Vanguard FTSE Devel Asia Pacific ex Jap UCITS ETF EUR Acc (VFPAF) Exchange: EXPM
Data as of May 9, 2025
$31.67 ($1.11) 3.62%
Vanguard FTSE Devel Asia Pacific ex Jap UCITS ETF EUR Acc - Daily Information
Click for more stock information on Vanguard FTSE Devel Asia Pacific ex Jap UCITS ETF EUR Acc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $31.38 |
| Previous Close | $31.67 |
| High | $31.70 |
| Low | $31.38 |
| Adjusted Open | $31.38 |
| Previous Adjusted Close | $31.67 |
| Adjusted High | $31.70 |
| Adjusted Low | $31.38 |
About Vanguard FTSE Devel Asia Pacific ex Jap UCITS ETF EUR Acc (VFPAF)
Vanguard FTSE Devel Asia Pacific ex Jap UCITS ETF EUR Acc
Invest in Vanguard FTSE Devel Asia Pacific ex Jap UCITS ETF EUR Acc (VFPAF)
Historical Stock Data for Vanguard FTSE Devel Asia Pacific ex Jap UCITS ETF EUR Acc (VFPAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $31.38 | $31.70 | $31.38 | $31.67 | $31.67 | 58,195 |
| 2025-05-05 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2025-05-02 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2025-05-01 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2025-04-30 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 8,452 |
| 2025-04-29 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 0 |
| 2025-04-28 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 0 |
| 2025-04-25 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 5,513 |
| 2025-04-24 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2025-04-23 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 471 |
| 2025-04-22 | $29.99 | $30.12 | $29.96 | $30.05 | $30.05 | 52,603 |
| 2025-04-21 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 12,103 |
| 2025-04-17 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 1,004 |
| 2025-04-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-04-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-04-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-04-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-04-10 | $28.09 | $28.14 | $28.00 | $28.00 | $28.00 | 11,724 |
| 2025-04-09 | $26.80 | $26.80 | $26.76 | $26.79 | $26.79 | 7,000 |
| 2025-04-08 | $27.78 | $27.78 | $26.96 | $26.96 | $26.96 | 27,108 |
| 2025-04-07 | $26.71 | $27.13 | $26.71 | $27.13 | $27.13 | 257 |
| 2025-04-04 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 1,140 |
| 2025-04-03 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2025-04-02 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2025-04-01 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2025-03-31 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2025-03-28 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2025-03-27 | $30.37 | $30.43 | $30.37 | $30.43 | $30.43 | 6,697 |
| 2025-03-26 | $30.48 | $30.48 | $30.37 | $30.37 | $30.37 | 3,989 |
| 2025-03-25 | $30.65 | $30.65 | $30.56 | $30.59 | $30.59 | 32,626 |
| 2025-03-24 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2025-03-21 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2025-03-20 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2025-03-19 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 570 |
| 2025-03-18 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 0 |
| 2025-03-17 | $30.70 | $30.70 | $30.67 | $30.67 | $30.67 | 8,140 |
| 2025-03-14 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 1,736 |
| 2025-03-13 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 59 |
| 2025-03-12 | $30.08 | $30.27 | $29.91 | $30.10 | $30.10 | 67,183 |
| 2025-03-11 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 2,472 |
| 2025-03-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 263 |
| 2025-03-07 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 0 |
| 2025-03-06 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 135 |
| 2025-03-05 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2025-03-04 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 2,894 |
| 2025-03-03 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2025-02-28 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 37 |
| 2025-02-27 | $30.48 | $30.84 | $30.48 | $30.84 | $30.84 | 6,384 |
| 2025-02-26 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 8,025 |
| 2025-02-25 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 493,820 |
| 2025-02-24 | $30.99 | $31.16 | $30.99 | $31.10 | $31.10 | 99,144 |
| 2025-02-21 | $31.14 | $31.14 | $30.83 | $30.83 | $30.83 | 729 |
| 2025-02-20 | $31.27 | $31.27 | $31.22 | $31.22 | $31.22 | 30,660 |
| 2025-02-19 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 1,980 |
| 2025-02-18 | $31.14 | $31.22 | $31.11 | $31.11 | $31.11 | 12,083 |
| 2025-02-14 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 977 |
| 2025-02-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 405 |
| 2025-02-12 | $30.52 | $30.59 | $30.52 | $30.59 | $30.59 | 1,235 |
| 2025-02-11 | $30.43 | $30.43 | $30.24 | $30.24 | $30.24 | 4,858 |
| 2025-02-10 | $30.62 | $30.62 | $30.30 | $30.30 | $30.30 | 13,540 |
| 2025-02-07 | $30.68 | $30.68 | $30.47 | $30.47 | $30.47 | 1,217 |
| 2025-02-06 | $30.48 | $30.69 | $30.48 | $30.69 | $30.69 | 1,705 |
| 2025-02-05 | $30.32 | $30.32 | $30.28 | $30.28 | $30.28 | 1,193 |
| 2025-02-04 | $30.22 | $30.33 | $30.22 | $30.33 | $30.33 | 3,761 |
| 2025-02-03 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 1,122 |
| 2025-01-31 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 598 |
| 2025-01-30 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 16,013 |
| 2025-01-29 | $30.29 | $30.49 | $30.29 | $30.49 | $30.49 | 1,760 |
| 2025-01-28 | $30.11 | $30.11 | $30.05 | $30.05 | $30.05 | 1,522 |
| 2025-01-27 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 8 |
| 2025-01-24 | $30.54 | $30.54 | $30.38 | $30.38 | $30.38 | 551 |
| 2025-01-23 | $30.21 | $30.21 | $30.19 | $30.19 | $30.19 | 881 |
| 2025-01-22 | $30.51 | $30.51 | $30.50 | $30.50 | $30.50 | 1,444 |
| 2025-01-21 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 148 |
| 2025-01-17 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 1,014 |
| 2025-01-16 | $29.79 | $29.92 | $29.79 | $29.92 | $29.92 | 15,560 |
| 2025-01-15 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 2,035 |
| 2025-01-14 | $29.47 | $29.47 | $29.38 | $29.38 | $29.38 | 1,172 |
| 2025-01-13 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 197 |
| 2025-01-10 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 3,260 |
| 2025-01-08 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 1,424 |
| 2025-01-07 | $29.94 | $29.94 | $29.82 | $29.82 | $29.82 | 6,651 |
| 2025-01-06 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 22,829 |
| 2025-01-03 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 530 |
| 2025-01-02 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 377 |
| 2024-12-31 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 1,716 |
| 2024-12-30 | $29.21 | $29.22 | $29.21 | $29.22 | $29.22 | 4,815 |
| 2024-12-27 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 596 |
| 2024-12-26 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 82 |
| 2024-12-24 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 913 |
| 2024-12-23 | $29.41 | $29.41 | $29.33 | $29.33 | $29.33 | 2,472 |
| 2024-12-20 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 1,466 |
| 2024-12-19 | $29.37 | $29.37 | $29.33 | $29.33 | $29.33 | 1,382 |
| 2024-12-18 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 877 |
| 2024-12-17 | $30.09 | $30.11 | $30.09 | $30.11 | $30.11 | 7,921 |
| 2024-12-16 | $30.18 | $30.22 | $30.07 | $30.17 | $30.17 | 19,555 |
| 2024-12-13 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 1,971 |
| 2024-12-12 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 1,092 |
| 2024-12-11 | $30.60 | $30.60 | $30.39 | $30.39 | $30.39 | 12,224 |
| 2024-12-10 | $30.49 | $30.49 | $30.43 | $30.43 | $30.43 | 2,947 |
| 2024-12-09 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 934 |
| 2024-12-06 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 15,354 |
| 2024-12-05 | $30.68 | $30.71 | $30.68 | $30.71 | $30.71 | 1,172 |
| 2024-12-04 | $30.93 | $30.93 | $30.88 | $30.88 | $30.88 | 20,531 |
| 2024-12-03 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 781 |
| 2024-12-02 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 1,456 |
| 2024-11-29 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 24,445 |
| 2024-11-27 | $31.19 | $31.22 | $31.19 | $31.22 | $31.22 | 62,591 |
| 2024-11-26 | $31.13 | $31.19 | $31.04 | $31.19 | $31.19 | 130,875 |
| 2024-11-25 | $31.22 | $31.31 | $31.22 | $31.31 | $31.31 | 9,791 |
| 2024-11-22 | $31.15 | $31.15 | $31.03 | $31.03 | $31.03 | 2,149 |
| 2024-11-21 | $31.07 | $31.19 | $31.07 | $31.19 | $31.19 | 2,491 |
| 2024-11-20 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 217 |
| 2024-11-19 | $30.93 | $30.99 | $30.93 | $30.99 | $30.99 | 508 |
| 2024-11-18 | $30.66 | $30.99 | $30.66 | $30.99 | $30.99 | 11,105 |
| 2024-11-15 | $30.51 | $30.51 | $30.34 | $30.34 | $30.34 | 162,310 |
| 2024-11-14 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 767 |
| 2024-11-13 | $30.40 | $30.55 | $30.17 | $30.53 | $30.53 | 12,998 |
| 2024-11-12 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 826 |
