Vanguard FTSE All-World UCITS ETFt (VFPEF) Exchange: OTCGREY
Data as of May 3, 2024
$127.23 ($0.00) 0.00%
Vanguard FTSE All-World UCITS ETFt - Daily Information
Click for more stock information on Vanguard FTSE All-World UCITS ETFt.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $127.23 |
| Previous Close | $127.23 |
| High | $127.23 |
| Low | $127.23 |
| Adjusted Open | $127.23 |
| Previous Adjusted Close | $127.23 |
| Adjusted High | $127.23 |
| Adjusted Low | $127.23 |
About Vanguard FTSE All-World UCITS ETFt (VFPEF)
Vanguard Funds PLC MSCI ACWI ETF USD
Invest in Vanguard FTSE All-World UCITS ETFt (VFPEF)
Historical Stock Data for Vanguard FTSE All-World UCITS ETFt (VFPEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $127.23 | $127.23 | $127.23 | $127.23 | $127.23 | 0 |
| 2024-04-18 | $127.23 | $127.23 | $127.23 | $127.23 | $127.23 | 0 |
| 2024-04-17 | $127.23 | $127.23 | $127.23 | $127.23 | $127.23 | 0 |
| 2024-04-16 | $127.23 | $127.23 | $127.23 | $127.23 | $127.23 | 0 |
| 2024-04-15 | $127.23 | $127.23 | $127.23 | $127.23 | $127.23 | 1,020 |
| 2024-04-12 | $127.23 | $127.23 | $127.23 | $127.23 | $127.23 | 0 |
| 2024-04-11 | $127.23 | $127.23 | $127.23 | $127.23 | $127.23 | 0 |
| 2024-04-10 | $127.23 | $127.23 | $127.23 | $127.23 | $127.23 | 0 |
| 2024-04-09 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 75 |
| 2024-04-08 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-04-05 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-04-04 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-04-03 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-04-02 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-04-01 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-03-28 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-03-27 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-03-26 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 75 |
| 2024-03-25 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-03-22 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-03-21 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-03-20 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-03-19 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-03-18 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 0 |
| 2024-03-15 | $126.05 | $126.05 | $126.05 | $126.05 | $126.05 | 3,798 |
| 2024-03-14 | $125.62 | $125.62 | $125.62 | $125.62 | $125.62 | 0 |
| 2024-03-13 | $125.62 | $125.62 | $125.62 | $125.62 | $125.24 | 0 |
| 2024-03-12 | $125.62 | $125.62 | $125.62 | $125.62 | $125.24 | 0 |
| 2024-03-08 | $125.62 | $125.62 | $125.62 | $125.62 | $125.24 | 3,150 |
| 2024-03-07 | $125.62 | $125.62 | $125.62 | $125.62 | $125.24 | 0 |
| 2024-03-06 | $125.62 | $125.62 | $125.62 | $125.62 | $125.24 | 1,709 |
| 2024-03-05 | $124.76 | $124.76 | $124.76 | $124.76 | $124.38 | 286 |
| 2024-03-04 | $122.00 | $122.00 | $122.00 | $122.00 | $121.63 | 0 |
| 2024-03-01 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-29 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-28 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-27 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-26 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-23 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-22 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-21 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-20 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-16 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-15 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-14 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-13 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-12 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-09 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 0 |
| 2024-02-08 | $122.00 | $122.00 | $122.00 | $122.00 | $122.00 | 1,680 |
| 2024-02-07 | $121.34 | $121.34 | $121.34 | $121.34 | $121.34 | 0 |
| 2024-02-06 | $121.34 | $121.34 | $121.34 | $121.34 | $121.34 | 829 |
| 2024-02-05 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-02-02 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-02-01 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-01-31 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-01-30 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-01-29 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-01-26 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-01-25 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-01-24 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-01-23 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-01-22 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-01-19 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-01-18 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 0 |
| 2024-01-17 | $116.68 | $116.68 | $116.68 | $116.68 | $116.68 | 1,265 |
| 2024-01-16 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2024-01-12 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2024-01-11 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2024-01-10 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2024-01-09 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2024-01-08 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 66 |
| 2024-01-05 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2024-01-04 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2024-01-03 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2024-01-02 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2023-12-29 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2023-12-28 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2023-12-27 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 60 |
| 2023-12-26 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2023-12-22 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2023-12-21 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 0 |
| 2023-12-20 | $117.78 | $117.78 | $117.78 | $117.78 | $117.78 | 60 |
| 2023-12-19 | $117.73 | $118.08 | $117.73 | $117.78 | $117.78 | 16,000 |
| 2023-12-18 | $114.28 | $114.28 | $114.28 | $114.28 | $114.28 | 0 |
| 2023-12-15 | $114.28 | $114.28 | $114.28 | $114.28 | $114.28 | 0 |
| 2023-12-14 | $114.28 | $114.28 | $114.28 | $114.28 | $114.28 | 0 |
| 2023-12-13 | $114.28 | $114.28 | $114.28 | $114.28 | $113.88 | 0 |
| 2023-12-12 | $114.28 | $114.28 | $114.28 | $114.28 | $113.88 | 0 |
| 2023-12-11 | $114.28 | $114.28 | $114.28 | $114.28 | $113.88 | 0 |
| 2023-12-08 | $114.28 | $114.28 | $114.28 | $114.28 | $113.88 | 0 |
| 2023-12-07 | $114.28 | $114.28 | $114.28 | $114.28 | $113.88 | 0 |
| 2023-12-06 | $114.28 | $114.28 | $114.28 | $114.28 | $113.88 | 0 |
| 2023-12-05 | $114.28 | $114.28 | $114.28 | $114.28 | $113.88 | 0 |
| 2023-12-04 | $114.28 | $114.28 | $114.28 | $114.28 | $113.88 | 0 |
| 2023-12-01 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 93 |
| 2023-11-30 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 93 |
| 2023-11-29 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-28 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-27 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-24 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-22 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-21 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-20 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-17 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-16 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 42 |
| 2023-11-15 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-14 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 15,590 |
| 2023-11-13 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-10 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-09 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-08 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-07 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-06 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-03 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 0 |
| 2023-11-02 | $107.41 | $107.41 | $107.41 | $107.41 | $107.41 | 100 |
| 2023-11-01 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 25 |
| 2023-10-31 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-10-30 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-10-27 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 1,635 |
| 2023-10-26 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-10-25 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 45 |
