | $56.84 | $56.84 | 5,459 |
| 2022-02-16 | $56.95 | $56.95 | $56.63 | $56.90 | $56.90 | 5,828 |
| 2022-02-15 | $56.99 | $57.00 | $56.72 | $56.72 | $56.72 | 5,494 |
| 2022-02-14 | $57.29 | $57.45 | $57.21 | $57.21 | $57.21 | 845 |
| 2022-02-11 | $57.20 | $57.20 | $57.02 | $57.02 | $57.02 | 74,989 |
| 2022-02-10 | $57.34 | $57.49 | $56.98 | $56.98 | $56.98 | 1,456 |
| 2022-02-09 | $57.95 | $58.00 | $57.60 | $57.66 | $57.66 | 7,079 |
| 2022-02-08 | $57.38 | $57.38 | $57.38 | $57.38 | $57.38 | 0 |
| 2022-02-07 | $57.38 | $57.38 | $57.38 | $57.38 | $57.38 | 1,365 |
| 2022-02-04 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 0 |
| 2022-02-03 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 247 |
| 2022-02-02 | $58.58 | $58.59 | $58.58 | $58.59 | $58.59 | 2,160 |
| 2022-02-01 | $58.24 | $58.24 | $58.24 | $58.24 | $58.24 | 1,602 |
| 2022-01-31 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 2,056 |
| 2022-01-28 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 240 |
| 2022-01-27 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 2,056 |
| 2022-01-26 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 46 |
| 2022-01-25 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 695 |
| 2022-01-24 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2022-01-21 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2022-01-20 | $58.59 | $58.65 | $58.59 | $58.63 | $58.63 | 3,100 |
| 2022-01-19 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 305 |
| 2022-01-18 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2022-01-14 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2022-01-13 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 305 |
| 2022-01-12 | $59.19 | $59.19 | $59.19 | $59.19 | $59.19 | 0 |
| 2022-01-11 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 3,842 |
| 2022-01-10 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 0 |
| 2022-01-07 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 0 |
| 2022-01-06 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 0 |
| 2022-01-05 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 0 |
| 2022-01-04 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 0 |
| 2022-01-03 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 0 |
| 2021-12-31 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 3,842 |
| 2021-12-30 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 345 |
| 2021-12-29 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 0 |
| 2021-12-28 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 0 |
| 2021-12-27 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 0 |
| 2021-12-23 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 0 |
| 2021-12-22 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 1,420 |
| 2021-12-21 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 0 |
| 2021-12-20 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 0 |
| 2021-12-17 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 0 |
| 2021-12-16 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 155 |
| 2021-12-15 | $60.24 | $60.24 | $60.24 | $60.24 | $60.24 | 0 |
| 2021-12-14 | $60.24 | $60.24 | $60.24 | $60.24 | $60.24 | 0 |
| 2021-12-13 | $60.24 | $60.24 | $60.24 | $60.24 | $60.24 | 0 |
| 2021-12-10 | $60.24 | $60.24 | $60.24 | $60.24 | $60.24 | 0 |
| 2021-12-09 | $60.24 | $60.24 | $60.24 | $60.24 | $60.24 | 0 |
| 2021-12-08 | $60.23 | $60.24 | $60.23 | $60.24 | $60.24 | 1,239 |
| 2021-12-07 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 0 |
| 2021-12-06 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 0 |
| 2021-12-03 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 0 |
| 2021-12-02 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 0 |
| 2021-12-01 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 0 |
| 2021-11-30 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 0 |
| 2021-11-29 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 0 |
| 2021-11-26 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 0 |
| 2021-11-24 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 0 |
| 2021-11-23 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 0 |
| 2021-11-22 | $60.45 | $60.45 | $60.45 | $60.45 | $60.45 | 0 |