| 2024-11-11 | $31.25 | $31.25 | $30.95 | $30.95 | $30.95 | 2,390 |
| 2024-11-08 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 292 |
| 2024-11-07 | $31.99 | $31.99 | $31.92 | $31.92 | $31.92 | 361 |
| 2024-11-06 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 281 |
| 2024-11-05 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 24 |
| 2024-11-04 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 82 |
| 2024-11-01 | $31.33 | $31.33 | $30.98 | $30.98 | $30.98 | 2,898 |
| 2024-10-31 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 1,673 |
| 2024-10-30 | $31.46 | $31.53 | $31.46 | $31.53 | $31.53 | 3,188 |
| 2024-10-29 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 711 |
| 2024-10-28 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 482 |
| 2024-10-25 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 82 |
| 2024-10-24 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 209 |
| 2024-10-23 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 872 |
| 2024-10-22 | $31.70 | $31.70 | $31.59 | $31.59 | $31.59 | 1,997 |
| 2024-10-21 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 1,825 |
| 2024-10-18 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 1,644 |
| 2024-10-17 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 493 |
| 2024-10-16 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 680 |
| 2024-10-15 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 1,286 |
| 2024-10-14 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 381 |
| 2024-10-11 | $32.53 | $32.58 | $32.53 | $32.58 | $32.58 | 722 |
| 2024-10-10 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 173 |
| 2024-10-09 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 1,757 |
| 2024-10-08 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 251 |
| 2024-10-07 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 7,005 |
| 2024-10-04 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 675 |
| 2024-10-03 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 3,641 |
| 2024-10-02 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 274 |
| 2024-10-01 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 187 |
| 2024-09-30 | $33.24 | $33.24 | $32.98 | $32.98 | $32.98 | 6,551 |
| 2024-09-27 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 749 |
| 2024-09-26 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 6,260 |
| 2024-09-25 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 211 |
| 2024-09-24 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 54 |
| 2024-09-23 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 128 |
| 2024-09-20 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 2,942 |
| 2024-09-19 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2024-09-18 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 502 |
| 2024-09-17 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 167 |
| 2024-09-16 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 586 |
| 2024-09-13 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 418 |
| 2024-09-12 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 1,489 |
| 2024-09-11 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 1,526 |
| 2024-09-10 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 210 |
| 2024-09-09 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 449 |
| 2024-09-06 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 2,082 |
| 2024-09-05 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 10,706 |
| 2024-09-04 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 391 |
| 2024-09-03 | $31.47 | $31.47 | $31.44 | $31.44 | $31.44 | 2,316 |
| 2024-08-30 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 254 |
| 2024-08-29 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 1,025 |
| 2024-08-28 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 1,341 |
| 2024-08-27 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 1,022 |
| 2024-08-26 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 909 |
| 2024-08-23 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 465 |
| 2024-08-22 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 78 |
| 2024-08-21 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 184 |
| 2024-08-20 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 408 |
| 2024-08-19 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 1,189 |
| 2024-08-16 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 6,902 |
| 2024-08-15 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 3,666 |
| 2024-08-14 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 35 |
| 2024-08-13 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 365 |
| 2024-08-12 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 559 |
| 2024-08-09 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 288 |
| 2024-08-08 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 7,006 |
| 2024-08-07 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 5,368 |
| 2024-08-06 | $29.28 | $29.39 | $29.28 | $29.39 | $29.39 | 4,963 |
| 2024-08-05 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 10,840 |
| 2024-08-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 487 |
| 2024-08-01 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 54 |
| 2024-07-31 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 3,583 |
| 2024-07-30 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 907 |
| 2024-07-29 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 109 |
| 2024-07-26 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 262 |
| 2024-07-25 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 221 |
| 2024-07-24 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 2,589 |
| 2024-07-23 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 51 |
| 2024-07-22 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 2,210 |
| 2024-07-19 | $31.36 | $31.36 | $31.22 | $31.22 | $31.22 | 2,485 |
| 2024-07-18 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 669 |
| 2024-07-17 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 427 |
| 2024-07-16 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 598 |
| 2024-07-15 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 726 |
| 2024-07-12 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 3,801 |
| 2024-07-11 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 145 |
| 2024-07-10 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 10,230 |
| 2024-07-09 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 2,032 |
| 2024-07-08 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 537 |
| 2024-07-05 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 405 |
| 2024-07-03 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 1,112 |
| 2024-07-02 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 1,604 |
| 2024-07-01 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 2,370 |
| 2024-06-28 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 3,794 |
| 2024-06-27 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 19,238 |
| 2024-06-26 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 3,654 |
| 2024-06-25 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 1,120 |
| 2024-06-24 | $30.98 | $30.98 | $30.00 | $30.00 | $30.00 | 305 |
| 2024-06-21 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 812 |
| 2024-06-20 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 3,075 |
| 2024-06-18 | $30.78 | $31.06 | $30.78 | $31.06 | $31.06 | 1,676 |
| 2024-06-17 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 445 |
| 2024-06-14 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 1,286 |
| 2024-06-13 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 1,155 |
| 2024-06-12 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 82 |
| 2024-06-11 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 18 |
| 2024-06-10 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 10,491 |
| 2024-06-07 | $30.80 | $30.80 | $30.70 | $30.70 | $30.70 | 824 |
| 2024-06-06 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 1,697 |
| 2024-06-05 | $30.79 | $30.92 | $30.79 | $30.92 | $30.92 | 6,719 |
| 2024-06-04 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 4,164 |
| 2024-06-03 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 4,409 |
| 2024-05-31 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 495 |
| 2024-05-30 | $30.36 | $30.36 | $30.32 | $30.32 | $30.32 | 5,867 |
| 2024-05-29 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 10 |
| 2024-05-28 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 643 |
| 2024-05-24 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 887 |
| 2024-05-23 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 58 |
| 2024-05-22 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 3,605 |
| 2024-05-21 | $31.31 | $31.31 | $31.15 | $31.15 | $31.15 | 2,989 |
| 2024-05-20 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 767 |
| 2024-05-17 | $31.42 | $31.42 | $31.31 | $31.31 | $31.31 | 1,597 |
| 2024-05-16 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 1,976 |
| 2024-05-15 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 1,574 |
| 2024-05-14 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 932 |
