Vanguard FTSE Emerging Markets UCITS ETF EUR Acc (VFEAF) Exchange: OTCGREY
Data as of May 3, 2024
$58.23 ($0.67) 1.16%
Vanguard FTSE Emerging Markets UCITS ETF EUR Acc - Daily Information
Click for more stock information on Vanguard FTSE Emerging Markets UCITS ETF EUR Acc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $58.23 |
| Previous Close | $58.23 |
| High | $58.23 |
| Low | $58.23 |
| Adjusted Open | $58.23 |
| Previous Adjusted Close | $58.23 |
| Adjusted High | $58.23 |
| Adjusted Low | $58.23 |
About Vanguard FTSE Emerging Markets UCITS ETF EUR Acc (VFEAF)
Vanguard FTSE Emerging Markets UCITS ETF EUR Acc
Invest in Vanguard FTSE Emerging Markets UCITS ETF EUR Acc (VFEAF)
Historical Stock Data for Vanguard FTSE Emerging Markets UCITS ETF EUR Acc (VFEAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $58.23 | $58.23 | $58.23 | $58.23 | $58.23 | 24,454 |
| 2024-04-04 | $57.56 | $57.56 | $57.56 | $57.56 | $57.56 | 1,267 |
| 2024-04-03 | $57.51 | $57.56 | $57.51 | $57.56 | $57.56 | 1,267 |
| 2024-04-02 | $57.78 | $57.78 | $57.31 | $57.31 | $57.31 | 828 |
| 2024-04-01 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 0 |
| 2024-03-28 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 0 |
| 2024-03-27 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 717 |
| 2024-03-26 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 770 |
| 2024-03-25 | $57.04 | $57.04 | $57.04 | $57.04 | $57.04 | 2,366 |
| 2024-03-22 | $57.01 | $57.09 | $57.01 | $57.09 | $57.09 | 4,777 |
| 2024-03-21 | $57.57 | $57.57 | $57.57 | $57.57 | $57.57 | 251 |
| 2024-03-20 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 322 |
| 2024-03-19 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 241 |
| 2024-03-18 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 659 |
| 2024-03-15 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 3,268 |
| 2024-03-14 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 341 |
| 2024-03-13 | $57.68 | $57.68 | $57.68 | $57.68 | $57.68 | 1,193 |
| 2024-03-12 | $57.57 | $57.68 | $57.57 | $57.68 | $57.68 | 1,193 |
| 2024-03-11 | $57.21 | $57.21 | $57.21 | $57.21 | $57.21 | 2,052 |
| 2024-03-08 | $57.43 | $57.43 | $57.43 | $57.43 | $57.43 | 510 |
| 2024-03-07 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 1,105 |
| 2024-03-06 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 849 |
| 2024-03-05 | $56.46 | $56.46 | $55.89 | $55.89 | $55.89 | 973 |
| 2024-03-04 | $56.61 | $56.61 | $56.61 | $56.61 | $56.61 | 965 |
| 2024-03-01 | $56.59 | $56.59 | $56.59 | $56.59 | $56.59 | 505 |
| 2024-02-29 | $56.23 | $56.34 | $56.13 | $56.13 | $56.13 | 7,799 |
| 2024-02-28 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 2,061 |
| 2024-02-27 | $56.81 | $56.81 | $56.47 | $56.47 | $56.47 | 2,781 |
| 2024-02-26 | $56.48 | $56.66 | $56.48 | $56.66 | $56.66 | 560 |
| 2024-02-23 | $56.74 | $56.74 | $56.74 | $56.74 | $56.74 | 412 |
| 2024-02-22 | $56.65 | $56.65 | $56.57 | $56.57 | $56.57 | 1,881 |
| 2024-02-21 | $56.24 | $56.24 | $55.93 | $55.93 | $55.93 | 12,103 |
| 2024-02-20 | $56.37 | $56.37 | $55.99 | $55.99 | $55.99 | 8,496 |
| 2024-02-16 | $56.29 | $56.29 | $56.00 | $56.06 | $56.06 | 2,502 |
| 2024-02-15 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 652 |
| 2024-02-14 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 1,284 |
| 2024-02-13 | $54.87 | $54.87 | $54.63 | $54.63 | $54.63 | 905 |
| 2024-02-12 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 1,608 |
| 2024-02-09 | $55.10 | $55.16 | $55.10 | $55.16 | $55.16 | 5,565 |
| 2024-02-08 | $55.26 | $55.26 | $55.26 | $55.26 | $55.26 | 9,625 |
| 2024-02-07 | $55.58 | $55.58 | $55.58 | $55.58 | $55.58 | 1,418 |
| 2024-02-06 | $55.46 | $55.65 | $55.33 | $55.33 | $55.33 | 832 |
| 2024-02-05 | $54.10 | $54.20 | $54.10 | $54.20 | $54.20 | 2,714 |
| 2024-02-02 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 1,289 |
| 2024-02-01 | $54.60 | $54.60 | $54.43 | $54.43 | $54.43 | 444 |
| 2024-01-31 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 143 |
| 2024-01-30 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 362 |
| 2024-01-29 | $54.74 | $54.74 | $54.74 | $54.74 | $54.74 | 1,814 |
| 2024-01-26 | $55.08 | $55.08 | $54.92 | $54.92 | $54.92 | 924 |
| 2024-01-25 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 2 |
| 2024-01-24 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 1,413 |
| 2024-01-23 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 0 |
| 2024-01-22 | $53.84 | $53.84 | $53.84 | $53.84 | $53.84 | 1,413 |
| 2024-01-19 | $53.75 | $53.75 | $53.71 | $53.71 | $53.71 | 1,828 |
| 2024-01-18 | $53.68 | $53.68 | $53.51 | $53.51 | $53.51 | 588 |
| 2024-01-17 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 1,182 |
| 2024-01-16 | $54.38 | $54.38 | $54.38 | $54.38 | $54.38 | 2,579 |
| 2024-01-12 | $55.45 | $55.45 | $55.20 | $55.45 | $55.45 | 2,795 |
| 2024-01-11 | $54.63 | $54.63 | $54.63 | $54.63 | $54.63 | 823 |
| 2024-01-10 | $54.66 | $54.66 | $54.66 | $54.66 | $54.66 | 687 |
| 2024-01-09 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 668 |
| 2024-01-08 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 1,113 |
| 2024-01-05 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 1,071 |
| 2024-01-04 | $55.37 | $55.37 | $55.37 | $55.37 | $55.37 | 438 |
| 2024-01-03 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 714 |
| 2024-01-02 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 114 |
| 2023-12-29 | $56.24 | $56.24 | $55.77 | $55.77 | $55.77 | 2,313 |
| 2023-12-28 | $56.15 | $56.15 | $56.15 | $56.15 | $56.15 | 552 |
| 2023-12-27 | $55.55 | $55.55 | $55.50 | $55.50 | $55.50 | 2,742 |
| 2023-12-26 | $54.52 | $54.52 | $54.52 | $54.52 | $54.52 | 0 |
| 2023-12-22 | $54.52 | $54.52 | $54.52 | $54.52 | $54.52 | 0 |
| 2023-12-21 | $54.90 | $54.98 | $54.52 | $54.52 | $54.52 | 1,998 |
| 2023-12-20 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 1,138 |
| 2023-12-19 | $55.21 | $55.21 | $55.19 | $55.19 | $55.19 | 5,708 |
| 2023-12-18 | $54.68 | $54.68 | $54.68 | $54.68 | $54.68 | 9,368 |
| 2023-12-15 | $54.84 | $54.95 | $54.84 | $54.86 | $54.86 | 6,113 |
| 2023-12-14 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 111 |
| 2023-12-13 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 403 |
| 2023-12-12 | $53.61 | $53.68 | $53.61 | $53.68 | $53.68 | 3,099 |
| 2023-12-11 | $53.72 | $53.72 | $53.72 | $53.72 | $53.72 | 9,884 |
| 2023-12-08 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 598 |
| 2023-12-07 | $53.86 | $53.89 | $53.57 | $53.57 | $53.57 | 3,303 |