| 2021-11-19 | $60.31 | $60.45 | $60.25 | $60.45 | $60.45 | 5,344 |
| 2021-11-18 | $60.01 | $60.35 | $59.92 | $60.35 | $60.35 | 4,263 |
| 2021-11-17 | $59.86 | $59.90 | $59.86 | $59.90 | $59.90 | 12,517 |
| 2021-11-16 | $60.10 | $60.10 | $59.74 | $59.74 | $59.74 | 4,804 |
| 2021-11-15 | $60.18 | $60.18 | $60.18 | $60.18 | $60.18 | 0 |
| 2021-11-12 | $60.34 | $60.34 | $60.18 | $60.18 | $60.18 | 5,290 |
| 2021-11-11 | $60.34 | $60.34 | $60.00 | $60.00 | $60.00 | 1,138 |
| 2021-11-10 | $60.86 | $60.86 | $60.59 | $60.59 | $60.59 | 17,613 |
| 2021-11-09 | $60.77 | $61.05 | $60.70 | $60.70 | $60.70 | 11,324 |
| 2021-11-08 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 245 |
| 2021-11-05 | $60.70 | $60.95 | $60.69 | $60.95 | $60.95 | 3,940 |
| 2021-11-04 | $60.44 | $60.48 | $60.44 | $60.48 | $60.48 | 1,811 |
| 2021-11-03 | $60.40 | $60.80 | $60.40 | $60.80 | $60.80 | 3,068 |
| 2021-11-02 | $60.26 | $60.30 | $60.26 | $60.30 | $60.30 | 491 |
| 2021-11-01 | $60.14 | $60.17 | $60.14 | $60.17 | $60.17 | 3,130 |
| 2021-10-29 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 564 |
| 2021-10-28 | $60.31 | $60.31 | $60.31 | $60.31 | $60.31 | 179 |
| 2021-10-27 | $60.26 | $60.45 | $60.26 | $60.45 | $60.45 | 14,003 |
| 2021-10-26 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 192 |
| 2021-10-25 | $59.93 | $60.08 | $59.93 | $60.08 | $60.08 | 441 |
| 2021-10-22 | $59.87 | $59.87 | $59.85 | $59.85 | $59.85 | 1,697 |
| 2021-10-21 | $59.86 | $59.86 | $59.72 | $59.72 | $59.72 | 4,373 |
| 2021-10-20 | $59.90 | $60.20 | $59.89 | $60.20 | $60.20 | 2,555 |
| 2021-10-19 | $60.10 | $60.10 | $59.88 | $59.88 | $59.88 | 2,550 |
| 2021-10-18 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 1,284 |
| 2021-10-15 | $60.28 | $60.45 | $60.20 | $60.45 | $60.45 | 5,554 |
| 2021-10-14 | $60.18 | $60.30 | $60.18 | $60.30 | $60.30 | 3,483 |
| 2021-10-13 | $60.02 | $60.50 | $60.02 | $60.50 | $60.50 | 1,349 |
| 2021-10-12 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 1,497 |
| 2021-10-11 | $59.74 | $59.85 | $59.74 | $59.85 | $59.85 | 2,558 |
| 2021-10-08 | $60.03 | $60.03 | $59.55 | $59.55 | $59.55 | 2,183 |
| 2021-10-07 | $60.12 | $60.25 | $60.06 | $60.25 | $60.25 | 737 |
| 2021-10-06 | $59.97 | $60.35 | $59.97 | $60.35 | $60.35 | 523 |
| 2021-10-05 | $60.21 | $60.21 | $59.95 | $59.95 | $59.95 | 985 |
| 2021-10-04 | $60.33 | $60.33 | $60.32 | $60.32 | $60.32 | 4,891 |
| 2021-10-01 | $60.37 | $60.55 | $60.37 | $60.55 | $60.55 | 1,326 |
| 2021-09-30 | $60.22 | $60.22 | $60.22 | $60.22 | $60.22 | 425 |
| 2021-09-29 | $60.42 | $60.42 | $60.35 | $60.35 | $60.35 | 1,175 |
| 2021-09-28 | $60.32 | $60.32 | $60.28 | $60.28 | $60.28 | 1,455 |
| 2021-09-27 | $60.73 | $60.73 | $60.40 | $60.40 | $60.40 | 1,604 |
| 2021-09-24 | $60.78 | $60.85 | $60.78 | $60.85 | $60.85 | 1,312 |
| 2021-09-23 | $61.01 | $61.01 | $61.01 | $61.01 | $61.01 | 198 |
| 2021-09-22 | $61.07 | $61.07 | $61.07 | $61.07 | $61.07 | 1,236 |
| 2021-09-21 | $61.09 | $61.09 | $61.09 | $61.09 | $61.09 | 261 |
| 2021-09-20 | $61.40 | $61.40 | $61.40 | $61.40 | $61.40 | 167 |
| 2021-09-17 | $61.40 | $61.40 | $61.40 | $61.40 | $61.40 | 705 |
| 2021-09-16 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 120 |
| 2021-09-15 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 183 |
| 2021-09-14 | $61.13 | $61.40 | $61.13 | $61.40 | $61.40 | 5,456 |
| 2021-09-13 | $61.06 | $61.10 | $60.83 | $61.10 | $61.10 | 6,692 |
| 2021-09-10 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 379 |
| 2021-09-09 | $60.83 | $60.95 | $60.83 | $60.95 | $60.95 | 4,106 |
| 2021-09-08 | $60.67 | $60.75 | $60.67 | $60.75 | $60.75 | 2,178 |
| 2021-09-07 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 55 |
| 2021-09-03 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 57 |
| 2021-09-02 | $60.93 | $61.00 | $60.93 | $61.00 | $61.00 | 1,063 |
| 2021-09-01 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 5 |
| 2021-08-31 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 348 |
| 2021-08-30 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 512 |
| 2021-08-27 | $60.78 | $60.78 | $60.78 | $60.78 | $60.78 | 17,079 |
| 2021-08-26 | $60.79 | $60.79 | $60.37 | $60.37 | $60.37 | 2,502 |