| 2023-10-24 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-10-23 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 98 |
| 2023-10-20 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-10-19 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-10-18 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-10-17 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-10-16 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-10-13 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-10-12 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
| 2023-10-11 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 19,252 |
| 2023-10-10 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 19 |
| 2023-10-09 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 6,243 |
| 2023-10-06 | $105.72 | $105.72 | $105.72 | $105.72 | $105.72 | 1,200 |
| 2023-10-05 | $105.72 | $105.72 | $105.72 | $105.72 | $105.72 | 1,450 |
| 2023-10-04 | $107.40 | $107.40 | $107.40 | $107.40 | $107.40 | 50 |
| 2023-10-03 | $107.40 | $107.40 | $107.40 | $107.40 | $107.40 | 0 |
| 2023-10-02 | $107.40 | $107.40 | $107.40 | $107.40 | $107.40 | 0 |
| 2023-09-29 | $107.40 | $107.40 | $107.40 | $107.40 | $107.40 | 0 |
| 2023-09-28 | $107.40 | $107.40 | $107.40 | $107.40 | $107.40 | 9,770 |
| 2023-09-27 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-26 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-25 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-22 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-21 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-20 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-19 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-18 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-15 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-14 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-13 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-12 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-11 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-08 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-07 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-06 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-05 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-09-01 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-08-31 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-08-30 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-08-29 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-08-28 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-08-25 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-08-24 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-08-23 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-08-22 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-08-21 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-08-18 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 0 |
| 2023-08-17 | $110.40 | $110.40 | $110.40 | $110.40 | $110.40 | 19,000 |
| 2023-08-16 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-08-15 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-08-14 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-08-11 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-08-10 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-08-09 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-08-08 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-08-07 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-08-04 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-08-03 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-08-02 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-08-01 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-07-31 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-07-28 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-07-27 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-07-26 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 3,922 |
| 2023-07-25 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-07-24 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-07-21 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-07-20 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-07-19 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 0 |
| 2023-07-18 | $115.25 | $115.25 | $115.25 | $115.25 | $115.25 | 163 |
| 2023-07-17 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-07-14 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-07-13 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-07-12 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-07-11 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 4 |
| 2023-07-10 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-07-07 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 40 |
| 2023-07-06 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-07-05 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-07-03 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-06-30 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-06-29 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-06-28 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-06-27 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-06-26 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-06-23 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-06-22 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-06-21 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-06-20 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-06-16 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-06-15 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 0 |
| 2023-06-14 | $110.25 | $110.25 | $110.25 | $110.25 | $109.52 | 0 |
| 2023-06-13 | $110.25 | $110.25 | $110.25 | $110.25 | $109.52 | 0 |
| 2023-06-12 | $110.25 | $110.25 | $110.25 | $110.25 | $109.52 | 0 |
| 2023-06-09 | $110.25 | $110.25 | $110.25 | $110.25 | $110.25 | 2,328 |
| 2023-06-08 | $109.50 | $109.50 | $109.50 | $109.50 | $109.50 | 0 |
| 2023-06-07 | $109.50 | $109.50 | $109.50 | $109.50 | $109.50 | 250 |
| 2023-06-06 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-06-05 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-06-02 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-06-01 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-05-31 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-05-30 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-05-26 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-05-25 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-05-24 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-05-23 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-05-22 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-05-19 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 212 |
| 2023-05-18 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-05-17 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-05-16 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 0 |
| 2023-05-15 | $107.05 | $107.05 | $107.05 | $107.05 | $107.05 | 10,255 |
| 2023-05-12 | $107.48 | $107.48 | $107.48 | $107.48 | $107.48 | 0 |
| 2023-05-11 | $107.48 | $107.48 | $107.48 | $107.48 | $107.48 | 0 |
| 2023-05-10 | $107.48 | $107.48 | $107.48 | $107.48 | $107.48 | 2,294 |
| 2023-05-09 | $107.20 | $107.20 | $107.20 | $107.20 | $107.20 | 0 |
| 2023-05-08 | $107.20 | $107.20 | $107.20 | $107.20 | $107.20 | 10,462 |
| 2023-05-05 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-05-04 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-05-03 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-05-02 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-05-01 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-28 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-27 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-25 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-24 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-21 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-20 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-19 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-18 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-17 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-14 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 2 |
| 2023-04-13 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-12 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-11 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 377 |