| 2024-05-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 568 |
| 2024-05-10 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 507 |
| 2024-05-09 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 162 |
| 2024-05-08 | $30.70 | $30.87 | $30.70 | $30.87 | $30.87 | 1,172 |
| 2024-05-07 | $30.87 | $30.92 | $30.82 | $30.82 | $30.82 | 32,900 |
| 2024-05-06 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2024-05-03 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 206 |
| 2024-05-02 | $29.89 | $29.99 | $29.89 | $29.99 | $29.99 | 1,844 |
| 2024-05-01 | $29.42 | $29.42 | $29.34 | $29.34 | $29.34 | 1,257 |
| 2024-04-30 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 2,422 |
| 2024-04-29 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 87 |
| 2024-04-26 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 17,506 |
| 2024-04-25 | $29.15 | $29.33 | $29.15 | $29.33 | $29.33 | 123,654 |
| 2024-04-24 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 31 |
| 2024-04-23 | $29.59 | $29.59 | $29.37 | $29.37 | $29.37 | 751 |
| 2024-04-22 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 519 |
| 2024-04-19 | $29.02 | $29.02 | $28.76 | $28.76 | $28.76 | 56,657 |
| 2024-04-18 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 439 |
| 2024-04-17 | $28.96 | $28.96 | $28.70 | $28.70 | $28.70 | 4,232 |
| 2024-04-16 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 393 |
| 2024-04-15 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 520 |
| 2024-04-12 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 94 |
| 2024-04-11 | $30.07 | $30.12 | $30.07 | $30.12 | $30.12 | 3,272 |
| 2024-04-10 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 280 |
| 2024-04-09 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 2,739 |
| 2024-04-08 | $30.68 | $30.68 | $30.63 | $30.63 | $30.63 | 2,739 |
| 2024-04-05 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 38 |
| 2024-04-04 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1,101 |
| 2024-04-03 | $30.38 | $30.43 | $30.30 | $30.30 | $30.30 | 1,101 |
| 2024-04-02 | $30.55 | $30.66 | $30.55 | $30.56 | $30.56 | 630 |
| 2024-04-01 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2024-03-28 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2024-03-27 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 630 |
| 2024-03-26 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 3,343 |
| 2024-03-25 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 1,517 |
| 2024-03-22 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 295 |
| 2024-03-21 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 235 |
| 2024-03-20 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 65 |
| 2024-03-19 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 90 |
| 2024-03-18 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 610 |
| 2024-03-15 | $30.11 | $30.20 | $30.11 | $30.20 | $30.20 | 16,319 |
| 2024-03-14 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 639 |
| 2024-03-13 | $30.78 | $30.79 | $30.78 | $30.79 | $30.79 | 639 |
| 2024-03-12 | $30.59 | $30.61 | $30.59 | $30.61 | $30.61 | 693 |
| 2024-03-11 | $30.39 | $30.39 | $30.36 | $30.36 | $30.36 | 2,078 |
| 2024-03-08 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 406 |
| 2024-03-07 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 692 |
| 2024-03-06 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 2,315 |
| 2024-03-05 | $29.94 | $29.97 | $29.16 | $29.97 | $29.97 | 794 |
| 2024-03-04 | $30.13 | $30.13 | $30.11 | $30.11 | $30.11 | 1,061 |
| 2024-03-01 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 88 |
| 2024-02-29 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 15 |
| 2024-02-28 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 1,290 |
| 2024-02-27 | $29.87 | $29.87 | $29.71 | $29.71 | $29.71 | 1,797 |
| 2024-02-26 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 771 |
| 2024-02-23 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 1,810 |
| 2024-02-22 | $30.00 | $30.00 | $29.97 | $29.97 | $29.97 | 1,141 |
| 2024-02-21 | $29.80 | $29.80 | $29.60 | $29.60 | $29.60 | 10,431 |
| 2024-02-20 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 547 |
| 2024-02-16 | $29.85 | $29.85 | $29.80 | $29.80 | $29.80 | 1,335 |
| 2024-02-15 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 432 |
| 2024-02-14 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 1,244 |
| 2024-02-13 | $29.07 | $29.07 | $28.81 | $28.81 | $28.81 | 490 |
| 2024-02-12 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 430 |
| 2024-02-09 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 2,974 |
| 2024-02-08 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 434 |
| 2024-02-07 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 1,490 |
| 2024-02-06 | $29.01 | $29.29 | $29.01 | $29.29 | $29.29 | 430 |
| 2024-02-05 | $29.04 | $29.12 | $29.02 | $29.02 | $29.02 | 1,546 |
| 2024-02-02 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 994 |
| 2024-02-01 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 227 |
| 2024-01-31 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 453 |
| 2024-01-30 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 96 |
| 2024-01-29 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 865 |
| 2024-01-26 | $29.24 | $29.24 | $29.19 | $29.19 | $29.19 | 822 |
| 2024-01-25 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 6,198 |
| 2024-01-24 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 199 |
| 2024-01-23 | $28.82 | $28.82 | $28.63 | $28.63 | $28.63 | 770 |
| 2024-01-22 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 1,037 |
| 2024-01-19 | $28.54 | $28.54 | $28.40 | $28.40 | $28.40 | 1,796 |
| 2024-01-18 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1,494 |
| 2024-01-17 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1,152 |
| 2024-01-16 | $28.86 | $28.86 | $28.81 | $28.81 | $28.81 | 5,965 |
| 2024-01-12 | $29.72 | $29.72 | $29.54 | $29.54 | $29.54 | 1,628 |
| 2024-01-11 | $29.25 | $29.25 | $29.19 | $29.19 | $29.19 | 991 |
| 2024-01-10 | $29.40 | $29.47 | $29.40 | $29.47 | $29.47 | 14,443 |
| 2024-01-09 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 622 |
| 2024-01-08 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 834 |
| 2024-01-05 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 575 |
| 2024-01-04 | $29.92 | $29.99 | $29.92 | $29.99 | $29.99 | 1,312 |
| 2024-01-03 | $29.95 | $29.95 | $29.88 | $29.88 | $29.88 | 1,127 |
| 2024-01-02 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 193 |
| 2023-12-29 | $30.95 | $30.95 | $30.62 | $30.62 | $30.62 | 1,158 |
| 2023-12-28 | $31.06 | $31.06 | $31.05 | $31.05 | $31.05 | 398 |
| 2023-12-27 | $30.66 | $30.66 | $30.64 | $30.64 | $30.64 | 1,530 |
| 2023-12-26 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2023-12-22 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2023-12-21 | $30.12 | $30.12 | $29.93 | $29.93 | $29.93 | 944 |
| 2023-12-20 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 775 |
| 2023-12-19 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2023-12-18 | $29.62 | $29.62 | $29.61 | $29.61 | $29.61 | 6,912 |
| 2023-12-15 | $29.48 | $29.50 | $29.37 | $29.37 | $29.37 | 3,693 |
| 2023-12-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 39 |
| 2023-12-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 329 |
| 2023-12-12 | $28.45 | $28.45 | $28.41 | $28.41 | $28.41 | 1,494 |
| 2023-12-11 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 8,586 |
| 2023-12-08 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 420 |
| 2023-12-07 | $28.22 | $28.27 | $28.12 | $28.12 | $28.12 | 2,203 |
| 2023-12-06 | $28.30 | $28.36 | $28.28 | $28.28 | $28.28 | 2,204 |
| 2023-12-05 | $27.97 | $27.97 | $27.87 | $27.87 | $27.87 | 1,090 |
| 2023-12-04 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 61 |
| 2023-12-01 | $28.45 | $28.52 | $28.43 | $28.52 | $28.52 | 1,420 |
| 2023-11-30 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 397 |
| 2023-11-29 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 1,838 |
| 2023-11-28 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 167 |
| 2023-11-27 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 434 |
| 2023-11-24 | $28.38 | $28.53 | $28.38 | $28.53 | $28.53 | 745 |
| 2023-11-22 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2023-11-21 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 323 |
| 2023-11-20 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 478 |
| 2023-11-17 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 5,592 |
| 2023-11-16 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 940 |
| 2023-11-15 | $28.43 | $28.56 | $28.43 | $28.56 | $28.56 | 1,609 |
| 2023-11-14 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 314 |
| 2023-11-13 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 632 |
| 2023-11-10 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 374 |
| 2023-11-09 | $27.77 | $27.77 | $27.41 | $27.41 | $27.41 | 15,846 |
| 2023-11-08 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 162 |
| 2023-11-07 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 113 |
