Vanguard FTSE Developed Europe UCITS ETFt (VFDEF) Stock

Data as of May 3, 2024

$41.23 ($0.00) 0.00%

Vanguard FTSE Developed Europe UCITS ETFt - Daily Information

Click for more stock information on Vanguard FTSE Developed Europe UCITS ETFt.

Daily Information	Data
Date	May 3, 2024
Open	$41.23
Previous Close	$41.23
High	$41.23
Low	$41.23
Adjusted Open	$41.23
Previous Adjusted Close	$41.23
Adjusted High	$41.23
Adjusted Low	$41.23

About Vanguard FTSE Developed Europe UCITS ETFt (VFDEF)

Vanguard Funds PLC Vanguard FTSE Developed Europe UCITS ETF

Invest in Vanguard FTSE Developed Europe UCITS ETFt (VFDEF)

When you sign up and link your bank account, a surprise stock appears in your account.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Vanguard FTSE Developed Europe UCITS ETFt (VFDEF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$41.23	$41.23	$41.23	$41.23	$41.23	0
2024-04-18	$41.23	$41.23	$41.23	$41.23	$41.23	0
2024-04-17	$41.23	$41.23	$41.23	$41.23	$41.23	1,181
2024-04-16	$42.31	$42.31	$42.31	$42.31	$42.31	0
2024-04-15	$42.31	$42.31	$42.31	$42.31	$42.31	0
2024-04-12	$42.31	$42.31	$42.31	$42.31	$42.31	0
2024-04-11	$42.31	$42.31	$42.31	$42.31	$42.31	198
2024-04-10	$42.67	$42.67	$42.67	$42.67	$42.67	0
2024-04-09	$42.82	$42.82	$42.82	$42.82	$42.82	2,900
2024-04-08	$42.82	$42.82	$42.82	$42.82	$42.82	0
2024-04-05	$42.82	$42.82	$42.82	$42.82	$42.82	0
2024-04-04	$42.82	$42.82	$42.82	$42.82	$42.82	0
2024-04-03	$42.82	$42.82	$42.82	$42.82	$42.82	0
2024-04-02	$42.82	$42.82	$42.82	$42.82	$42.82	0
2024-04-01	$42.82	$42.82	$42.82	$42.82	$42.82	0
2024-03-28	$42.82	$42.82	$42.82	$42.82	$42.82	0
2024-03-27	$42.82	$42.82	$42.82	$42.82	$42.82	0
2024-03-26	$42.82	$42.82	$42.82	$42.82	$42.82	2,900
2024-03-25	$42.57	$42.57	$42.57	$42.57	$42.57	0
2024-03-22	$42.57	$42.57	$42.57	$42.57	$42.57	0
2024-03-21	$42.57	$42.57	$42.57	$42.57	$42.57	0
2024-03-20	$42.57	$42.57	$42.57	$42.57	$42.57	0
2024-03-19	$42.57	$42.57	$42.57	$42.57	$42.57	0
2024-03-18	$42.57	$42.57	$42.57	$42.57	$42.57	0
2024-03-15	$42.57	$42.57	$42.57	$42.57	$42.57	0
2024-03-14	$43.06	$43.06	$43.06	$43.06	$43.06	1,181
2024-03-13	$43.06	$43.06	$43.06	$43.06	$43.06	1,181
2024-03-12	$42.33	$42.33	$42.33	$42.33	$42.33	0
2024-03-11	$42.33	$42.33	$42.33	$42.33	$42.33	542
2024-03-08	$41.48	$41.48	$41.48	$41.48	$41.48	0
2024-03-07	$41.48	$41.48	$41.48	$41.48	$41.48	0
2024-03-06	$41.48	$41.48	$41.48	$41.48	$41.48	0
2024-03-05	$41.48	$41.48	$41.48	$41.48	$41.48	0
2024-03-04	$41.48	$41.48	$41.48	$41.48	$41.48	0
2024-03-01	$41.48	$41.48	$41.48	$41.48	$41.48	0
2024-02-29	$41.48	$41.48	$41.48	$41.48	$41.48	451
2024-02-28	$40.89	$40.89	$40.89	$40.89	$40.89	0
2024-02-27	$40.89	$40.89	$40.89	$40.89	$40.89	0
2024-02-26	$40.89	$40.89	$40.89	$40.89	$40.89	0
2024-02-23	$40.89	$40.89	$40.89	$40.89	$40.89	0
2024-02-22	$40.89	$40.89	$40.89	$40.89	$40.89	0
2024-02-21	$41.07	$41.07	$40.89	$40.89	$40.89	2,623
2024-02-20	$39.95	$39.95	$39.95	$39.95	$39.95	0
2024-02-16	$39.95	$39.95	$39.95	$39.95	$39.95	0
2024-02-15	$39.95	$39.95	$39.95	$39.95	$39.95	0
2024-02-14	$39.95	$39.95	$39.95	$39.95	$39.95	0
2024-02-13	$39.95	$39.95	$39.95	$39.95	$39.95	449
2024-02-12	$40.61	$40.61	$40.61	$40.61	$40.61	239
2024-02-09	$40.61	$40.61	$40.61	$40.61	$40.61	0
2024-02-08	$40.61	$40.61	$40.61	$40.61	$40.61	0
2024-02-07	$40.61	$40.61	$40.61	$40.61	$40.61	0
2024-02-06	$40.61	$40.61	$40.61	$40.61	$40.61	625
2024-02-05	$40.32	$40.32	$40.32	$40.32	$40.32	0
2024-02-02	$40.32	$40.32	$40.32	$40.32	$40.32	0
2024-02-01	$40.32	$40.32	$40.32	$40.32	$40.32	0
2024-01-31	$40.32	$40.32	$40.32	$40.32	$40.32	0
2024-01-30	$40.32	$40.32	$40.32	$40.32	$40.32	0
2024-01-29	$40.32	$40.32	$40.32	$40.32	$40.32	0
2024-01-26	$40.32	$40.32	$40.32	$40.32	$40.32	0
2024-01-25	$40.32	$40.32	$40.32	$40.32	$40.32	74
2024-01-24	$40.33	$40.33	$40.33	$40.33	$40.33	1,340
2024-01-23	$40.33	$40.33	$40.33	$40.33	$40.33	0
2024-01-22	$40.33	$40.33	$40.33	$40.33	$40.33	0
2024-01-19	$40.33	$40.33	$40.33	$40.33	$40.33	0
2024-01-18	$40.33	$40.33	$40.33	$40.33	$40.33	0
2024-01-17	$40.33	$40.33	$40.33	$40.33	$40.33	0
2024-01-16	$40.33	$40.33	$40.33	$40.33	$40.33	0
2024-01-12	$40.33	$40.33	$40.33	$40.33	$40.33	0
2024-01-11	$40.33	$40.33	$40.33	$40.33	$40.33	0
2024-01-10	$40.33	$40.33	$40.33	$40.33	$40.33	1,340
2024-01-09	$40.21	$40.22	$40.21	$40.22	$40.22	2,020
2024-01-08	$38.39	$38.39	$38.39	$38.39	$38.39	0
2024-01-05	$38.39	$38.39	$38.39	$38.39	$38.39	0
2024-01-04	$38.39	$38.39	$38.39	$38.39	$38.39	0
2024-01-03	$38.39	$38.39	$38.39	$38.39	$38.39	0
2024-01-02	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-29	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-28	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-27	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-26	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-22	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-21	$38.39	$38.39	$38.39	$38.39	$38.39	4,076
2023-12-20	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-19	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-18	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-15	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-14	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-13	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-12	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-11	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-08	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-07	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-06	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-05	$38.39	$38.39	$38.39	$38.39	$38.39	247
2023-12-04	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-12-01	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-11-30	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-11-29	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-11-28	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-11-27	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-11-24	$38.39	$38.39	$38.39	$38.39	$38.39	0
2023-11-22	$38.37	$38.39	$38.37	$38.39	$38.39	1,966
2023-11-21	$38.20	$38.20	$38.20	$38.20	$38.20	0
2023-11-20	$38.20	$38.20	$38.20	$38.20	$38.20	0
2023-11-17	$38.20	$38.20	$38.20	$38.20	$38.20	670
2023-11-16	$36.95	$36.95	$36.95	$36.95	$36.95	0
2023-11-15	$36.95	$36.95	$36.95	$36.95	$36.95	0
2023-11-14	$36.95	$36.95	$36.95	$36.95	$36.95	0
2023-11-13	$36.95	$36.95	$36.95	$36.95	$36.95	0
2023-11-10	$36.95	$36.95	$36.95	$36.95	$36.95	0
2023-11-09	$36.95	$36.95	$36.95	$36.95	$36.95	0
2023-11-08	$36.95	$36.95	$36.95	$36.95	$36.95	0
2023-11-07	$36.95	$36.95	$36.95	$36.95	$36.95	460
2023-11-06	$36.95	$36.95	$36.95	$36.95	$36.95	802
2023-11-03	$36.81	$36.81	$36.81	$36.81	$36.81	155
2023-11-02	$35.63	$35.63	$35.63	$35.63	$35.63	0
2023-11-01	$35.63	$35.63	$35.63	$35.63	$35.63	0
2023-10-31	$35.63	$35.63	$35.63	$35.63	$35.63	760