| 2023-12-06 | $53.70 | $53.90 | $53.70 | $53.87 | $53.87 | 1,556 |
| 2023-12-05 | $53.50 | $53.50 | $53.41 | $53.41 | $53.41 | 1,237 |
| 2023-12-04 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 110 |
| 2023-12-01 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 439 |
| 2023-11-30 | $54.12 | $54.12 | $53.93 | $53.93 | $53.93 | 727 |
| 2023-11-29 | $54.30 | $54.30 | $54.18 | $54.18 | $54.18 | 3,464 |
| 2023-11-28 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 179 |
| 2023-11-27 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 458 |
| 2023-11-24 | $54.23 | $54.23 | $54.23 | $54.23 | $54.23 | 518 |
| 2023-11-22 | $54.39 | $54.39 | $54.39 | $54.39 | $54.39 | 0 |
| 2023-11-21 | $54.22 | $54.39 | $54.22 | $54.39 | $54.39 | 1,886 |
| 2023-11-20 | $54.42 | $54.49 | $54.42 | $54.49 | $54.49 | 4,523 |
| 2023-11-17 | $53.92 | $53.92 | $53.92 | $53.92 | $53.92 | 8,855 |
| 2023-11-16 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 1,054 |
| 2023-11-15 | $54.48 | $54.48 | $54.48 | $54.48 | $54.48 | 589 |
| 2023-11-14 | $53.73 | $53.73 | $53.72 | $53.72 | $53.72 | 347 |
| 2023-11-13 | $52.71 | $52.71 | $52.70 | $52.71 | $52.71 | 1,543 |
| 2023-11-10 | $52.34 | $52.34 | $52.33 | $52.33 | $52.33 | 1,229 |
| 2023-11-09 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 271 |
| 2023-11-08 | $53.04 | $53.04 | $53.04 | $53.04 | $53.04 | 143 |
| 2023-11-07 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 68 |
| 2023-11-06 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 201 |
| 2023-11-03 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 3,741 |
| 2023-11-02 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 1,332 |
| 2023-11-01 | $51.06 | $51.06 | $51.06 | $51.06 | $51.06 | 235 |
| 2023-10-31 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 129 |
| 2023-10-30 | $51.06 | $51.06 | $51.06 | $51.06 | $51.06 | 7,180 |
| 2023-10-27 | $50.83 | $50.83 | $50.83 | $50.83 | $50.83 | 422 |
| 2023-10-26 | $50.45 | $50.45 | $50.27 | $50.27 | $50.27 | 4,050 |
| 2023-10-25 | $50.78 | $50.78 | $50.78 | $50.78 | $50.78 | 202 |
| 2023-10-24 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 10 |
| 2023-10-23 | $50.35 | $50.50 | $50.35 | $50.50 | $50.50 | 1,883 |
| 2023-10-20 | $51.02 | $51.02 | $50.50 | $50.50 | $50.50 | 1,296 |
| 2023-10-19 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 1,087 |
| 2023-10-18 | $51.94 | $51.94 | $51.00 | $51.46 | $51.46 | 3,217 |
| 2023-10-17 | $52.25 | $52.61 | $51.75 | $51.75 | $51.75 | 14,107 |
| 2023-10-16 | $52.43 | $52.46 | $52.43 | $52.46 | $52.46 | 388 |
| 2023-10-13 | $52.57 | $52.57 | $52.43 | $52.43 | $52.43 | 1,515 |
| 2023-10-12 | $52.71 | $52.78 | $52.71 | $52.78 | $52.78 | 935 |
| 2023-10-11 | $53.14 | $53.14 | $53.14 | $53.14 | $53.14 | 2,724 |
| 2023-10-10 | $52.81 | $52.92 | $52.81 | $52.92 | $52.92 | 1,394 |
| 2023-10-09 | $51.77 | $51.77 | $51.57 | $51.57 | $51.57 | 1,106 |
| 2023-10-06 | $51.69 | $52.20 | $51.69 | $52.20 | $52.20 | 6,450 |
| 2023-10-05 | $51.50 | $51.50 | $51.24 | $51.24 | $51.24 | 4,893 |
| 2023-10-04 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 1,572 |
| 2023-10-03 | $51.81 | $51.81 | $51.64 | $51.64 | $51.64 | 1,801 |
| 2023-10-02 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 1,205 |
| 2023-09-29 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 1,136 |
| 2023-09-28 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 1,964 |
| 2023-09-27 | $52.42 | $52.42 | $52.42 | $52.42 | $52.42 | 319 |
| 2023-09-26 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 3,737 |
| 2023-09-25 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 684 |
| 2023-09-22 | $53.29 | $53.29 | $53.29 | $53.29 | $53.29 | 257,327 |
| 2023-09-21 | $52.69 | $52.69 | $52.69 | $52.69 | $52.69 | 926 |
| 2023-09-20 | $53.65 | $53.79 | $53.65 | $53.79 | $53.79 | 9,813 |
| 2023-09-19 | $53.64 | $53.64 | $53.25 | $53.25 | $53.25 | 1,248 |
| 2023-09-18 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 623 |
| 2023-09-15 | $53.75 | $53.92 | $53.75 | $53.92 | $53.92 | 10,879 |
| 2023-09-14 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 11 |
| 2023-09-13 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-09-12 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 11 |
| 2023-09-11 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 910 |
| 2023-09-08 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 1,750 |
| 2023-09-07 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 923 |
| 2023-09-06 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 3,641 |
| 2023-09-05 | $54.14 | $54.29 | $54.14 | $54.29 | $54.29 | 1,015 |
| 2023-09-01 | $54.44 | $54.48 | $54.44 | $54.48 | $54.48 | 1,226 |
| 2023-08-31 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 401 |
| 2023-08-30 | $54.63 | $54.63 | $54.60 | $54.60 | $54.60 | 2,719 |
| 2023-08-29 | $54.56 | $54.56 | $54.56 | $54.56 | $54.56 | 1,256 |
| 2023-08-28 | $53.80 | $54.07 | $53.69 | $54.07 | $54.07 | 3,190 |
| 2023-08-25 | $53.51 | $53.51 | $53.51 | $53.51 | $53.51 | 1,497 |
| 2023-08-24 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 57 |
| 2023-08-23 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 778 |
| 2023-08-22 | $53.05 | $53.05 | $53.05 | $53.05 | $53.05 | 521 |
| 2023-08-21 | $52.86 | $52.86 | $52.86 | $52.86 | $52.86 | 1,209 |
| 2023-08-18 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 88 |
| 2023-08-17 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 10,932 |
| 2023-08-16 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 695 |
| 2023-08-15 | $53.75 | $53.93 | $53.46 | $53.93 | $53.93 | 1,306 |
| 2023-08-14 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 1,262 |
| 2023-08-11 | $54.47 | $54.56 | $48.50 | $48.50 | $48.50 | 1,081 |
| 2023-08-10 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 0 |
| 2023-08-09 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 956 |
| 2023-08-08 | $54.86 | $54.86 | $54.71 | $54.71 | $54.71 | 2,024 |
| 2023-08-07 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 294 |
| 2023-08-04 | $56.05 | $56.09 | $55.78 | $56.03 | $56.03 | 1,798 |
| 2023-08-03 | $55.58 | $55.91 | $55.58 | $55.91 | $55.91 | 695 |
| 2023-08-02 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 338 |
| 2023-08-01 | $56.91 | $56.91 | $56.35 | $56.35 | $56.35 | 3,840 |
| 2023-07-31 | $57.27 | $57.27 | $57.03 | $57.03 | $57.03 | 1,391 |
| 2023-07-28 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 908 |
| 2023-07-27 | $56.34 | $56.34 | $56.34 | $56.34 | $56.34 | 2,086 |