| 2023-11-06 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 141 |
| 2023-11-03 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 903 |
| 2023-11-02 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 59 |
| 2023-11-01 | $26.34 | $26.48 | $26.34 | $26.48 | $26.48 | 391 |
| 2023-10-31 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 2,290 |
| 2023-10-30 | $26.37 | $26.37 | $26.23 | $26.23 | $26.23 | 7,615 |
| 2023-10-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 166 |
| 2023-10-26 | $26.02 | $26.05 | $26.02 | $26.05 | $26.05 | 2,997 |
| 2023-10-25 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 129 |
| 2023-10-24 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 64 |
| 2023-10-23 | $26.35 | $26.35 | $26.28 | $26.28 | $26.28 | 2,014 |
| 2023-10-20 | $26.29 | $26.29 | $26.24 | $26.24 | $26.24 | 1,711 |
| 2023-10-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,086 |
| 2023-10-18 | $27.19 | $27.19 | $26.91 | $26.91 | $26.91 | 1,638 |
| 2023-10-17 | $27.15 | $27.37 | $27.15 | $27.37 | $27.37 | 8,495 |
| 2023-10-16 | $27.15 | $27.29 | $27.10 | $27.29 | $27.29 | 1,425 |
| 2023-10-13 | $27.15 | $27.21 | $27.15 | $27.19 | $27.19 | 23,572 |
| 2023-10-12 | $27.40 | $27.50 | $27.40 | $27.50 | $27.50 | 688 |
| 2023-10-11 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 2,234 |
| 2023-10-10 | $27.38 | $27.60 | $27.38 | $27.60 | $27.60 | 8,685 |
| 2023-10-09 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 572 |
| 2023-10-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,084 |
| 2023-10-05 | $26.75 | $26.75 | $26.66 | $26.66 | $26.66 | 639 |
| 2023-10-04 | $26.60 | $26.60 | $26.57 | $26.57 | $26.57 | 1,033 |
| 2023-10-03 | $26.80 | $26.82 | $26.61 | $26.61 | $26.61 | 19,991 |
| 2023-10-02 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 974 |
| 2023-09-29 | $27.65 | $27.65 | $27.50 | $27.50 | $27.50 | 2,069 |
| 2023-09-28 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 1,212 |
| 2023-09-27 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 316 |
| 2023-09-26 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 2,547 |
| 2023-09-25 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 497 |
| 2023-09-22 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 136 |
| 2023-09-21 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 431 |
| 2023-09-20 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 3,551 |
| 2023-09-19 | $28.28 | $28.28 | $28.09 | $28.09 | $28.09 | 674 |
| 2023-09-18 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 13,977 |
| 2023-09-15 | $28.46 | $28.49 | $28.46 | $28.49 | $28.49 | 5,213 |
| 2023-09-14 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 395 |
| 2023-09-13 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2023-09-12 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 4 |
| 2023-09-11 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 516 |
| 2023-09-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 829 |
| 2023-09-07 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 245 |
| 2023-09-06 | $28.27 | $28.27 | $28.16 | $28.16 | $28.16 | 56,525 |
| 2023-09-05 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 45 |
| 2023-09-01 | $28.77 | $28.78 | $28.64 | $28.64 | $28.64 | 16,642 |
| 2023-08-31 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 214 |
| 2023-08-30 | $28.51 | $28.51 | $28.35 | $28.35 | $28.35 | 1,717 |
| 2023-08-29 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 954 |
| 2023-08-28 | $27.90 | $27.90 | $27.89 | $27.89 | $27.89 | 1,009 |
| 2023-08-25 | $27.79 | $27.79 | $27.77 | $27.77 | $27.77 | 808 |
| 2023-08-24 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 22 |
| 2023-08-23 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 569 |
| 2023-08-22 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 253 |
| 2023-08-21 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1,352 |
| 2023-08-18 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 56 |
| 2023-08-17 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 5,583 |
| 2023-08-16 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 307 |
| 2023-08-15 | $28.23 | $28.42 | $28.23 | $28.42 | $28.42 | 570 |
| 2023-08-14 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 63 |
| 2023-08-11 | $28.71 | $28.83 | $28.71 | $28.83 | $28.83 | 740 |
| 2023-08-10 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2023-08-09 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 239 |
| 2023-08-08 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 692 |
| 2023-08-07 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 669 |
| 2023-08-04 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 139 |
| 2023-08-03 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 489 |
| 2023-08-02 | $29.36 | $29.36 | $29.31 | $29.31 | $29.31 | 2,343 |
| 2023-08-01 | $30.17 | $30.17 | $29.90 | $29.90 | $29.90 | 2,104 |
| 2023-07-31 | $30.36 | $30.36 | $30.18 | $30.18 | $30.18 | 540 |
| 2023-07-28 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 423 |
| 2023-07-27 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 766 |
| 2023-07-26 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 14 |
| 2023-07-25 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 5,706 |
| 2023-07-24 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 33 |
| 2023-07-21 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 360 |
| 2023-07-20 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 84 |
| 2023-07-19 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 1,128 |
| 2023-07-18 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 1,364 |
| 2023-07-17 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 596 |
| 2023-07-14 | $30.26 | $30.32 | $30.26 | $30.32 | $30.32 | 809 |
| 2023-07-13 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 202 |
| 2023-07-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1,433 |
| 2023-07-11 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 91 |
| 2023-07-10 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 1,105 |
| 2023-07-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,950 |
| 2023-07-06 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 1,465 |
| 2023-07-05 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 1,786 |
| 2023-07-03 | $29.42 | $29.43 | $29.40 | $29.40 | $29.40 | 93,775 |
| 2023-06-30 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 1,676 |
| 2023-06-29 | $28.72 | $28.82 | $28.72 | $28.73 | $28.73 | 13,044 |
| 2023-06-28 | $28.80 | $28.80 | $28.66 | $28.66 | $28.66 | 40,576 |
| 2023-06-27 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 209 |
| 2023-06-26 | $28.76 | $28.95 | $28.76 | $28.95 | $28.95 | 4,446 |
| 2023-06-23 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 11 |
| 2023-06-22 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 43,272 |
| 2023-06-21 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 732 |
| 2023-06-20 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 25 |
| 2023-06-16 | $30.18 | $30.18 | $30.14 | $30.14 | $30.14 | 7,654 |
| 2023-06-15 | $29.93 | $29.97 | $29.93 | $29.97 | $29.97 | 4,840 |
| 2023-06-14 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 55 |
| 2023-06-13 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 62 |
| 2023-06-12 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 275 |
| 2023-06-09 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 4,178 |
| 2023-06-08 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 259 |
| 2023-06-07 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 401 |
| 2023-06-06 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 843 |
| 2023-06-05 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 257 |
| 2023-06-02 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 4 |
| 2023-06-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 465 |
| 2023-05-31 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 460 |
| 2023-05-30 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 838 |
| 2023-05-26 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 1,220 |
| 2023-05-25 | $28.19 | $28.19 | $28.00 | $28.00 | $28.00 | 417 |
| 2023-05-24 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 1,032 |
| 2023-05-23 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 1,634 |
| 2023-05-22 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 116 |
| 2023-05-19 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 1,584 |
| 2023-05-18 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 3,739 |
| 2023-05-17 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 42 |
| 2023-05-16 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 1,307 |
| 2023-05-15 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 1,130 |
| 2023-05-12 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 3,298 |
| 2023-05-11 | $28.58 | $28.58 | $28.53 | $28.53 | $28.53 | 1,875 |
| 2023-05-10 | $29.10 | $29.10 | $28.94 | $28.94 | $28.94 | 2,363 |
| 2023-05-09 | $29.02 | $29.02 | $29.00 | $29.00 | $29.00 | 2,410 |
| 2023-05-08 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 71 |
| 2023-05-05 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 54 |
| 2023-05-04 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 1,129 |