2023-10-30	$35.12	$35.12	$35.12	$35.12	$35.12	0
2023-10-27	$35.12	$35.12	$35.12	$35.12	$35.12	988
2023-10-26	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-10-25	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-10-24	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-10-23	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-10-20	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-10-19	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-10-18	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-10-17	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-10-16	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-10-13	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-10-12	$37.14	$37.14	$37.14	$37.14	$37.14	312
2023-10-11	$37.32	$37.32	$37.32	$37.32	$37.32	0
2023-10-10	$37.32	$37.32	$37.32	$37.32	$37.32	0
2023-10-09	$37.32	$37.32	$37.32	$37.32	$37.32	0
2023-10-06	$37.32	$37.32	$37.32	$37.32	$37.32	0
2023-10-05	$37.32	$37.32	$37.32	$37.32	$37.32	0
2023-10-04	$37.32	$37.32	$37.32	$37.32	$37.32	0
2023-10-03	$37.32	$37.32	$37.32	$37.32	$37.32	389
2023-10-02	$37.32	$37.32	$37.32	$37.32	$37.32	0
2023-09-29	$37.32	$37.32	$37.32	$37.32	$37.32	0
2023-09-28	$37.32	$37.32	$37.32	$37.32	$37.32	0
2023-09-27	$37.32	$37.32	$37.32	$37.32	$37.32	0
2023-09-26	$37.32	$37.32	$37.32	$37.32	$37.32	0
2023-09-25	$37.32	$37.32	$37.32	$37.32	$37.32	0
2023-09-22	$37.32	$37.32	$37.32	$37.32	$37.32	460
2023-09-21	$37.57	$37.57	$37.57	$37.57	$37.57	198
2023-09-20	$37.57	$37.57	$37.57	$37.57	$37.57	0
2023-09-19	$37.57	$37.57	$37.57	$37.57	$37.57	0
2023-09-18	$37.57	$37.57	$37.57	$37.57	$37.57	0
2023-09-15	$37.57	$37.57	$37.57	$37.57	$37.57	0
2023-09-14	$37.57	$37.57	$37.57	$37.57	$37.57	0
2023-09-13	$37.57	$37.57	$37.57	$37.57	$37.57	0
2023-09-12	$37.57	$37.57	$37.57	$37.57	$37.57	0
2023-09-11	$37.57	$37.57	$37.57	$37.57	$37.57	0
2023-09-08	$37.57	$37.57	$37.57	$37.57	$37.57	0
2023-09-07	$37.57	$37.57	$37.57	$37.57	$37.57	1,010
2023-09-06	$38.16	$38.16	$38.16	$38.16	$38.16	0
2023-09-05	$38.16	$38.16	$38.16	$38.16	$38.16	0
2023-09-01	$38.16	$38.16	$38.16	$38.16	$38.16	0
2023-08-31	$38.16	$38.16	$38.16	$38.16	$38.16	0
2023-08-30	$38.16	$38.16	$38.16	$38.16	$38.16	0
2023-08-29	$38.16	$38.16	$38.16	$38.16	$38.16	522
2023-08-28	$38.16	$38.16	$38.16	$38.16	$38.16	0
2023-08-25	$38.16	$38.16	$38.16	$38.16	$38.16	0
2023-08-24	$38.16	$38.16	$38.16	$38.16	$38.16	0
2023-08-23	$38.16	$38.16	$38.16	$38.16	$38.16	5,760
2023-08-22	$38.21	$38.21	$38.21	$38.21	$38.21	0
2023-08-21	$38.21	$38.21	$38.21	$38.21	$38.21	0
2023-08-18	$38.21	$38.21	$38.21	$38.21	$38.21	0
2023-08-17	$38.21	$38.21	$38.21	$38.21	$38.21	306
2023-08-16	$39.07	$39.07	$39.07	$39.07	$39.07	0
2023-08-15	$39.07	$39.07	$39.07	$39.07	$39.07	0
2023-08-14	$39.07	$39.07	$39.07	$39.07	$39.07	0
2023-08-11	$39.07	$39.07	$39.07	$39.07	$39.07	0
2023-08-10	$39.07	$39.07	$39.07	$39.07	$39.07	0
2023-08-09	$39.07	$39.07	$39.07	$39.07	$39.07	0
2023-08-08	$39.07	$39.07	$39.07	$39.07	$39.07	0
2023-08-07	$39.07	$39.07	$39.07	$39.07	$39.07	512
2023-08-04	$38.75	$38.75	$38.75	$38.75	$38.75	0
2023-08-03	$38.75	$38.75	$38.75	$38.75	$38.75	995
2023-08-02	$40.19	$40.19	$40.19	$40.19	$40.19	0
2023-08-01	$40.19	$40.19	$40.19	$40.19	$40.19	0
2023-07-31	$40.19	$40.19	$40.19	$40.19	$40.19	184
2023-07-28	$40.15	$40.15	$40.15	$40.15	$40.15	0
2023-07-27	$40.17	$40.17	$40.15	$40.15	$40.15	208
2023-07-26	$39.92	$39.92	$39.92	$39.92	$39.92	8
2023-07-25	$39.92	$39.92	$39.92	$39.92	$39.92	580
2023-07-24	$39.88	$39.88	$39.88	$39.88	$39.88	1,750
2023-07-21	$39.90	$39.90	$39.90	$39.90	$39.90	103
2023-07-20	$39.90	$39.90	$39.90	$39.90	$39.90	624
2023-07-19	$39.90	$39.90	$39.90	$39.90	$39.90	0
2023-07-18	$39.90	$39.90	$39.90	$39.90	$39.90	228
2023-07-17	$38.07	$38.07	$38.07	$38.07	$38.07	0
2023-07-14	$38.07	$38.07	$38.07	$38.07	$38.07	0
2023-07-13	$38.07	$38.07	$38.07	$38.07	$38.07	0
2023-07-12	$38.07	$38.07	$38.07	$38.07	$38.07	0
2023-07-11	$38.07	$38.07	$38.07	$38.07	$38.07	0
2023-07-10	$38.07	$38.07	$38.07	$38.07	$38.07	6,565
2023-07-07	$38.41	$38.41	$38.41	$38.41	$38.41	0
2023-07-06	$38.41	$38.41	$38.41	$38.41	$38.41	0
2023-07-05	$38.41	$38.41	$38.41	$38.41	$38.41	0
2023-07-03	$38.41	$38.41	$38.41	$38.41	$38.41	0
2023-06-30	$38.41	$38.41	$38.41	$38.41	$38.41	0
2023-06-29	$38.41	$38.41	$38.41	$38.41	$38.41	0
2023-06-28	$38.41	$38.41	$38.41	$38.41	$38.41	0
2023-06-27	$38.41	$38.41	$38.41	$38.41	$38.41	0
2023-06-26	$38.41	$38.41	$38.41	$38.41	$38.41	0
2023-06-23	$38.41	$38.41	$38.41	$38.41	$38.41	0
2023-06-22	$38.41	$38.41	$38.41	$38.41	$38.41	1,210
2023-06-21	$38.51	$38.51	$38.51	$38.51	$38.51	931
2023-06-20	$39.58	$39.58	$39.58	$39.58	$39.58	0
2023-06-16	$39.58	$39.58	$39.58	$39.58	$39.58	0
2023-06-15	$39.58	$39.58	$39.58	$39.58	$39.58	0
2023-06-14	$39.59	$39.59	$39.58	$39.58	$39.58	3,009
2023-06-13	$38.81	$38.81	$38.81	$38.81	$38.81	0
2023-06-12	$38.81	$38.81	$38.81	$38.81	$38.81	0
2023-06-09	$38.81	$38.81	$38.81	$38.81	$38.81	0
2023-06-08	$38.81	$38.81	$38.81	$38.81	$38.81	1,095
2023-06-07	$37.86	$37.86	$37.86	$37.86	$37.86	0
2023-06-06	$37.86	$37.86	$37.86	$37.86	$37.86	0
2023-06-05	$37.86	$37.86	$37.86	$37.86	$37.86	0
2023-06-02	$37.86	$37.86	$37.86	$37.86	$37.86	0
2023-06-01	$37.86	$37.86	$37.86	$37.86	$37.86	0
2023-05-31	$38.13	$38.13	$37.86	$37.86	$37.86	1,725
2023-05-30	$39.55	$39.55	$39.55	$39.55	$39.55	0
2023-05-26	$39.55	$39.55	$39.55	$39.55	$39.55	0
2023-05-25	$39.55	$39.55	$39.55	$39.55	$39.55	0
2023-05-24	$39.55	$39.55	$39.55	$39.55	$39.55	0
2023-05-23	$39.55	$39.55	$39.55	$39.55	$39.55	630
2023-05-22	$39.27	$39.27	$39.27	$39.27	$39.27	0
2023-05-19	$39.27	$39.27	$39.27	$39.27	$39.27	0
2023-05-18	$39.27	$39.27	$39.27	$39.27	$39.27	0
2023-05-17	$39.30	$39.30	$39.27	$39.27	$39.27	8,589
2023-05-16	$39.58	$39.58	$39.58	$39.58	$39.58	175
2023-05-15	$39.62	$39.79	$39.58	$39.78	$39.78	14,268
2023-05-12	$39.65	$39.65	$39.65	$39.65	$39.65	0
2023-05-11	$39.65	$39.65	$39.65	$39.65	$39.65	578
2023-05-10	$39.65	$39.65	$39.65	$39.65	$39.65	1,390
2023-05-09	$39.71	$39.71	$39.71	$39.71	$39.71	755
2023-05-08	$40.00	$40.00	$40.00	$40.00	$40.00	937
2023-05-05	$39.79	$39.79	$39.79	$39.79	$39.79	0
2023-05-04	$39.79	$39.79	$39.79	$39.79	$39.79	0
2023-05-03	$39.79	$39.79	$39.79	$39.79	$39.79	2,148
2023-05-02	$40.04	$40.04	$40.04	$40.04	$40.04	0
2023-05-01	$40.03	$40.04	$40.03	$40.04	$40.04	870
2023-04-28	$39.97	$40.02	$39.97	$40.00	$40.00	63,708
2023-04-27	$40.09	$40.09	$40.09	$40.09	$40.09	569
2023-04-25	$39.66	$39.66	$39.66	$39.66	$39.66	0
2023-04-24	$39.66	$39.66	$39.66	$39.66	$39.66	0
2023-04-21	$39.66	$39.66	$39.66	$39.66	$39.66	0
2023-04-20	$39.84	$39.84	$39.66	$39.66	$39.66	796
2023-04-19	$39.74	$39.74	$39.74	$39.74	$39.74	2,013
2023-04-18	$39.40	$39.80	$39.40	$39.80	$39.80	1,100
2023-04-17	$39.57	$39.57	$39.57	$39.57	$39.57	1,842
2023-04-14	$39.93	$39.93	$39.93	$39.93	$39.93	555
2023-04-13	$39.04	$39.04	$39.04	$39.04	$39.04	0