| 2023-07-26 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 281 |
| 2023-07-25 | $56.36 | $56.50 | $56.36 | $56.50 | $56.50 | 14,180 |
| 2023-07-24 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 72 |
| 2023-07-21 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 851 |
| 2023-07-20 | $55.13 | $55.13 | $55.13 | $55.13 | $55.13 | 204 |
| 2023-07-19 | $55.38 | $55.67 | $55.38 | $55.67 | $55.67 | 2,895 |
| 2023-07-18 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 0 |
| 2023-07-17 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 1,451 |
| 2023-07-14 | $55.99 | $55.99 | $55.90 | $55.90 | $55.90 | 1,614 |
| 2023-07-13 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 105 |
| 2023-07-12 | $55.31 | $55.31 | $55.30 | $55.30 | $55.30 | 5,271 |
| 2023-07-11 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 372 |
| 2023-07-10 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 2,369 |
| 2023-07-07 | $53.92 | $53.92 | $53.80 | $53.80 | $53.80 | 2,984 |
| 2023-07-06 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 1,960 |
| 2023-07-05 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 4,725 |
| 2023-07-03 | $54.83 | $54.83 | $54.83 | $54.83 | $54.83 | 682 |
| 2023-06-30 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 3,067 |
| 2023-06-29 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 16,612 |
| 2023-06-28 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 64,886 |
| 2023-06-27 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 526 |
| 2023-06-26 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 3,259 |
| 2023-06-23 | $54.38 | $54.38 | $54.38 | $54.38 | $54.38 | 18 |
| 2023-06-22 | $54.23 | $54.38 | $54.23 | $54.38 | $54.38 | 76,973 |
| 2023-06-21 | $54.33 | $54.33 | $54.18 | $54.18 | $54.18 | 741 |
| 2023-06-20 | $55.26 | $55.26 | $55.26 | $55.26 | $55.26 | 90 |
| 2023-06-16 | $55.26 | $55.26 | $55.26 | $55.26 | $55.26 | 25 |
| 2023-06-15 | $55.26 | $55.26 | $55.26 | $55.26 | $55.26 | 27 |
| 2023-06-14 | $55.26 | $55.26 | $55.26 | $55.26 | $55.26 | 135 |
| 2023-06-13 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 86 |
| 2023-06-12 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 697 |
| 2023-06-09 | $54.36 | $54.36 | $54.36 | $54.36 | $54.36 | 7,998 |
| 2023-06-08 | $53.96 | $54.09 | $53.96 | $54.09 | $54.09 | 1,150 |
| 2023-06-07 | $54.21 | $54.21 | $54.21 | $54.21 | $54.21 | 722 |
| 2023-06-06 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 2,335 |
| 2023-06-05 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 424 |
| 2023-06-02 | $53.72 | $53.72 | $53.72 | $53.72 | $53.72 | 4,551 |
| 2023-06-01 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 775 |
| 2023-05-31 | $51.82 | $51.82 | $51.82 | $51.82 | $51.82 | 8,078 |
| 2023-05-30 | $52.46 | $52.46 | $52.46 | $52.46 | $52.46 | 1,511 |
| 2023-05-26 | $52.55 | $52.96 | $52.55 | $52.96 | $52.96 | 7,760 |
| 2023-05-25 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 680 |
| 2023-05-24 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 1,692 |
| 2023-05-23 | $52.93 | $52.93 | $52.93 | $52.93 | $52.93 | 3,525 |
| 2023-05-22 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 306 |
| 2023-05-19 | $52.95 | $52.95 | $52.76 | $52.76 | $52.76 | 5,919 |
| 2023-05-18 | $53.00 | $53.00 | $52.80 | $52.80 | $52.80 | 6,919 |
| 2023-05-17 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 42 |
| 2023-05-16 | $53.33 | $53.33 | $53.33 | $53.33 | $53.33 | 4,478 |
| 2023-05-15 | $53.40 | $53.43 | $53.40 | $53.43 | $53.43 | 2,945 |
| 2023-05-12 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 7,840 |
| 2023-05-11 | $52.99 | $52.99 | $52.94 | $52.94 | $52.94 | 5,260 |
| 2023-05-10 | $53.46 | $53.46 | $53.32 | $53.32 | $53.32 | 3,731 |
| 2023-05-09 | $53.35 | $53.35 | $53.33 | $53.33 | $53.33 | 753 |
| 2023-05-08 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 146 |
| 2023-05-05 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 29 |
| 2023-05-04 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 2,715 |
| 2023-05-03 | $52.72 | $52.72 | $52.49 | $52.49 | $52.49 | 1,596 |
| 2023-05-02 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 78 |
| 2023-05-01 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 56 |
| 2023-04-28 | $53.15 | $53.18 | $53.15 | $53.18 | $53.18 | 1,540 |
| 2023-04-27 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 749 |
| 2023-04-26 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 8,744 |
| 2023-04-25 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 385 |
| 2023-04-24 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 0 |
| 2023-04-21 | $52.92 | $52.92 | $52.92 | $52.92 | $52.92 | 1,222 |
| 2023-04-20 | $53.82 | $53.82 | $53.82 | $53.82 | $53.82 | 1,692 |
| 2023-04-19 | $53.70 | $53.70 | $53.70 | $53.70 | $53.70 | 559 |
| 2023-04-18 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 1,376 |
| 2023-04-17 | $54.31 | $54.31 | $54.28 | $54.28 | $54.28 | 741 |
| 2023-04-14 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 776 |
| 2023-04-13 | $53.91 | $53.91 | $53.91 | $53.91 | $53.91 | 0 |
| 2023-04-12 | $53.91 | $53.91 | $53.91 | $53.91 | $53.91 | 943 |
| 2023-04-11 | $54.16 | $54.16 | $54.16 | $54.16 | $54.16 | 326 |
| 2023-04-10 | $54.34 | $54.34 | $54.34 | $54.34 | $54.34 | 0 |
| 2023-04-06 | $53.42 | $54.34 | $53.42 | $54.34 | $54.34 | 964 |
| 2023-04-05 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 111 |
| 2023-04-04 | $53.75 | $54.04 | $53.60 | $53.60 | $53.60 | 1,456 |
| 2023-04-03 | $54.07 | $54.07 | $54.01 | $54.01 | $54.01 | 1,557 |
| 2023-03-31 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 122 |
| 2023-03-30 | $53.75 | $53.82 | $53.75 | $53.82 | $53.82 | 1,741 |
| 2023-03-29 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 366 |
| 2023-03-28 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 85 |
| 2023-03-27 | $52.52 | $52.68 | $52.52 | $52.68 | $52.68 | 1,717 |
| 2023-03-24 | $52.70 | $52.70 | $52.43 | $52.43 | $52.43 | 4,350 |
| 2023-03-23 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 231 |
| 2023-03-22 | $52.48 | $52.48 | $52.15 | $52.15 | $52.15 | 3,449 |
| 2023-03-21 | $51.97 | $51.97 | $51.95 | $51.95 | $51.95 | 642 |
| 2023-03-20 | $51.67 | $51.75 | $51.67 | $51.75 | $51.75 | 1,269 |
| 2023-03-17 | $51.74 | $51.77 | $51.31 | $51.31 | $51.31 | 3,583 |
| 2023-03-16 | $51.33 | $51.33 | $51.33 | $51.33 | $51.33 | 15,772 |
| 2023-03-15 | $51.23 | $51.23 | $50.93 | $50.93 | $50.93 | 8,922 |
| 2023-03-14 | $51.94 | $51.99 | $51.94 | $51.99 | $51.99 | 10,017 |
| 2023-03-13 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 1,115 |