| 2021-08-25 | $60.84 | $60.84 | $60.72 | $60.72 | $60.72 | 2,093 |
| 2021-08-24 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 622 |
| 2021-08-23 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 314 |
| 2021-08-20 | $60.75 | $60.91 | $60.75 | $60.91 | $60.91 | 487 |
| 2021-08-19 | $70.85 | $70.85 | $70.85 | $70.85 | $70.85 | 156 |
| 2021-08-18 | $60.75 | $70.85 | $60.72 | $70.85 | $70.85 | 1,673 |
| 2021-08-17 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 466 |
| 2021-08-16 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 183 |
| 2021-08-13 | $60.46 | $60.46 | $60.46 | $60.46 | $60.46 | 0 |
| 2021-08-12 | $60.46 | $60.46 | $60.46 | $60.46 | $60.46 | 580 |
| 2021-08-11 | $60.55 | $60.55 | $60.55 | $60.55 | $60.55 | 209 |
| 2021-08-10 | $60.48 | $60.55 | $60.38 | $60.55 | $60.55 | 950 |
| 2021-08-09 | $60.66 | $60.66 | $60.63 | $60.63 | $60.63 | 547 |
| 2021-08-06 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 712 |
| 2021-08-05 | $61.24 | $61.25 | $61.10 | $61.25 | $61.25 | 637 |
| 2021-08-04 | $61.22 | $61.22 | $61.22 | $61.22 | $61.22 | 47 |
| 2021-08-03 | $61.26 | $61.27 | $61.22 | $61.22 | $61.22 | 489 |
| 2021-08-02 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 650 |
| 2021-07-30 | $61.04 | $61.24 | $61.04 | $61.24 | $61.24 | 1,934 |
| 2021-07-29 | $60.96 | $60.97 | $60.96 | $60.97 | $60.97 | 2,886 |
| 2021-07-28 | $60.96 | $60.96 | $60.96 | $60.96 | $60.96 | 863 |
| 2021-07-27 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 1,167 |
| 2021-07-26 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 50 |
| 2021-07-23 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 2,899 |
| 2021-07-22 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 705 |
| 2021-07-21 | $60.73 | $61.05 | $60.73 | $61.05 | $61.05 | 561 |
| 2021-07-20 | $60.96 | $60.96 | $60.96 | $60.96 | $60.96 | 226 |
| 2021-07-19 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 662 |
| 2021-07-16 | $60.66 | $60.80 | $60.66 | $60.80 | $60.80 | 4,028 |
| 2021-07-15 | $60.73 | $60.73 | $60.65 | $60.65 | $60.65 | 784 |
| 2021-07-14 | $60.58 | $60.85 | $60.25 | $60.85 | $60.85 | 10,383 |
| 2021-07-13 | $60.38 | $60.70 | $60.38 | $60.70 | $60.70 | 2,474 |
| 2021-07-12 | $60.58 | $60.58 | $60.58 | $60.58 | $60.58 | 1,505 |
| 2021-07-09 | $60.70 | $60.85 | $60.60 | $60.60 | $60.60 | 1,718 |
| 2021-07-08 | $60.84 | $60.84 | $60.84 | $60.84 | $60.84 | 1,417 |
| 2021-07-07 | $60.80 | $60.84 | $60.80 | $60.84 | $60.84 | 1,798 |
| 2021-07-06 | $60.65 | $60.66 | $60.64 | $60.66 | $60.66 | 4,056 |
| 2021-07-02 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 490 |
| 2021-07-01 | $60.20 | $60.27 | $60.20 | $60.27 | $60.27 | 617 |
| 2021-06-30 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 939 |
| 2021-06-29 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 88 |
| 2021-06-28 | $60.09 | $60.40 | $59.98 | $60.40 | $60.40 | 11,289 |
| 2021-06-25 | $60.16 | $60.30 | $60.16 | $60.30 | $60.30 | 912 |
| 2021-06-24 | $60.06 | $60.20 | $60.06 | $60.20 | $60.20 | 2,561 |
| 2021-06-23 | $60.08 | $60.35 | $60.08 | $60.35 | $60.35 | 2,934 |
| 2021-06-22 | $59.91 | $59.94 | $59.88 | $59.94 | $59.94 | 2,720 |
| 2021-06-21 | $60.30 | $60.30 | $60.30 | $60.30 | $60.30 | 231 |
| 2021-06-18 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 145 |
| 2021-06-17 | $60.03 | $60.03 | $60.03 | $60.03 | $60.03 | 130 |
| 2021-06-16 | $60.07 | $60.25 | $60.07 | $60.25 | $60.25 | 1,351 |
| 2021-06-15 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 410 |
| 2021-06-14 | $59.94 | $59.94 | $59.94 | $59.94 | $59.94 | 534 |
| 2021-06-11 | $59.70 | $59.70 | $59.70 | $59.70 | $59.70 | 3,072 |
| 2021-06-10 | $60.15 | $60.15 | $60.15 | $60.15 | $60.15 | 318 |
| 2021-06-09 | $59.89 | $59.89 | $59.82 | $59.82 | $59.82 | 5,344 |
| 2021-06-08 | $59.64 | $59.90 | $59.64 | $59.90 | $59.90 | 2,657 |
| 2021-06-07 | $59.49 | $59.70 | $59.49 | $59.70 | $59.70 | 4,925 |
| 2021-06-04 | $59.38 | $59.53 | $59.38 | $59.53 | $59.53 | 2,809 |
| 2021-06-03 | $59.27 | $59.30 | $59.27 | $59.30 | $59.30 | 2,161 |
| 2021-06-02 | $59.44 | $59.44 | $59.35 | $59.36 | $59.36 | 5,342 |
| 2021-06-01 | $59.29 | $59.55 | $59.25 | $59.55 | $59.55 | 2,819 |