2023-04-12	$39.04	$39.04	$39.04	$39.04	$39.04	0
2023-04-11	$39.04	$39.04	$39.04	$39.04	$39.04	645
2023-04-10	$38.59	$38.59	$38.59	$38.59	$38.59	0
2023-04-06	$38.59	$38.59	$38.59	$38.59	$38.59	0
2023-04-05	$38.59	$38.59	$38.59	$38.59	$38.59	0
2023-04-04	$38.59	$38.59	$38.59	$38.59	$38.59	0
2023-04-03	$38.59	$38.59	$38.59	$38.59	$38.59	909
2023-03-31	$38.59	$38.59	$38.59	$38.59	$38.59	986
2023-03-30	$38.45	$38.45	$38.45	$38.45	$38.45	155
2023-03-29	$37.67	$37.67	$37.67	$37.67	$37.67	1,063
2023-03-28	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-03-27	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-03-24	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-03-23	$37.14	$37.14	$37.14	$37.14	$37.14	0
2023-03-22	$37.36	$37.36	$37.14	$37.14	$37.14	553
2023-03-21	$36.15	$36.15	$36.15	$36.15	$36.15	0
2023-03-20	$36.15	$36.15	$36.15	$36.15	$36.15	1,250
2023-03-17	$35.67	$35.67	$35.67	$35.67	$35.67	0
2023-03-16	$35.67	$35.67	$35.67	$35.67	$35.67	2,507
2023-03-15	$35.76	$35.96	$35.76	$35.96	$35.96	1,048
2023-03-14	$37.08	$37.08	$37.08	$37.08	$37.08	6,132
2023-03-13	$37.60	$37.60	$37.60	$37.60	$37.60	0
2023-03-10	$37.60	$37.60	$37.60	$37.60	$37.60	17
2023-03-09	$37.60	$37.60	$37.60	$37.60	$37.60	0
2023-03-08	$37.60	$37.60	$37.60	$37.60	$37.60	0
2023-03-07	$37.60	$37.60	$37.60	$37.60	$37.60	0
2023-03-06	$37.60	$37.60	$37.60	$37.60	$37.60	403
2023-03-03	$38.00	$38.00	$38.00	$38.00	$38.00	909
2023-03-02	$37.89	$37.89	$37.89	$37.89	$37.89	0
2023-03-01	$37.89	$37.89	$37.89	$37.89	$37.89	492
2023-02-28	$37.88	$37.88	$37.88	$37.88	$37.88	0
2023-02-27	$37.88	$37.88	$37.88	$37.88	$37.88	0
2023-02-24	$37.88	$37.88	$37.88	$37.88	$37.88	38
2023-02-23	$37.88	$37.88	$37.88	$37.88	$37.88	212
2023-02-22	$38.42	$38.42	$38.42	$38.42	$38.42	82
2023-02-21	$38.42	$38.42	$38.42	$38.42	$38.42	0
2023-02-17	$38.42	$38.42	$38.42	$38.42	$38.42	0
2023-02-16	$38.42	$38.42	$38.42	$38.42	$38.42	0
2023-02-15	$38.42	$38.42	$38.42	$38.42	$38.42	0
2023-02-14	$38.43	$38.43	$38.42	$38.42	$38.42	5,213
2023-02-13	$38.41	$38.41	$38.41	$38.41	$38.41	0
2023-02-10	$38.41	$38.41	$38.41	$38.41	$38.41	0
2023-02-09	$38.47	$38.47	$38.41	$38.41	$38.41	2,599
2023-02-08	$38.01	$38.01	$38.01	$38.01	$38.01	1,027
2023-02-07	$37.84	$37.84	$37.84	$37.84	$37.84	194
2023-02-06	$38.00	$38.00	$38.00	$38.00	$38.00	176
2023-02-03	$38.00	$38.00	$38.00	$38.00	$38.00	0
2023-02-02	$38.00	$38.00	$38.00	$38.00	$38.00	33
2023-02-01	$38.25	$38.32	$38.00	$38.00	$38.00	14,779
2023-01-31	$37.98	$37.98	$37.98	$37.98	$37.98	0
2023-01-30	$37.98	$37.98	$37.98	$37.98	$37.98	1,193
2023-01-27	$38.07	$38.07	$38.07	$38.07	$38.07	25,234
2023-01-26	$38.07	$38.07	$38.07	$38.07	$38.07	0
2023-01-25	$37.95	$38.14	$37.95	$38.07	$38.07	109,641
2023-01-24	$37.45	$37.45	$37.45	$37.45	$37.45	0
2023-01-23	$37.45	$37.45	$37.45	$37.45	$37.45	0
2023-01-20	$37.45	$37.45	$37.45	$37.45	$37.45	0
2023-01-19	$37.45	$37.45	$37.45	$37.45	$37.45	783
2023-01-18	$38.20	$38.20	$38.20	$38.20	$38.20	0
2023-01-17	$38.17	$38.20	$38.17	$38.20	$38.20	508
2023-01-13	$36.56	$36.56	$36.56	$36.56	$36.56	0
2023-01-12	$36.56	$36.56	$36.56	$36.56	$36.56	77
2023-01-11	$36.56	$36.56	$36.56	$36.56	$36.56	0
2023-01-10	$36.56	$36.56	$36.56	$36.56	$36.56	0
2023-01-09	$36.56	$36.56	$36.56	$36.56	$36.56	0
2023-01-06	$36.40	$36.56	$36.40	$36.56	$36.56	1,274
2023-01-05	$35.89	$35.89	$35.89	$35.89	$35.89	1,082
2023-01-04	$36.19	$36.19	$36.19	$36.19	$36.19	1,351
2023-01-03	$35.37	$35.37	$35.37	$35.37	$35.37	74
2022-12-30	$35.37	$35.37	$35.37	$35.37	$35.37	580
2022-12-29	$35.18	$35.52	$35.18	$35.52	$35.52	6,084
2022-12-28	$35.45	$35.45	$35.45	$35.45	$35.45	0
2022-12-27	$35.45	$35.45	$35.45	$35.45	$35.45	0
2022-12-23	$35.45	$35.45	$35.45	$35.45	$35.45	0
2022-12-22	$35.45	$35.45	$35.45	$35.45	$35.45	0
2022-12-21	$35.45	$35.45	$35.45	$35.45	$35.45	415
2022-12-20	$34.79	$34.89	$34.60	$34.89	$34.89	5,650
2022-12-19	$35.54	$35.54	$35.54	$35.54	$35.54	0
2022-12-16	$35.54	$35.54	$35.54	$35.54	$35.54	0
2022-12-15	$35.54	$35.54	$35.54	$35.54	$35.54	0
2022-12-14	$35.54	$35.54	$35.54	$35.54	$35.54	0
2022-12-13	$35.54	$35.54	$35.54	$35.54	$35.54	0
2022-12-12	$35.54	$35.54	$35.54	$35.54	$35.54	537
2022-12-09	$36.19	$36.19	$36.19	$36.19	$36.19	0
2022-12-08	$36.19	$36.19	$36.19	$36.19	$36.19	0
2022-12-07	$36.19	$36.19	$36.19	$36.19	$36.19	0
2022-12-06	$36.19	$36.19	$36.19	$36.19	$36.19	4,256
2022-12-05	$36.20	$36.20	$36.19	$36.19	$36.19	6,060
2022-12-02	$34.25	$34.25	$34.25	$34.25	$34.25	143
2022-12-01	$34.25	$34.25	$34.25	$34.25	$34.25	926
2022-11-30	$34.25	$34.25	$34.25	$34.25	$34.25	74
2022-11-29	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-11-28	$34.25	$34.25	$34.25	$34.25	$34.25	6,528
2022-11-25	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-11-23	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-11-22	$34.25	$34.25	$34.25	$34.25	$34.25	3,376
2022-11-21	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-11-18	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-11-17	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-11-16	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-11-15	$34.25	$34.25	$34.25	$34.25	$34.25	0
2022-11-14	$34.56	$34.75	$34.25	$34.25	$34.25	6,465
2022-11-11	$32.33	$32.33	$32.33	$32.33	$32.33	0
2022-11-10	$32.33	$32.33	$32.33	$32.33	$32.33	0
2022-11-09	$32.33	$32.33	$32.33	$32.33	$32.33	0
2022-11-08	$32.33	$32.33	$32.33	$32.33	$32.33	639
2022-11-07	$32.33	$32.33	$32.33	$32.33	$32.33	335
2022-11-04	$30.86	$30.86	$30.86	$30.86	$30.86	0
2022-11-03	$30.86	$30.86	$30.86	$30.86	$30.86	470
2022-11-02	$31.59	$31.59	$31.59	$31.59	$31.59	0
2022-11-01	$31.59	$31.59	$31.59	$31.59	$31.59	1,306
2022-10-31	$31.37	$31.37	$31.37	$31.37	$31.37	27
2022-10-28	$31.37	$31.37	$31.37	$31.37	$31.37	0
2022-10-27	$31.37	$31.37	$31.37	$31.37	$31.37	0
2022-10-26	$31.37	$31.37	$31.37	$31.37	$31.37	0
2022-10-25	$31.37	$31.37	$31.37	$31.37	$31.37	371
2022-10-24	$30.10	$30.10	$30.10	$30.10	$30.10	0
2022-10-21	$30.10	$30.10	$30.10	$30.10	$30.10	0
2022-10-20	$30.10	$30.10	$30.10	$30.10	$30.10	0
2022-10-19	$30.10	$30.10	$30.10	$30.10	$30.10	339
2022-10-18	$29.30	$29.30	$29.30	$29.30	$29.30	126
2022-10-17	$29.30	$29.30	$29.30	$29.30	$29.30	0
2022-10-14	$29.30	$29.30	$29.30	$29.30	$29.30	7,857
2022-10-13	$29.30	$29.30	$29.30	$29.30	$29.30	362
2022-10-12	$28.80	$28.80	$28.75	$28.75	$28.75	4,102
2022-10-11	$28.89	$29.03	$28.87	$29.03	$29.03	8,109
2022-10-10	$29.37	$29.37	$29.37	$29.37	$29.37	442
2022-10-07	$30.21	$30.21	$30.21	$30.21	$30.21	0
2022-10-06	$30.21	$30.21	$30.21	$30.21	$30.21	629
2022-10-05	$29.48	$29.48	$29.48	$29.48	$29.48	0
2022-10-04	$29.48	$29.48	$29.48	$29.48	$29.48	0
2022-10-03	$29.41	$29.48	$29.41	$29.48	$29.48	25,329
2022-09-30	$29.11	$29.11	$29.11	$29.11	$29.11	432
2022-09-29	$28.63	$28.83	$28.63	$28.83	$28.83	322
2022-09-28	$30.60	$30.60	$30.60	$30.60	$30.60	0
2022-09-27	$30.60	$30.60	$30.60	$30.60	$30.60	0