| 2023-04-10 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-06 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-05 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 0 |
| 2023-04-04 | $106.45 | $106.45 | $106.45 | $106.45 | $106.45 | 200 |
| 2023-04-03 | $102.64 | $102.64 | $102.64 | $102.64 | $102.64 | 0 |
| 2023-03-31 | $102.64 | $102.64 | $102.64 | $102.64 | $102.64 | 0 |
| 2023-03-30 | $102.64 | $102.64 | $102.64 | $102.64 | $102.64 | 0 |
| 2023-03-29 | $102.64 | $102.64 | $102.64 | $102.64 | $102.64 | 0 |
| 2023-03-28 | $102.64 | $102.64 | $102.64 | $102.64 | $102.64 | 0 |
| 2023-03-27 | $102.64 | $102.64 | $102.64 | $102.64 | $102.64 | 308 |
| 2023-03-24 | $102.41 | $102.41 | $102.41 | $102.41 | $102.41 | 0 |
| 2023-03-23 | $102.41 | $102.41 | $102.41 | $102.41 | $102.41 | 0 |
| 2023-03-22 | $102.41 | $102.41 | $102.41 | $102.41 | $102.41 | 0 |
| 2023-03-21 | $102.41 | $102.41 | $102.41 | $102.41 | $102.41 | 0 |
| 2023-03-20 | $102.41 | $102.41 | $102.41 | $102.41 | $102.41 | 0 |
| 2023-03-17 | $102.41 | $102.41 | $102.41 | $102.41 | $102.41 | 0 |
| 2023-03-16 | $102.41 | $102.41 | $102.41 | $102.41 | $102.41 | 0 |
| 2023-03-15 | $102.41 | $102.41 | $102.41 | $102.41 | $102.00 | 0 |
| 2023-03-14 | $101.93 | $102.49 | $101.89 | $102.41 | $102.00 | 9,700 |
| 2023-03-13 | $103.10 | $103.10 | $103.10 | $103.10 | $102.69 | 0 |
| 2023-03-10 | $103.10 | $103.10 | $103.10 | $103.10 | $102.69 | 0 |
| 2023-03-09 | $103.10 | $103.10 | $103.10 | $103.10 | $102.69 | 0 |
| 2023-03-08 | $103.10 | $103.10 | $103.10 | $103.10 | $102.69 | 0 |
| 2023-03-07 | $103.10 | $103.10 | $103.10 | $103.10 | $102.69 | 0 |
| 2023-03-06 | $103.10 | $103.10 | $103.10 | $103.10 | $102.69 | 0 |
| 2023-03-03 | $103.10 | $103.10 | $103.10 | $103.10 | $102.69 | 0 |
| 2023-03-02 | $103.10 | $103.10 | $103.10 | $103.10 | $103.10 | 2,999 |
| 2023-03-01 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 0 |
| 2023-02-28 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 0 |
| 2023-02-27 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 0 |
| 2023-02-24 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 0 |
| 2023-02-23 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 0 |
| 2023-02-22 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 0 |
| 2023-02-21 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 0 |
| 2023-02-17 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 0 |
| 2023-02-16 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 0 |
| 2023-02-15 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 3,690 |
| 2023-02-14 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 0 |
| 2023-02-13 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 1,100 |
| 2023-02-10 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 0 |
| 2023-02-09 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 0 |
| 2023-02-08 | $107.42 | $107.42 | $107.42 | $107.42 | $107.42 | 7,662 |
| 2023-02-07 | $106.35 | $106.35 | $106.35 | $106.35 | $106.35 | 0 |
| 2023-02-06 | $106.35 | $106.35 | $106.35 | $106.35 | $106.35 | 0 |
| 2023-02-03 | $106.35 | $106.35 | $106.35 | $106.35 | $106.35 | 0 |
| 2023-02-02 | $106.78 | $106.78 | $106.78 | $106.78 | $106.78 | 180 |
| 2023-02-01 | $106.35 | $106.35 | $106.35 | $106.35 | $106.35 | 165 |
| 2023-01-31 | $106.20 | $106.20 | $106.20 | $106.20 | $106.20 | 2,905 |
| 2023-01-30 | $106.20 | $106.20 | $106.20 | $106.20 | $106.20 | 0 |
| 2023-01-27 | $106.20 | $106.20 | $106.20 | $106.20 | $106.20 | 0 |
| 2023-01-26 | $106.20 | $106.20 | $106.20 | $106.20 | $106.20 | 2,905 |
| 2023-01-25 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2023-01-24 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 200 |
| 2023-01-23 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2023-01-20 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2023-01-19 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2023-01-18 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2023-01-17 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 3,975 |
| 2023-01-13 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 30 |
| 2023-01-12 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2023-01-11 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2023-01-10 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 50 |
| 2023-01-09 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2023-01-06 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2023-01-05 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2023-01-04 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2023-01-03 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2022-12-30 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2022-12-29 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2022-12-28 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2022-12-27 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 17 |
| 2022-12-23 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 0 |
| 2022-12-22 | $98.80 | $98.80 | $98.80 | $98.80 | $98.80 | 672 |
| 2022-12-21 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-12-20 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-12-19 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-12-16 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-12-15 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-12-14 | $104.25 | $104.25 | $104.25 | $104.25 | $103.87 | 0 |
| 2022-12-13 | $104.25 | $104.25 | $104.25 | $104.25 | $103.87 | 3,000 |
| 2022-12-12 | $101.61 | $101.61 | $101.61 | $101.61 | $101.24 | 0 |
| 2022-12-09 | $101.61 | $101.61 | $101.61 | $101.61 | $101.24 | 0 |
| 2022-12-08 | $101.61 | $101.61 | $101.61 | $101.61 | $101.61 | 0 |
| 2022-12-07 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 9,950 |
| 2022-12-06 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 0 |
| 2022-12-05 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 0 |
| 2022-12-02 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 0 |
| 2022-12-01 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 0 |
| 2022-11-30 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 0 |
| 2022-11-29 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 0 |
| 2022-11-28 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 0 |
| 2022-11-25 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 0 |
| 2022-11-23 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 0 |
| 2022-11-22 | $101.26 | $101.26 | $101.26 | $101.26 | $101.26 | 9,950 |
| 2022-11-21 | $100.47 | $100.47 | $100.47 | $100.47 | $100.47 | 243 |
| 2022-11-18 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-17 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-16 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-15 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-14 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-11 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-10 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-09 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-08 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-07 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-04 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-03 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-02 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-11-01 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-10-31 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-10-28 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 0 |
| 2022-10-27 | $96.48 | $96.48 | $96.48 | $96.48 | $96.48 | 200 |
| 2022-10-26 | $92.60 | $92.60 | $92.60 | $92.60 | $92.60 | 0 |
| 2022-10-25 | $92.60 | $92.60 | $92.60 | $92.60 | $92.60 | 0 |
| 2022-10-24 | $92.60 | $92.60 | $92.60 | $92.60 | $92.60 | 0 |
| 2022-10-21 | $91.91 | $93.01 | $91.91 | $92.60 | $92.60 | 11,045 |
| 2022-10-20 | $90.55 | $90.55 | $90.55 | $90.55 | $90.55 | 0 |
| 2022-10-19 | $90.55 | $90.55 | $90.55 | $90.55 | $90.55 | 0 |
| 2022-10-18 | $90.55 | $90.55 | $90.55 | $90.55 | $90.55 | 0 |
| 2022-10-17 | $90.55 | $90.55 | $90.55 | $90.55 | $90.55 | 0 |
| 2022-10-14 | $90.55 | $90.55 | $90.55 | $90.55 | $90.55 | 875 |
| 2022-10-13 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 0 |
| 2022-10-12 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 0 |
| 2022-10-11 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 0 |
| 2022-10-10 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 0 |
| 2022-10-07 | $92.69 | $92.69 | $92.69 | $92.69 | $92.69 | 7,720 |