| 2023-05-03 | $28.69 | $28.69 | $28.53 | $28.53 | $28.53 | 940 |
| 2023-05-02 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 21 |
| 2023-05-01 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 21 |
| 2023-04-28 | $28.70 | $28.86 | $28.70 | $28.86 | $28.86 | 1,126 |
| 2023-04-27 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 261 |
| 2023-04-26 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2023-04-25 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 12 |
| 2023-04-24 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 900 |
| 2023-04-21 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 547 |
| 2023-04-20 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 488 |
| 2023-04-19 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 177 |
| 2023-04-18 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 137 |
| 2023-04-17 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2023-04-14 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 352 |
| 2023-04-13 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2023-04-12 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2023-04-11 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 141 |
| 2023-04-10 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-04-06 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 566 |
| 2023-04-05 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 67 |
| 2023-04-04 | $29.08 | $29.08 | $28.80 | $28.80 | $28.80 | 514 |
| 2023-04-03 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 270 |
| 2023-03-31 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2023-03-30 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 750 |
| 2023-03-29 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 206 |
| 2023-03-28 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 64 |
| 2023-03-27 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 32 |
| 2023-03-24 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 2,389 |
| 2023-03-23 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 96 |
| 2023-03-22 | $28.14 | $28.14 | $27.93 | $27.93 | $27.93 | 1,600 |
| 2023-03-21 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 243 |
| 2023-03-20 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 160 |
| 2023-03-17 | $27.71 | $27.81 | $27.61 | $27.61 | $27.61 | 1,595 |
| 2023-03-16 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 7,383 |
| 2023-03-15 | $27.32 | $27.33 | $27.32 | $27.33 | $27.33 | 2,259 |
| 2023-03-14 | $27.89 | $27.91 | $27.89 | $27.91 | $27.91 | 7,739 |
| 2023-03-13 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 19 |
| 2023-03-10 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 768 |
| 2023-03-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-03-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 602 |
| 2023-03-07 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 176 |
| 2023-03-06 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 187 |
| 2023-03-03 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 409 |
| 2023-03-02 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 2,074 |
| 2023-03-01 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2023-02-28 | $28.54 | $28.54 | $28.45 | $28.45 | $28.45 | 38,767 |
| 2023-02-27 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 32 |
| 2023-02-24 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 63 |
| 2023-02-23 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 1,232 |
| 2023-02-22 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 13 |
| 2023-02-21 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 516 |
| 2023-02-17 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 339 |
| 2023-02-16 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 29 |
| 2023-02-15 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 27 |
| 2023-02-14 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 2,638 |
| 2023-02-13 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-02-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 43 |
| 2023-02-09 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 4,173 |
| 2023-02-08 | $30.43 | $30.43 | $30.31 | $30.31 | $30.31 | 891 |
| 2023-02-07 | $29.94 | $30.10 | $29.94 | $30.10 | $30.10 | 1,458 |
| 2023-02-06 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 2,421 |
| 2023-02-03 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 169 |
| 2023-02-02 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 214 |
| 2023-02-01 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 316 |
| 2023-01-31 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 12 |
| 2023-01-30 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 19 |
| 2023-01-27 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2023-01-26 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 441 |
| 2023-01-25 | $30.59 | $30.75 | $30.59 | $30.75 | $30.75 | 1,050 |
| 2023-01-24 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 1,736 |
| 2023-01-23 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 48 |
| 2023-01-20 | $30.19 | $30.26 | $30.19 | $30.26 | $30.26 | 5,704 |
| 2023-01-19 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 391 |
| 2023-01-18 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 890 |
| 2023-01-17 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 587 |
| 2023-01-13 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2023-01-12 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 135 |
| 2023-01-11 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 176 |
| 2023-01-10 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 181 |
| 2023-01-09 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 198 |
| 2023-01-06 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 291 |
| 2023-01-05 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 4 |
| 2023-01-04 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 3 |
| 2023-01-03 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2022-12-30 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2022-12-29 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 1,246 |
| 2022-12-28 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 1,407 |
| 2022-12-27 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2022-12-23 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 1,788 |
| 2022-12-22 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 1,834 |
| 2022-12-21 | $28.05 | $28.05 | $27.92 | $27.92 | $27.92 | 556 |
| 2022-12-20 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 1,997 |
| 2022-12-19 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 4,113 |
| 2022-12-16 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 306 |
| 2022-12-15 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 1,986 |
| 2022-12-14 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 24 |
| 2022-12-13 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 1,034 |
| 2022-12-12 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 32,696 |
| 2022-12-09 | $28.31 | $28.31 | $28.30 | $28.30 | $28.30 | 104,184 |
| 2022-12-08 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 174 |
| 2022-12-07 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2022-12-06 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 42 |
| 2022-12-05 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 7 |
| 2022-12-02 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2022-12-01 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 547 |
| 2022-11-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 39 |
| 2022-11-29 | $27.78 | $27.78 | $27.50 | $27.50 | $27.50 | 953 |
| 2022-11-28 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2022-11-25 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 60 |
| 2022-11-23 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2022-11-22 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 403 |
| 2022-11-21 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 176 |
| 2022-11-18 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 713 |
| 2022-11-17 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 2,286 |
| 2022-11-16 | $27.61 | $27.80 | $27.61 | $27.80 | $27.80 | 668 |
| 2022-11-15 | $28.27 | $28.27 | $28.25 | $28.26 | $28.26 | 21,269 |
| 2022-11-14 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 260 |
| 2022-11-11 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2022-11-10 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 142 |
| 2022-11-09 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 681 |
| 2022-11-08 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 8,323 |
| 2022-11-07 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 2 |
| 2022-11-04 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 136 |
| 2022-11-03 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-11-02 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2022-11-01 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 271 |
| 2022-10-31 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 197 |
| 2022-10-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 7 |
| 2022-10-27 | $24.90 | $24.90 | $24.60 | $24.60 | $24.60 | 343 |