2022-09-26	$30.60	$30.60	$30.60	$30.60	$30.60	0
2022-09-23	$30.60	$30.60	$30.60	$30.60	$30.60	0
2022-09-22	$30.60	$30.60	$30.60	$30.60	$30.60	5,011
2022-09-21	$31.06	$31.06	$31.06	$31.06	$31.06	628
2022-09-20	$33.73	$33.73	$33.73	$33.73	$33.73	0
2022-09-19	$33.73	$33.73	$33.73	$33.73	$33.73	0
2022-09-16	$33.73	$33.73	$33.73	$33.73	$33.73	0
2022-09-15	$33.73	$33.73	$33.73	$33.73	$33.73	21
2022-09-14	$33.73	$33.73	$33.73	$33.73	$33.73	0
2022-09-13	$33.73	$33.73	$33.73	$33.73	$33.73	0
2022-09-12	$31.95	$31.95	$31.95	$31.95	$31.95	946
2022-09-09	$31.95	$31.95	$31.95	$31.95	$31.95	0
2022-09-08	$31.95	$31.95	$31.95	$31.95	$31.95	946
2022-09-07	$31.70	$31.70	$31.70	$31.70	$31.70	0
2022-09-06	$31.72	$31.86	$31.70	$31.70	$31.70	6,359
2022-09-02	$32.08	$32.08	$32.08	$32.08	$32.08	151
2022-09-01	$31.41	$31.41	$31.41	$31.41	$31.41	1,026
2022-08-31	$32.57	$32.57	$32.57	$32.57	$32.57	0
2022-08-30	$32.57	$32.57	$32.57	$32.57	$32.57	1,313
2022-08-29	$33.25	$33.25	$33.25	$33.25	$33.25	0
2022-08-26	$33.25	$33.25	$33.25	$33.25	$33.25	184
2022-08-25	$33.56	$33.56	$33.28	$33.28	$33.28	723
2022-08-24	$33.15	$33.47	$33.15	$33.47	$33.47	3,910
2022-08-23	$33.21	$33.21	$33.21	$33.21	$33.21	212
2022-08-22	$33.85	$33.85	$33.85	$33.85	$33.85	0
2022-08-19	$34.02	$34.02	$33.85	$33.85	$33.85	497
2022-08-18	$34.55	$34.55	$34.55	$34.55	$34.55	110
2022-08-17	$34.17	$34.17	$34.17	$34.17	$34.17	0
2022-08-16	$34.17	$34.17	$34.17	$34.17	$34.17	61
2022-08-15	$34.17	$34.17	$34.17	$34.17	$34.17	0
2022-08-12	$34.17	$34.17	$34.17	$34.17	$34.17	38
2022-08-11	$34.17	$34.17	$34.17	$34.17	$34.17	0
2022-08-10	$34.17	$34.17	$34.17	$34.17	$34.17	57
2022-08-09	$34.17	$34.17	$34.17	$34.17	$34.17	0
2022-08-08	$34.17	$34.17	$34.17	$34.17	$34.17	0
2022-08-05	$34.17	$34.17	$34.17	$34.17	$34.17	2,487
2022-08-04	$34.17	$34.17	$34.17	$34.17	$34.17	0
2022-08-03	$34.17	$34.17	$34.17	$34.17	$34.17	0
2022-08-02	$34.17	$34.17	$34.17	$34.17	$34.17	285
2022-08-01	$34.70	$34.70	$34.54	$34.54	$34.54	1,079
2022-07-29	$32.12	$32.12	$32.12	$32.12	$32.12	0
2022-07-28	$32.12	$32.12	$32.12	$32.12	$32.12	0
2022-07-27	$32.12	$32.12	$32.12	$32.12	$32.12	0
2022-07-26	$32.12	$32.12	$32.12	$32.12	$32.12	0
2022-07-25	$32.12	$32.12	$32.12	$32.12	$32.12	0
2022-07-22	$32.12	$32.12	$32.12	$32.12	$32.12	0
2022-07-21	$32.12	$32.12	$32.12	$32.12	$32.12	0
2022-07-20	$32.12	$32.12	$32.12	$32.12	$32.12	0
2022-07-19	$32.12	$32.12	$32.12	$32.12	$32.12	0
2022-07-18	$32.12	$32.12	$32.12	$32.12	$32.12	0
2022-07-15	$32.12	$32.12	$32.12	$32.12	$32.12	1,120
2022-07-14	$31.25	$31.25	$31.25	$31.25	$31.25	1,012
2022-07-13	$32.60	$32.60	$32.60	$32.60	$32.60	0
2022-07-12	$32.60	$32.60	$32.60	$32.60	$32.60	0
2022-07-11	$32.60	$32.60	$32.60	$32.60	$32.60	0
2022-07-08	$32.60	$32.60	$32.60	$32.60	$32.60	0
2022-07-07	$32.60	$32.60	$32.60	$32.60	$32.60	0
2022-07-06	$32.60	$32.60	$32.60	$32.60	$32.60	0
2022-07-05	$32.60	$32.60	$32.60	$32.60	$32.60	77
2022-07-01	$32.60	$32.60	$32.60	$32.60	$32.60	744
2022-06-30	$33.35	$33.35	$33.35	$33.35	$33.35	0
2022-06-29	$33.35	$33.35	$33.35	$33.35	$33.35	0
2022-06-28	$33.35	$33.35	$33.35	$33.35	$33.35	0
2022-06-27	$33.35	$33.35	$33.35	$33.35	$33.35	0
2022-06-24	$33.35	$33.35	$33.35	$33.35	$33.35	0
2022-06-23	$33.35	$33.35	$33.35	$33.35	$33.35	0
2022-06-22	$33.35	$33.35	$33.35	$33.35	$33.35	0
2022-06-21	$33.35	$33.35	$33.35	$33.35	$33.35	118
2022-06-17	$33.65	$33.65	$33.65	$33.65	$33.65	0
2022-06-16	$33.65	$33.65	$33.65	$33.65	$33.65	0
2022-06-15	$33.65	$33.65	$33.65	$33.65	$33.65	0
2022-06-14	$33.65	$33.65	$33.65	$33.65	$33.65	451
2022-06-13	$36.72	$36.72	$36.72	$36.72	$36.72	0
2022-06-10	$36.72	$36.72	$36.72	$36.72	$36.72	0
2022-06-09	$36.72	$36.72	$36.72	$36.72	$36.72	3,931
2022-06-08	$35.50	$35.50	$35.50	$35.50	$35.50	0
2022-06-07	$35.50	$35.50	$35.50	$35.50	$35.50	0
2022-06-06	$35.50	$35.50	$35.50	$35.50	$35.50	0
2022-06-03	$35.50	$35.50	$35.50	$35.50	$35.50	0
2022-06-02	$35.50	$35.50	$35.50	$35.50	$35.50	0
2022-06-01	$35.50	$35.50	$35.50	$35.50	$35.50	136
2022-05-31	$35.50	$35.50	$35.50	$35.50	$35.50	0
2022-05-27	$35.50	$35.50	$35.50	$35.50	$35.50	0
2022-05-26	$35.50	$35.50	$35.50	$35.50	$35.50	0
2022-05-25	$35.50	$35.50	$35.50	$35.50	$35.50	0
2022-05-24	$35.50	$35.50	$35.50	$35.50	$35.50	0
2022-05-23	$35.50	$35.50	$35.50	$35.50	$35.50	0
2022-05-20	$35.90	$35.90	$35.50	$35.50	$35.50	1,806
2022-05-19	$35.95	$35.95	$35.95	$35.95	$35.95	0
2022-05-18	$35.95	$35.95	$35.95	$35.95	$35.95	777
2022-05-17	$36.20	$36.20	$36.18	$36.18	$36.18	968
2022-05-16	$35.36	$35.36	$35.36	$35.36	$35.36	0
2022-05-13	$35.36	$35.36	$35.36	$35.36	$35.36	0
2022-05-12	$35.36	$35.36	$35.36	$35.36	$35.36	0
2022-05-11	$35.36	$35.36	$35.36	$35.36	$35.36	335
2022-05-10	$35.68	$35.68	$35.68	$35.68	$35.68	0
2022-05-09	$35.68	$35.68	$35.68	$35.68	$35.68	0
2022-05-06	$35.78	$35.78	$35.68	$35.68	$35.68	215
2022-05-05	$36.35	$36.35	$36.35	$36.35	$36.35	542
2022-05-04	$36.70	$36.70	$36.70	$36.70	$36.70	0
2022-05-03	$36.70	$36.70	$36.70	$36.70	$36.70	272
2022-05-02	$37.20	$37.20	$37.20	$37.20	$37.20	0
2022-04-29	$37.20	$37.30	$37.20	$37.20	$37.20	5,213
2022-04-28	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-27	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-26	$39.45	$39.45	$39.45	$39.45	$39.45	493
2022-04-25	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-22	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-21	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-20	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-19	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-18	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-14	$39.45	$39.45	$39.45	$39.45	$39.45	493
2022-04-13	$39.45	$39.45	$39.45	$39.45	$39.45	49
2022-04-12	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-11	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-08	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-07	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-06	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-05	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-04	$39.45	$39.45	$39.45	$39.45	$39.45	0
2022-04-01	$39.45	$39.47	$39.45	$39.45	$39.45	2,493
2022-03-31	$39.79	$39.79	$39.79	$39.79	$39.79	3,030
2022-03-30	$39.79	$39.79	$39.79	$39.79	$39.79	2,008
2022-03-29	$39.05	$39.05	$39.05	$39.05	$39.05	0
2022-03-28	$39.05	$39.05	$39.05	$39.05	$39.05	0
2022-03-25	$39.05	$39.05	$39.05	$39.05	$39.05	0
2022-03-24	$39.05	$39.05	$39.05	$39.05	$39.05	0
2022-03-23	$39.05	$39.05	$39.05	$39.05	$39.05	713
2022-03-22	$36.73	$36.73	$36.73	$36.73	$36.73	86,990
2022-03-21	$36.73	$36.73	$36.73	$36.73	$36.73	0
2022-03-18	$36.73	$36.73	$36.73	$36.73	$36.73	0
2022-03-17	$36.73	$36.73	$36.73	$36.73	$36.73	0
2022-03-16	$36.73	$36.73	$36.73	$36.73	$36.73	0
2022-03-15	$36.73	$36.73	$36.73	$36.73	$36.73	0
2022-03-14	$36.73	$36.73	$36.73	$36.73	$36.73	86,990
2022-03-11	$36.73	$36.73	$36.73	$36.73	$36.73	0