| 2021-05-28 | $59.27 | $59.40 | $59.05 | $59.05 | $59.05 | 1,357 |
| 2021-05-27 | $59.28 | $59.28 | $59.24 | $59.24 | $59.24 | 2,133 |
| 2021-05-26 | $59.40 | $59.40 | $59.34 | $59.40 | $59.40 | 700 |
| 2021-05-25 | $59.31 | $59.34 | $59.31 | $59.33 | $59.33 | 4,389 |
| 2021-05-24 | $59.14 | $59.18 | $59.14 | $59.18 | $59.18 | 4,404 |
| 2021-05-21 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 3,047 |
| 2021-05-20 | $58.99 | $58.99 | $58.99 | $58.99 | $58.99 | 1,011 |
| 2021-05-19 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 742 |
| 2021-05-18 | $58.83 | $58.83 | $58.83 | $58.83 | $58.83 | 1,924 |
| 2021-05-17 | $59.04 | $59.20 | $59.04 | $59.20 | $59.20 | 1,631 |
| 2021-05-14 | $59.02 | $59.02 | $58.96 | $58.96 | $58.96 | 373 |
| 2021-05-13 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 246 |
| 2021-05-12 | $58.76 | $58.79 | $58.63 | $58.79 | $58.79 | 5,726 |
| 2021-05-11 | $58.97 | $58.97 | $58.93 | $58.93 | $58.93 | 463 |
| 2021-05-10 | $59.36 | $59.36 | $59.36 | $59.36 | $59.36 | 39 |
| 2021-05-07 | $59.57 | $59.57 | $59.36 | $59.36 | $59.36 | 1,616 |
| 2021-05-06 | $59.27 | $59.27 | $58.98 | $58.98 | $58.98 | 2,480 |
| 2021-05-05 | $59.11 | $59.65 | $59.11 | $59.65 | $59.65 | 16,484 |
| 2021-05-04 | $59.28 | $59.28 | $59.28 | $59.28 | $59.28 | 642 |
| 2021-05-03 | $59.44 | $59.44 | $58.75 | $58.75 | $58.75 | 1,159 |
| 2021-04-30 | $59.13 | $59.13 | $59.13 | $59.13 | $59.13 | 3,000 |
| 2021-04-29 | $58.79 | $59.10 | $58.79 | $59.10 | $59.10 | 306 |
| 2021-04-28 | $58.98 | $58.98 | $58.98 | $58.98 | $58.98 | 291 |
| 2021-04-27 | $59.08 | $59.08 | $59.07 | $59.08 | $59.08 | 1,714 |
| 2021-04-26 | $59.17 | $59.17 | $59.17 | $59.17 | $59.17 | 1,483 |
| 2021-04-23 | $59.10 | $59.55 | $59.10 | $59.55 | $59.55 | 6,191 |
| 2021-04-22 | $59.16 | $59.16 | $58.80 | $58.80 | $58.80 | 1,656 |
| 2021-04-21 | $59.03 | $59.03 | $58.65 | $58.65 | $58.65 | 988 |
| 2021-04-20 | $58.98 | $58.98 | $58.98 | $58.98 | $58.98 | 356 |
| 2021-04-19 | $58.90 | $59.35 | $58.90 | $59.35 | $59.35 | 1,688 |
| 2021-04-16 | $59.13 | $59.13 | $59.13 | $59.13 | $59.13 | 1,926 |
| 2021-04-15 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 365 |
| 2021-04-14 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 102 |
| 2021-04-13 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 752 |
| 2021-04-12 | $58.87 | $58.87 | $58.87 | $58.87 | $58.87 | 123 |
| 2021-04-09 | $58.85 | $58.87 | $58.85 | $58.87 | $58.87 | 3,005 |
| 2021-04-08 | $58.87 | $59.15 | $58.87 | $59.15 | $59.15 | 4,155 |
| 2021-04-07 | $58.87 | $59.15 | $58.87 | $59.15 | $59.15 | 2,269 |
| 2021-04-06 | $58.70 | $58.74 | $58.70 | $58.74 | $58.74 | 500 |
| 2021-04-05 | $59.35 | $59.35 | $59.25 | $59.25 | $59.25 | 1,487 |
| 2021-04-01 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 487 |
| 2021-03-31 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 4,847 |
| 2021-03-30 | $58.24 | $58.24 | $58.24 | $58.24 | $58.24 | 276 |
| 2021-03-29 | $58.34 | $58.34 | $58.34 | $58.34 | $58.34 | 713 |
| 2021-03-26 | $58.31 | $58.31 | $58.29 | $58.30 | $58.30 | 1,621 |
| 2021-03-25 | $58.54 | $58.54 | $58.54 | $58.54 | $58.54 | 1,246 |
| 2021-03-24 | $58.31 | $58.31 | $58.31 | $58.31 | $58.31 | 272 |
| 2021-03-23 | $58.17 | $58.40 | $58.17 | $58.40 | $58.40 | 1,352 |
| 2021-03-22 | $58.21 | $58.38 | $58.17 | $58.38 | $58.38 | 2,542 |
| 2021-03-19 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 99 |
| 2021-03-18 | $57.82 | $57.82 | $57.67 | $57.67 | $57.67 | 2,391 |
| 2021-03-17 | $57.98 | $57.98 | $57.98 | $57.98 | $57.98 | 473 |
| 2021-03-16 | $58.24 | $58.50 | $58.24 | $58.50 | $58.50 | 750 |
| 2021-03-15 | $58.17 | $58.17 | $58.17 | $58.17 | $58.17 | 2,658 |
| 2021-03-12 | $58.52 | $58.52 | $58.52 | $58.52 | $58.52 | 0 |
| 2021-03-11 | $58.52 | $58.52 | $58.52 | $58.52 | $58.52 | 177 |
| 2021-03-10 | $58.45 | $58.48 | $58.44 | $58.48 | $58.48 | 1,066 |
| 2021-03-09 | $58.24 | $58.24 | $58.24 | $58.24 | $58.24 | 75 |
| 2021-03-08 | $58.15 | $58.24 | $58.15 | $58.24 | $58.24 | 4,223 |
| 2021-03-05 | $58.10 | $58.50 | $57.85 | $57.85 | $57.85 | 2,959 |
| 2021-03-04 | $58.84 | $59.15 | $58.80 | $59.15 | $59.15 | 7,705 |
| 2021-03-03 | $58.89 | $59.10 | $58.89 | $59.10 | $59.10 | 4,110 |
