Vanguard FTSE Japan UCITS ETFt (VNFGF) Exchange: OTCGREY
Data as of May 3, 2024
$35.85 ($0.00) 0.00%
Vanguard FTSE Japan UCITS ETFt - Daily Information
Click for more stock information on Vanguard FTSE Japan UCITS ETFt.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $35.85 |
| Previous Close | $35.85 |
| High | $35.85 |
| Low | $35.85 |
| Adjusted Open | $35.85 |
| Previous Adjusted Close | $35.85 |
| Adjusted High | $35.85 |
| Adjusted Low | $35.85 |
About Vanguard FTSE Japan UCITS ETFt (VNFGF)
Vanguard Funds PLC Vanguard FTSE Japan UCITS ETF
Invest in Vanguard FTSE Japan UCITS ETFt (VNFGF)
Historical Stock Data for Vanguard FTSE Japan UCITS ETFt (VNFGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 0 |
| 2024-05-02 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 522 |
| 2024-05-01 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2024-04-30 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2024-04-29 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2024-04-26 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2024-04-25 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2024-04-24 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2024-04-23 | $35.47 | $35.53 | $35.46 | $35.51 | $35.51 | 13,124 |
| 2024-04-22 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2024-04-19 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 900 |
| 2024-04-18 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2024-04-17 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 900 |
| 2024-04-16 | $35.75 | $35.88 | $35.75 | $35.88 | $35.88 | 647 |
| 2024-04-15 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-04-12 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-04-11 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-04-10 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-04-09 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-04-08 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-04-05 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-04-04 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-04-03 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 660 |
| 2024-04-02 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-04-01 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-03-28 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-03-27 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 660 |
| 2024-03-26 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-03-25 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 820 |
| 2024-03-22 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-03-21 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-03-20 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-03-19 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 576 |
| 2024-03-18 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2024-03-15 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2024-03-14 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 932 |
| 2024-03-13 | $34.94 | $34.94 | $34.94 | $34.94 | $34.89 | 0 |
| 2024-03-12 | $34.94 | $34.94 | $34.94 | $34.94 | $34.89 | 0 |
| 2024-03-08 | $34.94 | $34.94 | $34.94 | $34.94 | $34.89 | 0 |
| 2024-03-07 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-03-06 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-03-05 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-03-04 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-03-01 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-02-29 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 1,375 |
| 2024-02-28 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-02-27 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-02-26 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 335 |
| 2024-02-23 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-02-22 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-02-21 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 13 |
| 2024-02-20 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-02-16 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-02-15 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-02-14 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 189 |
| 2024-02-13 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-02-12 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-02-09 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-02-08 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-02-07 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 31 |
| 2024-02-06 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 263 |
| 2024-02-05 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 480 |
| 2024-02-02 | $34.98 | $34.98 | $34.91 | $34.94 | $34.94 | 3,119 |
| 2024-02-01 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-31 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 2,140 |
| 2024-01-30 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-29 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-26 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-25 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 1,226 |
| 2024-01-24 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-23 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-22 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-19 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-18 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-17 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-16 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-12 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-11 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2024-01-10 | $34.54 | $34.57 | $34.54 | $34.54 | $34.54 | 1,767 |
