Vanguard FTSE Japan UCITS ETF EUR Cap (VGDTF) Exchange: PINK
Data as of May 2, 2025
$34.87 ($-0.08) -0.22%
Vanguard FTSE Japan UCITS ETF EUR Cap - Daily Information
Click for more stock information on Vanguard FTSE Japan UCITS ETF EUR Cap.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.87 |
| Previous Close | $34.87 |
| High | $34.87 |
| Low | $34.87 |
| Adjusted Open | $34.87 |
| Previous Adjusted Close | $34.87 |
| Adjusted High | $34.87 |
| Adjusted Low | $34.87 |
About Vanguard FTSE Japan UCITS ETF EUR Cap (VGDTF)
Vanguard FTSE Japan UCITS ETF EUR Cap
Invest in Vanguard FTSE Japan UCITS ETF EUR Cap (VGDTF)
Historical Stock Data for Vanguard FTSE Japan UCITS ETF EUR Cap (VGDTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 1,415 |
| 2025-05-01 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2025-04-30 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2025-04-29 | $35.01 | $35.01 | $34.95 | $34.95 | $34.95 | 692 |
| 2025-04-28 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 0 |
| 2025-04-25 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 4,860 |
| 2025-04-24 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 20 |
| 2025-04-23 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-04-22 | $33.92 | $34.00 | $33.92 | $34.00 | $34.00 | 9,496 |
| 2025-04-21 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 612 |
| 2025-04-17 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2025-04-16 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2025-04-15 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 2,675 |
| 2025-04-14 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2025-04-11 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2025-04-10 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2025-04-09 | $30.45 | $30.45 | $30.24 | $30.24 | $30.24 | 18,125 |
| 2025-04-08 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2025-04-07 | $30.08 | $30.58 | $29.97 | $30.42 | $30.42 | 3,346 |
| 2025-04-04 | $30.38 | $30.52 | $30.38 | $30.52 | $30.52 | 1,102 |
| 2025-04-03 | $32.20 | $32.20 | $32.16 | $32.16 | $32.16 | 7,770 |
| 2025-04-02 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2025-04-01 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 13,307 |
| 2025-03-31 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 10,338 |
| 2025-03-28 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 833 |
| 2025-03-27 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 0 |
| 2025-03-26 | $34.60 | $34.66 | $34.49 | $34.49 | $34.49 | 3,546 |
| 2025-03-25 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 4,237 |
| 2025-03-24 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 31,899 |
| 2025-03-21 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 702 |
| 2025-03-20 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 88,775 |
| 2025-03-19 | $34.66 | $34.66 | $34.65 | $34.65 | $34.65 | 1,133 |
| 2025-03-18 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 14,671 |
| 2025-03-17 | $34.57 | $34.59 | $34.57 | $34.59 | $34.59 | 2,890 |
| 2025-03-14 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2025-03-13 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 1,240 |
| 2025-03-12 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 0 |
| 2025-03-11 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 132 |
| 2025-03-10 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 1,552 |
| 2025-03-07 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 0 |
| 2025-03-06 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 0 |
| 2025-03-05 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 0 |
| 2025-03-04 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 128 |
| 2025-03-03 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 5,288 |
| 2025-02-28 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2025-02-27 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2025-02-26 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2025-02-25 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2025-02-24 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 0 |
| 2025-02-21 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 2,938 |
| 2025-02-20 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 32,956 |
| 2025-02-19 | $33.88 | $33.88 | $33.66 | $33.66 | $33.66 | 1,659 |
| 2025-02-18 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 3,050 |
| 2025-02-14 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 0 |
| 2025-02-13 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 3,050 |
| 2025-02-12 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 0 |
| 2025-02-11 | $33.33 | $33.48 | $33.33 | $33.48 | $33.48 | 2,506 |
| 2025-02-10 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
| 2025-02-07 | $33.38 | $33.38 | $33.11 | $33.11 | $33.11 | 6,832 |
| 2025-02-06 | $33.75 | $33.75 | $33.74 | $33.74 | $33.74 | 6,111 |
| 2025-02-05 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2025-02-04 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 4,355 |
| 2025-02-03 | $32.75 | $33.04 | $32.75 | $33.04 | $33.04 | 2,257 |
| 2025-01-31 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 1,283 |
| 2025-01-30 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2025-01-29 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 4,505 |
| 2025-01-28 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 1,298 |
| 2025-01-27 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2025-01-24 | $33.33 | $33.38 | $33.33 | $33.38 | $33.38 | 7,687 |
| 2025-01-23 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2025-01-22 | $32.67 | $32.67 | $32.66 | $32.66 | $32.66 | 1,350 |
| 2025-01-21 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2025-01-17 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2025-01-16 | $31.99 | $32.03 | $31.99 | $32.03 | $32.03 | 10,859 |
| 2025-01-15 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 4,060 |
| 2025-01-14 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 0 |
| 2025-01-13 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 1,600 |
| 2025-01-10 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 510 |
| 2025-01-08 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 0 |
| 2025-01-07 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 1,215 |
| 2025-01-06 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2025-01-03 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2025-01-02 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2024-12-31 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2024-12-30 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2024-12-27 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 258 |
| 2024-12-26 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 0 |
| 2024-12-24 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 0 |
| 2024-12-23 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 1,770 |
| 2024-12-20 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 28,107 |
| 2024-12-19 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2024-12-18 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 999 |
| 2024-12-17 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 9,655 |
| 2024-12-16 | $33.00 | $33.15 | $32.96 | $32.96 | $32.96 | 13,888 |
| 2024-12-13 | $33.22 | $33.22 | $33.04 | $33.04 | $33.04 | 6,997 |
| 2024-12-12 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 442 |
| 2024-12-11 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2024-12-10 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2024-12-09 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 8,933 |
| 2024-12-06 | $33.95 | $33.95 | $33.73 | $33.95 | $33.95 | 7,214 |
| 2024-12-05 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
| 2024-12-04 | $33.99 | $33.99 | $33.97 | $33.97 | $33.97 | 4,414 |
| 2024-12-03 | $34.16 | $34.16 | $34.07 | $34.07 | $34.07 | 10,904 |