| 2022-10-26 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-10-25 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 5 |
| 2022-10-24 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-10-21 | $24.14 | $24.14 | $24.09 | $24.09 | $24.09 | 1,207 |
| 2022-10-20 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-10-19 | $24.29 | $24.29 | $24.06 | $24.06 | $24.06 | 837 |
| 2022-10-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1,217 |
| 2022-10-17 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 355 |
| 2022-10-14 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 394 |
| 2022-10-13 | $23.67 | $23.95 | $23.67 | $23.95 | $23.95 | 1,049 |
| 2022-10-12 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 20 |
| 2022-10-11 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 1,441 |
| 2022-10-10 | $24.24 | $24.24 | $24.05 | $24.05 | $24.05 | 3,161 |
| 2022-10-07 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 241 |
| 2022-10-06 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 105 |
| 2022-10-05 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 84 |
| 2022-10-04 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 677 |
| 2022-10-03 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 1,296 |
| 2022-09-30 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-09-29 | $24.06 | $24.20 | $24.00 | $24.20 | $24.20 | 10,138 |
| 2022-09-28 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1,406 |
| 2022-09-27 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 33 |
| 2022-09-26 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 3,386 |
| 2022-09-23 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 14 |
| 2022-09-22 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 32 |
| 2022-09-21 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 466 |
| 2022-09-20 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 656 |
| 2022-09-19 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2022-09-16 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 551 |
| 2022-09-15 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 524 |
| 2022-09-14 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 518 |
| 2022-09-13 | $26.97 | $26.97 | $26.87 | $26.87 | $26.87 | 2,603 |
| 2022-09-12 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 83 |
| 2022-09-09 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2022-09-08 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 778 |
| 2022-09-07 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 64 |
| 2022-09-06 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 308 |
| 2022-09-02 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 1,467 |
| 2022-09-01 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2022-08-31 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 2,785 |
| 2022-08-30 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 6,551 |
| 2022-08-29 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 186 |
| 2022-08-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,533 |
| 2022-08-25 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 1,224 |
| 2022-08-24 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 375 |
| 2022-08-23 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 1,083 |
| 2022-08-22 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 2,000 |
| 2022-08-19 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2022-08-18 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 1,539 |
| 2022-08-17 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 4 |
| 2022-08-16 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 14 |
| 2022-08-15 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 285 |
| 2022-08-12 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 116 |
| 2022-08-11 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 496 |
| 2022-08-10 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 35 |
| 2022-08-09 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 387 |
| 2022-08-08 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 812 |
| 2022-08-05 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 2,940 |
| 2022-08-04 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 3,095 |
| 2022-08-03 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 828 |
| 2022-08-02 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 274,704 |
| 2022-08-01 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 69 |
| 2022-07-29 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 72 |
| 2022-07-28 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 455 |
| 2022-07-27 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 507 |
| 2022-07-26 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 33 |
| 2022-07-25 | $27.59 | $27.59 | $27.40 | $27.40 | $27.40 | 223 |
| 2022-07-22 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 178 |
| 2022-07-21 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 1,868 |
| 2022-07-20 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 39 |
| 2022-07-19 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2022-07-18 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 821 |
| 2022-07-15 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 273 |
| 2022-07-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-07-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-07-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-07-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 318 |
| 2022-07-08 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 1,488 |
| 2022-07-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 248 |
| 2022-07-06 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 61 |
| 2022-07-05 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2022-07-01 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2022-06-30 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 1,090 |
| 2022-06-29 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 377 |
| 2022-06-28 | $27.81 | $27.81 | $27.74 | $27.74 | $27.74 | 690 |
| 2022-06-27 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 4,891 |
| 2022-06-24 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1,231 |
| 2022-06-23 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 905 |
| 2022-06-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 367 |
| 2022-06-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 413 |
| 2022-06-17 | $26.65 | $26.66 | $26.65 | $26.66 | $26.66 | 764 |
| 2022-06-16 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 891 |
| 2022-06-15 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 596 |
| 2022-06-14 | $27.34 | $27.34 | $27.10 | $27.10 | $27.10 | 1,043 |
| 2022-06-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 40 |
| 2022-06-10 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 10,982 |
| 2022-06-09 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 536 |
| 2022-06-08 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 27 |
| 2022-06-07 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 2,477 |
| 2022-06-06 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 1,869 |
| 2022-06-03 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-06-02 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-06-01 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1,078 |
| 2022-05-31 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 807 |
| 2022-05-27 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2022-05-26 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 537 |
| 2022-05-25 | $29.35 | $29.35 | $29.18 | $29.18 | $29.18 | 1,092 |
| 2022-05-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-05-23 | $29.61 | $29.61 | $29.50 | $29.50 | $29.50 | 994 |
| 2022-05-20 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 107 |
| 2022-05-19 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 1,475 |
| 2022-05-18 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 108 |
| 2022-05-17 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 370 |
| 2022-05-16 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2022-05-13 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 253 |
| 2022-05-12 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 315 |
| 2022-05-11 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 118 |
| 2022-05-10 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 480 |
| 2022-05-09 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 759 |
| 2022-05-06 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 55 |
| 2022-05-05 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 334 |
| 2022-05-04 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 563 |
| 2022-05-03 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 1,635 |
| 2022-05-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2022-04-29 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 33 |
| 2022-04-28 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 91 |
| 2022-04-27 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 189 |
| 2022-04-26 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 2,667 |
| 2022-04-25 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 2,667 |
| 2022-04-22 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 293 |