| 2024-01-09 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2024-01-08 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2024-01-05 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2024-01-04 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2024-01-03 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2024-01-02 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-12-29 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-12-28 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-12-27 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-12-26 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-12-22 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-12-21 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-12-20 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-12-19 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-12-18 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-12-15 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 690 |
| 2023-12-14 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-12-13 | $32.86 | $32.86 | $32.86 | $32.86 | $32.62 | 0 |
| 2023-12-12 | $32.86 | $32.86 | $32.86 | $32.86 | $32.62 | 0 |
| 2023-12-11 | $32.86 | $32.86 | $32.86 | $32.86 | $32.62 | 0 |
| 2023-12-08 | $32.86 | $32.86 | $32.86 | $32.86 | $32.62 | 815 |
| 2023-12-07 | $33.00 | $33.00 | $32.90 | $32.90 | $32.65 | 3,374 |
| 2023-12-06 | $32.63 | $32.63 | $32.63 | $32.63 | $32.39 | 0 |
| 2023-12-05 | $32.63 | $32.63 | $32.63 | $32.63 | $32.39 | 0 |
| 2023-12-04 | $32.63 | $32.63 | $32.63 | $32.63 | $32.39 | 0 |
| 2023-12-01 | $32.63 | $32.63 | $32.63 | $32.63 | $32.39 | 0 |
| 2023-11-30 | $32.63 | $32.63 | $32.63 | $32.63 | $32.39 | 315 |
| 2023-11-29 | $32.63 | $32.63 | $32.63 | $32.63 | $32.39 | 8,064 |
| 2023-11-28 | $30.62 | $30.62 | $30.62 | $30.62 | $30.39 | 0 |
| 2023-11-27 | $30.62 | $30.62 | $30.62 | $30.62 | $30.39 | 0 |
| 2023-11-24 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-22 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-21 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-20 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 980 |
| 2023-11-17 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 6,950 |
| 2023-11-16 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-15 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-14 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-13 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-10 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-09 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-08 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-07 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-06 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-03 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 38,945 |
| 2023-11-02 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-11-01 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-10-31 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 3,445 |
| 2023-10-30 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-10-27 | $30.54 | $30.62 | $30.54 | $30.62 | $30.62 | 3,096 |
| 2023-10-26 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 55 |
| 2023-10-25 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2023-10-24 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2023-10-23 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2023-10-20 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 790 |
| 2023-10-19 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2023-10-18 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2023-10-17 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 6,350 |
| 2023-10-16 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 0 |
| 2023-10-13 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 0 |
| 2023-10-12 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 827 |
| 2023-10-11 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 1,165 |
| 2023-10-10 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 1,340 |
| 2023-10-09 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2023-10-06 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 2,410 |
| 2023-10-05 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2023-10-04 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 2,052 |
| 2023-10-03 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 65 |
| 2023-10-02 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 0 |
| 2023-09-29 | $32.03 | $32.03 | $31.93 | $31.93 | $31.93 | 2,090 |
| 2023-09-28 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2023-09-27 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 2,185 |
| 2023-09-26 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2023-09-25 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 600 |
| 2023-09-22 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 5,319 |
| 2023-09-21 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 306 |
| 2023-09-20 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 0 |
| 2023-09-19 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 0 |
| 2023-09-18 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 845 |
| 2023-09-15 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 0 |
| 2023-09-14 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 0 |
| 2023-09-13 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 1,157 |
| 2023-09-12 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 1,085 |
| 2023-09-11 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 450 |
| 2023-09-08 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2023-09-07 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 902 |
| 2023-09-06 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2023-09-05 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 560 |
| 2023-09-01 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2023-08-31 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2023-08-30 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2023-08-29 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2023-08-28 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2023-08-25 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 455 |
| 2023-08-24 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 345 |
| 2023-08-23 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2023-08-22 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2023-08-21 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 439 |