| 2023-03-10 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 2,301 |
| 2023-03-09 | $53.28 | $53.28 | $53.28 | $53.28 | $53.28 | 23 |
| 2023-03-08 | $53.28 | $53.28 | $53.28 | $53.28 | $53.28 | 1,347 |
| 2023-03-07 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 1,146 |
| 2023-03-06 | $54.13 | $54.27 | $54.03 | $54.03 | $54.03 | 2,630 |
| 2023-03-03 | $53.89 | $53.89 | $53.89 | $53.89 | $53.89 | 1,321 |
| 2023-03-02 | $53.40 | $53.60 | $53.40 | $53.60 | $53.60 | 866 |
| 2023-03-01 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 553 |
| 2023-02-28 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 789 |
| 2023-02-27 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 1,032 |
| 2023-02-24 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 134 |
| 2023-02-23 | $53.62 | $53.62 | $53.62 | $53.62 | $53.62 | 5,162 |
| 2023-02-22 | $53.46 | $53.46 | $53.46 | $53.46 | $53.46 | 954 |
| 2023-02-21 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 1,377 |
| 2023-02-17 | $54.48 | $54.48 | $54.48 | $54.48 | $54.48 | 83 |
| 2023-02-16 | $54.48 | $54.48 | $54.48 | $54.48 | $54.48 | 366 |
| 2023-02-15 | $54.27 | $54.27 | $54.27 | $54.27 | $54.27 | 2,215 |
| 2023-02-14 | $55.08 | $55.08 | $55.08 | $55.08 | $55.08 | 4,881 |
| 2023-02-13 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 556 |
| 2023-02-10 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 499 |
| 2023-02-09 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 27 |
| 2023-02-08 | $54.91 | $54.91 | $54.67 | $54.73 | $54.73 | 1,883 |
| 2023-02-07 | $54.53 | $54.73 | $54.53 | $54.73 | $54.73 | 4,446 |
| 2023-02-06 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 4,374 |
| 2023-02-03 | $56.00 | $56.02 | $55.54 | $55.54 | $55.54 | 1,474 |
| 2023-02-02 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 738 |
| 2023-02-01 | $56.41 | $56.52 | $56.41 | $56.52 | $56.52 | 867 |
| 2023-01-31 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 2,359 |
| 2023-01-30 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 20,365 |
| 2023-01-27 | $57.53 | $57.53 | $57.53 | $57.53 | $57.53 | 94 |
| 2023-01-26 | $57.53 | $57.53 | $57.53 | $57.53 | $57.53 | 1,556 |
| 2023-01-25 | $56.60 | $57.01 | $56.60 | $57.01 | $57.01 | 3,999 |
| 2023-01-24 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 2,339 |
| 2023-01-23 | $57.31 | $57.31 | $57.24 | $57.24 | $57.24 | 2,086 |
| 2023-01-20 | $56.56 | $56.73 | $56.56 | $56.73 | $56.73 | 10,841 |
| 2023-01-19 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 853 |
| 2023-01-18 | $56.14 | $56.34 | $56.10 | $56.10 | $56.10 | 17,199 |
| 2023-01-17 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 1,126 |
| 2023-01-13 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 0 |
| 2023-01-12 | $55.63 | $55.63 | $55.39 | $55.39 | $55.39 | 236 |
| 2023-01-11 | $55.29 | $55.29 | $55.29 | $55.29 | $55.29 | 533 |
| 2023-01-10 | $55.42 | $55.42 | $54.86 | $54.86 | $54.86 | 8,418 |
| 2023-01-09 | $55.18 | $55.18 | $55.18 | $55.18 | $55.18 | 413 |
| 2023-01-06 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 229 |
| 2023-01-05 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 9 |
| 2023-01-04 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 7 |
| 2023-01-03 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 102 |
| 2022-12-30 | $52.34 | $52.34 | $52.34 | $52.34 | $52.34 | 975 |
| 2022-12-29 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 0 |
| 2022-12-28 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 4,213 |
| 2022-12-27 | $52.37 | $52.40 | $51.59 | $51.59 | $51.59 | 5,624 |
| 2022-12-23 | $52.06 | $52.06 | $52.06 | $52.06 | $52.06 | 405 |
| 2022-12-22 | $52.06 | $52.06 | $52.06 | $52.06 | $52.06 | 3,575 |
| 2022-12-21 | $52.03 | $52.03 | $51.79 | $51.79 | $51.79 | 1,457 |
| 2022-12-20 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 3,219 |
| 2022-12-19 | $52.02 | $52.20 | $52.02 | $52.20 | $52.20 | 7,895 |
| 2022-12-16 | $51.90 | $52.25 | $51.90 | $52.25 | $52.25 | 1,431 |
| 2022-12-15 | $52.31 | $52.32 | $52.08 | $52.17 | $52.17 | 23,434 |
| 2022-12-14 | $52.83 | $52.98 | $52.64 | $52.64 | $52.64 | 6,529 |
| 2022-12-13 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 1,301 |
| 2022-12-12 | $53.04 | $53.04 | $53.04 | $53.04 | $53.04 | 31 |
| 2022-12-09 | $53.04 | $53.04 | $53.04 | $53.04 | $53.04 | 23,721 |
| 2022-12-08 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 219 |
| 2022-12-07 | $52.84 | $52.84 | $52.84 | $52.84 | $52.84 | 0 |
| 2022-12-06 | $52.84 | $52.84 | $52.84 | $52.84 | $52.84 | 98 |
| 2022-12-05 | $52.84 | $52.84 | $52.84 | $52.84 | $52.84 | 2,650 |
| 2022-12-02 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 897 |
| 2022-12-01 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 734 |
| 2022-11-30 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 144 |
| 2022-11-29 | $51.73 | $51.73 | $51.25 | $51.25 | $51.25 | 1,904 |
| 2022-11-28 | $50.82 | $50.82 | $50.82 | $50.82 | $50.82 | 0 |
| 2022-11-25 | $50.82 | $50.82 | $50.82 | $50.82 | $50.82 | 132 |
| 2022-11-23 | $51.05 | $51.05 | $51.05 | $51.05 | $51.05 | 600 |
| 2022-11-22 | $50.55 | $50.55 | $50.35 | $50.35 | $50.35 | 1,322 |
| 2022-11-21 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 441 |
| 2022-11-18 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 1,468 |
| 2022-11-17 | $50.97 | $50.97 | $50.97 | $50.97 | $50.97 | 4,211 |
| 2022-11-16 | $51.59 | $51.59 | $51.11 | $51.20 | $51.20 | 1,523 |
| 2022-11-15 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 97 |
| 2022-11-14 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 538 |
| 2022-11-11 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2022-11-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 226 |
| 2022-11-09 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 473 |
| 2022-11-08 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 14,479 |
| 2022-11-07 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 96 |
| 2022-11-04 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 246 |
| 2022-11-03 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 2 |
| 2022-11-02 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 0 |
| 2022-11-01 | $47.06 | $47.06 | $46.82 | $46.82 | $46.82 | 1,051 |
| 2022-10-31 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 60 |
| 2022-10-28 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 14 |
| 2022-10-27 | $46.98 | $46.98 | $46.60 | $46.60 | $46.60 | 527 |
| 2022-10-26 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2022-10-25 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 11 |