| 2021-03-02 | $59.04 | $59.04 | $59.04 | $59.04 | $59.04 | 4,062 |
| 2021-03-01 | $59.04 | $59.45 | $59.04 | $59.45 | $59.45 | 748 |
| 2021-02-26 | $58.99 | $58.99 | $58.99 | $58.99 | $58.99 | 799 |
| 2021-02-25 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 3,204 |
| 2021-02-24 | $59.13 | $59.19 | $58.86 | $58.90 | $58.90 | 3,204 |
| 2021-02-23 | $59.14 | $59.65 | $59.14 | $59.65 | $59.65 | 5,021 |
| 2021-02-22 | $59.50 | $59.95 | $59.50 | $59.95 | $59.95 | 1,082 |
| 2021-02-19 | $59.49 | $59.85 | $59.46 | $59.80 | $59.80 | 2,210 |
| 2021-02-18 | $59.77 | $60.23 | $59.77 | $59.92 | $59.92 | 204 |
| 2021-02-17 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 204 |
| 2021-02-16 | $59.67 | $60.00 | $59.64 | $60.00 | $60.00 | 6,617 |
| 2021-02-12 | $60.05 | $60.07 | $60.05 | $60.07 | $60.07 | 3,101 |
| 2021-02-11 | $60.32 | $60.34 | $60.32 | $60.34 | $60.34 | 4,857 |
| 2021-02-10 | $60.28 | $60.45 | $59.90 | $60.31 | $60.31 | 294 |
| 2021-02-09 | $60.09 | $60.09 | $60.09 | $60.09 | $60.09 | 453 |
| 2021-02-08 | $60.09 | $60.09 | $60.09 | $60.09 | $60.09 | 453 |
| 2021-02-05 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 525 |
| 2021-02-04 | $59.97 | $59.97 | $59.97 | $59.97 | $59.97 | 637 |
| 2021-02-03 | $60.15 | $60.40 | $60.15 | $60.40 | $60.40 | 3,599 |
| 2021-02-02 | $60.25 | $60.32 | $60.25 | $60.32 | $60.32 | 1,131 |
| 2021-02-01 | $60.11 | $60.31 | $60.11 | $60.31 | $60.31 | 904 |
| 2021-01-29 | $60.18 | $60.18 | $59.00 | $59.00 | $59.00 | 1,105 |
| 2021-01-28 | $60.19 | $60.20 | $60.19 | $60.20 | $60.20 | 1,589 |
| 2021-01-27 | $60.56 | $60.56 | $60.56 | $60.56 | $60.56 | 6,694 |
| 2021-01-26 | $60.43 | $60.65 | $60.43 | $60.65 | $60.65 | 3,142 |
| 2021-01-25 | $60.34 | $60.34 | $60.34 | $60.34 | $60.34 | 1,666 |
| 2021-01-22 | $60.32 | $60.45 | $60.32 | $60.45 | $60.45 | 1,446 |
| 2021-01-21 | $60.16 | $60.16 | $60.16 | $60.16 | $60.16 | 1,283 |
| 2021-01-20 | $60.42 | $60.46 | $60.40 | $60.45 | $60.45 | 2,304 |
| 2021-01-19 | $60.37 | $60.85 | $60.37 | $60.85 | $60.85 | 5,450 |
| 2021-01-15 | $60.41 | $60.46 | $60.31 | $60.45 | $60.45 | 26,601 |
| 2021-01-14 | $60.55 | $60.75 | $60.41 | $60.75 | $60.75 | 7,939 |
| 2021-01-13 | $60.39 | $60.55 | $60.19 | $60.44 | $60.44 | 5,184 |
| 2021-01-12 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 0 |
| 2021-01-11 | $60.04 | $60.35 | $60.04 | $60.35 | $60.35 | 3,775 |
| 2021-01-08 | $60.41 | $60.41 | $60.41 | $60.41 | $60.41 | 1,871 |
| 2021-01-07 | $60.31 | $60.32 | $60.31 | $60.32 | $60.32 | 274 |
| 2021-01-06 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 0 |
| 2021-01-05 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 14 |
| 2021-01-04 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 1,970 |
| 2020-12-31 | $61.69 | $61.69 | $61.69 | $61.69 | $61.69 | 27,718 |
| 2020-12-30 | $60.90 | $60.93 | $60.71 | $60.90 | $60.90 | 44,557 |
| 2020-12-29 | $60.95 | $61.05 | $60.95 | $61.05 | $61.05 | 4,217 |
| 2020-12-28 | $61.10 | $61.10 | $61.05 | $61.05 | $61.05 | 1,603 |
| 2020-12-24 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 19 |
| 2020-12-23 | $60.85 | $61.00 | $60.85 | $61.00 | $61.00 | 7,273 |
| 2020-12-22 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 604 |
| 2020-12-21 | $60.54 | $60.75 | $60.54 | $60.75 | $60.75 | 3,069 |
| 2020-12-18 | $60.70 | $61.00 | $60.70 | $61.00 | $61.00 | 2,488 |
| 2020-12-17 | $60.74 | $61.10 | $60.74 | $61.10 | $61.10 | 6,693 |
| 2020-12-16 | $60.59 | $60.90 | $60.59 | $60.85 | $60.85 | 12,501 |
| 2020-12-15 | $60.76 | $60.80 | $60.66 | $60.80 | $60.80 | 2,288 |
| 2020-12-14 | $60.49 | $60.70 | $60.49 | $60.70 | $60.70 | 4,288 |
| 2020-12-11 | $60.62 | $60.62 | $60.61 | $60.61 | $60.61 | 741 |
| 2020-12-10 | $60.39 | $60.65 | $60.39 | $60.65 | $60.65 | 4,145 |
| 2020-12-09 | $60.35 | $60.35 | $60.22 | $60.22 | $60.22 | 1,839 |
| 2020-12-08 | $60.51 | $60.55 | $60.21 | $60.45 | $60.45 | 1,445 |
| 2020-12-07 | $60.30 | $60.30 | $60.30 | $60.30 | $60.30 | 183 |
| 2020-12-04 | $60.54 | $60.54 | $60.37 | $60.37 | $60.37 | 1,924 |
| 2020-12-03 | $60.56 | $60.85 | $60.56 | $60.85 | $60.85 | 24,638 |
| 2020-12-02 | $60.63 | $60.92 | $60.37 | $60.45 | $60.45 | 10,128 |