2022-03-10	$36.73	$36.73	$36.73	$36.73	$36.73	897
2022-03-09	$35.46	$35.46	$35.46	$35.46	$35.46	0
2022-03-08	$35.46	$35.46	$35.46	$35.46	$35.46	0
2022-03-07	$35.46	$35.46	$35.46	$35.46	$35.46	801
2022-03-04	$36.09	$36.09	$36.09	$36.09	$36.09	9,200
2022-03-03	$39.23	$39.23	$39.23	$39.23	$39.23	0
2022-03-02	$39.23	$39.23	$39.23	$39.23	$39.23	0
2022-03-01	$39.23	$39.23	$39.23	$39.23	$39.23	84
2022-02-28	$39.23	$39.23	$39.23	$39.23	$39.23	1,147
2022-02-25	$42.22	$42.22	$42.22	$42.22	$42.22	0
2022-02-24	$42.22	$42.22	$42.22	$42.22	$42.22	0
2022-02-23	$42.22	$42.22	$42.22	$42.22	$42.22	0
2022-02-22	$42.22	$42.22	$42.22	$42.22	$42.22	1,589
2022-02-18	$42.22	$42.22	$42.22	$42.22	$42.22	0
2022-02-17	$42.22	$42.22	$42.22	$42.22	$42.22	1,589
2022-02-16	$42.22	$42.22	$42.22	$42.22	$42.22	0
2022-02-15	$42.22	$42.22	$42.22	$42.22	$42.22	0
2022-02-14	$42.22	$42.22	$42.22	$42.22	$42.22	983
2022-02-11	$42.22	$42.22	$42.22	$42.22	$42.22	0
2022-02-10	$42.22	$42.22	$42.22	$42.22	$42.22	0
2022-02-09	$42.22	$42.22	$42.22	$42.22	$42.22	866
2022-02-08	$41.35	$41.35	$41.35	$41.35	$41.35	259
2022-02-07	$41.28	$41.35	$41.28	$41.35	$41.35	726
2022-02-04	$41.06	$41.06	$41.06	$41.06	$41.06	2,847
2022-02-03	$41.50	$41.50	$41.50	$41.50	$41.50	0
2022-02-02	$41.50	$41.50	$41.50	$41.50	$41.50	0
2022-02-01	$41.47	$41.50	$41.47	$41.50	$41.50	8,775
2022-01-31	$40.70	$41.10	$40.70	$41.10	$41.10	14,457
2022-01-28	$40.40	$40.40	$40.40	$40.40	$40.40	0
2022-01-27	$40.40	$40.40	$40.40	$40.40	$40.40	110
2022-01-26	$40.15	$40.15	$40.15	$40.15	$40.15	0
2022-01-25	$40.15	$40.15	$40.15	$40.15	$40.15	0
2022-01-24	$40.24	$40.24	$39.00	$40.15	$40.15	16,353
2022-01-21	$41.51	$41.51	$41.51	$41.51	$41.51	1,601
2022-01-20	$42.55	$42.55	$42.55	$42.55	$42.55	356
2022-01-19	$42.75	$42.75	$42.75	$42.75	$42.75	250
2022-01-18	$42.75	$42.75	$42.75	$42.75	$42.75	0
2022-01-14	$42.75	$42.75	$42.75	$42.75	$42.75	250
2022-01-13	$43.20	$43.20	$43.20	$43.20	$43.20	0
2022-01-12	$43.20	$43.20	$43.20	$43.20	$43.20	0
2022-01-11	$43.20	$43.20	$43.20	$43.20	$43.20	0
2022-01-10	$43.20	$43.20	$43.20	$43.20	$43.20	0
2022-01-07	$43.20	$43.20	$43.20	$43.20	$43.20	0
2022-01-06	$43.20	$43.20	$43.20	$43.20	$43.20	0
2022-01-05	$43.20	$43.20	$43.20	$43.20	$43.20	440
2022-01-04	$43.24	$43.24	$43.04	$43.04	$43.04	9,841
2022-01-03	$41.06	$41.06	$41.06	$41.06	$41.06	0
2021-12-31	$41.06	$41.06	$41.06	$41.06	$41.06	0
2021-12-30	$41.06	$41.06	$41.06	$41.06	$41.06	0
2021-12-29	$41.06	$41.06	$41.06	$41.06	$41.06	0
2021-12-28	$41.06	$41.06	$41.06	$41.06	$41.06	0
2021-12-27	$41.06	$41.06	$41.06	$41.06	$41.06	0
2021-12-23	$41.06	$41.06	$41.06	$41.06	$41.06	0
2021-12-22	$41.06	$41.06	$41.06	$41.06	$41.06	0
2021-12-21	$41.06	$41.06	$41.06	$41.06	$41.06	0
2021-12-20	$41.06	$41.06	$41.06	$41.06	$41.06	0
2021-12-17	$41.06	$41.06	$41.06	$41.06	$41.06	0
2021-12-16	$41.06	$41.06	$41.06	$41.06	$41.06	0
2021-12-15	$41.06	$41.06	$41.06	$41.06	$41.06	3,133
2021-12-14	$41.56	$41.56	$41.56	$41.56	$41.56	0
2021-12-13	$41.56	$41.56	$41.56	$41.56	$41.56	1,601
2021-12-10	$41.55	$41.55	$41.55	$41.55	$41.55	0
2021-12-09	$41.55	$41.55	$41.55	$41.55	$41.55	130
2021-12-08	$42.15	$42.15	$42.15	$42.15	$42.15	0
2021-12-07	$42.15	$42.15	$42.15	$42.15	$42.15	520
2021-12-06	$40.91	$40.91	$40.91	$40.91	$40.91	0
2021-12-03	$40.91	$40.91	$40.91	$40.91	$40.91	0
2021-12-02	$40.91	$40.91	$40.91	$40.91	$40.91	39,298
2021-12-01	$40.77	$40.77	$40.77	$40.77	$40.77	0
2021-11-30	$40.77	$40.77	$40.77	$40.77	$40.77	1,184
2021-11-29	$41.90	$41.90	$41.90	$41.90	$41.90	0
2021-11-26	$41.90	$41.90	$41.90	$41.90	$41.90	0
2021-11-24	$41.90	$41.90	$41.90	$41.90	$41.90	312
2021-11-23	$42.25	$42.25	$42.25	$42.25	$42.25	0
2021-11-22	$42.25	$42.25	$42.25	$42.25	$42.25	118
2021-11-19	$43.20	$43.20	$43.20	$43.20	$43.20	0
2021-11-18	$43.20	$43.20	$43.20	$43.20	$43.20	0
2021-11-17	$43.20	$43.20	$43.20	$43.20	$43.20	0
2021-11-16	$43.20	$43.20	$43.20	$43.20	$43.20	0
2021-11-15	$43.20	$43.20	$43.20	$43.20	$43.20	0
2021-11-12	$43.20	$43.20	$43.20	$43.20	$43.20	0
2021-11-11	$43.15	$43.20	$43.15	$43.20	$43.20	1,697
2021-11-10	$43.50	$43.50	$43.50	$43.50	$43.50	0
2021-11-09	$43.50	$43.50	$43.50	$43.50	$43.50	0
2021-11-08	$43.50	$43.50	$43.50	$43.50	$43.50	1,020
2021-11-05	$42.79	$42.79	$42.79	$42.79	$42.79	0
2021-11-04	$42.79	$42.79	$42.79	$42.79	$42.79	784
2021-11-03	$42.79	$42.79	$42.79	$42.79	$42.79	0
2021-11-02	$42.79	$42.79	$42.79	$42.79	$42.79	0
2021-11-01	$42.79	$42.79	$42.79	$42.79	$42.79	0
2021-10-29	$42.79	$42.79	$42.79	$42.79	$42.79	0
2021-10-28	$42.79	$42.79	$42.79	$42.79	$42.79	0
2021-10-27	$42.79	$42.79	$42.79	$42.79	$42.79	0
2021-10-26	$42.79	$42.79	$42.79	$42.79	$42.79	0
2021-10-25	$42.79	$42.79	$42.79	$42.79	$42.79	0
2021-10-22	$42.77	$42.79	$42.69	$42.79	$42.79	1,120
2021-10-21	$42.40	$42.40	$42.40	$42.40	$42.40	0
2021-10-20	$42.40	$42.40	$42.40	$42.40	$42.40	0
2021-10-19	$42.40	$42.40	$42.40	$42.40	$42.40	0
2021-10-18	$42.40	$42.40	$42.40	$42.40	$42.40	0
2021-10-15	$42.40	$42.40	$42.40	$42.40	$42.40	237
2021-10-14	$40.85	$40.85	$40.85	$40.85	$40.85	0
2021-10-13	$40.85	$40.85	$40.85	$40.85	$40.85	0
2021-10-12	$40.85	$40.85	$40.85	$40.85	$40.85	0
2021-10-11	$40.85	$40.85	$40.85	$40.85	$40.85	700
2021-10-08	$41.00	$41.00	$41.00	$41.00	$41.00	0
2021-10-07	$41.00	$41.00	$41.00	$41.00	$41.00	0
2021-10-06	$41.00	$41.00	$41.00	$41.00	$41.00	740
2021-10-05	$41.00	$41.00	$41.00	$41.00	$41.00	790
2021-10-04	$41.05	$41.05	$41.05	$41.05	$41.05	0
2021-10-01	$41.05	$41.05	$41.05	$41.05	$41.05	0
2021-09-30	$41.05	$41.05	$41.05	$41.05	$41.05	0
2021-09-29	$41.04	$41.05	$41.04	$41.05	$41.05	23,665
2021-09-28	$40.90	$41.07	$40.90	$41.07	$41.07	25,337
2021-09-27	$42.57	$42.57	$42.57	$42.57	$42.57	0
2021-09-24	$42.57	$42.57	$42.57	$42.57	$42.57	7,248
2021-09-23	$42.57	$42.57	$42.57	$42.57	$42.57	1,086
2021-09-22	$41.95	$41.95	$41.95	$41.95	$41.95	207
2021-09-21	$42.60	$42.60	$42.60	$42.60	$42.60	0
2021-09-20	$42.60	$42.60	$42.60	$42.60	$42.60	0
2021-09-17	$42.60	$42.60	$42.60	$42.60	$42.60	0
2021-09-16	$42.60	$42.60	$42.60	$42.60	$42.60	0
2021-09-15	$42.60	$42.60	$42.60	$42.60	$42.60	360
2021-09-14	$43.15	$43.15	$43.15	$43.15	$43.15	0
2021-09-13	$43.15	$43.15	$43.15	$43.15	$43.15	0
2021-09-10	$43.15	$43.15	$43.15	$43.15	$43.15	2,276
2021-09-09	$43.15	$43.15	$43.15	$43.15	$43.15	0
2021-09-08	$43.15	$43.15	$43.15	$43.15	$43.15	5,816
2021-09-07	$43.15	$43.15	$43.15	$43.15	$43.15	0
2021-09-03	$43.15	$43.15	$43.15	$43.15	$43.15	0
2021-09-02	$43.15	$43.15	$43.15	$43.15	$43.15	0
2021-09-01	$43.15	$43.15	$43.15	$43.15	$43.15	0
2021-08-31	$43.15	$43.15	$43.15	$43.15	$43.15	465
2021-08-30	$43.00	$43.00	$43.00	$43.00	$43.00	1,181
2021-08-27	$43.20	$43.20	$43.20	$43.20	$43.20	4,764
2021-08-26	$42.35	$42.35	$42.35	$42.35	$42.35	0
2021-08-25	$42.35	$42.35	$42.35	$42.35	$42.35	0
2021-08-24	$42.35	$42.35	$42.35	$42.35	$42.35	0
2021-08-23	$42.35	$42.35	$42.35	$42.35	$42.35	0