| 2022-10-06 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-10-05 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-10-04 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-10-03 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-09-30 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-09-29 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-09-28 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 2 |
| 2022-09-27 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-09-26 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-09-23 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-09-22 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-09-21 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-09-20 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 61 |
| 2022-09-19 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-09-16 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-09-15 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 0 |
| 2022-09-14 | $100.01 | $100.01 | $100.01 | $100.01 | $100.01 | 1,500 |
| 2022-09-13 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-09-12 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-09-09 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-09-08 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-09-07 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-09-06 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-09-02 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-09-01 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-08-31 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-08-30 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-08-29 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-08-26 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-08-25 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-08-24 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-08-23 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-08-22 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-08-19 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 0 |
| 2022-08-18 | $107.37 | $107.37 | $107.37 | $107.37 | $107.37 | 3,275 |
| 2022-08-17 | $107.35 | $107.35 | $107.35 | $107.35 | $107.35 | 370 |
| 2022-08-16 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-08-15 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-08-12 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-08-11 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-08-10 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-08-09 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-08-08 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-08-05 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-08-04 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-08-03 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-08-02 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-08-01 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-29 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-28 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-27 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-26 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-25 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-22 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-21 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-20 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-19 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-18 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-15 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-14 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-13 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-12 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 0 |
| 2022-07-11 | $98.95 | $98.95 | $98.95 | $98.95 | $98.95 | 2,800 |
| 2022-07-08 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2022-07-07 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 0 |
| 2022-07-06 | $97.97 | $97.97 | $97.97 | $97.97 | $97.97 | 200 |
| 2022-07-05 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-07-01 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-06-30 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-06-29 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-06-28 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-06-27 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-06-24 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-06-23 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-06-22 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-06-21 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-06-17 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-06-16 | $104.25 | $104.25 | $104.25 | $104.25 | $104.25 | 0 |
| 2022-06-15 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-06-14 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-06-13 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-06-10 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-06-09 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 20 |
| 2022-06-08 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-06-07 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-06-06 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-06-03 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-06-02 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-06-01 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-05-31 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-05-27 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-05-26 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 0 |
| 2022-05-25 | $104.25 | $104.25 | $104.25 | $104.25 | $103.42 | 1,437 |
| 2022-05-24 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 0 |
| 2022-05-23 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 0 |
| 2022-05-20 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 0 |
| 2022-05-19 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 0 |
| 2022-05-18 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 0 |
| 2022-05-17 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 0 |
| 2022-05-16 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 0 |
| 2022-05-13 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 0 |
| 2022-05-12 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 0 |
| 2022-05-11 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 0 |
| 2022-05-10 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 0 |
| 2022-05-09 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 0 |
| 2022-05-06 | $104.86 | $104.86 | $104.86 | $104.86 | $104.02 | 323 |
| 2022-05-05 | $109.29 | $109.29 | $109.29 | $109.29 | $108.42 | 0 |
| 2022-05-04 | $109.29 | $109.29 | $109.29 | $109.29 | $108.42 | 0 |
| 2022-05-03 | $109.29 | $109.29 | $109.29 | $109.29 | $108.42 | 0 |
| 2022-05-02 | $109.29 | $109.29 | $109.29 | $109.29 | $108.42 | 0 |
| 2022-04-29 | $109.29 | $109.29 | $109.29 | $109.29 | $108.42 | 228 |
| 2022-04-28 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 0 |
| 2022-04-27 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 0 |
| 2022-04-26 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 0 |
| 2022-04-25 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 0 |
| 2022-04-22 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 0 |
| 2022-04-21 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 0 |
| 2022-04-20 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 0 |
| 2022-04-19 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 1 |
| 2022-04-18 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 0 |
| 2022-04-14 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 166 |
| 2022-04-13 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 0 |
| 2022-04-12 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 0 |
| 2022-04-11 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 0 |
| 2022-04-08 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 0 |
| 2022-04-07 | $115.70 | $115.70 | $115.70 | $115.70 | $114.78 | 240 |
| 2022-04-06 | $117.87 | $117.87 | $117.87 | $117.87 | $116.93 | 0 |
| 2022-04-05 | $117.87 | $117.87 | $117.87 | $117.87 | $116.93 | 0 |
| 2022-04-04 | $117.87 | $117.87 | $117.87 | $117.87 | $116.93 | 200 |
| 2022-04-01 | $117.23 | $117.23 | $117.23 | $117.23 | $116.29 | 3,510 |
| 2022-03-31 | $118.31 | $118.31 | $118.31 | $118.31 | $117.37 | 0 |
| 2022-03-30 | $118.31 | $118.31 | $118.31 | $118.31 | $117.37 | 0 |