| 2020-12-01 | $60.77 | $61.06 | $60.74 | $60.95 | $60.95 | 5,954 |
| 2020-11-30 | $60.71 | $60.80 | $60.71 | $60.80 | $60.80 | 681 |
| 2020-11-27 | $60.63 | $60.63 | $60.63 | $60.63 | $60.63 | 1,580 |
| 2020-11-25 | $60.46 | $60.51 | $60.46 | $60.51 | $60.51 | 304 |
| 2020-11-24 | $60.53 | $60.53 | $60.53 | $60.53 | $60.53 | 0 |
| 2020-11-23 | $60.53 | $60.53 | $60.53 | $60.53 | $60.53 | 118 |
| 2020-11-20 | $60.55 | $60.55 | $60.55 | $60.55 | $60.55 | 200 |
| 2020-11-19 | $60.42 | $60.42 | $60.42 | $60.42 | $60.42 | 645 |
| 2020-11-18 | $60.31 | $60.31 | $60.31 | $60.31 | $60.31 | 433 |
| 2020-11-17 | $60.13 | $60.40 | $59.70 | $60.40 | $60.40 | 2,924 |
| 2020-11-16 | $60.55 | $60.55 | $60.55 | $60.55 | $60.55 | 8,877 |
| 2020-11-13 | $59.99 | $59.99 | $59.84 | $59.93 | $59.93 | 5,229 |
| 2020-11-12 | $59.54 | $59.54 | $59.54 | $59.54 | $59.54 | 1,042 |
| 2020-11-11 | $59.38 | $59.38 | $59.00 | $59.00 | $59.00 | 3,239 |
| 2020-11-10 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 4,032 |
| 2020-11-09 | $59.76 | $60.00 | $59.76 | $60.00 | $60.00 | 9,173 |
| 2020-11-06 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 285 |
| 2020-11-05 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 0 |
| 2020-11-04 | $59.73 | $60.35 | $59.73 | $60.35 | $60.35 | 933 |
| 2020-11-03 | $59.21 | $59.21 | $59.21 | $59.21 | $59.21 | 7 |
| 2020-11-02 | $59.17 | $59.22 | $59.16 | $59.21 | $59.21 | 2,159 |
| 2020-10-30 | $58.60 | $58.60 | $58.60 | $58.60 | $58.60 | 201 |
| 2020-10-29 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 0 |
| 2020-10-28 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 0 |
| 2020-10-27 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 0 |
| 2020-10-26 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 273 |
| 2020-10-23 | $59.29 | $59.29 | $59.28 | $59.28 | $59.28 | 2,811 |
| 2020-10-22 | $59.32 | $59.32 | $59.27 | $59.27 | $59.27 | 965 |
| 2020-10-21 | $59.52 | $59.75 | $59.34 | $59.75 | $59.75 | 804 |
| 2020-10-20 | $59.38 | $59.85 | $59.38 | $59.85 | $59.85 | 5,124 |
| 2020-10-16 | $59.71 | $59.81 | $59.71 | $59.81 | $59.81 | 3,733 |
| 2020-10-15 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 9,570 |
| 2020-10-14 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 91 |
| 2020-10-13 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 0 |
| 2020-10-12 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 1,473 |
| 2020-10-09 | $59.31 | $59.37 | $59.31 | $59.37 | $59.37 | 3,348 |
| 2020-10-08 | $59.34 | $59.34 | $59.34 | $59.34 | $59.34 | 667 |
| 2020-10-07 | $59.75 | $59.75 | $59.60 | $59.60 | $59.60 | 4,029 |
| 2020-10-06 | $59.44 | $59.44 | $59.26 | $59.26 | $59.26 | 4,256 |
| 2020-10-05 | $59.49 | $59.49 | $59.49 | $59.49 | $59.49 | 0 |
| 2020-10-02 | $59.55 | $59.55 | $59.49 | $59.49 | $59.49 | 1,431 |
| 2020-10-01 | $59.39 | $59.39 | $59.31 | $59.31 | $59.31 | 8,778 |
| 2020-09-30 | $59.18 | $59.18 | $59.18 | $59.18 | $59.18 | 3,624 |
| 2020-09-29 | $59.34 | $59.34 | $59.34 | $59.34 | $59.34 | 2,441 |
| 2020-09-28 | $59.29 | $59.29 | $59.29 | $59.29 | $59.29 | 717 |
| 2020-09-25 | $58.96 | $58.96 | $58.96 | $58.96 | $58.96 | 2,070 |
| 2020-09-24 | $59.39 | $59.39 | $59.39 | $59.39 | $59.39 | 184 |
| 2020-09-23 | $59.64 | $59.64 | $59.39 | $59.39 | $59.39 | 11,519 |
| 2020-09-22 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 19,172 |
| 2020-09-21 | $59.72 | $60.00 | $59.72 | $60.00 | $60.00 | 21,865 |
| 2020-09-18 | $59.67 | $59.75 | $59.67 | $59.70 | $59.70 | 5,296 |
| 2020-09-17 | $59.77 | $59.77 | $59.77 | $59.77 | $59.77 | 443 |
| 2020-09-16 | $59.71 | $59.71 | $59.71 | $59.71 | $59.71 | 527 |
| 2020-09-15 | $57.94 | $57.94 | $57.94 | $57.94 | $57.94 | 1,397 |
| 2020-09-14 | $59.64 | $59.64 | $59.64 | $59.64 | $59.64 | 1,294 |
| 2020-09-11 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 338 |
| 2020-09-10 | $59.31 | $59.31 | $59.31 | $59.31 | $59.31 | 0 |
| 2020-09-09 | $59.31 | $59.31 | $59.31 | $59.31 | $59.31 | 0 |
| 2020-09-08 | $59.31 | $59.31 | $59.31 | $59.31 | $59.31 | 950 |
| 2020-09-04 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 0 |
| 2020-09-03 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 0 |