| 2022-10-24 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 25 |
| 2022-10-21 | $47.57 | $47.57 | $47.41 | $47.41 | $47.41 | 2,018 |
| 2022-10-20 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 1 |
| 2022-10-19 | $47.29 | $47.29 | $46.50 | $46.50 | $46.50 | 1,519 |
| 2022-10-18 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 2,462 |
| 2022-10-17 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 365 |
| 2022-10-14 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 814 |
| 2022-10-13 | $46.56 | $47.00 | $46.56 | $47.00 | $47.00 | 1,726 |
| 2022-10-12 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 25 |
| 2022-10-11 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 1,785 |
| 2022-10-10 | $48.09 | $48.09 | $47.75 | $47.75 | $47.75 | 1,707 |
| 2022-10-07 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 309 |
| 2022-10-06 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 139 |
| 2022-10-05 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 169 |
| 2022-10-04 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 1,274 |
| 2022-10-03 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 19 |
| 2022-09-30 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 316 |
| 2022-09-29 | $47.67 | $47.67 | $47.50 | $47.50 | $47.50 | 16,110 |
| 2022-09-28 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 2,418 |
| 2022-09-27 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 0 |
| 2022-09-26 | $48.95 | $48.95 | $48.15 | $48.15 | $48.15 | 6,532 |
| 2022-09-23 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 28 |
| 2022-09-22 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 68 |
| 2022-09-21 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 733 |
| 2022-09-20 | $51.30 | $51.80 | $51.30 | $51.80 | $51.80 | 4,698 |
| 2022-09-19 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 0 |
| 2022-09-16 | $51.51 | $51.51 | $51.43 | $51.43 | $51.43 | 1,802 |
| 2022-09-15 | $52.14 | $52.40 | $51.92 | $52.40 | $52.40 | 8,073 |
| 2022-09-14 | $52.37 | $52.37 | $52.37 | $52.37 | $52.37 | 945 |
| 2022-09-13 | $52.49 | $52.61 | $52.49 | $52.61 | $52.61 | 5,294 |
| 2022-09-12 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 365 |
| 2022-09-09 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 0 |
| 2022-09-08 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 1,576 |
| 2022-09-07 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 87 |
| 2022-09-06 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 412 |
| 2022-09-02 | $52.97 | $52.97 | $52.97 | $52.97 | $52.97 | 2,442 |
| 2022-09-01 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2022-08-31 | $53.75 | $53.75 | $53.60 | $53.60 | $53.60 | 1,779 |
| 2022-08-30 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 3,662 |
| 2022-08-29 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2022-08-26 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 1,249 |
| 2022-08-25 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 2,049 |
| 2022-08-24 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 626 |
| 2022-08-23 | $53.64 | $53.64 | $53.64 | $53.64 | $53.64 | 1,496 |
| 2022-08-22 | $53.31 | $53.31 | $53.31 | $53.31 | $53.31 | 2,855 |
| 2022-08-19 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 0 |
| 2022-08-18 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 2,113 |
| 2022-08-17 | $54.59 | $54.59 | $54.59 | $54.59 | $54.59 | 6 |
| 2022-08-16 | $54.59 | $54.59 | $54.59 | $54.59 | $54.59 | 17 |
| 2022-08-15 | $54.59 | $54.59 | $54.59 | $54.59 | $54.59 | 511 |
| 2022-08-12 | $54.47 | $54.47 | $54.47 | $54.47 | $54.47 | 152 |
| 2022-08-11 | $54.93 | $54.93 | $54.93 | $54.93 | $54.93 | 887 |
| 2022-08-10 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 74 |
| 2022-08-09 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 587 |
| 2022-08-08 | $53.86 | $53.86 | $53.86 | $53.86 | $53.86 | 1,319 |
| 2022-08-05 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 3,890 |
| 2022-08-04 | $53.42 | $53.42 | $53.42 | $53.42 | $53.42 | 3,894 |
| 2022-08-03 | $52.66 | $52.66 | $52.66 | $52.66 | $52.66 | 1,090 |
| 2022-08-02 | $52.73 | $52.73 | $52.73 | $52.73 | $52.73 | 171 |
| 2022-08-01 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 169 |
| 2022-07-29 | $53.29 | $53.29 | $53.29 | $53.29 | $53.29 | 98 |
| 2022-07-28 | $53.29 | $53.29 | $53.29 | $53.29 | $53.29 | 574 |
| 2022-07-27 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 1,091 |
| 2022-07-26 | $52.90 | $52.90 | $52.75 | $52.75 | $52.75 | 7,453 |
| 2022-07-25 | $53.20 | $53.20 | $52.55 | $52.55 | $52.55 | 592 |
| 2022-07-22 | $52.93 | $53.21 | $52.93 | $53.21 | $53.21 | 934 |
| 2022-07-21 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 2,244 |
| 2022-07-20 | $52.63 | $52.63 | $52.55 | $52.55 | $52.55 | 1,161 |
| 2022-07-19 | $52.63 | $52.63 | $52.63 | $52.63 | $52.63 | 508 |
| 2022-07-18 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 1,496 |
| 2022-07-15 | $51.69 | $51.74 | $51.69 | $51.74 | $51.74 | 908 |
| 2022-07-14 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 0 |
| 2022-07-13 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 0 |
| 2022-07-12 | $52.29 | $52.30 | $52.29 | $52.30 | $52.30 | 939 |
| 2022-07-11 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 666 |
| 2022-07-08 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 2,954 |
| 2022-07-07 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 328 |
| 2022-07-06 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 82 |
| 2022-07-05 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2022-07-01 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2022-06-30 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 2,194 |
| 2022-06-29 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 433 |
| 2022-06-28 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 1,043 |
| 2022-06-27 | $54.79 | $54.79 | $54.79 | $54.79 | $54.79 | 9,758 |
| 2022-06-24 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 1,965 |
| 2022-06-23 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 1,608 |
| 2022-06-22 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 460 |
| 2022-06-21 | $54.06 | $54.06 | $54.06 | $54.06 | $54.06 | 506 |
| 2022-06-17 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 1,169 |
| 2022-06-16 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 1,722 |
| 2022-06-15 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 1,108 |
| 2022-06-14 | $53.88 | $53.88 | $53.30 | $53.30 | $53.30 | 2,639 |