| 2022-04-21 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-04-20 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 70 |
| 2022-04-19 | $31.13 | $31.25 | $31.13 | $31.25 | $31.25 | 1,110 |
| 2022-04-18 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2022-04-14 | $31.26 | $31.28 | $31.26 | $31.28 | $31.28 | 920 |
| 2022-04-13 | $31.24 | $31.31 | $31.24 | $31.31 | $31.31 | 10,182 |
| 2022-04-12 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 1,013 |
| 2022-04-11 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 148 |
| 2022-04-08 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 1,529 |
| 2022-04-07 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 206 |
| 2022-04-06 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 6,493 |
| 2022-04-05 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 115 |
| 2022-04-04 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 545 |
| 2022-04-01 | $31.81 | $31.85 | $31.81 | $31.85 | $31.85 | 540 |
| 2022-03-31 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 642 |
| 2022-03-30 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 1,251 |
| 2022-03-29 | $32.05 | $32.16 | $31.95 | $31.95 | $31.95 | 3,501 |
| 2022-03-28 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 1,584 |
| 2022-03-25 | $31.61 | $31.61 | $31.51 | $31.51 | $31.51 | 1,278 |
| 2022-03-24 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2022-03-23 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 416 |
| 2022-03-22 | $31.53 | $31.53 | $31.52 | $31.52 | $31.52 | 1,185 |
| 2022-03-21 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 106 |
| 2022-03-18 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 340 |
| 2022-03-17 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2022-03-16 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2022-03-15 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 340 |
| 2022-03-14 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 1,868 |
| 2022-03-11 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 4,515 |
| 2022-03-10 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2022-03-09 | $30.02 | $30.02 | $29.98 | $29.98 | $29.98 | 1,219 |
| 2022-03-08 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 271 |
| 2022-03-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 2,914 |
| 2022-03-04 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 674 |
| 2022-03-03 | $30.59 | $30.59 | $30.35 | $30.35 | $30.35 | 1,531 |
| 2022-03-02 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 587 |
| 2022-03-01 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 335 |
| 2022-02-28 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 870 |
| 2022-02-25 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 522 |
| 2022-02-24 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 1,904 |
| 2022-02-23 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2022-02-22 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 3,637 |
| 2022-02-18 | $31.16 | $31.16 | $31.14 | $31.14 | $31.14 | 958 |
| 2022-02-17 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 35 |
| 2022-02-16 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 3,962 |
| 2022-02-15 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 176 |
| 2022-02-14 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 1,294 |
| 2022-02-11 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 507 |
| 2022-02-10 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 21 |
| 2022-02-09 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 390 |
| 2022-02-08 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 1,410 |
| 2022-02-07 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 787 |
| 2022-02-04 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 900 |
| 2022-02-03 | $30.40 | $30.40 | $30.27 | $30.27 | $30.27 | 8,578 |
| 2022-02-02 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 5,948 |
| 2022-02-01 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 2,221 |
| 2022-01-31 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 2,203 |
| 2022-01-28 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 70 |
| 2022-01-27 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 1,212 |
| 2022-01-26 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 188 |
| 2022-01-25 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 5,712 |
| 2022-01-24 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 10,862 |
| 2022-01-21 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 7,182 |
| 2022-01-20 | $31.94 | $31.94 | $31.91 | $31.91 | $31.91 | 1,166 |
| 2022-01-19 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 1,417 |
| 2022-01-18 | $31.41 | $31.43 | $31.41 | $31.43 | $31.43 | 1,417 |
| 2022-01-14 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 714 |
| 2022-01-13 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 1,037 |
| 2022-01-12 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 1,071 |
| 2022-01-11 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 635 |
| 2022-01-10 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 635 |
| 2022-01-07 | $31.55 | $31.55 | $31.40 | $31.40 | $31.40 | 974 |
| 2022-01-06 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 623 |
| 2022-01-05 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 1 |
| 2022-01-04 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 144 |
| 2022-01-03 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2021-12-31 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2021-12-30 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 349 |
| 2021-12-29 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 957 |
| 2021-12-28 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2021-12-27 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2021-12-23 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 1,094 |
| 2021-12-22 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 2,093 |
| 2021-12-21 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 164 |
| 2021-12-20 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2021-12-17 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 154 |
| 2021-12-16 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 1,809 |
| 2021-12-15 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 779 |
| 2021-12-14 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 640 |
| 2021-12-13 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 277 |
| 2021-12-10 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2021-12-09 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 24 |
| 2021-12-08 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 395 |
| 2021-12-07 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 1,300 |
| 2021-12-06 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 109 |
| 2021-12-03 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2021-12-02 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 44 |
| 2021-12-01 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 1,029 |
| 2021-11-30 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 523 |
| 2021-11-29 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2021-11-26 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 56 |
| 2021-11-24 | $31.91 | $31.91 | $31.80 | $31.80 | $31.80 | 320 |
| 2021-11-23 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 670 |
| 2021-11-22 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 679 |
| 2021-11-19 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 147 |
| 2021-11-18 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 0 |
| 2021-11-17 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 114 |
| 2021-11-16 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 199 |
| 2021-11-15 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 771 |
| 2021-11-12 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 367 |
| 2021-11-11 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 513 |
| 2021-11-10 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2021-11-09 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 775 |
| 2021-11-08 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 2,378 |
| 2021-11-05 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 1,931 |
| 2021-11-04 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
| 2021-11-03 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
| 2021-11-02 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 3,018 |
| 2021-11-01 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2021-10-29 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 3,018 |
| 2021-10-28 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 0 |
| 2021-10-27 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 591 |
| 2021-10-26 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 826 |
| 2021-10-25 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2021-10-22 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 177 |
| 2021-10-21 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2021-10-20 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2021-10-19 | $32.65 | $32.65 | $32.40 | $32.40 | $32.40 | 1,379 |
