Vanguard Global Aggreg Bond UCITS ETF USD H Acc (VGRSF) Exchange: OTCGREY
Data as of May 3, 2024
$24.43 ($0.15) 0.64%
Vanguard Global Aggreg Bond UCITS ETF USD H Acc - Daily Information
Click for more stock information on Vanguard Global Aggreg Bond UCITS ETF USD H Acc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $24.43 |
| Previous Close | $24.43 |
| High | $24.43 |
| Low | $24.43 |
| Adjusted Open | $24.43 |
| Previous Adjusted Close | $24.43 |
| Adjusted High | $24.43 |
| Adjusted Low | $24.43 |
About Vanguard Global Aggreg Bond UCITS ETF USD H Acc (VGRSF)
Vanguard Funds Plc Vanguard Global Aggreg Bond UCITS ETF USD H Acc
Invest in Vanguard Global Aggreg Bond UCITS ETF USD H Acc (VGRSF)
Historical Stock Data for Vanguard Global Aggreg Bond UCITS ETF USD H Acc (VGRSF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 385,692 |
| 2024-04-25 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 478 |
| 2024-04-24 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 23 |
| 2024-04-23 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2024-04-22 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 166 |
| 2024-04-19 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 388 |
| 2024-04-18 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2024-04-17 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 4,872 |
| 2024-04-16 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 21,474 |
| 2024-04-15 | $24.52 | $24.57 | $24.52 | $24.57 | $24.57 | 7,356 |
| 2024-04-12 | $24.59 | $24.64 | $24.59 | $24.64 | $24.64 | 7,169 |
| 2024-04-11 | $24.62 | $24.62 | $24.48 | $24.48 | $24.48 | 4,662 |
| 2024-04-10 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2,473 |
| 2024-04-09 | $24.76 | $24.84 | $24.76 | $24.84 | $24.84 | 9,197 |
| 2024-04-08 | $24.63 | $24.74 | $24.63 | $24.65 | $24.65 | 97,350 |
| 2024-04-05 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2024-04-04 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2024-04-03 | $24.67 | $24.67 | $24.65 | $24.65 | $24.65 | 97,350 |
| 2024-04-02 | $24.70 | $24.78 | $24.70 | $24.78 | $24.78 | 13,443 |
| 2024-04-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 445 |
| 2024-03-28 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 32 |
| 2024-03-27 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2024-03-26 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2024-03-25 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 424 |
| 2024-03-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 380 |
| 2024-03-21 | $24.76 | $24.84 | $24.76 | $24.84 | $24.84 | 5,570 |
| 2024-03-20 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 10 |
| 2024-03-19 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 228 |
| 2024-03-18 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2024-03-15 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2024-03-14 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1,671 |
| 2024-03-13 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 147 |
| 2024-03-12 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2024-03-11 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 147 |
| 2024-03-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1,509 |
| 2024-03-07 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 15 |
| 2024-03-06 | $24.87 | $24.87 | $24.85 | $24.85 | $24.85 | 30,876 |
| 2024-03-05 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 5,745 |
| 2024-03-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 5,064 |
| 2024-03-01 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 123,000 |
| 2024-02-29 | $24.65 | $24.69 | $24.51 | $24.63 | $24.63 | 8,377 |
| 2024-02-28 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2024-02-27 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 8,377 |
| 2024-02-26 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 36 |
| 2024-02-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2024-02-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 78,513 |
| 2024-02-21 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2024-02-20 | $24.61 | $24.68 | $24.61 | $24.68 | $24.68 | 15,962 |
| 2024-02-16 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2024-02-15 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2024-02-14 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 250 |
| 2024-02-13 | $24.53 | $24.57 | $24.53 | $24.57 | $24.57 | 25,775 |
| 2024-02-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-02-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-02-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-02-07 | $24.72 | $24.75 | $24.72 | $24.75 | $24.75 | 226,184 |
| 2024-02-06 | $24.65 | $24.75 | $24.65 | $24.75 | $24.75 | 13,676 |
| 2024-02-05 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2024-02-02 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1,902 |
| 2024-02-01 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-01-31 | $24.84 | $24.84 | $24.83 | $24.84 | $24.84 | 265,678 |
| 2024-01-30 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 862 |
| 2024-01-29 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2024-01-26 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2024-01-25 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2024-01-24 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 483 |
| 2024-01-23 | $24.63 | $24.63 | $24.56 | $24.56 | $24.56 | 95,565 |
| 2024-01-22 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 648 |
| 2024-01-19 | $24.65 | $24.69 | $24.55 | $24.55 | $24.55 | 22,987 |
| 2024-01-18 | $24.61 | $24.69 | $24.61 | $24.69 | $24.69 | 299,521 |
| 2024-01-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2024-01-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 128 |
| 2024-01-12 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 814 |
| 2024-01-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2024-01-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2024-01-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2024-01-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2024-01-05 | $24.75 | $24.75 | $24.74 | $24.74 | $24.74 | 28,647 |
| 2024-01-04 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2024-01-03 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2024-01-02 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 247 |
| 2023-12-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-12-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-12-27 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 4 |
| 2023-12-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2023-12-22 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2023-12-21 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 4 |
| 2023-12-20 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2023-12-19 | $24.83 | $24.97 | $24.77 | $24.97 | $24.97 | 28,281 |
| 2023-12-18 | $24.81 | $24.82 | $24.81 | $24.82 | $24.82 | 36,476 |
| 2023-12-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 2,970 |
| 2023-12-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 47,359 |
| 2023-12-13 | $24.39 | $24.49 | $24.39 | $24.49 | $24.49 | 864 |
| 2023-12-12 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-12-11 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-12-08 | $24.38 | $24.39 | $24.26 | $24.26 | $24.26 | 145,426 |
| 2023-12-07 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 729 |
| 2023-12-06 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 7,773 |
| 2023-12-05 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 21,779 |
| 2023-12-04 | $24.34 | $24.35 | $24.34 | $24.35 | $24.35 | 2,047 |
| 2023-12-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2023-11-30 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2023-11-29 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 72 |
| 2023-11-28 | $23.98 | $23.98 | $23.97 | $23.98 | $23.98 | 101,400 |
| 2023-11-27 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2023-11-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 10 |
| 2023-11-22 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2023-11-21 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 52,535 |
| 2023-11-20 | $23.92 | $24.04 | $23.92 | $24.04 | $24.04 | 1,156 |
| 2023-11-17 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2023-11-16 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 149 |
| 2023-11-15 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2023-11-14 | $23.82 | $23.82 | $23.71 | $23.71 | $23.71 | 1,474 |
| 2023-11-13 | $23.61 | $23.61 | $23.59 | $23.59 | $23.59 | 427 |
| 2023-11-10 | $23.60 | $23.68 | $23.60 | $23.60 | $23.60 | 4,043 |
| 2023-11-09 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2023-11-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2023-11-07 | $23.61 | $23.72 | $23.55 | $23.72 | $23.72 | 3,050 |
| 2023-11-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-11-03 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 47 |
| 2023-11-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-11-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 164 |
| 2023-10-31 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 21 |
| 2023-10-30 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-10-27 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-10-26 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 21 |
| 2023-10-25 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 82 |
| 2023-10-24 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 838 |
| 2023-10-23 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 100 |
| 2023-10-20 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-10-19 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-10-18 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 43,754 |
| 2023-10-17 | $23.20 | $23.20 | $23.16 | $23.16 | $23.16 | 5,998 |