| 2024-12-02 | $33.56 | $33.61 | $33.54 | $33.61 | $33.61 | 1,457 |
| 2024-11-29 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 23,161 |
| 2024-11-27 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 54,529 |
| 2024-11-26 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2024-11-25 | $32.68 | $32.76 | $32.65 | $32.65 | $32.65 | 21,194 |
| 2024-11-22 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2024-11-21 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2024-11-20 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 1,300 |
| 2024-11-19 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 4,716 |
| 2024-11-18 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2024-11-15 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 1,300 |
| 2024-11-14 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 343 |
| 2024-11-13 | $32.42 | $32.59 | $32.42 | $32.53 | $32.53 | 5,702 |
| 2024-11-12 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 2,042 |
| 2024-11-11 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 11,078 |
| 2024-11-08 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
| 2024-11-07 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
| 2024-11-06 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
| 2024-11-05 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
| 2024-11-04 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
| 2024-11-01 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
| 2024-10-31 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
| 2024-10-30 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 24 |
| 2024-10-29 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 17,664 |
| 2024-10-28 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 247 |
| 2024-10-25 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 117,829 |
| 2024-10-24 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 441 |
| 2024-10-23 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 625 |
| 2024-10-22 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 0 |
| 2024-10-21 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 0 |
| 2024-10-18 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 0 |
| 2024-10-17 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 1,348 |
| 2024-10-16 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 569 |
| 2024-10-15 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 0 |
| 2024-10-14 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 1,432 |
| 2024-10-11 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 1,836 |
| 2024-10-10 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 275 |
| 2024-10-09 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2024-10-08 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2024-10-07 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2024-10-04 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2024-10-03 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2024-10-02 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2024-10-01 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2024-09-30 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 760 |
| 2024-09-27 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 224 |
| 2024-09-26 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 735 |
| 2024-09-25 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 1,068 |
| 2024-09-24 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 1,492 |
| 2024-09-23 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2024-09-20 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2024-09-19 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 1,521 |
| 2024-09-18 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 7 |
| 2024-09-17 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 264 |
| 2024-09-16 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 144 |
| 2024-09-13 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2024-09-12 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2024-09-11 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 1,521 |
| 2024-09-10 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2024-09-09 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 1,585 |
| 2024-09-06 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 589 |
| 2024-09-05 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 11,768 |
| 2024-09-04 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 147 |
| 2024-09-03 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-08-30 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 26 |
| 2024-08-29 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 319 |
| 2024-08-28 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 1,163 |
| 2024-08-27 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 1,960 |
| 2024-08-26 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 105 |
| 2024-08-23 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-08-22 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 11,985 |
| 2024-08-21 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 1,191 |
| 2024-08-20 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 752 |
| 2024-08-19 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-08-16 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-08-15 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-08-14 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 1,476 |
| 2024-08-13 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-08-12 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 101 |
| 2024-08-09 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 2,365 |
| 2024-08-08 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-08-07 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-08-06 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 73 |
| 2024-08-05 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 14,515 |
| 2024-08-02 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 15,423 |
| 2024-08-01 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-07-31 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-07-30 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 155 |
| 2024-07-29 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-07-26 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 131,199 |
| 2024-07-25 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 4,725 |
| 2024-07-24 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 4,420 |
| 2024-07-23 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-07-22 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-07-19 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 71 |
| 2024-07-18 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2024-07-17 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 14,487 |
| 2024-07-16 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 2,017 |
| 2024-07-15 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 0 |
| 2024-07-12 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 2,380 |
| 2024-07-11 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 0 |
| 2024-07-10 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 20,473 |
| 2024-07-09 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 0 |
| 2024-07-08 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 1,444 |
| 2024-07-05 | $33.03 | $33.03 | $33.02 | $33.02 | $33.02 | 1,478 |
| 2024-07-03 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 0 |
| 2024-07-02 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 0 |
| 2024-07-01 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 2,209 |
| 2024-06-28 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2024-06-27 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 6,507 |