| 2020-09-02 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 0 |
| 2020-09-01 | $59.07 | $59.40 | $59.07 | $59.40 | $59.40 | 1,092 |
| 2020-08-31 | $58.98 | $58.98 | $58.98 | $58.98 | $58.98 | 0 |
| 2020-08-28 | $58.98 | $58.98 | $58.98 | $58.98 | $58.98 | 612 |
| 2020-08-27 | $59.56 | $59.56 | $59.56 | $59.56 | $59.56 | 0 |
| 2020-08-26 | $59.56 | $59.56 | $59.56 | $59.56 | $59.56 | 0 |
| 2020-08-25 | $59.56 | $59.56 | $59.56 | $59.56 | $59.56 | 0 |
| 2020-08-24 | $59.56 | $59.56 | $59.56 | $59.56 | $59.56 | 0 |
| 2020-08-21 | $59.56 | $59.56 | $59.56 | $59.56 | $59.56 | 20,053 |
| 2020-08-20 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-19 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-18 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-17 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-14 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-13 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-12 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-11 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-10 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-07 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-06 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-05 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-04 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-08-03 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-07-31 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-07-30 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2020-07-29 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 2,439 |
| 2020-07-28 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-27 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-24 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-23 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 6,948 |
| 2020-07-22 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-21 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-20 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-17 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-16 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-15 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-14 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-13 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-10 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-09 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-08 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-07 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-06 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-02 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-07-01 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-06-30 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-06-29 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-06-26 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-06-25 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-06-24 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-06-23 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-06-22 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-06-19 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 0 |
| 2020-06-18 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 0 |
| 2020-06-17 | $57.76 | $57.76 | $57.76 | $57.76 | $57.76 | 6,948 |
| 2020-06-16 | $57.74 | $57.74 | $57.74 | $57.74 | $57.74 | 0 |
| 2020-06-15 | $57.74 | $57.74 | $57.74 | $57.74 | $57.74 | 0 |
| 2020-06-12 | $57.74 | $57.74 | $57.74 | $57.74 | $57.74 | 0 |
| 2020-06-11 | $57.74 | $57.74 | $57.74 | $57.74 | $57.74 | 0 |
| 2020-06-10 | $57.68 | $57.74 | $57.68 | $57.74 | $57.74 | 1,917 |
| 2020-06-09 | $57.89 | $57.89 | $57.89 | $57.89 | $57.89 | 60 |
| 2020-06-08 | $57.89 | $57.89 | $57.89 | $57.89 | $57.89 | 1,386 |
| 2020-06-05 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2020-06-04 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 1 |
| 2020-06-03 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2020-06-02 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2020-06-01 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2020-05-29 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2020-05-28 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2020-05-27 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2020-05-26 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 0 |