| 2022-03-29 | $118.31 | $118.31 | $118.30 | $118.31 | $117.37 | 4,225 |
| 2022-03-28 | $114.52 | $114.52 | $114.52 | $114.52 | $113.60 | 0 |
| 2022-03-25 | $114.52 | $114.52 | $114.52 | $114.52 | $113.60 | 0 |
| 2022-03-24 | $114.52 | $114.52 | $114.52 | $114.52 | $113.60 | 0 |
| 2022-03-23 | $114.52 | $114.52 | $114.52 | $114.52 | $113.60 | 0 |
| 2022-03-22 | $114.52 | $114.52 | $114.52 | $114.52 | $113.60 | 1,733 |
| 2022-03-21 | $114.52 | $114.52 | $114.52 | $114.52 | $113.60 | 0 |
| 2022-03-18 | $110.14 | $110.14 | $110.14 | $110.14 | $109.27 | 1,537 |
| 2022-03-17 | $110.14 | $110.14 | $110.14 | $110.14 | $109.27 | 0 |
| 2022-03-16 | $110.14 | $110.14 | $110.14 | $110.14 | $109.27 | 0 |
| 2022-03-15 | $110.14 | $110.14 | $110.14 | $110.14 | $109.27 | 0 |
| 2022-03-14 | $110.14 | $110.14 | $110.14 | $110.14 | $109.27 | 0 |
| 2022-03-11 | $110.14 | $110.14 | $110.14 | $110.14 | $109.27 | 0 |
| 2022-03-10 | $110.14 | $110.14 | $110.14 | $110.14 | $109.27 | 0 |
| 2022-03-09 | $110.14 | $110.14 | $110.14 | $110.14 | $109.27 | 1,537 |
| 2022-03-08 | $110.78 | $110.78 | $110.78 | $110.78 | $109.89 | 30 |
| 2022-03-07 | $110.78 | $110.78 | $110.78 | $110.78 | $109.89 | 0 |
| 2022-03-04 | $110.78 | $110.78 | $110.78 | $110.78 | $109.89 | 0 |
| 2022-03-03 | $110.78 | $110.78 | $110.78 | $110.78 | $109.89 | 0 |
| 2022-03-02 | $110.78 | $110.78 | $110.78 | $110.78 | $109.89 | 0 |
| 2022-03-01 | $110.78 | $110.78 | $110.78 | $110.78 | $109.89 | 0 |
| 2022-02-28 | $110.78 | $110.78 | $110.78 | $110.78 | $109.89 | 264,415 |
| 2022-02-25 | $110.78 | $110.78 | $110.78 | $110.78 | $109.89 | 0 |
| 2022-02-24 | $110.78 | $110.78 | $110.78 | $110.78 | $109.89 | 5,500 |
| 2022-02-23 | $115.60 | $115.60 | $115.60 | $115.60 | $114.68 | 0 |
| 2022-02-22 | $115.60 | $115.60 | $115.60 | $115.60 | $114.68 | 0 |
| 2022-02-18 | $115.60 | $115.60 | $115.60 | $115.60 | $114.68 | 8,000 |
| 2022-02-17 | $118.40 | $118.40 | $118.40 | $118.40 | $117.46 | 1,072 |
| 2022-02-16 | $118.40 | $118.40 | $118.40 | $118.40 | $117.46 | 0 |
| 2022-02-15 | $118.40 | $118.40 | $118.40 | $118.40 | $117.46 | 820 |
| 2022-02-14 | $118.40 | $118.40 | $118.40 | $118.40 | $117.46 | 20 |
| 2022-02-11 | $118.40 | $118.40 | $118.40 | $118.40 | $117.46 | 0 |
| 2022-02-10 | $118.40 | $118.40 | $118.40 | $118.40 | $117.46 | 117 |
| 2022-02-09 | $118.41 | $118.41 | $118.41 | $118.41 | $117.47 | 0 |
| 2022-02-08 | $118.41 | $118.41 | $118.41 | $118.41 | $117.47 | 0 |
| 2022-02-07 | $118.42 | $118.42 | $118.41 | $118.41 | $117.47 | 3,180 |
| 2022-02-04 | $115.06 | $115.06 | $115.06 | $115.06 | $114.15 | 0 |
| 2022-02-03 | $115.06 | $115.06 | $115.06 | $115.06 | $114.15 | 0 |
| 2022-02-02 | $115.06 | $115.06 | $115.06 | $115.06 | $114.15 | 0 |
| 2022-02-01 | $115.06 | $115.06 | $115.06 | $115.06 | $114.15 | 0 |
| 2022-01-31 | $115.06 | $115.06 | $115.06 | $115.06 | $114.15 | 0 |
| 2022-01-28 | $115.06 | $115.06 | $115.06 | $115.06 | $114.15 | 0 |
| 2022-01-27 | $115.06 | $115.06 | $115.06 | $115.06 | $114.15 | 0 |
| 2022-01-26 | $115.06 | $115.06 | $115.06 | $115.06 | $114.15 | 0 |
| 2022-01-25 | $115.06 | $115.06 | $115.06 | $115.06 | $114.15 | 0 |
| 2022-01-24 | $115.06 | $115.06 | $115.06 | $115.06 | $114.15 | 215 |
| 2022-01-21 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2022-01-20 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2022-01-19 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2022-01-18 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 1 |
| 2022-01-14 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2022-01-13 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2022-01-12 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2022-01-11 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2022-01-10 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2022-01-07 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2022-01-06 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2022-01-05 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2022-01-04 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2022-01-03 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2021-12-31 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2021-12-30 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2021-12-29 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2021-12-28 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2021-12-27 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2021-12-23 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2021-12-22 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2021-12-21 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2021-12-20 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2021-12-17 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2021-12-16 | $123.81 | $123.81 | $123.81 | $123.81 | $122.82 | 0 |
| 2021-12-15 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 2,224 |
| 2021-12-14 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-12-13 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-12-10 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 325 |
| 2021-12-09 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-12-08 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-12-07 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-12-06 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-12-03 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-12-02 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-12-01 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-30 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-29 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 1,750 |
| 2021-11-26 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-24 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-23 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-22 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-19 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-18 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-17 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-16 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 490 |
| 2021-11-15 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-12 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-11 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-10 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-09 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-08 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-05 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 0 |
| 2021-11-04 | $123.81 | $123.81 | $123.81 | $123.81 | $122.36 | 537 |
| 2021-11-03 | $122.18 | $122.18 | $122.18 | $122.18 | $120.76 | 0 |
| 2021-11-02 | $122.18 | $122.18 | $122.18 | $122.18 | $120.76 | 537 |
| 2021-11-01 | $122.18 | $122.18 | $122.18 | $122.18 | $120.76 | 0 |
| 2021-10-29 | $122.18 | $122.18 | $122.18 | $122.18 | $120.76 | 0 |
| 2021-10-28 | $122.18 | $122.18 | $122.18 | $122.18 | $120.76 | 0 |
| 2021-10-27 | $122.18 | $122.18 | $122.18 | $122.18 | $120.76 | 0 |
| 2021-10-26 | $122.18 | $122.18 | $122.18 | $122.18 | $120.76 | 0 |
| 2021-10-25 | $122.18 | $122.18 | $122.18 | $122.18 | $120.76 | 537 |
| 2021-10-22 | $120.48 | $120.48 | $120.48 | $120.48 | $119.07 | 0 |
| 2021-10-21 | $120.48 | $120.48 | $120.48 | $120.48 | $119.07 | 1 |
| 2021-10-20 | $120.48 | $120.48 | $120.48 | $120.48 | $119.07 | 0 |
| 2021-10-19 | $120.48 | $120.48 | $120.48 | $120.48 | $119.07 | 0 |
| 2021-10-18 | $120.48 | $120.48 | $120.48 | $120.48 | $119.07 | 820 |
| 2021-10-15 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-10-14 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-10-13 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-10-12 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-10-11 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-10-08 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-10-07 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-10-06 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 258 |
| 2021-10-05 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-10-04 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-10-01 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-09-30 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 2 |
| 2021-09-29 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 2 |