| 2024-06-26 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2024-06-25 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2024-06-24 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 330 |
| 2024-06-21 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 165,631 |
| 2024-06-20 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0 |
| 2024-06-18 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 240 |
| 2024-06-17 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 2,498 |
| 2024-06-14 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 3,823 |
| 2024-06-13 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 6,126 |
| 2024-06-12 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 1,279 |
| 2024-06-11 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 3,626 |
| 2024-06-10 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 14,483 |
| 2024-06-07 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
| 2024-06-06 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 7,685 |
| 2024-06-05 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 10,972 |
| 2024-06-04 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 2,811 |
| 2024-06-03 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 0 |
| 2024-05-31 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 0 |
| 2024-05-30 | $32.26 | $32.26 | $32.22 | $32.22 | $32.22 | 1,753 |
| 2024-05-29 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 0 |
| 2024-05-28 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 0 |
| 2024-05-24 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 830 |
| 2024-05-23 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 1,019 |
| 2024-05-22 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 640 |
| 2024-05-21 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 0 |
| 2024-05-20 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 548 |
| 2024-05-17 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2024-05-16 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2024-05-15 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2024-05-14 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 710 |
| 2024-05-13 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 2,505 |
| 2024-05-10 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2024-05-09 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 711 |
| 2024-05-08 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| 2024-05-07 | $32.71 | $32.71 | $32.52 | $32.52 | $32.52 | 10,060 |
| 2024-05-06 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2024-05-03 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2024-05-02 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 4,725 |
| 2024-05-01 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2024-04-30 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 1,937 |
| 2024-04-29 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2024-04-26 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 16,000 |
| 2024-04-25 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2024-04-24 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2024-04-23 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 323 |
| 2024-04-22 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 1,575 |
| 2024-04-19 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 784 |
| 2024-04-18 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 471 |
| 2024-04-17 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 442 |
| 2024-04-16 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2024-04-15 | $33.08 | $33.10 | $33.08 | $33.10 | $33.10 | 465 |
| 2024-04-12 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 522 |
| 2024-04-11 | $32.89 | $33.13 | $32.89 | $33.13 | $33.13 | 8,174 |
| 2024-04-10 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 0 |
| 2024-04-09 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 1,303 |
| 2024-04-08 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
| 2024-04-05 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
| 2024-04-04 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
| 2024-04-03 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 1,332 |
| 2024-04-02 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 4,245 |
| 2024-04-01 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-03-28 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-03-27 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-03-26 | $33.76 | $33.80 | $33.76 | $33.80 | $33.80 | 4,245 |
| 2024-03-25 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 3,746 |
| 2024-03-22 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
| 2024-03-21 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 2,349 |
| 2024-03-20 | $33.56 | $33.56 | $33.44 | $33.44 | $33.44 | 2,830 |
| 2024-03-19 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 5,551 |
| 2024-03-18 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 1,692 |
| 2024-03-15 | $32.93 | $32.93 | $32.89 | $32.89 | $32.89 | 18,164 |
| 2024-03-14 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 9,597 |
| 2024-03-13 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 0 |
| 2024-03-12 | $33.01 | $33.07 | $33.01 | $33.07 | $33.07 | 9,597 |
| 2024-03-11 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 580 |
| 2024-03-08 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2024-03-07 | $33.67 | $33.81 | $33.67 | $33.81 | $33.81 | 1,436 |
| 2024-03-06 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 1,297 |
| 2024-03-05 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
| 2024-03-04 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
| 2024-03-01 | $33.07 | $33.08 | $33.07 | $33.08 | $33.08 | 12,095 |
| 2024-02-29 | $32.71 | $32.74 | $32.68 | $32.69 | $32.69 | 2,560 |
| 2024-02-28 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2024-02-27 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 631 |
| 2024-02-26 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
| 2024-02-23 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 3,190 |
| 2024-02-22 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2024-02-21 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 37,890 |
| 2024-02-20 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 656 |
| 2024-02-16 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 270 |
| 2024-02-15 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 3,520 |
| 2024-02-14 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 1,776 |
| 2024-02-13 | $31.66 | $31.66 | $31.61 | $31.61 | $31.61 | 1,213 |
| 2024-02-12 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2024-02-09 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 1,000 |
| 2024-02-08 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 0 |
| 2024-02-07 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 0 |
| 2024-02-06 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 0 |
| 2024-02-05 | $31.36 | $31.36 | $31.30 | $31.32 | $31.32 | 7,918 |
| 2024-02-02 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2024-02-01 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2024-01-31 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2024-01-30 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2024-01-29 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 8,698 |
| 2024-01-26 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2024-01-25 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2024-01-24 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2024-01-23 | $31.02 | $31.33 | $31.02 | $31.33 | $31.33 | 3,914 |
| 2024-01-22 | $31.54 | $31.70 | $31.54 | $31.70 | $31.70 | 9,930 |
| 2024-01-19 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2024-01-18 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2024-01-17 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2024-01-16 | $31.38 | $31.41 | $31.38 | $31.41 | $31.41 | 18,010 |