2021-08-20	$42.35	$42.40	$42.35	$42.35	$42.35	5,150
2021-08-19	$43.15	$43.15	$43.15	$43.15	$43.15	5,059
2021-08-18	$43.15	$43.15	$43.15	$43.15	$43.15	0
2021-08-17	$43.15	$43.15	$43.15	$43.15	$43.15	0
2021-08-16	$43.15	$43.15	$43.15	$43.15	$43.15	0
2021-08-13	$43.15	$43.15	$43.15	$43.15	$43.15	289
2021-08-12	$43.15	$43.15	$43.15	$43.15	$43.15	0
2021-08-11	$43.15	$43.15	$43.15	$43.15	$43.15	289
2021-08-10	$42.90	$42.90	$42.90	$42.90	$42.90	618
2021-08-09	$42.64	$42.64	$42.64	$42.64	$42.64	0
2021-08-06	$42.64	$42.64	$42.64	$42.64	$42.64	0
2021-08-05	$42.64	$42.64	$42.64	$42.64	$42.64	0
2021-08-04	$42.64	$42.64	$42.64	$42.64	$42.64	673
2021-08-03	$42.64	$42.64	$42.64	$42.64	$42.64	0
2021-08-02	$42.64	$42.64	$42.64	$42.64	$42.64	0
2021-07-30	$42.55	$42.65	$42.55	$42.64	$42.64	7,072
2021-07-29	$42.10	$42.10	$42.10	$42.10	$42.10	0
2021-07-28	$42.10	$42.10	$42.10	$42.10	$42.10	0
2021-07-27	$42.10	$42.10	$42.10	$42.10	$42.10	1,425
2021-07-26	$40.67	$40.67	$40.67	$40.67	$40.67	0
2021-07-23	$40.67	$40.67	$40.67	$40.67	$40.67	0
2021-07-22	$40.67	$40.67	$40.67	$40.67	$40.67	0
2021-07-21	$40.67	$40.67	$40.67	$40.67	$40.67	0
2021-07-20	$40.67	$40.67	$40.67	$40.67	$40.67	0
2021-07-19	$40.67	$40.67	$40.67	$40.67	$40.67	238
2021-07-16	$42.05	$42.05	$42.05	$42.05	$42.05	0
2021-07-15	$42.05	$42.05	$42.05	$42.05	$42.05	0
2021-07-14	$42.09	$42.09	$42.05	$42.05	$42.05	4,959
2021-07-13	$42.09	$42.09	$42.09	$42.09	$42.09	0
2021-07-12	$42.09	$42.09	$42.09	$42.09	$42.09	0
2021-07-09	$42.09	$42.09	$42.09	$42.09	$42.09	1,790
2021-07-08	$41.65	$41.65	$41.65	$41.65	$41.65	1,425
2021-07-07	$42.00	$42.00	$42.00	$42.00	$42.00	360
2021-07-06	$41.71	$41.71	$41.71	$41.71	$41.71	0
2021-07-02	$41.71	$41.71	$41.71	$41.71	$41.71	70
2021-07-01	$41.71	$41.71	$41.71	$41.71	$41.71	0
2021-06-30	$41.77	$41.77	$41.71	$41.71	$41.71	891
2021-06-29	$42.04	$42.04	$42.04	$42.04	$42.04	0
2021-06-28	$42.04	$42.04	$42.04	$42.04	$42.04	202
2021-06-25	$42.44	$42.44	$42.44	$42.44	$42.44	3,119
2021-06-24	$41.69	$41.69	$41.69	$41.69	$41.69	0
2021-06-23	$41.69	$41.69	$41.69	$41.69	$41.69	0
2021-06-22	$41.69	$41.69	$41.69	$41.69	$41.69	0
2021-06-21	$41.69	$41.69	$41.69	$41.69	$41.69	0
2021-06-18	$41.69	$41.69	$41.69	$41.69	$41.69	393
2021-06-17	$43.70	$43.70	$43.70	$43.70	$43.70	0
2021-06-16	$43.70	$43.70	$43.70	$43.70	$43.70	0
2021-06-15	$43.72	$43.72	$43.70	$43.70	$43.70	940
2021-06-14	$43.55	$43.55	$43.55	$43.55	$43.55	0
2021-06-11	$43.55	$43.55	$43.55	$43.55	$43.55	4,347
2021-06-10	$43.46	$43.46	$43.46	$43.46	$43.46	159
2021-06-09	$43.60	$43.60	$43.60	$43.60	$43.60	2,483
2021-06-08	$43.46	$43.46	$43.46	$43.46	$43.46	2,250
2021-06-07	$43.45	$43.45	$43.45	$43.45	$43.45	0
2021-06-04	$43.45	$43.45	$43.45	$43.45	$43.45	0
2021-06-03	$43.45	$43.45	$43.45	$43.45	$43.45	0
2021-06-02	$43.12	$43.45	$43.12	$43.45	$43.45	794
2021-06-01	$43.19	$43.19	$43.19	$43.19	$43.19	2,100
2021-05-28	$42.88	$42.88	$42.88	$42.88	$42.88	18,293
2021-05-27	$42.46	$42.46	$42.46	$42.46	$42.46	0
2021-05-26	$42.46	$42.46	$42.46	$42.46	$42.46	0
2021-05-25	$42.46	$42.46	$42.46	$42.46	$42.46	0
2021-05-24	$42.46	$42.46	$42.46	$42.46	$42.46	0
2021-05-21	$42.43	$42.46	$42.41	$42.46	$42.46	5,150
2021-05-20	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-05-19	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-05-18	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-05-17	$41.07	$41.07	$41.07	$41.07	$41.07	30
2021-05-14	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-05-13	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-05-12	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-05-11	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-05-10	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-05-07	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-05-06	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-05-05	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-05-04	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-05-03	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-04-30	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-04-29	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-04-28	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-04-27	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-04-26	$41.07	$41.07	$41.07	$41.07	$41.07	0
2021-04-23	$40.94	$41.07	$40.94	$41.07	$41.07	1,270
2021-04-22	$40.91	$40.91	$40.91	$40.91	$40.91	0
2021-04-21	$40.91	$40.91	$40.91	$40.91	$40.91	7,392
2021-04-20	$40.64	$40.64	$40.64	$40.64	$40.64	0
2021-04-19	$40.64	$40.64	$40.64	$40.64	$40.64	0
2021-04-16	$40.64	$40.64	$40.64	$40.64	$40.64	0
2021-04-15	$40.64	$40.64	$40.64	$40.64	$40.64	0
2021-04-14	$40.61	$40.64	$40.61	$40.64	$40.64	1,472
2021-04-13	$40.55	$40.55	$40.55	$40.55	$40.55	0
2021-04-12	$40.55	$40.55	$40.55	$40.55	$40.55	860
2021-04-09	$38.90	$38.90	$38.90	$38.90	$38.90	0
2021-04-08	$38.90	$38.90	$38.90	$38.90	$38.90	0
2021-04-07	$38.90	$38.90	$38.90	$38.90	$38.90	0
2021-04-06	$38.90	$38.90	$38.90	$38.90	$38.90	0
2021-04-05	$38.90	$38.90	$38.90	$38.90	$38.90	0
2021-04-01	$38.90	$38.90	$38.90	$38.90	$38.90	0
2021-03-31	$38.90	$38.90	$38.90	$38.90	$38.90	289
2021-03-30	$39.05	$39.05	$39.05	$39.05	$39.05	1,612
2021-03-29	$38.48	$38.48	$38.48	$38.48	$38.48	0
2021-03-26	$38.48	$38.48	$38.48	$38.48	$38.48	47
2021-03-25	$38.48	$38.48	$38.48	$38.48	$38.48	1,730
2021-03-24	$39.61	$39.61	$39.61	$39.61	$39.61	0
2021-03-23	$39.61	$39.61	$39.61	$39.61	$39.61	0
2021-03-22	$39.61	$39.61	$39.61	$39.61	$39.61	0
2021-03-19	$39.61	$39.61	$39.61	$39.61	$39.61	1
2021-03-18	$39.61	$39.61	$39.61	$39.61	$39.61	177
2021-03-17	$38.59	$38.59	$38.59	$38.59	$38.59	0
2021-03-16	$38.59	$38.59	$38.59	$38.59	$38.59	0
2021-03-15	$38.59	$38.59	$38.59	$38.59	$38.59	0
2021-03-12	$38.59	$38.59	$38.59	$38.59	$38.59	0
2021-03-11	$38.59	$38.59	$38.59	$38.59	$38.59	0
2021-03-10	$38.59	$38.59	$38.59	$38.59	$38.59	0
2021-03-09	$38.59	$38.59	$38.59	$38.59	$38.59	0
2021-03-08	$38.58	$38.59	$38.57	$38.59	$38.59	4,585
2021-03-05	$38.30	$38.30	$38.30	$38.30	$38.30	0
2021-03-04	$38.30	$38.30	$38.30	$38.30	$38.30	8
2021-03-03	$38.30	$38.30	$38.30	$38.30	$38.30	0
2021-03-02	$38.30	$38.30	$38.30	$38.30	$38.30	0
2021-03-01	$38.30	$38.30	$38.30	$38.30	$38.30	0
2021-02-26	$38.50	$38.50	$38.50	$38.50	$38.50	201
2021-02-25	$38.50	$38.50	$38.50	$38.50	$38.50	12
2021-02-24	$38.50	$38.50	$38.50	$38.50	$38.50	0
2021-02-23	$38.50	$38.50	$38.50	$38.50	$38.50	0
2021-02-22	$38.50	$38.50	$38.50	$38.50	$38.50	0
2021-02-19	$38.50	$38.50	$38.50	$38.50	$38.50	0
2021-02-18	$38.50	$38.50	$38.50	$38.50	$38.50	0
2021-02-17	$38.50	$38.50	$38.50	$38.50	$38.50	695
2021-02-16	$38.50	$38.50	$38.50	$38.50	$38.50	0
2021-02-12	$38.50	$38.50	$38.50	$38.50	$38.50	0
2021-02-11	$38.50	$38.50	$38.50	$38.50	$38.50	0
2021-02-10	$38.50	$38.50	$38.50	$38.50	$38.50	0
2021-02-09	$38.44	$38.50	$38.44	$38.50	$38.50	695