| 2023-10-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-10-13 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 26,380 |
| 2023-10-12 | $23.43 | $23.43 | $23.39 | $23.39 | $23.39 | 1,258 |
| 2023-10-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1,940 |
| 2023-10-10 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 990 |
| 2023-10-09 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2023-10-06 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 2,074 |
| 2023-10-05 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-10-04 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-10-03 | $23.31 | $23.31 | $23.28 | $23.28 | $23.28 | 21,478 |
| 2023-10-02 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 247 |
| 2023-09-29 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-09-28 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-09-27 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 67 |
| 2023-09-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-09-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 393 |
| 2023-09-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 15,407 |
| 2023-09-21 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-09-20 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-09-19 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-09-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1,433 |
| 2023-09-15 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2023-09-14 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 22 |
| 2023-09-13 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2023-09-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2023-09-11 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2023-09-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2023-09-07 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2023-09-06 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 1,733 |
| 2023-09-05 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 11,300 |
| 2023-09-01 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 51 |
| 2023-08-31 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2023-08-30 | $23.88 | $23.88 | $23.84 | $23.84 | $23.84 | 127,832 |
| 2023-08-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-08-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-08-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 40 |
| 2023-08-24 | $23.78 | $23.78 | $23.70 | $23.70 | $23.70 | 376 |
| 2023-08-23 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-08-22 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-08-21 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-08-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1,013 |
| 2023-08-17 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2023-08-16 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2023-08-15 | $23.66 | $23.73 | $23.66 | $23.73 | $23.73 | 25,725 |
| 2023-08-14 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 6,312 |
| 2023-08-11 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2023-08-10 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2023-08-09 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2023-08-08 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 3,114 |
| 2023-08-07 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2023-08-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2023-08-03 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1,448 |
| 2023-08-02 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 4,634 |
| 2023-08-01 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 711 |
| 2023-07-31 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 1,378 |
| 2023-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-07-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 79,692 |
| 2023-07-26 | $24.00 | $24.01 | $24.00 | $24.01 | $24.01 | 25,706 |
| 2023-07-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2,694 |
| 2023-07-24 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 287 |
| 2023-07-21 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 4,145 |
| 2023-07-20 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 41,250 |
| 2023-07-19 | $24.08 | $24.10 | $24.08 | $24.09 | $24.09 | 18,544 |
| 2023-07-18 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2023-07-17 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2023-07-14 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2023-07-13 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 8,146 |
| 2023-07-12 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 725 |
| 2023-07-11 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-07-10 | $23.70 | $23.70 | $23.64 | $23.64 | $23.64 | 6,793 |
| 2023-07-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-07-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 4,987 |
| 2023-07-05 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2023-07-03 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 8,990 |
| 2023-06-30 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 153 |
| 2023-06-29 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-06-28 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-06-27 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-06-26 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-06-23 | $24.05 | $24.07 | $24.05 | $24.07 | $24.07 | 7,796 |
| 2023-06-22 | $23.95 | $24.00 | $23.95 | $24.00 | $24.00 | 39,018 |
| 2023-06-21 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-06-20 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-06-16 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-06-15 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-06-14 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 445 |
| 2023-06-13 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 500 |
| 2023-06-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-06-09 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-06-08 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-06-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-06-06 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-06-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-06-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-06-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-05-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-05-30 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 46,156 |
| 2023-05-26 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-05-25 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-05-24 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-05-23 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-05-22 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 3,775 |
| 2023-05-19 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-05-18 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-05-17 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 16,597 |
| 2023-05-16 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-05-15 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-05-12 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-05-11 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-05-10 | $24.16 | $24.19 | $24.16 | $24.19 | $24.19 | 42,651 |
| 2023-05-09 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-05-08 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 2,959 |
| 2023-05-05 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2023-05-04 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2023-05-03 | $24.22 | $24.25 | $24.22 | $24.23 | $24.23 | 35,511 |
| 2023-05-02 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 566 |
| 2023-05-01 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-04-28 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-04-27 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-04-26 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 167 |
| 2023-04-25 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2023-04-24 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2023-04-21 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2023-04-20 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2023-04-19 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2023-04-18 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2023-04-17 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2023-04-14 | $24.08 | $24.08 | $24.06 | $24.08 | $24.08 | 1,384 |
| 2023-04-13 | $24.11 | $24.14 | $24.10 | $24.11 | $24.11 | 3,618 |
| 2023-04-12 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-04-11 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-04-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 221 |
| 2023-04-06 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 66 |
| 2023-04-05 | $24.28 | $24.28 | $24.27 | $24.27 | $24.27 | 20,529 |
| 2023-04-04 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-04-03 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1,777 |
| 2023-03-31 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-30 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-03-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 259 |
| 2023-03-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,942 |
| 2023-03-27 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-03-24 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-03-23 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-03-22 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-03-21 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-03-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 10,100 |
| 2023-03-17 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-03-16 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-03-15 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 30 |