| 2022-06-13 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 160 |
| 2022-06-10 | $54.94 | $54.94 | $54.89 | $54.89 | $54.89 | 11,615 |
| 2022-06-09 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 748 |
| 2022-06-08 | $56.09 | $56.09 | $56.09 | $56.09 | $56.09 | 56 |
| 2022-06-07 | $56.09 | $56.09 | $56.09 | $56.09 | $56.09 | 3,343 |
| 2022-06-06 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 2,372 |
| 2022-06-03 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2022-06-02 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2022-06-01 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 825 |
| 2022-05-31 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 1,190 |
| 2022-05-27 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 178 |
| 2022-05-26 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 717 |
| 2022-05-25 | $53.54 | $53.54 | $53.34 | $53.34 | $53.34 | 2,019 |
| 2022-05-24 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
| 2022-05-23 | $54.21 | $54.31 | $54.21 | $54.31 | $54.31 | 1,651 |
| 2022-05-20 | $53.99 | $54.25 | $53.99 | $54.25 | $54.25 | 671 |
| 2022-05-19 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 2,984 |
| 2022-05-18 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 231 |
| 2022-05-17 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 654 |
| 2022-05-16 | $53.45 | $53.45 | $53.45 | $53.45 | $53.45 | 0 |
| 2022-05-13 | $53.05 | $53.45 | $53.05 | $53.45 | $53.45 | 732 |
| 2022-05-12 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 380 |
| 2022-05-11 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 261 |
| 2022-05-10 | $52.52 | $52.52 | $52.52 | $52.52 | $52.52 | 1,865 |
| 2022-05-09 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 1,574 |
| 2022-05-06 | $54.66 | $54.66 | $54.66 | $54.66 | $54.66 | 98 |
| 2022-05-05 | $54.66 | $54.66 | $54.66 | $54.66 | $54.66 | 452 |
| 2022-05-04 | $55.23 | $55.23 | $55.23 | $55.23 | $55.23 | 790 |
| 2022-05-03 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | 3,169 |
| 2022-05-02 | $54.74 | $54.74 | $54.74 | $54.74 | $54.74 | 1 |
| 2022-04-29 | $54.74 | $54.74 | $54.74 | $54.74 | $54.74 | 76 |
| 2022-04-28 | $54.74 | $54.74 | $54.74 | $54.74 | $54.74 | 49 |
| 2022-04-27 | $54.74 | $54.74 | $54.74 | $54.74 | $54.74 | 307 |
| 2022-04-26 | $54.92 | $54.92 | $54.92 | $54.92 | $54.92 | 4,717 |
| 2022-04-25 | $54.92 | $54.92 | $54.92 | $54.92 | $54.92 | 4,717 |
| 2022-04-22 | $56.01 | $56.01 | $56.01 | $56.01 | $56.01 | 295 |
| 2022-04-21 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 0 |
| 2022-04-20 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 137 |
| 2022-04-19 | $57.35 | $57.35 | $57.35 | $57.35 | $57.35 | 590 |
| 2022-04-18 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
| 2022-04-14 | $58.19 | $58.43 | $58.18 | $58.42 | $58.42 | 2,715 |
| 2022-04-13 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 911 |
| 2022-04-12 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 1,760 |
| 2022-04-11 | $58.39 | $58.39 | $58.39 | $58.39 | $58.39 | 147 |
| 2022-04-08 | $59.15 | $59.15 | $59.15 | $59.15 | $59.15 | 3,090 |
| 2022-04-07 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 354 |
| 2022-04-06 | $60.08 | $60.08 | $59.38 | $59.38 | $59.38 | 12,470 |
| 2022-04-05 | $60.20 | $60.20 | $60.20 | $60.20 | $60.20 | 148 |
| 2022-04-04 | $61.01 | $61.01 | $61.01 | $61.01 | $61.01 | 706 |
| 2022-04-01 | $60.05 | $60.08 | $60.05 | $60.08 | $60.08 | 1,105 |
| 2022-03-31 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 891 |
| 2022-03-30 | $60.24 | $60.24 | $60.24 | $60.24 | $60.24 | 1,750 |
| 2022-03-29 | $59.82 | $59.82 | $59.82 | $59.82 | $59.82 | 1,721 |
| 2022-03-28 | $58.65 | $58.65 | $58.65 | $58.65 | $58.65 | 2,555 |
| 2022-03-25 | $58.49 | $58.74 | $58.49 | $58.54 | $58.54 | 4,793 |
| 2022-03-24 | $59.18 | $59.18 | $59.18 | $59.18 | $59.18 | 0 |
| 2022-03-23 | $59.18 | $59.18 | $59.18 | $59.18 | $59.18 | 733 |
| 2022-03-22 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 316 |
| 2022-03-21 | $58.57 | $58.57 | $58.57 | $58.57 | $58.57 | 22,823 |
| 2022-03-18 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 1,740 |
| 2022-03-17 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 0 |
| 2022-03-16 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 1,740 |
| 2022-03-15 | $54.03 | $54.55 | $54.03 | $54.55 | $54.55 | 1,375 |
| 2022-03-14 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 1,225 |
| 2022-03-11 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 2,164 |
| 2022-03-10 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 0 |
| 2022-03-09 | $57.42 | $57.47 | $57.42 | $57.47 | $57.47 | 6,563 |
| 2022-03-08 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 622 |
| 2022-03-07 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 3,656 |
| 2022-03-04 | $58.31 | $58.41 | $58.31 | $58.41 | $58.41 | 1,277 |
| 2022-03-03 | $59.70 | $59.70 | $59.15 | $59.15 | $59.15 | 2,677 |
| 2022-03-02 | $59.97 | $59.97 | $59.97 | $59.97 | $59.97 | 955 |
| 2022-03-01 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 708 |
| 2022-02-28 | $60.87 | $60.87 | $60.87 | $60.87 | $60.87 | 1,029 |
| 2022-02-25 | $61.27 | $61.27 | $61.27 | $61.27 | $61.27 | 1,045 |
| 2022-02-24 | $59.39 | $59.39 | $59.39 | $59.39 | $59.39 | 2,414 |
| 2022-02-23 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 56 |
| 2022-02-22 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 7,174 |
| 2022-02-18 | $63.72 | $63.72 | $63.68 | $63.68 | $63.68 | 1,217 |
| 2022-02-17 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 69 |
| 2022-02-16 | $64.67 | $64.67 | $64.50 | $64.50 | $64.50 | 7,946 |
| 2022-02-15 | $64.13 | $64.13 | $64.13 | $64.13 | $64.13 | 342 |
| 2022-02-14 | $62.97 | $62.97 | $62.97 | $62.97 | $62.97 | 1,688 |
| 2022-02-11 | $64.53 | $64.53 | $64.53 | $64.53 | $64.53 | 825 |
| 2022-02-10 | $64.61 | $64.61 | $64.61 | $64.61 | $64.61 | 26 |
| 2022-02-09 | $64.61 | $64.61 | $64.61 | $64.61 | $64.61 | 387 |
| 2022-02-08 | $63.38 | $63.38 | $63.38 | $63.38 | $63.38 | 1,599 |
| 2022-02-07 | $63.56 | $63.56 | $63.12 | $63.12 | $63.12 | 1,757 |
| 2022-02-04 | $63.24 | $63.24 | $63.24 | $63.24 | $63.24 | 1,884 |
| 2022-02-03 | $63.38 | $63.38 | $63.08 | $63.08 | $63.08 | 15,662 |
| 2022-02-02 | $63.54 | $64.45 | $63.54 | $64.45 | $64.45 | 8,613 |
| 2022-02-01 | $63.67 | $64.15 | $63.61 | $63.61 | $63.61 | 5,381 |
| 2022-01-31 | $62.83 | $63.10 | $62.83 | $63.10 | $63.10 | 1,791 |
| 2022-01-28 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 440 |