2021-02-08	$38.41	$38.41	$38.41	$38.41	$38.41	0
2021-02-05	$38.41	$38.41	$38.41	$38.41	$38.41	1,457
2021-02-04	$38.35	$38.35	$38.35	$38.35	$38.35	0
2021-02-03	$38.35	$38.35	$38.35	$38.35	$38.35	629
2021-02-02	$37.15	$37.15	$37.15	$37.15	$37.15	0
2021-02-01	$37.15	$37.15	$37.15	$37.15	$37.15	0
2021-01-29	$37.46	$37.46	$37.15	$37.15	$37.15	7,627
2021-01-28	$38.33	$38.33	$38.33	$38.33	$38.33	0
2021-01-27	$38.33	$38.33	$38.33	$38.33	$38.33	0
2021-01-26	$31.52	$31.52	$31.52	$31.52	$31.52	915
2021-01-25	$38.28	$38.28	$38.28	$38.28	$38.28	13,072
2021-01-22	$38.77	$38.77	$38.77	$38.77	$38.77	0
2021-01-21	$38.77	$38.77	$38.77	$38.77	$38.77	3,000
2021-01-20	$38.41	$38.41	$38.41	$38.41	$38.41	0
2021-01-19	$38.42	$38.42	$38.41	$38.41	$38.41	5,897
2021-01-15	$38.99	$38.99	$38.99	$38.99	$38.99	0
2021-01-14	$38.99	$38.99	$38.99	$38.99	$38.99	0
2021-01-13	$38.99	$38.99	$38.99	$38.99	$38.99	250
2021-01-12	$38.99	$38.99	$38.99	$38.99	$38.99	0
2021-01-11	$38.99	$38.99	$38.99	$38.99	$38.99	0
2021-01-08	$38.99	$38.99	$38.99	$38.99	$38.99	162
2021-01-07	$37.15	$37.15	$37.15	$37.15	$37.15	0
2021-01-06	$37.15	$37.15	$37.15	$37.15	$37.15	832
2021-01-05	$37.15	$37.15	$37.15	$37.15	$37.15	0
2021-01-04	$37.15	$37.15	$37.15	$37.15	$37.15	0
2020-12-31	$37.15	$37.15	$37.15	$37.15	$37.15	0
2020-12-30	$37.15	$37.15	$37.15	$37.15	$37.15	16
2020-12-29	$37.15	$37.15	$37.15	$37.15	$37.15	0
2020-12-28	$37.15	$37.15	$37.15	$37.15	$37.15	0
2020-12-24	$37.15	$37.15	$37.15	$37.15	$37.15	10
2020-12-23	$37.15	$37.15	$37.15	$37.15	$37.15	0
2020-12-22	$36.92	$37.15	$36.92	$37.15	$37.15	1,144
2020-12-21	$37.15	$37.15	$37.15	$37.15	$37.15	0
2020-12-18	$37.15	$37.15	$37.15	$37.15	$37.15	0
2020-12-17	$37.15	$37.15	$37.15	$37.15	$37.15	0
2020-12-16	$37.15	$37.15	$37.15	$37.15	$37.15	0
2020-12-15	$37.15	$37.15	$37.15	$37.15	$37.15	0
2020-12-14	$37.15	$37.15	$37.15	$37.15	$37.15	141
2020-12-11	$37.15	$37.15	$37.15	$37.15	$37.15	0
2020-12-10	$37.15	$37.15	$37.15	$37.15	$37.15	0
2020-12-09	$37.15	$37.15	$37.15	$37.15	$37.15	70
2020-12-08	$37.15	$37.15	$37.15	$37.15	$37.15	1,113
2020-12-07	$37.25	$37.25	$37.25	$37.25	$37.25	0
2020-12-04	$37.25	$37.25	$37.25	$37.25	$37.25	521
2020-12-03	$36.06	$36.06	$36.06	$36.06	$36.06	0
2020-12-02	$36.06	$36.06	$36.06	$36.06	$36.06	0
2020-12-01	$36.06	$36.06	$36.06	$36.06	$36.06	0
2020-11-30	$36.06	$36.06	$36.06	$36.06	$36.06	0
2020-11-27	$36.06	$36.06	$36.06	$36.06	$36.06	0
2020-11-25	$36.06	$36.06	$36.06	$36.06	$36.06	0
2020-11-24	$36.08	$36.08	$36.06	$36.06	$36.06	536
2020-11-23	$35.87	$35.87	$35.87	$35.87	$35.87	1,100
2020-11-20	$35.56	$35.56	$35.56	$35.56	$35.56	0
2020-11-19	$35.56	$35.56	$35.56	$35.56	$35.56	4,795
2020-11-18	$35.74	$35.74	$35.74	$35.74	$35.74	0
2020-11-17	$35.74	$35.74	$35.74	$35.74	$35.74	4,250
2020-11-16	$35.22	$35.22	$35.22	$35.22	$35.22	0
2020-11-13	$35.22	$35.22	$35.22	$35.22	$35.22	0
2020-11-12	$35.22	$35.22	$35.22	$35.22	$35.22	0
2020-11-11	$35.22	$35.22	$35.22	$35.22	$35.22	0
2020-11-10	$35.22	$35.22	$35.22	$35.22	$35.22	200
2020-11-09	$33.50	$33.50	$33.50	$33.50	$33.50	0
2020-11-06	$33.71	$33.78	$33.50	$33.50	$33.50	3,314
2020-11-05	$31.30	$31.30	$31.30	$31.30	$31.30	0
2020-11-04	$31.30	$31.30	$31.30	$31.30	$31.30	0
2020-11-03	$31.30	$31.30	$31.30	$31.30	$31.30	330
2020-11-02	$31.31	$31.31	$31.30	$31.30	$31.30	24,000
2020-10-30	$31.05	$31.05	$31.05	$31.05	$31.05	0
2020-10-29	$31.05	$31.05	$31.05	$31.05	$31.05	324
2020-10-28	$33.40	$33.40	$33.40	$33.40	$33.40	0
2020-10-27	$33.40	$33.40	$33.40	$33.40	$33.40	0
2020-10-26	$33.40	$33.40	$33.40	$33.40	$33.40	0
2020-10-23	$33.40	$33.40	$33.40	$33.40	$33.40	0
2020-10-22	$33.40	$33.40	$33.40	$33.40	$33.40	0
2020-10-21	$33.40	$33.40	$33.40	$33.40	$33.40	0
2020-10-20	$33.40	$33.40	$33.40	$33.40	$33.40	0
2020-10-19	$33.40	$33.40	$33.40	$33.40	$33.40	0
2020-10-16	$33.40	$33.40	$33.40	$33.40	$33.40	500
2020-10-15	$34.00	$34.00	$34.00	$34.00	$34.00	4,439
2020-10-14	$33.76	$34.00	$33.76	$34.00	$34.00	573
2020-10-13	$34.35	$34.35	$34.35	$34.35	$34.35	1,146
2020-10-12	$34.35	$34.35	$34.35	$34.35	$34.35	668
2020-10-09	$33.18	$33.18	$33.18	$33.18	$33.18	0
2020-10-08	$33.18	$33.18	$33.18	$33.18	$33.18	0
2020-10-07	$33.18	$33.18	$33.18	$33.18	$33.18	0
2020-10-06	$33.18	$33.18	$33.18	$33.18	$33.18	0
2020-10-05	$33.18	$33.18	$33.18	$33.18	$33.18	501
2020-10-02	$32.82	$32.82	$32.82	$32.82	$32.82	0
2020-10-01	$32.82	$32.82	$32.82	$32.82	$32.82	590
2020-09-30	$32.60	$32.60	$32.60	$32.60	$32.60	350
2020-09-29	$31.92	$31.92	$31.92	$31.92	$31.92	0
2020-09-28	$31.92	$31.92	$31.92	$31.92	$31.92	0
2020-09-25	$31.93	$31.93	$31.92	$31.92	$31.92	455
2020-09-24	$34.12	$34.12	$34.12	$34.12	$34.12	0
2020-09-23	$34.12	$34.12	$34.12	$34.12	$34.12	0
2020-09-22	$34.12	$34.12	$34.12	$34.12	$34.12	0
2020-09-21	$34.12	$34.12	$34.12	$34.12	$34.12	0
2020-09-18	$34.12	$34.12	$34.12	$34.12	$34.12	0
2020-09-17	$34.12	$34.12	$34.12	$34.12	$34.12	600
2020-09-16	$34.55	$34.55	$34.55	$34.55	$34.55	0
2020-09-15	$34.55	$34.55	$34.55	$34.55	$34.55	125
2020-09-14	$34.19	$34.19	$34.19	$34.19	$34.19	0
2020-09-11	$34.19	$34.19	$34.19	$34.19	$34.19	0
2020-09-10	$34.19	$34.19	$34.19	$34.19	$34.19	0
2020-09-09	$34.19	$34.19	$34.19	$34.19	$34.19	1,489
2020-09-08	$34.23	$34.23	$34.23	$34.23	$34.23	0
2020-09-04	$34.23	$34.23	$34.23	$34.23	$34.23	30
2020-09-03	$34.20	$34.23	$34.20	$34.23	$34.23	454
2020-09-02	$33.41	$33.41	$33.41	$33.41	$33.41	0
2020-09-01	$33.41	$33.41	$33.41	$33.41	$33.41	0
2020-08-31	$33.41	$33.41	$33.41	$33.41	$33.41	1
2020-08-28	$33.41	$33.41	$33.41	$33.41	$33.41	0
2020-08-27	$33.41	$33.41	$33.41	$33.41	$33.41	0
2020-08-26	$33.41	$33.41	$33.41	$33.41	$33.41	0
2020-08-25	$33.41	$33.41	$33.41	$33.41	$33.41	0
2020-08-24	$33.41	$33.41	$33.41	$33.41	$33.41	0
2020-08-21	$33.41	$33.41	$33.41	$33.41	$33.41	647
2020-08-20	$33.95	$33.95	$33.95	$33.95	$33.95	0
2020-08-19	$33.95	$33.95	$33.95	$33.95	$33.95	0
2020-08-18	$33.95	$33.95	$33.95	$33.95	$33.95	0
2020-08-17	$33.95	$33.95	$33.95	$33.95	$33.95	0
2020-08-14	$33.86	$33.95	$33.86	$33.95	$33.95	2,254
2020-08-13	$34.38	$34.38	$34.38	$34.38	$34.38	21,850
2020-08-12	$34.10	$34.10	$34.10	$34.10	$34.10	0
2020-08-11	$34.10	$34.10	$34.10	$34.10	$34.10	4,396
2020-08-10	$33.65	$33.65	$33.65	$33.65	$33.65	0
2020-08-07	$33.65	$33.65	$33.65	$33.65	$33.65	0
2020-08-06	$33.55	$33.65	$33.55	$33.65	$33.65	2,820
2020-08-05	$33.40	$33.40	$33.40	$33.40	$33.40	0
2020-08-04	$33.40	$33.40	$33.40	$33.40	$33.40	0
2020-08-03	$33.21	$33.40	$33.15	$33.40	$33.40	5,153
2020-07-31	$33.25	$33.25	$33.25	$33.25	$33.25	0
2020-07-30	$33.25	$33.25	$33.25	$33.25	$33.25	666
2020-07-29	$33.27	$33.27	$33.27	$33.27	$33.27	0
2020-07-28	$33.27	$33.27	$33.27	$33.27	$33.27	0
2020-07-27	$33.27	$33.27	$33.27	$33.27	$33.27	0
2020-07-24	$33.27	$33.27	$33.27	$33.27	$33.27	1,120
2020-07-23	$32.35	$32.35	$32.35	$32.35	$32.35	3,200
2020-07-22	$32.35	$32.35	$32.35	$32.35	$32.35	0