| 2021-09-28 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-09-27 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-09-24 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-09-23 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-09-22 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-09-21 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-09-20 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-09-17 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-09-16 | $122.91 | $122.91 | $122.91 | $122.91 | $121.48 | 0 |
| 2021-09-15 | $122.91 | $122.91 | $122.91 | $122.91 | $121.03 | 0 |
| 2021-09-14 | $122.91 | $122.91 | $122.91 | $122.91 | $121.03 | 0 |
| 2021-09-13 | $122.91 | $122.91 | $122.91 | $122.91 | $121.03 | 0 |
| 2021-09-10 | $122.91 | $122.91 | $122.91 | $122.91 | $121.03 | 0 |
| 2021-09-09 | $122.91 | $122.91 | $122.91 | $122.91 | $121.03 | 0 |
| 2021-09-08 | $122.91 | $122.91 | $122.91 | $122.91 | $121.03 | 0 |
| 2021-09-07 | $122.91 | $122.91 | $122.91 | $122.91 | $121.03 | 0 |
| 2021-09-03 | $122.91 | $122.91 | $122.91 | $122.91 | $121.03 | 1,540 |
| 2021-09-02 | $120.89 | $120.89 | $120.89 | $120.89 | $119.04 | 0 |
| 2021-09-01 | $120.89 | $120.89 | $120.89 | $120.89 | $119.04 | 0 |
| 2021-08-31 | $120.89 | $120.89 | $120.89 | $120.89 | $119.04 | 30,200 |
| 2021-08-30 | $120.89 | $120.89 | $120.89 | $120.89 | $119.04 | 0 |
| 2021-08-27 | $120.89 | $120.89 | $120.89 | $120.89 | $119.04 | 53,000 |
| 2021-08-26 | $120.16 | $120.16 | $120.16 | $120.16 | $118.32 | 348 |
| 2021-08-25 | $120.16 | $120.16 | $120.16 | $120.16 | $118.32 | 0 |
| 2021-08-24 | $120.16 | $120.16 | $120.16 | $120.16 | $118.32 | 0 |
| 2021-08-23 | $120.16 | $120.16 | $120.16 | $120.16 | $118.32 | 893 |
| 2021-08-20 | $120.16 | $120.16 | $120.16 | $120.16 | $118.32 | 388 |
| 2021-08-19 | $120.16 | $120.16 | $120.16 | $120.16 | $118.32 | 0 |
| 2021-08-18 | $120.16 | $120.16 | $120.16 | $120.16 | $118.32 | 660 |
| 2021-08-17 | $120.59 | $120.59 | $120.59 | $120.59 | $118.75 | 0 |
| 2021-08-16 | $120.59 | $120.59 | $120.59 | $120.59 | $118.75 | 0 |
| 2021-08-13 | $120.59 | $120.59 | $120.59 | $120.59 | $118.75 | 0 |
| 2021-08-12 | $120.59 | $120.59 | $120.59 | $120.59 | $118.75 | 0 |
| 2021-08-11 | $120.59 | $120.59 | $120.59 | $120.59 | $118.75 | 0 |
| 2021-08-10 | $120.58 | $120.59 | $120.58 | $120.59 | $118.75 | 26,000 |
| 2021-08-09 | $120.35 | $120.35 | $120.35 | $120.35 | $118.51 | 0 |
| 2021-08-06 | $120.35 | $120.35 | $120.35 | $120.35 | $118.51 | 0 |
| 2021-08-05 | $120.35 | $120.35 | $120.35 | $120.35 | $118.51 | 0 |
| 2021-08-04 | $120.35 | $120.35 | $120.35 | $120.35 | $118.51 | 0 |
| 2021-08-03 | $120.35 | $120.35 | $120.35 | $120.35 | $118.51 | 417 |
| 2021-08-02 | $119.25 | $119.25 | $119.25 | $119.25 | $117.43 | 120 |
| 2021-07-30 | $120.29 | $120.29 | $120.29 | $120.29 | $118.45 | 0 |
| 2021-07-29 | $120.27 | $120.29 | $120.27 | $120.29 | $118.45 | 5,300 |
| 2021-07-28 | $118.69 | $118.69 | $118.69 | $118.69 | $116.88 | 419 |
| 2021-07-27 | $118.69 | $118.69 | $118.69 | $118.69 | $116.88 | 12,659 |
| 2021-07-26 | $119.36 | $119.60 | $119.36 | $119.60 | $117.77 | 24,295 |
| 2021-07-23 | $117.38 | $117.38 | $117.38 | $117.38 | $115.58 | 0 |
| 2021-07-22 | $117.38 | $117.38 | $117.38 | $117.38 | $115.58 | 0 |
| 2021-07-21 | $117.38 | $117.38 | $117.38 | $117.38 | $115.58 | 0 |
| 2021-07-20 | $117.38 | $117.38 | $117.38 | $117.38 | $115.58 | 0 |
| 2021-07-19 | $117.38 | $117.38 | $117.38 | $117.38 | $115.58 | 0 |
| 2021-07-16 | $117.38 | $117.38 | $117.38 | $117.38 | $115.58 | 0 |
| 2021-07-15 | $117.38 | $117.38 | $117.38 | $117.38 | $115.58 | 0 |
| 2021-07-14 | $117.38 | $117.38 | $117.38 | $117.38 | $115.58 | 0 |
| 2021-07-13 | $117.38 | $117.38 | $117.38 | $117.38 | $115.58 | 0 |
| 2021-07-12 | $117.38 | $117.38 | $117.38 | $117.38 | $115.58 | 0 |
| 2021-07-09 | $117.38 | $117.38 | $117.38 | $117.38 | $115.58 | 0 |
| 2021-07-08 | $117.38 | $117.38 | $117.38 | $117.38 | $115.58 | 511 |
| 2021-07-07 | $116.22 | $116.22 | $116.22 | $116.22 | $114.44 | 0 |
| 2021-07-06 | $116.22 | $116.22 | $116.22 | $116.22 | $114.44 | 0 |
| 2021-07-02 | $116.22 | $116.22 | $116.22 | $116.22 | $114.44 | 1,265 |
| 2021-07-01 | $116.22 | $116.22 | $116.22 | $116.22 | $114.44 | 0 |
| 2021-06-30 | $116.22 | $116.22 | $116.22 | $116.22 | $114.44 | 0 |
| 2021-06-29 | $116.22 | $116.22 | $116.22 | $116.22 | $114.44 | 0 |
| 2021-06-28 | $116.22 | $116.22 | $116.22 | $116.22 | $114.44 | 1 |
| 2021-06-25 | $116.22 | $116.22 | $116.22 | $116.22 | $114.44 | 0 |
| 2021-06-24 | $116.22 | $116.22 | $116.22 | $116.22 | $114.44 | 0 |
| 2021-06-23 | $116.22 | $116.22 | $116.22 | $116.22 | $114.44 | 0 |
| 2021-06-22 | $116.22 | $116.22 | $116.22 | $116.22 | $114.44 | 0 |
| 2021-06-21 | $116.21 | $116.22 | $116.21 | $116.22 | $114.44 | 77,250 |
| 2021-06-18 | $119.19 | $119.19 | $119.19 | $119.19 | $117.37 | 13 |
| 2021-06-17 | $119.19 | $119.19 | $119.19 | $119.19 | $117.37 | 0 |
| 2021-06-16 | $119.13 | $119.19 | $119.13 | $119.19 | $117.37 | 135,000 |
| 2021-06-15 | $117.49 | $117.49 | $117.49 | $117.49 | $115.69 | 0 |
| 2021-06-14 | $117.49 | $117.49 | $117.49 | $117.49 | $115.69 | 0 |
| 2021-06-11 | $117.49 | $117.49 | $117.49 | $117.49 | $115.69 | 0 |
| 2021-06-10 | $117.49 | $117.49 | $117.49 | $117.49 | $115.69 | 0 |
| 2021-06-09 | $117.49 | $117.49 | $117.49 | $117.49 | $115.69 | 1 |
| 2021-06-08 | $117.49 | $117.49 | $117.49 | $117.49 | $115.69 | 0 |
| 2021-06-07 | $117.49 | $117.49 | $117.49 | $117.49 | $115.69 | 0 |
| 2021-06-04 | $117.49 | $117.49 | $117.49 | $117.49 | $115.69 | 0 |
| 2021-06-03 | $117.49 | $117.49 | $117.49 | $117.49 | $115.69 | 4,272 |
| 2021-06-02 | $115.05 | $115.05 | $115.05 | $115.05 | $113.29 | 400 |
| 2021-06-01 | $115.05 | $115.05 | $115.05 | $115.05 | $113.29 | 0 |
| 2021-05-28 | $115.05 | $115.05 | $115.05 | $115.05 | $113.29 | 0 |
| 2021-05-27 | $115.05 | $115.05 | $115.05 | $115.05 | $113.29 | 4 |
| 2021-05-26 | $115.05 | $115.05 | $115.05 | $115.05 | $113.29 | 0 |
| 2021-05-25 | $115.05 | $115.05 | $115.05 | $115.05 | $113.29 | 0 |
| 2021-05-24 | $115.05 | $115.05 | $115.05 | $115.05 | $113.29 | 0 |
| 2021-05-21 | $115.05 | $115.05 | $115.05 | $115.05 | $113.29 | 1 |
| 2021-05-20 | $115.05 | $115.05 | $115.05 | $115.05 | $113.29 | 57,614 |
| 2021-05-19 | $115.21 | $115.21 | $115.21 | $115.21 | $113.45 | 0 |
| 2021-05-18 | $115.21 | $115.21 | $115.21 | $115.21 | $113.45 | 0 |
| 2021-05-17 | $115.21 | $115.21 | $115.21 | $115.21 | $113.45 | 6,741 |
| 2021-05-14 | $115.68 | $115.68 | $115.68 | $115.68 | $113.92 | 0 |
| 2021-05-13 | $115.68 | $115.68 | $115.68 | $115.68 | $113.92 | 0 |
| 2021-05-12 | $115.68 | $115.68 | $115.68 | $115.68 | $113.92 | 0 |
| 2021-05-11 | $115.68 | $115.68 | $115.68 | $115.68 | $113.92 | 0 |
| 2021-05-10 | $115.68 | $115.68 | $115.68 | $115.68 | $113.92 | 0 |
| 2021-05-07 | $115.68 | $115.68 | $115.68 | $115.68 | $113.92 | 380 |
| 2021-05-06 | $115.68 | $115.68 | $115.68 | $115.68 | $113.92 | 1 |
| 2021-05-05 | $115.68 | $115.68 | $115.68 | $115.68 | $113.92 | 4,504 |
| 2021-05-04 | $115.14 | $115.14 | $115.14 | $115.14 | $113.38 | 2 |
| 2021-05-03 | $115.14 | $115.14 | $115.14 | $115.14 | $113.38 | 20 |
| 2021-04-30 | $115.14 | $115.14 | $115.14 | $115.14 | $113.38 | 0 |
| 2021-04-29 | $115.14 | $115.14 | $115.14 | $115.14 | $113.38 | 1 |
| 2021-04-28 | $115.14 | $115.14 | $115.14 | $115.14 | $113.38 | 0 |
| 2021-04-27 | $115.14 | $115.14 | $115.14 | $115.14 | $113.38 | 1 |
| 2021-04-26 | $115.14 | $115.14 | $115.14 | $115.14 | $113.38 | 1 |
| 2021-04-23 | $115.14 | $115.14 | $115.14 | $115.14 | $113.38 | 0 |
| 2021-04-22 | $115.14 | $115.14 | $115.14 | $115.14 | $113.38 | 40 |
| 2021-04-21 | $115.14 | $115.14 | $115.14 | $115.14 | $113.38 | 4,000 |
| 2021-04-20 | $114.13 | $114.13 | $114.13 | $114.13 | $112.39 | 0 |
| 2021-04-19 | $114.13 | $114.13 | $114.13 | $114.13 | $112.39 | 9 |
| 2021-04-16 | $114.13 | $114.13 | $114.13 | $114.13 | $112.39 | 0 |
| 2021-04-15 | $114.13 | $114.13 | $114.13 | $114.13 | $112.39 | 0 |
| 2021-04-14 | $114.13 | $114.13 | $114.13 | $114.13 | $112.39 | 0 |
| 2021-04-13 | $114.13 | $114.13 | $114.13 | $114.13 | $112.39 | 0 |
| 2021-04-12 | $114.13 | $114.13 | $114.13 | $114.13 | $112.39 | 0 |
| 2021-04-09 | $114.13 | $114.13 | $114.13 | $114.13 | $112.39 | 3,000 |
| 2021-04-08 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 0 |
| 2021-04-07 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 0 |
| 2021-04-06 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 0 |
| 2021-04-05 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 22 |
| 2021-04-01 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 0 |