| 2023-03-14 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-03-13 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-03-10 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-03-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-03-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-03-07 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-03-06 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 4,264 |
| 2023-03-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-03-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-03-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 34 |
| 2023-02-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 19,147 |
| 2023-02-27 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 936 |
| 2023-02-24 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-02-23 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-02-22 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-02-21 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 3,750 |
| 2023-02-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-02-16 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 904 |
| 2023-02-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-02-14 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-02-13 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1,791 |
| 2023-02-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-02-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 491 |
| 2023-02-08 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2023-02-07 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2023-02-06 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 154 |
| 2023-02-03 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2023-02-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2023-02-01 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 263 |
| 2023-01-31 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2023-01-30 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2023-01-27 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 2,957 |
| 2023-01-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-01-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 4,498 |
| 2023-01-24 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-01-23 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 701 |
| 2023-01-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 10 |
| 2023-01-19 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-01-18 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-01-17 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-01-13 | $23.95 | $24.02 | $23.88 | $23.96 | $23.96 | 80,800 |
| 2023-01-12 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-01-11 | $23.77 | $23.78 | $23.77 | $23.78 | $23.78 | 77,357 |
| 2023-01-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-01-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-01-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 37,705 |
| 2023-01-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 12 |
| 2023-01-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 921 |
| 2023-01-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 718 |
| 2022-12-30 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-12-29 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-12-28 | $23.40 | $23.42 | $23.37 | $23.37 | $23.37 | 61,198 |
| 2022-12-27 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 308 |
| 2022-12-23 | $23.53 | $23.66 | $23.53 | $23.66 | $23.66 | 10,473 |
| 2022-12-22 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 115 |
| 2022-12-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-12-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-12-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-12-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-12-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-12-14 | $23.94 | $23.95 | $23.94 | $23.95 | $23.95 | 23,554 |
| 2022-12-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-12-12 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1,298 |
| 2022-12-09 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2022-12-08 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 2,936 |
| 2022-12-07 | $23.99 | $23.99 | $23.98 | $23.98 | $23.98 | 12,906 |
| 2022-12-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2022-12-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2022-12-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2022-12-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2022-11-30 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 483 |
| 2022-11-29 | $23.64 | $23.65 | $23.64 | $23.65 | $23.65 | 37,302 |
| 2022-11-28 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 9,366 |
| 2022-11-25 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2022-11-23 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2022-11-22 | $23.52 | $23.53 | $23.52 | $23.53 | $23.53 | 7,491 |
| 2022-11-21 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 532 |
| 2022-11-18 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-16 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-15 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-14 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-11 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-10 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-09 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-08 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-07 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-04 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-03 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-02 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-11-01 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-10-31 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-10-28 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-10-27 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-10-26 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-10-25 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-10-24 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 8,752 |
| 2022-10-21 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-10-20 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-10-19 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 2,726 |
| 2022-10-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-10-17 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-10-14 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 875 |
| 2022-10-13 | $22.76 | $22.85 | $22.76 | $22.85 | $22.85 | 22,412 |
| 2022-10-12 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 3,074 |
| 2022-10-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-10-10 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 17,638 |
| 2022-10-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-10-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 789 |
| 2022-10-05 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-10-04 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-10-03 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 154,900 |
| 2022-09-30 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-29 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-28 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-27 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-26 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-23 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-22 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-21 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-20 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-19 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-15 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-14 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-13 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 218 |
| 2022-09-12 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-09-09 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-09-08 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-09-07 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 37,805 |
| 2022-09-06 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-09-02 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-09-01 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-08-31 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-08-30 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-08-29 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-08-26 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-08-25 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-08-24 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 1,483 |
| 2022-08-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-08-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-08-19 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-08-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 4,749 |
| 2022-08-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2022-08-16 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2022-08-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2022-08-12 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2,261 |
| 2022-08-11 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-08-10 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-08-09 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-08-08 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-08-05 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-08-04 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-08-03 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-08-02 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-08-01 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-29 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-28 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 64,878 |