| 2024-01-12 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2024-01-11 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2024-01-10 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2024-01-09 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2024-01-08 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2024-01-05 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 250 |
| 2024-01-04 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 300 |
| 2024-01-03 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2024-01-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-12-29 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-12-28 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-12-27 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 13,459 |
| 2023-12-26 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-12-22 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-12-21 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-12-20 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-12-19 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 3,097 |
| 2023-12-18 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2023-12-15 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 3,097 |
| 2023-12-14 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-12-13 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-12-12 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-12-11 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-12-08 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-12-07 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 578 |
| 2023-12-06 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-12-05 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-12-04 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-12-01 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-11-30 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-11-29 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-11-28 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-11-27 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-11-24 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-11-22 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-11-21 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-11-20 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-11-17 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2023-11-16 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 5,331 |
| 2023-11-15 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2023-11-14 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2023-11-13 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2023-11-10 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2023-11-09 | $28.32 | $28.32 | $28.25 | $28.26 | $28.26 | 40,345 |
| 2023-11-08 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2023-11-07 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2023-11-06 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2023-11-03 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 984 |
| 2023-11-02 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 387 |
| 2023-11-01 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2023-10-31 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 1,864 |
| 2023-10-30 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-10-27 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 225 |
| 2023-10-26 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 8,568 |
| 2023-10-25 | $27.36 | $27.51 | $27.36 | $27.51 | $27.51 | 1,918 |
| 2023-10-24 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2023-10-23 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2023-10-20 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2023-10-19 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2023-10-18 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2023-10-17 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 8,000 |
| 2023-10-16 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2023-10-13 | $28.07 | $28.07 | $28.06 | $28.06 | $28.06 | 22,235 |
| 2023-10-12 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-10-11 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-10-10 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-10-09 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-10-06 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-10-05 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 1,366 |
| 2023-10-04 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 925 |
| 2023-10-03 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2023-10-02 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2023-09-29 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2023-09-28 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2023-09-27 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 4,497 |
| 2023-09-26 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 642 |
| 2023-09-25 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 14,942 |
| 2023-09-22 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2023-09-21 | $29.13 | $29.15 | $29.09 | $29.09 | $29.09 | 51,475 |
| 2023-09-20 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2023-09-19 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 239 |
| 2023-09-18 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 30,912 |
| 2023-09-15 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-09-14 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-09-13 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-09-12 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-09-11 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-09-08 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-09-07 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-09-06 | $29.35 | $29.35 | $29.27 | $29.27 | $29.27 | 51,240 |
| 2023-09-05 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 37 |
| 2023-09-01 | $29.24 | $29.26 | $29.24 | $29.24 | $29.24 | 16,410 |
| 2023-08-31 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 1,655 |
| 2023-08-30 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-08-29 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-08-28 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-08-25 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-08-24 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-08-23 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-08-22 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-08-21 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 150 |
| 2023-08-18 | $27.91 | $28.01 | $27.91 | $28.01 | $28.01 | 7,675 |
| 2023-08-17 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-08-16 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-08-15 | $28.34 | $28.35 | $28.33 | $28.35 | $28.35 | 2,991 |
| 2023-08-14 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2023-08-11 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 2,590 |
| 2023-08-10 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 2,575 |
| 2023-08-09 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 100 |
| 2023-08-08 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-08-07 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-08-04 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-08-03 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-08-02 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-08-01 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-07-31 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-07-28 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-07-27 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-07-26 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-07-25 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-07-24 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-07-21 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-07-20 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-07-19 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2023-07-18 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 343 |