| 2021-03-31 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 0 |
| 2021-03-30 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 0 |
| 2021-03-29 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 0 |
| 2021-03-26 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 0 |
| 2021-03-25 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 4,185 |
| 2021-03-24 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 90 |
| 2021-03-23 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 0 |
| 2021-03-22 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 4 |
| 2021-03-19 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 0 |
| 2021-03-18 | $111.00 | $111.00 | $111.00 | $111.00 | $109.30 | 0 |
| 2021-03-17 | $111.00 | $111.00 | $111.00 | $111.00 | $108.97 | 0 |
| 2021-03-16 | $111.00 | $111.00 | $111.00 | $111.00 | $108.97 | 0 |
| 2021-03-15 | $111.00 | $111.00 | $111.00 | $111.00 | $108.97 | 0 |
| 2021-03-12 | $111.00 | $111.00 | $111.00 | $111.00 | $108.97 | 0 |
| 2021-03-11 | $111.00 | $111.00 | $111.00 | $111.00 | $108.97 | 0 |
| 2021-03-10 | $111.00 | $111.00 | $111.00 | $111.00 | $108.97 | 0 |
| 2021-03-09 | $111.00 | $111.00 | $111.00 | $111.00 | $108.97 | 0 |
| 2021-03-08 | $111.00 | $111.00 | $111.00 | $111.00 | $108.97 | 90 |
| 2021-03-05 | $111.00 | $111.00 | $111.00 | $111.00 | $108.97 | 6,225 |
| 2021-03-04 | $111.00 | $111.00 | $111.00 | $111.00 | $108.97 | 0 |
| 2021-03-03 | $111.00 | $111.00 | $111.00 | $111.00 | $108.97 | 0 |
| 2021-03-02 | $111.00 | $111.00 | $111.00 | $111.00 | $108.97 | 2,035 |
| 2021-03-01 | $111.01 | $111.01 | $111.01 | $111.01 | $108.98 | 0 |
| 2021-02-26 | $111.01 | $111.01 | $111.01 | $111.01 | $108.98 | 90 |
| 2021-02-25 | $111.01 | $111.01 | $111.01 | $111.01 | $108.98 | 1,097 |
| 2021-02-24 | $111.01 | $111.01 | $111.01 | $111.01 | $108.98 | 0 |
| 2021-02-23 | $111.01 | $111.01 | $111.01 | $111.01 | $108.98 | 0 |
| 2021-02-22 | $112.01 | $112.01 | $112.01 | $112.01 | $109.96 | 3,775 |
| 2021-02-19 | $112.01 | $112.01 | $112.01 | $112.01 | $109.96 | 0 |
| 2021-02-18 | $112.01 | $112.01 | $112.01 | $112.01 | $109.96 | 0 |
| 2021-02-17 | $112.01 | $112.01 | $112.01 | $112.01 | $109.96 | 3,775 |
| 2021-02-16 | $112.21 | $112.21 | $112.21 | $112.21 | $110.16 | 13 |
| 2021-02-12 | $112.21 | $112.21 | $112.21 | $112.21 | $110.16 | 0 |
| 2021-02-11 | $112.21 | $112.21 | $112.21 | $112.21 | $110.16 | 0 |
| 2021-02-10 | $112.21 | $112.21 | $112.21 | $112.21 | $110.16 | 200 |
| 2021-02-09 | $111.17 | $111.17 | $111.17 | $111.17 | $109.14 | 652 |
| 2021-02-08 | $108.99 | $108.99 | $108.99 | $108.99 | $106.99 | 1 |
| 2021-02-05 | $108.99 | $108.99 | $108.99 | $108.99 | $106.99 | 0 |
| 2021-02-04 | $108.99 | $108.99 | $108.99 | $108.99 | $106.99 | 0 |
| 2021-02-03 | $108.99 | $108.99 | $108.99 | $108.99 | $106.99 | 5,336 |
| 2021-02-02 | $108.77 | $108.77 | $108.77 | $108.77 | $106.78 | 5 |
| 2021-02-01 | $107.04 | $107.04 | $107.04 | $107.04 | $105.09 | 13 |
| 2021-01-29 | $107.04 | $107.04 | $107.04 | $107.04 | $105.09 | 2,340 |
| 2021-01-28 | $109.70 | $109.70 | $109.70 | $109.70 | $107.69 | 0 |
| 2021-01-27 | $109.70 | $109.70 | $109.70 | $109.70 | $107.69 | 0 |
| 2021-01-26 | $109.70 | $109.70 | $109.70 | $109.70 | $107.69 | 0 |
| 2021-01-25 | $109.70 | $109.70 | $109.70 | $109.70 | $107.69 | 12 |
| 2021-01-22 | $109.70 | $109.70 | $109.70 | $109.70 | $107.69 | 9,327 |
| 2021-01-21 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2021-01-20 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2021-01-19 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2021-01-15 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2021-01-14 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2021-01-13 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2021-01-12 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2021-01-11 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2021-01-08 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 140 |
| 2021-01-07 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2021-01-06 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2021-01-05 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2021-01-04 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 2,600 |
| 2020-12-31 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2020-12-30 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2020-12-29 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2020-12-28 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2020-12-24 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2020-12-23 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2020-12-22 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2020-12-21 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 0 |
| 2020-12-18 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 190 |
| 2020-12-17 | $105.41 | $105.41 | $105.41 | $105.41 | $103.48 | 3,332 |
| 2020-12-16 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 667 |
| 2020-12-15 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-12-14 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-12-11 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-12-10 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-12-09 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-12-08 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-12-07 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-12-04 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-12-03 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-12-02 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-12-01 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-11-30 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-11-27 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-11-25 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-11-24 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-11-23 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-11-20 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 0 |
| 2020-11-19 | $100.39 | $100.39 | $100.39 | $100.39 | $98.26 | 667 |
| 2020-11-18 | $100.78 | $100.78 | $100.78 | $100.78 | $98.64 | 0 |
| 2020-11-17 | $100.78 | $100.78 | $100.78 | $100.78 | $98.64 | 0 |
| 2020-11-16 | $100.78 | $100.78 | $100.78 | $100.78 | $98.64 | 9,935 |
| 2020-11-13 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-11-12 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-11-11 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-11-10 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 1,096 |
| 2020-11-09 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-11-06 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-11-05 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-11-04 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-11-03 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-11-02 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-10-30 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-10-29 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 2 |
| 2020-10-28 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-10-27 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-10-26 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 15 |
| 2020-10-23 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-10-22 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 10 |
| 2020-10-21 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-10-20 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-10-19 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-10-16 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-10-15 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 107 |
| 2020-10-14 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-10-13 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-10-12 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 0 |
| 2020-10-09 | $96.91 | $96.91 | $96.91 | $96.91 | $94.86 | 1,245 |
| 2020-10-08 | $93.68 | $93.68 | $93.68 | $93.68 | $91.70 | 0 |
| 2020-10-07 | $93.68 | $93.68 | $93.68 | $93.68 | $91.70 | 10 |
| 2020-10-06 | $93.68 | $93.68 | $93.68 | $93.68 | $91.70 | 0 |
| 2020-10-05 | $93.68 | $93.68 | $93.68 | $93.68 | $91.70 | 0 |
| 2020-10-02 | $93.68 | $93.68 | $93.68 | $93.68 | $91.70 | 0 |
| 2020-10-01 | $93.68 | $93.68 | $93.68 | $93.68 | $91.70 | 12,113 |
| 2020-09-30 | $93.49 | $93.49 | $93.49 | $93.49 | $91.51 | 0 |
| 2020-09-29 | $93.49 | $93.49 | $93.49 | $93.49 | $91.51 | 0 |
| 2020-09-28 | $93.49 | $93.49 | $93.49 | $93.49 | $91.51 | 0 |