| 2022-07-27 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-26 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-25 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-22 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-21 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-20 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-19 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-18 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-15 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-14 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-13 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-12 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-11 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-08 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-07 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-07-06 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 41,116 |
| 2022-07-05 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2022-07-01 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2022-06-30 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2022-06-29 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2022-06-28 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2022-06-27 | $23.80 | $23.80 | $23.78 | $23.78 | $23.78 | 12,300 |
| 2022-06-24 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-06-23 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-06-22 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-06-21 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-06-17 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-06-16 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-06-15 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-06-14 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 3,004 |
| 2022-06-13 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2022-06-10 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2022-06-09 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 609 |
| 2022-06-08 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-06-07 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-06-06 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-06-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-06-02 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2022-06-01 | $24.40 | $24.43 | $24.39 | $24.40 | $24.40 | 241,832 |
| 2022-05-31 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-05-27 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-05-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-05-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 7,422 |
| 2022-05-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-05-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-05-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-05-19 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 10,100 |
| 2022-05-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-05-17 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-05-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-05-13 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-05-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-05-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-05-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-05-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-05-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-05-05 | $24.32 | $24.32 | $24.25 | $24.25 | $24.25 | 1,119 |
| 2022-05-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-05-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 6,188 |
| 2022-05-02 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-04-29 | $24.52 | $24.52 | $24.48 | $24.48 | $24.48 | 45,887 |
| 2022-04-28 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-27 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-26 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-25 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-22 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-21 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-20 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-19 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-18 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-14 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-13 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-12 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-11 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-08 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-07 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-06 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-05 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-04 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-01 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-03-31 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 55,392 |
| 2022-03-30 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-03-29 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 288 |
| 2022-03-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-03-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-03-24 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 213,281 |
| 2022-03-23 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-03-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-03-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-03-18 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-03-17 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-03-16 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-03-15 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-03-14 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 618 |
| 2022-03-11 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2022-03-10 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 3,123 |
| 2022-03-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-03-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1,434 |
| 2022-03-07 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-03-04 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-03-03 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-03-02 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-03-01 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2022-02-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 329 |
| 2022-02-25 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-02-24 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-02-23 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-02-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-02-18 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-02-17 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 2,940 |
| 2022-02-16 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-02-15 | $25.73 | $25.74 | $25.73 | $25.74 | $25.74 | 23,313 |
| 2022-02-14 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2022-02-11 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 6 |
| 2022-02-10 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2022-02-09 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2022-02-08 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 296 |
| 2022-02-07 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-02-04 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-02-03 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-02-02 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-02-01 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-31 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-28 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-26 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-25 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-24 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-21 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-20 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-19 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-18 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-14 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-13 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-12 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-11 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-10 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-07 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 19 |
| 2022-01-06 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-05 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-01-04 | $26.64 | $26.64 | $26.63 | $26.64 | $26.64 | 152,048 |
| 2022-01-03 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-31 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-30 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-28 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-27 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-23 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-22 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-21 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-20 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-17 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-16 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-15 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-14 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-10 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-09 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-08 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-07 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-06 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-03 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2021-12-02 | $26.93 | $26.93 | $26.88 | $26.88 | $26.88 | 35,996 |