| 2023-07-17 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2023-07-14 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2023-07-13 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2023-07-12 | $29.20 | $29.21 | $29.20 | $29.21 | $29.21 | 8,440 |
| 2023-07-11 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-07-10 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-07-07 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-07-06 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-07-05 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-07-03 | $29.12 | $29.12 | $29.10 | $29.10 | $29.10 | 9,145 |
| 2023-06-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-06-29 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1,473 |
| 2023-06-28 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2023-06-27 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 11,000 |
| 2023-06-26 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 1 |
| 2023-06-23 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2023-06-22 | $29.25 | $29.33 | $29.25 | $29.33 | $29.33 | 11,236 |
| 2023-06-21 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2023-06-20 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2023-06-16 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2023-06-15 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 2,425 |
| 2023-06-14 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2023-06-13 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2023-06-12 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2023-06-09 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2023-06-08 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2023-06-07 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2023-06-06 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2023-06-05 | $29.61 | $29.61 | $28.82 | $28.82 | $28.82 | 6,050 |
| 2023-06-02 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 50 |
| 2023-06-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2023-05-31 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2023-05-30 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 200 |
| 2023-05-26 | $27.92 | $27.97 | $27.92 | $27.96 | $27.96 | 8,245 |
| 2023-05-25 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-24 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-23 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-22 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-19 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-18 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-17 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-16 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-15 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-12 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-11 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-10 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-08 | $27.74 | $27.74 | $27.60 | $27.60 | $27.60 | 4,504 |
| 2023-05-05 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-05-04 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-05-03 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-05-02 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-05-01 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-28 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-27 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-26 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-25 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-24 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-21 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-20 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-19 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-18 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-17 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-14 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-13 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-12 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-11 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-10 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-04-06 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 285 |
| 2023-04-05 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-04-04 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-04-03 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-03-31 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-03-30 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 244 |
| 2023-03-29 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2023-03-28 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2023-03-27 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2023-03-24 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2023-03-23 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2023-03-22 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2023-03-21 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 5,480 |
| 2023-03-20 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-03-17 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-03-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-03-15 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-03-14 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 775 |
| 2023-03-13 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-03-10 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-03-09 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-03-08 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-03-07 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-03-06 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-03-03 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-03-02 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-03-01 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-02-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-02-27 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2023-02-24 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 3,916 |
| 2023-02-23 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2023-02-22 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2023-02-21 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 10 |
| 2023-02-17 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2023-02-16 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 108 |
| 2023-02-15 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-02-14 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-02-13 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-02-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-02-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 98 |
| 2023-02-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-02-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-02-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-02-03 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-02-02 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-02-01 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-31 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-30 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-27 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-26 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-25 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-23 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-20 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-19 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-18 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-17 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-13 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-01-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1,285 |