| 2022-01-27 | $61.87 | $62.22 | $61.87 | $62.22 | $62.22 | 3,133 |
| 2022-01-26 | $62.66 | $62.66 | $62.66 | $62.66 | $62.66 | 354 |
| 2022-01-25 | $62.14 | $62.23 | $62.14 | $62.23 | $62.23 | 8,112 |
| 2022-01-24 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 18,630 |
| 2022-01-21 | $64.03 | $64.03 | $64.01 | $64.01 | $64.01 | 11,627 |
| 2022-01-20 | $65.37 | $65.37 | $65.28 | $65.28 | $65.28 | 1,850 |
| 2022-01-19 | $63.92 | $63.92 | $63.92 | $63.92 | $63.92 | 2,168 |
| 2022-01-18 | $63.74 | $63.92 | $63.74 | $63.92 | $63.92 | 2,168 |
| 2022-01-14 | $64.55 | $64.55 | $64.39 | $64.39 | $64.39 | 1,596 |
| 2022-01-13 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 1,403 |
| 2022-01-12 | $65.01 | $65.01 | $65.01 | $65.01 | $65.01 | 1,005 |
| 2022-01-11 | $63.94 | $63.94 | $63.94 | $63.94 | $63.94 | 1,188 |
| 2022-01-10 | $62.82 | $62.82 | $62.82 | $62.82 | $62.82 | 653 |
| 2022-01-07 | $62.69 | $62.69 | $62.50 | $62.50 | $62.50 | 1,302 |
| 2022-01-06 | $62.41 | $62.41 | $62.41 | $62.41 | $62.41 | 801 |
| 2022-01-05 | $62.65 | $62.65 | $62.65 | $62.65 | $62.65 | 322 |
| 2022-01-04 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 403 |
| 2022-01-03 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2021-12-31 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 0 |
| 2021-12-30 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 534 |
| 2021-12-29 | $61.98 | $61.98 | $61.98 | $61.98 | $61.98 | 1,405 |
| 2021-12-28 | $62.27 | $62.27 | $62.27 | $62.27 | $62.27 | 0 |
| 2021-12-27 | $62.27 | $62.27 | $62.27 | $62.27 | $62.27 | 0 |
| 2021-12-23 | $62.27 | $62.27 | $62.27 | $62.27 | $62.27 | 2,279 |
| 2021-12-22 | $61.93 | $61.93 | $61.93 | $61.93 | $61.93 | 3,599 |
| 2021-12-21 | $61.41 | $61.41 | $61.41 | $61.41 | $61.41 | 380 |
| 2021-12-20 | $61.69 | $61.69 | $61.69 | $61.69 | $61.69 | 0 |
| 2021-12-17 | $61.69 | $61.69 | $61.69 | $61.69 | $61.69 | 273 |
| 2021-12-16 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 3,382 |
| 2021-12-15 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 1,298 |
| 2021-12-14 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 815 |
| 2021-12-13 | $62.53 | $62.53 | $62.53 | $62.53 | $62.53 | 362 |
| 2021-12-10 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 0 |
| 2021-12-09 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 75 |
| 2021-12-08 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 481 |
| 2021-12-07 | $63.22 | $63.22 | $63.22 | $63.22 | $63.22 | 1,739 |
| 2021-12-06 | $62.10 | $62.10 | $62.10 | $62.10 | $62.10 | 3,307 |
| 2021-12-03 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 31 |
| 2021-12-02 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 73 |
| 2021-12-01 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 1,480 |
| 2021-11-30 | $62.21 | $62.21 | $61.55 | $61.55 | $61.55 | 835 |
| 2021-11-29 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 1 |
| 2021-11-26 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 99 |
| 2021-11-24 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 385 |
| 2021-11-23 | $63.73 | $63.73 | $63.73 | $63.73 | $63.73 | 1,231 |
| 2021-11-22 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 643 |
| 2021-11-19 | $64.87 | $64.87 | $64.87 | $64.87 | $64.87 | 285 |
| 2021-11-18 | $65.62 | $65.62 | $65.62 | $65.62 | $65.62 | 5,000 |
| 2021-11-17 | $65.62 | $65.62 | $65.62 | $65.62 | $65.62 | 241 |
| 2021-11-16 | $65.73 | $65.73 | $65.73 | $65.73 | $65.73 | 4,384 |
| 2021-11-15 | $65.68 | $65.68 | $65.68 | $65.68 | $65.68 | 1,166 |
| 2021-11-12 | $65.90 | $65.90 | $65.90 | $65.90 | $65.90 | 709 |
| 2021-11-11 | $65.67 | $65.90 | $65.67 | $65.90 | $65.90 | 1,615 |
| 2021-11-10 | $65.37 | $65.37 | $65.37 | $65.37 | $65.37 | 3,925 |
| 2021-11-09 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 1,004 |
| 2021-11-08 | $65.04 | $65.04 | $65.04 | $65.04 | $65.04 | 4,781 |
| 2021-11-05 | $64.48 | $64.48 | $64.48 | $64.48 | $64.48 | 3,232 |
| 2021-11-04 | $64.82 | $64.82 | $64.82 | $64.82 | $64.82 | 101 |
| 2021-11-03 | $64.22 | $64.22 | $64.22 | $64.22 | $64.22 | 0 |
| 2021-11-02 | $64.18 | $64.18 | $64.18 | $64.18 | $64.18 | 50 |
| 2021-11-01 | $64.18 | $64.18 | $64.18 | $64.18 | $64.18 | 50 |
| 2021-10-29 | $64.18 | $64.18 | $64.18 | $64.18 | $64.18 | 3,881 |
| 2021-10-28 | $65.59 | $65.59 | $65.59 | $65.59 | $65.59 | 0 |
| 2021-10-27 | $65.59 | $65.59 | $65.59 | $65.59 | $65.59 | 927 |
| 2021-10-26 | $66.14 | $66.14 | $66.14 | $66.14 | $66.14 | 1,637 |
| 2021-10-25 | $65.76 | $65.76 | $65.76 | $65.76 | $65.76 | 161 |
| 2021-10-22 | $66.27 | $66.27 | $66.27 | $66.27 | $66.27 | 339 |
| 2021-10-21 | $66.69 | $66.69 | $66.69 | $66.69 | $66.69 | 11 |
| 2021-10-20 | $66.69 | $66.69 | $66.69 | $66.69 | $66.69 | 166 |
| 2021-10-19 | $66.15 | $66.15 | $66.15 | $66.15 | $66.15 | 662 |
| 2021-10-18 | $65.69 | $65.69 | $65.69 | $65.69 | $65.69 | 2,085 |
| 2021-10-15 | $65.92 | $65.92 | $65.92 | $65.92 | $65.92 | 131 |
| 2021-10-14 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 231 |
| 2021-10-13 | $64.89 | $64.89 | $64.89 | $64.89 | $64.89 | 341 |
| 2021-10-12 | $64.41 | $64.41 | $64.41 | $64.41 | $64.41 | 740 |
| 2021-10-11 | $64.48 | $64.48 | $64.48 | $64.48 | $64.48 | 42 |
| 2021-10-08 | $64.48 | $64.48 | $64.48 | $64.48 | $64.48 | 2,621 |
| 2021-10-07 | $64.35 | $64.35 | $64.35 | $64.35 | $64.35 | 184 |
| 2021-10-06 | $62.76 | $62.76 | $62.76 | $62.76 | $62.76 | 1,006 |
| 2021-10-05 | $63.23 | $63.23 | $63.23 | $63.23 | $63.23 | 394 |
| 2021-10-04 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 1 |
| 2021-10-01 | $63.14 | $63.14 | $63.03 | $63.03 | $63.03 | 2,573 |
| 2021-09-30 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 3,708 |
| 2021-09-29 | $63.44 | $63.44 | $63.19 | $63.19 | $63.19 | 2,022 |
| 2021-09-28 | $63.66 | $63.66 | $63.66 | $63.66 | $63.66 | 322 |
| 2021-09-27 | $63.83 | $63.83 | $63.83 | $63.83 | $63.83 | 58 |
| 2021-09-24 | $63.83 | $63.83 | $63.83 | $63.83 | $63.83 | 1,283 |
| 2021-09-23 | $64.42 | $64.42 | $64.42 | $64.42 | $64.42 | 1,378 |
| 2021-09-22 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | 2,039 |
| 2021-09-21 | $63.22 | $63.22 | $63.22 | $63.22 | $63.22 | 1,195 |
| 2021-09-20 | $63.17 | $63.17 | $63.17 | $63.17 | $63.17 | 201 |
| 2021-09-17 | $64.43 | $64.59 | $64.43 | $64.59 | $64.59 | 32,873 |
| 2021-09-16 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 125 |
| 2021-09-15 | $65.13 | $65.13 | $65.13 | $65.13 | $65.13 | 3,717 |
| 2021-09-14 | $66.30 | $66.30 | $66.30 | $66.30 | $66.30 | 6 |