| 2020-05-22 | $56.71 | $57.11 | $56.71 | $57.11 | $57.11 | 23,850 |
| 2020-05-21 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-20 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-19 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-18 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-15 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-14 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-13 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-12 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-11 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-08 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-07 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-06 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-05 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-04 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-05-01 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-04-30 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-04-29 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 0 |
| 2020-04-28 | $56.44 | $56.44 | $56.44 | $56.44 | $56.44 | 3,450 |
| 2020-04-27 | $56.59 | $56.59 | $56.59 | $56.59 | $56.59 | 10,900 |
| 2020-04-24 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 0 |
| 2020-04-23 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 0 |
| 2020-04-22 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 0 |
| 2020-04-21 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 0 |
| 2020-04-20 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 0 |
| 2020-04-17 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 0 |
| 2020-04-16 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 0 |
| 2020-04-15 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 0 |
| 2020-04-14 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 5,250 |
| 2020-04-13 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 0 |
| 2020-04-09 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 0 |
| 2020-04-08 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 511 |
| 2020-04-07 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2020-04-06 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2020-04-03 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2020-04-02 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2020-04-01 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-31 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 82,425 |
| 2020-03-30 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-27 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-26 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-25 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-24 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-23 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-20 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-19 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-18 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-17 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-16 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-13 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-12 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-11 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-10 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-09 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-06 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-05 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-04 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-03 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-03-02 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-02-28 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 0 |
| 2020-02-27 | $56.71 | $57.22 | $56.71 | $56.71 | $56.71 | 9,070 |
Vanguard USD Corporate Bond UCITS ETF (VCRPF) News Headlines
Recent Vanguard USD Corporate Bond UCITS ETF (VCRPF) News
Similar Companies to Vanguard USD Corporate Bond UCITS ETF (VCRPF) 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 | -- | -- | -- |