| 2023-01-03 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-12-30 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-12-29 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-12-28 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 19 |
| 2022-12-27 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-12-23 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-12-22 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-12-21 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-12-20 | $25.69 | $25.84 | $25.62 | $25.84 | $25.84 | 11,986 |
| 2022-12-19 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 100 |
| 2022-12-16 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-12-15 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-12-14 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-12-13 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-12-12 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-12-09 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-12-08 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-12-07 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-12-06 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-12-05 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-12-02 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-12-01 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-11-30 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-11-29 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-11-28 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-11-25 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-11-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-11-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-11-21 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-11-18 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-11-17 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-11-16 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-11-15 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 11,813 |
| 2022-11-14 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2022-11-11 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 16,805 |
| 2022-11-10 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2022-11-09 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2022-11-08 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 42,408 |
| 2022-11-07 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-11-04 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-11-03 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-11-02 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-11-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-10-31 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-10-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-10-27 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-10-26 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 119,152 |
| 2022-10-25 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-24 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-21 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-20 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-19 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-18 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-17 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-14 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-13 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-12 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-11 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-10 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-07 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-06 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-05 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-04 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-10-03 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-30 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-29 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-28 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-27 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-26 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-23 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-22 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-21 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-09-20 | $23.83 | $24.04 | $23.83 | $24.04 | $24.04 | 20,262 |
| 2022-09-19 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-09-16 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 1,163 |
| 2022-09-15 | $24.11 | $24.23 | $24.11 | $24.18 | $24.18 | 9,403 |
| 2022-09-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-09-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-09-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-09-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-09-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-09-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-09-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-09-02 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-09-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-08-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-08-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-08-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-08-26 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-08-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 8,419 |
| 2022-08-24 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-23 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-22 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-19 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-18 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-17 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-16 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-15 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-12 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-09 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-08 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 17 |
| 2022-08-04 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-03 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-01 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-07-29 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-07-28 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-07-27 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 6,188 |
| 2022-07-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 3,167 |
| 2022-07-25 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 2,960 |
| 2022-07-22 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-07-21 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-07-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-07-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-07-18 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-07-15 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-07-14 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-07-13 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-07-12 | $24.63 | $24.67 | $24.63 | $24.67 | $24.67 | 108,362 |
| 2022-07-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-07-08 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-07-07 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-07-06 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-07-05 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-07-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-06-30 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-06-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-06-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 144,132 |