| 2020-09-25 | $93.49 | $93.49 | $93.49 | $93.49 | $91.51 | 0 |
| 2020-09-24 | $93.49 | $93.49 | $93.49 | $93.49 | $91.51 | 0 |
| 2020-09-23 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 9 |
| 2020-09-22 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 0 |
| 2020-09-21 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 0 |
| 2020-09-18 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 0 |
| 2020-09-17 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 0 |
| 2020-09-16 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 0 |
| 2020-09-15 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 0 |
| 2020-09-14 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 2 |
| 2020-09-11 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 0 |
| 2020-09-10 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 1 |
| 2020-09-09 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 0 |
| 2020-09-08 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 0 |
| 2020-09-04 | $93.49 | $93.49 | $93.49 | $93.49 | $91.07 | 140 |
| 2020-09-03 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-09-02 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 1 |
| 2020-09-01 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-31 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-28 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-27 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-26 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-25 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-24 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-21 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-20 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 280 |
| 2020-08-19 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-18 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-17 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-14 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-13 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 1 |
| 2020-08-12 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-11 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-10 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-07 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-06 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-05 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-04 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-08-03 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-07-31 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-07-30 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-07-29 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-07-28 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-07-27 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 9 |
| 2020-07-24 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-07-23 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 46 |
| 2020-07-22 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 0 |
| 2020-07-20 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 46 |
| 2020-07-15 | $88.76 | $88.76 | $88.76 | $88.76 | $86.46 | 46 |
| 2020-07-10 | $88.59 | $88.76 | $88.59 | $88.76 | $86.46 | 986 |
| 2020-07-07 | $89.95 | $89.95 | $89.95 | $89.95 | $87.62 | 133 |
| 2020-07-02 | $89.95 | $89.95 | $89.95 | $89.95 | $87.62 | 64 |
| 2020-07-01 | $89.95 | $89.95 | $89.95 | $89.95 | $87.62 | 1 |
| 2020-06-22 | $89.95 | $89.95 | $89.95 | $89.95 | $87.62 | 50 |
| 2020-06-17 | $89.95 | $89.95 | $89.95 | $89.95 | $87.62 | 2 |
| 2020-06-15 | $89.95 | $89.95 | $89.95 | $89.95 | $87.62 | 151 |
| 2020-06-09 | $89.95 | $89.95 | $89.95 | $89.95 | $87.62 | 25,297 |
| 2020-05-27 | $79.44 | $79.44 | $79.44 | $79.44 | $77.38 | 10 |
| 2020-05-22 | $79.44 | $79.44 | $79.44 | $79.44 | $77.38 | 240 |
| 2020-05-21 | $79.44 | $79.44 | $79.44 | $79.44 | $77.38 | 253 |
| 2020-05-19 | $79.44 | $79.44 | $79.44 | $79.44 | $77.38 | 1 |
| 2020-05-18 | $79.44 | $79.44 | $79.44 | $79.44 | $77.38 | 1 |
| 2020-05-08 | $79.44 | $79.44 | $79.44 | $79.44 | $77.38 | 2 |
| 2020-05-07 | $79.44 | $79.44 | $79.44 | $79.44 | $77.38 | 266 |
| 2020-05-06 | $79.16 | $79.16 | $79.16 | $79.16 | $77.11 | 137 |
| 2020-04-16 | $75.22 | $75.22 | $75.22 | $75.22 | $73.27 | 1 |
| 2020-04-15 | $75.22 | $75.22 | $75.22 | $75.22 | $73.27 | 10 |
| 2020-04-14 | $75.22 | $75.22 | $75.22 | $75.22 | $73.27 | 64 |
| 2020-04-08 | $74.67 | $75.22 | $74.67 | $75.22 | $73.27 | 2,907 |
| 2020-04-01 | $70.45 | $70.45 | $70.45 | $70.45 | $68.62 | 732 |
| 2020-03-30 | $72.53 | $72.53 | $72.53 | $72.53 | $70.65 | 140 |
| 2020-03-25 | $69.01 | $69.01 | $69.01 | $69.01 | $67.22 | 278 |
| 2020-03-20 | $69.01 | $69.01 | $69.01 | $69.01 | $67.22 | 7,250 |
| 2020-03-19 | $69.01 | $69.01 | $69.01 | $69.01 | $67.22 | 21 |
| 2020-03-18 | $69.01 | $69.01 | $69.01 | $69.01 | $67.22 | 10 |
| 2020-03-17 | $69.01 | $69.01 | $69.01 | $69.01 | $67.22 | 10 |
| 2020-03-16 | $69.01 | $69.01 | $69.01 | $69.01 | $67.22 | 1,263 |
| 2020-03-11 | $83.89 | $83.89 | $83.89 | $83.89 | $81.72 | 120 |
| 2020-03-03 | $83.89 | $83.89 | $83.89 | $83.89 | $81.72 | 112 |
| 2020-02-28 | $83.74 | $83.89 | $83.74 | $83.89 | $81.72 | 8,940 |
| 2020-02-25 | $92.50 | $92.50 | $92.50 | $92.50 | $90.10 | 1,110 |
| 2020-02-21 | $93.99 | $93.99 | $93.99 | $93.99 | $91.56 | 3,030 |
| 2020-01-28 | $93.99 | $93.99 | $93.99 | $93.99 | $91.56 | 1 |
| 2020-01-07 | $93.99 | $93.99 | $93.99 | $93.99 | $91.56 | 11 |
| 2020-01-02 | $93.99 | $93.99 | $93.99 | $93.99 | $91.56 | 133 |
| 2019-12-20 | $89.25 | $89.25 | $89.25 | $89.25 | $86.94 | 595 |
| 2019-12-17 | $89.25 | $89.25 | $89.25 | $89.25 | $86.94 | 1,730 |
| 2019-12-10 | $89.55 | $89.55 | $89.55 | $89.55 | $87.23 | 430 |
| 2019-12-03 | $89.55 | $89.55 | $89.55 | $89.55 | $87.23 | 11,239 |
| 2019-11-21 | $89.55 | $89.55 | $89.55 | $89.55 | $87.23 | 220,000 |
| 2019-11-20 | $89.55 | $89.55 | $89.55 | $89.55 | $87.23 | 167 |
| 2019-11-12 | $89.55 | $89.55 | $89.55 | $89.55 | $87.23 | 405 |
| 2019-11-05 | $86.78 | $86.78 | $86.78 | $86.78 | $84.53 | 7 |
| 2019-11-01 | $86.78 | $86.78 | $86.78 | $86.78 | $84.53 | 2,255 |
| 2019-10-31 | $86.78 | $86.78 | $86.78 | $86.78 | $84.53 | 24,589 |
| 2019-10-25 | $86.78 | $86.78 | $86.78 | $86.78 | $84.53 | 874 |
| 2019-10-18 | $86.78 | $86.78 | $86.78 | $86.78 | $84.53 | 228 |
| 2019-10-16 | $86.78 | $86.78 | $86.78 | $86.78 | $84.53 | 1,850 |
| 2019-10-02 | $86.78 | $86.78 | $86.78 | $86.78 | $84.53 | 2 |
| 2019-09-20 | $87.20 | $87.20 | $87.20 | $87.20 | $84.94 | 3,498 |
| 2019-08-21 | $84.40 | $84.40 | $84.40 | $84.40 | $82.21 | 337,574 |
| 2019-08-01 | $85.32 | $85.32 | $85.32 | $85.32 | $83.11 | 5,805 |
| 2019-04-03 | $85.32 | $85.32 | $85.32 | $85.32 | $83.11 | 20,968 |
| 2019-03-29 | $78.96 | $78.96 | $78.96 | $78.96 | $76.91 | 30 |
| 2019-03-20 | $78.96 | $78.96 | $78.96 | $78.96 | $76.91 | 3,563 |
| 2019-03-15 | $78.96 | $78.96 | $78.96 | $78.96 | $76.91 | 22 |
| 2019-03-06 | $78.96 | $78.96 | $78.96 | $78.96 | $76.91 | 50 |
| 2019-02-26 | $78.96 | $78.96 | $78.96 | $78.96 | $76.91 | 2 |
| 2019-01-23 | $78.96 | $78.96 | $78.96 | $78.96 | $76.91 | 214 |
| 2019-01-15 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 6,430 |
| 2018-12-28 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 30 |
| 2018-12-04 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 1 |
| 2018-12-03 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 1 |
| 2018-11-19 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 1 |
| 2018-11-12 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 18,515 |
| 2018-10-11 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 12,225 |
| 2018-09-11 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 57 |
| 2018-08-13 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 5,410 |
| 2018-08-09 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 12,000 |
| 2018-08-06 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 11,635 |
| 2018-06-18 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 7 |
| 2018-04-23 | $85.09 | $85.09 | $85.09 | $85.09 | $82.88 | 3,000 |
| 2018-03-06 | $86.08 | $86.15 | $86.08 | $86.15 | $83.92 | 4,288 |
| 2018-02-09 | $85.42 | $85.42 | $85.42 | $85.42 | $83.21 | 13,765 |
| 2018-02-07 | $85.42 | $85.42 | $85.42 | $85.42 | $83.21 | 319 |
Vanguard FTSE All-World UCITS ETFt (VFPEF) News Headlines
Recent Vanguard FTSE All-World UCITS ETFt (VFPEF) News
Similar Companies to Vanguard FTSE All-World UCITS ETFt (VFPEF) 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 | -- | -- | -- |