| 2021-12-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2021-11-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2021-11-29 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2021-11-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1 |
| 2021-11-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2021-11-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2021-11-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 2,723 |
| 2021-11-19 | $26.84 | $26.85 | $26.84 | $26.85 | $26.85 | 91,276 |
| 2021-11-18 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2021-11-17 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2021-11-16 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2021-11-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2021-11-12 | $26.76 | $26.76 | $26.75 | $26.75 | $26.75 | 6,685 |
| 2021-11-11 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-11-10 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-11-09 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-11-08 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-11-05 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-11-04 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-11-03 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-11-02 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-11-01 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-10-29 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 10 |
| 2021-10-28 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-10-27 | $26.75 | $26.75 | $26.73 | $26.73 | $26.73 | 20,481 |
| 2021-10-26 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-25 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-21 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-20 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-19 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-18 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-15 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-14 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-13 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-12 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-11 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-08 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-07 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2021-10-06 | $26.78 | $26.79 | $26.77 | $26.78 | $26.78 | 26,150 |
| 2021-10-05 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2021-10-04 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2021-10-01 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2021-09-30 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2021-09-29 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2021-09-28 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2021-09-27 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2021-09-24 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2021-09-23 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 2,665 |
| 2021-09-22 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2021-09-21 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2021-09-20 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2021-09-17 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 22,215 |
| 2021-09-16 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-09-15 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-09-14 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-09-13 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-09-10 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-09-09 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-09-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-09-07 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-09-03 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-09-02 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-09-01 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-08-31 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-08-30 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-08-27 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-08-26 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-08-25 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-08-24 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-08-23 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-08-20 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 399 |
| 2021-08-19 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2021-08-18 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2021-08-17 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2021-08-16 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2021-08-13 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2021-08-12 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2021-08-11 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2021-08-10 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2021-08-09 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2021-08-06 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2021-08-05 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 21,134 |
| 2021-08-04 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-08-03 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-08-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-07-30 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-07-29 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-07-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-07-27 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-07-26 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-07-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-07-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-07-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-07-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-07-19 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1,400 |
| 2021-07-16 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-07-15 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-07-14 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-07-13 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-07-12 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-07-09 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-07-08 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-07-07 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 20,393 |
| 2021-07-06 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-07-02 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-07-01 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-30 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-29 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-28 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-25 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-24 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-23 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-22 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-21 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-18 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-17 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-16 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-15 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-14 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-11 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-10 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-09 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-08 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-06-07 | $26.65 | $26.67 | $26.64 | $26.67 | $26.67 | 142,218 |
| 2021-06-04 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2021-06-03 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2021-06-02 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2021-06-01 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2021-05-28 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 70,804 |
| 2021-05-27 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-26 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-25 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-24 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-21 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-20 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-19 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-18 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-17 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-14 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-13 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-12 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-11 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-10 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-07 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-06 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-05 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-04 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-05-03 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-04-30 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-04-29 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-04-28 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-04-27 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-04-26 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-04-23 | $26.67 | $26.67 | $26.66 | $26.67 | $26.67 | 70,804 |
| 2021-04-22 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2021-04-21 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2021-04-20 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2021-04-19 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2021-04-16 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2021-04-15 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2021-04-14 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1,120 |