2020-07-14	$32.35	$32.35	$32.35	$32.35	$32.35	3,200
2020-07-07	$31.85	$31.85	$31.85	$31.85	$31.85	4,000
2020-06-19	$31.85	$31.85	$31.85	$31.85	$31.85	365
2020-06-18	$31.55	$31.55	$31.55	$31.55	$31.55	814
2020-06-09	$32.72	$32.96	$32.72	$32.96	$32.96	4,863
2020-06-08	$32.98	$32.98	$32.98	$32.98	$32.98	244
2020-06-04	$32.45	$32.45	$32.45	$32.45	$32.45	952
2020-05-26	$29.99	$29.99	$29.99	$29.99	$29.99	2,265
2020-05-22	$28.75	$28.75	$28.75	$28.75	$28.75	14,662
2020-05-19	$29.05	$29.05	$29.05	$29.05	$29.05	904
2020-05-18	$27.90	$27.90	$27.90	$27.90	$27.90	5
2020-05-13	$27.90	$27.90	$27.90	$27.90	$27.90	2,686
2020-05-11	$27.55	$27.55	$27.55	$27.55	$27.55	4,347
2020-04-30	$27.55	$27.55	$27.55	$27.55	$27.55	10,046
2020-04-21	$27.65	$27.65	$27.55	$27.55	$27.55	1,140
2020-04-08	$27.56	$27.56	$27.50	$27.50	$27.50	890
2020-03-31	$27.00	$27.43	$27.00	$27.43	$27.43	6,050
2020-03-30	$26.80	$26.80	$26.80	$26.80	$26.80	485
2020-03-26	$26.96	$26.96	$26.96	$26.96	$26.96	2,560
2020-03-25	$25.65	$25.87	$25.65	$25.73	$25.73	82,723
2020-03-24	$25.37	$25.37	$25.37	$25.37	$25.37	210
2020-03-20	$24.25	$24.25	$24.25	$24.25	$24.25	563
2020-03-16	$24.25	$24.25	$24.25	$24.25	$24.25	1,346
2020-03-13	$33.68	$33.68	$33.68	$33.68	$33.68	221
2020-03-09	$33.68	$33.68	$33.68	$33.68	$33.68	4
2020-03-06	$33.68	$33.68	$33.68	$33.68	$33.68	30
2020-03-04	$33.68	$33.68	$33.68	$33.68	$33.68	147
2020-02-20	$36.36	$36.36	$36.36	$36.36	$36.36	17,100
2020-02-06	$36.59	$36.59	$36.59	$36.59	$36.59	31
2020-02-05	$36.59	$36.59	$36.59	$36.59	$36.59	31
2020-01-24	$36.70	$36.70	$36.59	$36.59	$36.59	103,657
2020-01-23	$36.62	$36.62	$36.28	$36.28	$36.28	230,551
2020-01-16	$36.73	$36.73	$36.73	$36.73	$36.73	379
2019-12-23	$36.31	$36.31	$36.31	$36.31	$36.31	13,750
2019-12-20	$36.31	$36.31	$36.31	$36.31	$36.31	132,126
2019-12-11	$35.40	$35.40	$35.40	$35.40	$35.40	56,465
2019-12-02	$35.10	$35.10	$35.10	$35.10	$35.10	45,545
2019-11-22	$35.00	$35.00	$35.00	$35.00	$35.00	1,249
2019-11-08	$34.76	$34.76	$34.76	$34.76	$34.76	2,841
2019-11-05	$34.76	$34.76	$34.76	$34.76	$34.76	7,110
2019-10-31	$34.76	$34.76	$34.76	$34.76	$34.76	648
2019-10-22	$34.47	$34.47	$34.47	$34.47	$34.47	7,394
2019-10-21	$34.47	$34.47	$34.47	$34.47	$34.47	1,239
2019-10-17	$34.35	$34.35	$34.35	$34.35	$34.35	1,160
2019-10-04	$32.58	$32.58	$32.58	$32.58	$32.58	780
2019-09-20	$32.76	$32.76	$32.76	$32.76	$32.76	43,930
2019-09-16	$32.76	$32.76	$32.76	$32.76	$32.76	1
2019-09-10	$32.76	$32.76	$32.76	$32.76	$32.76	500
2019-08-12	$32.76	$32.76	$32.76	$32.76	$32.76	6,400
2019-08-09	$32.50	$32.50	$32.50	$32.50	$32.50	20
2019-08-05	$32.50	$32.50	$32.50	$32.50	$32.50	184,605
2019-07-11	$34.28	$34.28	$34.28	$34.28	$34.28	672
2019-07-03	$34.46	$34.46	$34.46	$34.46	$34.46	75
2019-07-01	$34.46	$34.46	$34.46	$34.46	$34.46	38,812
2019-06-06	$34.67	$34.67	$34.67	$34.67	$34.67	177,600
2019-05-15	$34.67	$34.67	$34.67	$34.67	$34.67	20
2019-05-01	$34.67	$34.67	$34.67	$34.67	$34.67	453
2019-04-30	$33.85	$33.85	$33.85	$33.85	$33.85	14,370
2019-04-25	$33.85	$33.85	$33.85	$33.85	$33.85	75
2019-04-10	$33.85	$33.85	$33.85	$33.85	$33.85	465
2019-04-04	$33.85	$33.85	$33.85	$33.85	$33.85	316
2019-04-02	$33.80	$33.85	$33.80	$33.85	$33.85	2,930
2019-03-27	$34.20	$34.20	$34.20	$34.20	$34.20	1
2019-03-21	$34.20	$34.20	$34.20	$34.20	$34.20	5,013
2019-03-18	$33.65	$33.65	$33.65	$33.65	$33.65	1,201
2019-03-01	$33.65	$33.65	$33.65	$33.65	$33.65	356
2019-02-28	$33.49	$33.49	$33.49	$33.49	$33.49	1
2019-02-26	$33.49	$33.49	$33.49	$33.49	$33.49	262
2019-02-25	$33.27	$33.27	$33.27	$33.27	$33.27	9,044
2019-02-22	$32.94	$32.94	$32.94	$32.94	$32.94	15,070
2019-02-19	$32.93	$32.94	$32.93	$32.94	$32.94	379,725
2019-02-14	$32.60	$32.60	$32.60	$32.60	$32.60	282
2019-02-12	$32.41	$32.41	$32.41	$32.41	$32.41	1,787
2019-02-11	$32.77	$32.77	$32.77	$32.77	$32.77	4
2019-02-08	$32.77	$32.77	$32.77	$32.77	$32.77	23,430
2019-02-07	$32.77	$32.77	$32.77	$32.77	$32.77	177,371
2019-02-06	$32.77	$32.77	$32.77	$32.77	$32.77	17,528
2019-01-17	$31.42	$31.42	$31.42	$31.42	$31.42	875
2019-01-11	$31.50	$31.50	$31.50	$31.50	$31.50	2,847
2019-01-10	$31.74	$31.74	$31.74	$31.74	$31.74	15,840
2019-01-08	$30.00	$30.00	$30.00	$30.00	$30.00	14,440
2019-01-07	$30.00	$30.00	$30.00	$30.00	$30.00	2
2019-01-02	$30.00	$30.00	$30.00	$30.00	$30.00	400
2018-12-14	$31.41	$31.41	$31.41	$31.41	$31.41	479
2018-12-10	$30.60	$30.60	$30.60	$30.60	$30.60	500
2018-12-04	$32.23	$32.23	$32.23	$32.23	$32.23	307,523
2018-11-29	$32.31	$32.31	$32.31	$32.31	$32.31	202
2018-11-28	$33.40	$33.40	$33.40	$33.40	$33.40	20
2018-10-16	$33.40	$33.40	$33.40	$33.40	$33.40	1,342
2018-10-10	$35.12	$35.12	$35.12	$35.12	$35.12	875
2018-09-21	$35.12	$35.12	$35.12	$35.12	$35.12	1,748
2018-09-20	$35.12	$35.12	$35.12	$35.12	$35.12	1,293
2018-09-19	$35.12	$35.12	$35.12	$35.12	$35.12	4,350
2018-09-17	$35.95	$35.95	$35.95	$35.95	$35.95	1
2018-08-07	$35.95	$35.95	$35.95	$35.95	$35.95	439
2018-07-13	$35.53	$35.53	$35.53	$35.53	$35.53	203
2018-07-09	$35.77	$35.77	$35.77	$35.77	$35.77	1,048
2018-06-27	$34.75	$34.75	$34.15	$34.15	$34.15	719
2018-06-12	$36.28	$36.28	$36.28	$36.28	$36.28	40,990
2018-06-11	$36.85	$36.85	$36.85	$36.85	$36.85	131
2018-06-08	$35.83	$35.83	$35.83	$35.83	$35.83	150
2018-06-04	$36.70	$36.70	$36.70	$36.70	$36.70	5,950
2018-05-23	$36.70	$36.70	$36.70	$36.70	$36.70	103
2018-05-01	$37.94	$37.94	$37.94	$37.94	$37.94	21,658
2018-04-20	$37.94	$37.94	$37.94	$37.94	$37.94	100
2018-04-19	$37.86	$37.86	$37.86	$37.86	$37.86	13,450
2018-04-09	$36.72	$36.72	$36.72	$36.72	$36.72	1,013
2018-03-28	$36.00	$36.00	$36.00	$36.00	$36.00	200
2018-03-26	$37.30	$37.30	$37.30	$37.30	$37.30	27,785
2018-03-02	$37.30	$37.30	$37.30	$37.30	$37.30	8
2018-02-21	$37.30	$37.30	$37.30	$37.30	$37.30	250
2018-02-13	$36.23	$36.55	$36.23	$36.55	$36.55	1,205
2018-02-06	$37.65	$37.65	$37.65	$37.65	$37.65	8,185
2018-02-05	$37.65	$37.65	$37.65	$37.65	$37.65	670
2018-01-31	$37.80	$37.80	$37.80	$37.80	$37.80	877
2018-01-08	$37.77	$37.80	$37.77	$37.80	$37.80	45,925
2018-01-04	$37.97	$37.97	$37.97	$37.97	$37.97	100
2017-12-29	$37.04	$37.04	$37.04	$37.04	$37.04	510
2017-12-11	$35.84	$35.84	$35.84	$35.84	$35.84	34,303
2017-11-29	$35.84	$35.84	$35.84	$35.84	$35.84	6,840
2017-11-15	$35.84	$35.84	$35.84	$35.84	$35.84	21,658
2017-11-10	$35.84	$35.84	$35.84	$35.84	$35.84	259,143
2017-11-09	$36.01	$36.01	$36.01	$36.01	$36.01	1,069
2017-11-08	$36.01	$36.01	$36.01	$36.01	$36.01	483,307
2017-10-26	$36.00	$36.00	$36.00	$36.00	$36.00	7,215
2017-10-23	$36.40	$36.40	$36.40	$36.40	$36.40	300
2017-10-05	$36.33	$36.33	$36.33	$36.33	$36.33	50

Vanguard FTSE Developed Europe UCITS ETFt (VFDEF) News Headlines

Recent Vanguard FTSE Developed Europe UCITS ETFt (VFDEF) News

Similar Companies to Vanguard FTSE Developed Europe UCITS ETFt (VFDEF) 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	--	--	--

Vanguard FTSE Developed Europe UCITS ETFt (VFDEF) Exchange: OTCGREY