| 2022-06-27 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 948 |
| 2022-06-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-06-23 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-06-22 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 10 |
| 2022-06-21 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-06-17 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-06-16 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-06-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-06-14 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 278 |
| 2022-06-13 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2022-06-10 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2022-06-09 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 48 |
| 2022-06-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 142 |
| 2022-06-07 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2022-06-06 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 38 |
| 2022-06-03 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2022-06-02 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2022-06-01 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 537 |
| 2022-05-31 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 78 |
| 2022-05-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 657 |
| 2022-05-26 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2022-05-25 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2022-05-24 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 28 |
| 2022-05-23 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 158 |
| 2022-05-20 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 15 |
| 2022-05-19 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2022-05-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2022-05-17 | $25.77 | $25.77 | $25.73 | $25.73 | $25.73 | 506 |
| 2022-05-16 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 96 |
| 2022-05-13 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-05-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 690 |
| 2022-05-11 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-05-10 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 1 |
| 2022-05-09 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 47 |
| 2022-05-06 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-05-05 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-05-04 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-05-03 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 212 |
| 2022-05-02 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-04-29 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-04-28 | $26.07 | $26.07 | $26.03 | $26.03 | $26.03 | 12,579 |
| 2022-04-27 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 215 |
| 2022-04-26 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 983 |
| 2022-04-25 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2022-04-22 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2022-04-21 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 983 |
| 2022-04-20 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-04-19 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-04-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-04-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-04-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 149 |
| 2022-04-12 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 65,942 |
| 2022-04-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 20,093 |
| 2022-04-08 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-04-07 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 36 |
| 2022-04-06 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-04-05 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-04-04 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2022-04-01 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 718 |
| 2022-03-31 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-03-30 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 134 |
| 2022-03-29 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-03-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-03-25 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 4 |
| 2022-03-24 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 8 |
| 2022-03-23 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-03-22 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 269 |
| 2022-03-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-03-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 182 |
| 2022-03-17 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-03-16 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 182 |
| 2022-03-15 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 502 |
| 2022-03-14 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2022-03-11 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 279 |
| 2022-03-10 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 42 |
| 2022-03-09 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2022-03-08 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 82 |
| 2022-03-07 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 444 |
| 2022-03-04 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 504 |
| 2022-03-03 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 207 |
| 2022-03-02 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 9 |
| 2022-03-01 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-02-28 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 98 |
| 2022-02-25 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 3 |
| 2022-02-24 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2022-02-23 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 164 |
| 2022-02-22 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 68 |
| 2022-02-18 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2022-02-17 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 68 |
| 2022-02-16 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 950 |
| 2022-02-15 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 1,080 |
| 2022-02-14 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 55 |
| 2022-02-11 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 42 |
| 2022-02-10 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 382 |
| 2022-02-09 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 12 |
| 2022-02-08 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 715 |
| 2022-02-07 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 6 |
| 2022-02-04 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 27 |
| 2022-02-03 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 250 |
| 2022-02-02 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2022-02-01 | $29.08 | $29.12 | $29.08 | $29.12 | $29.12 | 6,002 |
| 2022-01-31 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2022-01-28 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 4 |
| 2022-01-27 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2022-01-26 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2022-01-25 | $29.28 | $29.28 | $29.12 | $29.12 | $29.12 | 587 |
| 2022-01-24 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-01-21 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-01-20 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 87 |
| 2022-01-19 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-01-18 | $30.29 | $30.29 | $30.25 | $30.25 | $30.25 | 889 |
| 2022-01-14 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 140 |
| 2022-01-13 | $30.88 | $30.97 | $30.88 | $30.97 | $30.97 | 4,522 |
Vanguard FTSE Japan UCITS ETF EUR Cap (VGDTF) News Headlines
Recent Vanguard FTSE Japan UCITS ETF EUR Cap (VGDTF) News
Similar Companies to Vanguard FTSE Japan UCITS ETF EUR Cap (VGDTF) 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 | -- | -- | -- |