| 2021-04-13 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-04-12 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-04-09 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-04-08 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-04-07 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-04-06 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-04-05 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-04-01 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-31 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-30 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-29 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-26 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-25 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-24 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-23 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-22 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-19 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-18 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-17 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-16 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-15 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-12 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 5 |
| 2021-03-11 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-10 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-09 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-08 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-05 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-04 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-03 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-02 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-03-01 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-26 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-25 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-24 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-23 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-22 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-19 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-18 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-17 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-16 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-12 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-11 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-10 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-09 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-08 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-05 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-04 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-03 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-02 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-02-01 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-01-29 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-01-28 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-01-27 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-01-26 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-01-25 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2021-01-22 | $27.15 | $27.15 | $27.06 | $27.06 | $27.06 | 891,640 |
| 2021-01-21 | $27.15 | $27.18 | $27.14 | $27.15 | $27.15 | 812,215 |
| 2021-01-20 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-01-19 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-01-15 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-01-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-01-13 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-01-12 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-01-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-01-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-01-07 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-01-06 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-01-05 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-01-04 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-31 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-30 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-28 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-24 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-23 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-22 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-21 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-17 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-16 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-15 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-10 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-07 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-04 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-03 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-02 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-12-01 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-30 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-27 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-25 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-24 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-23 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-20 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-19 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-17 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-16 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-13 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-12 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-10 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-06 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-05 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-04 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-03 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-11-02 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-30 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-28 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-27 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-26 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-23 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-22 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-21 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-20 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-19 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-16 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-15 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-13 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-12 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2020-10-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 1,480 |
| 2020-10-07 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-10-06 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-10-05 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-10-02 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-10-01 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-30 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-29 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-28 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-25 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-24 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-23 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-22 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-21 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-18 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-17 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-16 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-15 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-14 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-11 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-10 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-09 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-08 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-04 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-03 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-09-02 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 5 |
| 2020-09-01 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-31 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-28 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-27 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-26 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-25 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-24 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-21 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-20 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-19 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-18 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-17 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-14 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-13 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-12 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-11 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-10 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-07 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-06 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-05 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2020-08-04 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 36,800 |
Vanguard Global Aggreg Bond UCITS ETF USD H Acc (VGRSF) News Headlines
Recent Vanguard Global Aggreg Bond UCITS ETF USD H Acc (VGRSF) News
Similar Companies to Vanguard Global Aggreg Bond UCITS ETF USD H Acc (VGRSF) 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 | -- | -- | -- |