| 2021-09-13 | $66.30 | $66.30 | $66.30 | $66.30 | $66.30 | 667 |
| 2021-09-10 | $66.47 | $66.65 | $66.47 | $66.65 | $66.65 | 814 |
| 2021-09-09 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 1,487 |
| 2021-09-08 | $67.14 | $67.14 | $67.14 | $67.14 | $67.14 | 0 |
| 2021-09-07 | $67.20 | $67.20 | $67.14 | $67.14 | $67.14 | 1,716 |
| 2021-09-03 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 316 |
| 2021-09-02 | $66.79 | $66.79 | $66.79 | $66.79 | $66.79 | 582 |
| 2021-09-01 | $66.84 | $66.84 | $66.84 | $66.84 | $66.84 | 100 |
| 2021-08-31 | $64.89 | $64.89 | $64.89 | $64.89 | $64.89 | 56 |
| 2021-08-30 | $64.89 | $64.89 | $64.89 | $64.89 | $64.89 | 456 |
| 2021-08-27 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 1,635 |
| 2021-08-26 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 964 |
| 2021-08-25 | $64.49 | $64.49 | $64.49 | $64.49 | $64.49 | 1,167 |
| 2021-08-24 | $64.46 | $64.46 | $64.46 | $64.46 | $64.46 | 1,494 |
| 2021-08-23 | $62.71 | $62.71 | $62.71 | $62.71 | $62.71 | 284 |
| 2021-08-20 | $62.29 | $62.29 | $62.29 | $62.29 | $62.29 | 207 |
| 2021-08-19 | $62.12 | $62.12 | $62.12 | $62.12 | $62.12 | 587 |
| 2021-08-18 | $63.57 | $63.57 | $63.57 | $63.57 | $63.57 | 1,032 |
| 2021-08-17 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 1,771 |
| 2021-08-16 | $64.06 | $64.06 | $64.06 | $64.06 | $64.06 | 1,938 |
| 2021-08-13 | $64.63 | $64.63 | $64.63 | $64.63 | $64.63 | 0 |
| 2021-08-12 | $64.63 | $64.63 | $64.63 | $64.63 | $64.63 | 1,775 |
| 2021-08-11 | $65.22 | $65.22 | $65.22 | $65.22 | $65.22 | 3,451 |
| 2021-08-10 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 992 |
| 2021-08-09 | $64.96 | $64.96 | $64.96 | $64.96 | $64.96 | 874 |
| 2021-08-06 | $64.59 | $64.59 | $64.59 | $64.59 | $64.59 | 2,306 |
| 2021-08-05 | $65.20 | $65.20 | $65.20 | $65.20 | $65.20 | 10,200 |
| 2021-08-04 | $65.22 | $65.22 | $65.22 | $65.22 | $65.22 | 11,592 |
| 2021-08-03 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 97 |
| 2021-08-02 | $64.98 | $69.75 | $64.98 | $69.75 | $69.75 | 25,735 |
| 2021-07-30 | $64.31 | $64.31 | $64.31 | $64.31 | $64.31 | 2,589 |
| 2021-07-29 | $64.63 | $64.63 | $64.63 | $64.63 | $64.63 | 486 |
| 2021-07-28 | $63.86 | $63.86 | $63.86 | $63.86 | $63.86 | 1,338 |
| 2021-07-27 | $62.41 | $62.41 | $62.41 | $62.41 | $62.41 | 280 |
| 2021-07-26 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 2,045 |
| 2021-07-23 | $65.21 | $65.21 | $65.16 | $65.16 | $65.16 | 1,974 |
| 2021-07-22 | $66.35 | $66.35 | $66.35 | $66.35 | $66.35 | 193 |
| 2021-07-21 | $65.86 | $65.86 | $65.86 | $65.86 | $65.86 | 608 |
| 2021-07-20 | $65.88 | $65.88 | $65.88 | $65.88 | $65.88 | 2,586 |
| 2021-07-19 | $65.60 | $65.60 | $65.60 | $65.60 | $65.60 | 1,500 |
| 2021-07-16 | $66.90 | $66.90 | $66.90 | $66.90 | $66.90 | 544 |
| 2021-07-15 | $67.60 | $67.60 | $67.60 | $67.60 | $67.60 | 382 |
| 2021-07-14 | $67.23 | $67.23 | $67.00 | $67.00 | $67.00 | 6,771 |
| 2021-07-13 | $67.06 | $67.06 | $67.06 | $67.06 | $67.06 | 2,186 |
| 2021-07-12 | $66.56 | $66.56 | $66.56 | $66.56 | $66.56 | 2,000 |
| 2021-07-09 | $66.28 | $66.28 | $66.28 | $66.28 | $66.28 | 7,042 |
| 2021-07-08 | $65.40 | $66.03 | $65.23 | $65.23 | $65.23 | 13,099 |
| 2021-07-07 | $66.83 | $66.83 | $66.60 | $66.60 | $66.60 | 5,898 |
| 2021-07-06 | $67.09 | $67.09 | $66.90 | $66.90 | $66.90 | 7,734 |
| 2021-07-02 | $68.09 | $68.09 | $68.09 | $68.09 | $68.09 | 0 |
| 2021-07-01 | $68.09 | $68.09 | $68.09 | $68.09 | $68.09 | 4,010 |
| 2021-06-30 | $68.60 | $68.60 | $68.60 | $68.60 | $68.60 | 1,506 |
| 2021-06-29 | $68.50 | $68.75 | $68.50 | $68.75 | $68.75 | 3,328 |
| 2021-06-28 | $68.92 | $68.92 | $68.92 | $68.92 | $68.92 | 2,626 |
| 2021-06-25 | $68.88 | $68.88 | $68.88 | $68.88 | $68.88 | 528 |
| 2021-06-24 | $68.20 | $68.20 | $68.20 | $68.20 | $68.20 | 4,734 |
| 2021-06-23 | $67.97 | $67.97 | $67.97 | $67.97 | $67.97 | 480 |
| 2021-06-22 | $67.03 | $67.03 | $67.03 | $67.03 | $67.03 | 155 |
| 2021-06-21 | $67.39 | $67.39 | $67.39 | $67.39 | $67.39 | 2,354 |
| 2021-06-18 | $67.59 | $67.59 | $67.59 | $67.59 | $67.59 | 738 |
| 2021-06-17 | $68.12 | $68.12 | $68.12 | $68.12 | $68.12 | 14,015 |
| 2021-06-16 | $68.54 | $68.54 | $68.54 | $68.54 | $68.54 | 2,691 |
| 2021-06-15 | $68.54 | $68.54 | $68.54 | $68.54 | $68.54 | 2,691 |
| 2021-06-14 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 223 |
| 2021-06-11 | $68.75 | $68.75 | $68.75 | $68.75 | $68.75 | 885 |
| 2021-06-10 | $69.07 | $69.07 | $69.07 | $69.07 | $69.07 | 115 |
| 2021-06-09 | $68.76 | $68.76 | $68.76 | $68.76 | $68.76 | 920 |
| 2021-06-08 | $68.56 | $68.56 | $68.56 | $68.56 | $68.56 | 3,066 |
| 2021-06-07 | $69.02 | $69.02 | $69.02 | $69.02 | $69.02 | 0 |
| 2021-06-04 | $69.02 | $69.02 | $69.02 | $69.02 | $69.02 | 24,261 |
| 2021-06-03 | $69.27 | $69.27 | $69.27 | $69.27 | $69.27 | 0 |
| 2021-06-02 | $69.27 | $69.27 | $69.27 | $69.27 | $69.27 | 5,580 |
| 2021-06-01 | $69.07 | $69.07 | $69.07 | $69.07 | $69.07 | 2,372 |
| 2021-05-28 | $67.76 | $67.76 | $67.76 | $67.76 | $67.76 | 7,424 |
| 2021-05-27 | $67.44 | $67.44 | $67.44 | $67.44 | $67.44 | 4,299 |
| 2021-05-26 | $67.18 | $67.18 | $67.18 | $67.18 | $67.18 | 3,801 |
| 2021-05-25 | $67.08 | $67.08 | $67.08 | $67.08 | $67.08 | 2,674 |
| 2021-05-24 | $66.13 | $66.13 | $66.13 | $66.13 | $66.13 | 705 |
| 2021-05-21 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 0 |
| 2021-05-20 | $66.18 | $66.18 | $66.18 | $66.18 | $66.18 | 16,946 |
| 2021-05-19 | $65.74 | $65.74 | $65.74 | $65.74 | $65.74 | 28,348 |
| 2021-05-18 | $66.38 | $66.38 | $66.38 | $66.38 | $66.38 | 1,443 |
| 2021-05-17 | $65.30 | $65.30 | $65.30 | $65.30 | $65.30 | 7,884 |
| 2021-05-14 | $64.94 | $64.94 | $64.94 | $64.94 | $64.94 | 8,868 |
| 2021-05-13 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 1,159 |
| 2021-05-12 | $66.26 | $66.26 | $66.26 | $66.26 | $66.26 | 0 |
| 2021-05-11 | $66.26 | $66.26 | $66.26 | $66.26 | $66.26 | 6 |
| 2021-05-10 | $66.26 | $66.26 | $66.26 | $66.26 | $66.26 | 184 |
| 2021-05-07 | $67.45 | $67.45 | $67.45 | $67.45 | $67.45 | 1,139 |
| 2021-05-06 | $66.14 | $66.14 | $66.14 | $66.14 | $66.14 | 0 |
| 2021-05-05 | $66.14 | $66.14 | $66.14 | $66.14 | $66.14 | 1,377 |
| 2021-05-04 | $65.58 | $65.58 | $65.58 | $65.58 | $65.58 | 9,544 |
Vanguard FTSE Emerging Markets UCITS ETF EUR Acc (VFEAF) News Headlines
Recent Vanguard FTSE Emerging Markets UCITS ETF EUR Acc (VFEAF) News
Similar Companies to Vanguard FTSE Emerging Markets UCITS ETF EUR Acc (VFEAF) 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 | -- | -- | -- |