| 2021-10-18 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2021-10-15 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 198 |
| 2021-10-14 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 0 |
| 2021-10-13 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 277 |
| 2021-10-12 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 0 |
| 2021-10-11 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 0 |
| 2021-10-08 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 1,941 |
| 2021-10-07 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 200 |
| 2021-10-06 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 613 |
| 2021-10-05 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 200 |
| 2021-10-04 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2021-10-01 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 868 |
| 2021-09-30 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 2,936 |
| 2021-09-29 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 558 |
| 2021-09-28 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 215 |
| 2021-09-27 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 76 |
| 2021-09-24 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 1,025 |
| 2021-09-23 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 1,053 |
| 2021-09-22 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 873 |
| 2021-09-21 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 931 |
| 2021-09-20 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 0 |
| 2021-09-17 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 5,958 |
| 2021-09-16 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 0 |
| 2021-09-15 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 2,479 |
| 2021-09-14 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2021-09-13 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 447 |
| 2021-09-10 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 686 |
| 2021-09-09 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 1,078 |
| 2021-09-08 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 0 |
| 2021-09-07 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 996 |
| 2021-09-03 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 185 |
| 2021-09-02 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 389 |
| 2021-09-01 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 0 |
| 2021-08-31 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 23 |
| 2021-08-30 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 292 |
| 2021-08-27 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 1,052 |
| 2021-08-26 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 556 |
| 2021-08-25 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 438 |
| 2021-08-24 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 605 |
| 2021-08-23 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2021-08-20 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 111 |
| 2021-08-19 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 227 |
| 2021-08-18 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 600 |
| 2021-08-17 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 816 |
| 2021-08-16 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 917 |
| 2021-08-13 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 0 |
| 2021-08-12 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 1,085 |
| 2021-08-11 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 2,208 |
| 2021-08-10 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 643 |
| 2021-08-09 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 533 |
| 2021-08-06 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 1,082 |
| 2021-08-05 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 6,190 |
| 2021-08-04 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 7,861 |
| 2021-08-03 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 0 |
| 2021-08-02 | $33.76 | $33.87 | $33.76 | $33.87 | $33.87 | 14,373 |
| 2021-07-30 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 1,645 |
| 2021-07-29 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 232 |
| 2021-07-28 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 710 |
| 2021-07-27 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 177 |
| 2021-07-26 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 1,193 |
| 2021-07-23 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 563 |
| 2021-07-22 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 129 |
| 2021-07-21 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 392 |
| 2021-07-20 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2021-07-19 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2021-07-16 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 250 |
| 2021-07-15 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 184 |
| 2021-07-14 | $34.08 | $34.08 | $34.00 | $34.00 | $34.00 | 4,060 |
| 2021-07-13 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 1,441 |
| 2021-07-12 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 1,293 |
| 2021-07-09 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 4,345 |
| 2021-07-08 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 2,676 |
| 2021-07-07 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 2,199 |
| 2021-07-06 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 2,665 |
| 2021-07-02 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 0 |
| 2021-07-01 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 1,701 |
| 2021-06-30 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 932 |
| 2021-06-29 | $34.44 | $34.50 | $34.44 | $34.50 | $34.50 | 2,090 |
| 2021-06-28 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 1,110 |
| 2021-06-25 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 348 |
| 2021-06-24 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 3,113 |
| 2021-06-23 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 341 |
| 2021-06-22 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 101 |
| 2021-06-21 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 1,526 |
| 2021-06-18 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 390 |
| 2021-06-17 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 8,522 |
| 2021-06-16 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 1,747 |
| 2021-06-15 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 1,313 |
| 2021-06-14 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 148 |
| 2021-06-11 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 352 |
| 2021-06-10 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 0 |
| 2021-06-09 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 358 |
| 2021-06-08 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 1,498 |
| 2021-06-07 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2021-06-04 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 11,637 |
| 2021-06-03 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
| 2021-06-02 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 2,405 |
| 2021-06-01 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 979 |
| 2021-05-28 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 2,968 |
| 2021-05-27 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 2,099 |
| 2021-05-26 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 1,734 |
| 2021-05-25 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 1,054 |
| 2021-05-24 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2021-05-21 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2021-05-20 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 7,100 |
| 2021-05-19 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 11,570 |
| 2021-05-18 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 581 |
| 2021-05-17 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 2,901 |
| 2021-05-14 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 3,582 |
| 2021-05-13 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 553 |
| 2021-05-12 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2021-05-11 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2021-05-10 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 76 |
| 2021-05-07 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 472 |
| 2021-05-06 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2021-05-05 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 536 |
| 2021-05-04 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 3,667 |
| 2021-05-03 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2021-04-30 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2021-04-29 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 98 |
| 2021-04-28 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 2,055 |
| 2021-04-27 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 0 |
| 2021-04-26 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 1,900 |
Vanguard FTSE Devel Asia Pacific ex Jap UCITS ETF EUR Acc (VFPAF) News Headlines
Recent Vanguard FTSE Devel Asia Pacific ex Jap UCITS ETF EUR Acc (VFPAF) News
Similar Companies to Vanguard FTSE Devel Asia Pacific ex Jap UCITS ETF EUR Acc (VFPAF) 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 | -- | -- | -- |