| 2023-08-18 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2023-08-17 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 495 |
| 2023-08-16 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 0 |
| 2023-08-15 | $31.86 | $31.94 | $31.86 | $31.94 | $31.94 | 4,471 |
| 2023-08-14 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 7,221 |
| 2023-08-11 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2023-08-10 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 2,715 |
| 2023-08-09 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2023-08-08 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2023-08-07 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2023-08-04 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2023-08-03 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 3,520 |
| 2023-08-02 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 545 |
| 2023-08-01 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 49,235 |
| 2023-07-31 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 0 |
| 2023-07-28 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 430 |
| 2023-07-27 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 0 |
| 2023-07-26 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 84,445 |
| 2023-07-25 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 1,240 |
| 2023-07-24 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 2,740 |
| 2023-07-21 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 230 |
| 2023-07-20 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2023-07-19 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2023-07-18 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2023-07-17 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2023-07-14 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2023-07-13 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2023-07-12 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2023-07-11 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2023-07-10 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2023-07-07 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 635 |
| 2023-07-06 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2023-07-05 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2023-07-03 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 25,100 |
| 2023-06-30 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 2,100 |
| 2023-06-29 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2023-06-28 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2023-06-27 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2023-06-26 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2023-06-23 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2023-06-22 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2023-06-21 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2023-06-20 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2023-06-16 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2023-06-15 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2023-06-14 | $33.75 | $33.75 | $33.75 | $33.75 | $33.45 | 1,000 |
| 2023-06-13 | $33.77 | $33.77 | $33.77 | $33.77 | $33.47 | 3,000 |
| 2023-06-12 | $33.10 | $33.10 | $33.10 | $33.10 | $32.81 | 3,020 |
| 2023-06-09 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 0 |
| 2023-06-08 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 0 |
| 2023-06-07 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 395 |
| 2023-06-06 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 325 |
| 2023-06-05 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 0 |
| 2023-06-02 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 0 |
| 2023-06-01 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 0 |
| 2023-05-31 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 0 |
| 2023-05-30 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 0 |
| 2023-05-26 | $31.90 | $31.90 | $31.90 | $31.90 | $31.62 | 1,000 |
| 2023-05-25 | $32.22 | $32.22 | $32.22 | $32.22 | $31.93 | 0 |
| 2023-05-24 | $32.22 | $32.22 | $32.22 | $32.22 | $31.93 | 0 |
| 2023-05-23 | $32.22 | $32.22 | $32.22 | $32.22 | $31.93 | 0 |
| 2023-05-22 | $32.22 | $32.22 | $32.22 | $32.22 | $31.93 | 0 |
| 2023-05-19 | $32.22 | $32.22 | $32.22 | $32.22 | $31.93 | 0 |
| 2023-05-18 | $32.22 | $32.22 | $32.22 | $32.22 | $31.93 | 0 |
| 2023-05-17 | $32.22 | $32.22 | $32.22 | $32.22 | $31.93 | 1,109 |
| 2023-05-16 | $31.01 | $31.01 | $31.01 | $31.01 | $30.73 | 0 |
| 2023-05-15 | $31.01 | $31.01 | $31.01 | $31.01 | $30.73 | 0 |
| 2023-05-12 | $31.01 | $31.01 | $31.01 | $31.01 | $30.73 | 0 |
| 2023-05-11 | $31.01 | $31.01 | $31.01 | $31.01 | $30.73 | 0 |
| 2023-05-10 | $31.01 | $31.01 | $31.01 | $31.01 | $30.73 | 0 |
| 2023-05-09 | $31.01 | $31.01 | $31.01 | $31.01 | $30.73 | 0 |
| 2023-05-08 | $31.01 | $31.01 | $31.01 | $31.01 | $30.73 | 0 |
| 2023-05-05 | $31.01 | $31.01 | $31.01 | $31.01 | $30.73 | 0 |
| 2023-05-04 | $31.01 | $31.01 | $31.01 | $31.01 | $30.73 | 0 |
| 2023-05-03 | $31.01 | $31.01 | $31.01 | $31.01 | $30.73 | 1,752 |
| 2023-05-02 | $30.99 | $30.99 | $30.99 | $30.99 | $30.72 | 0 |
| 2023-05-01 | $30.99 | $30.99 | $30.99 | $30.99 | $30.72 | 279 |
| 2023-04-28 | $30.93 | $30.96 | $30.93 | $30.96 | $30.68 | 15,166 |
| 2023-04-27 | $31.41 | $31.43 | $31.41 | $31.43 | $31.15 | 1,747 |
| 2023-04-25 | $29.80 | $29.80 | $29.80 | $29.80 | $29.53 | 0 |
| 2023-04-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.53 | 0 |
| 2023-04-21 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 1,500 |
| 2023-04-20 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 71 |
| 2023-04-19 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2023-04-18 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2023-04-17 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 1,089 |
| 2023-04-14 | $30.75 | $31.04 | $30.75 | $31.04 | $31.04 | 35,762 |
| 2023-04-13 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2023-04-12 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2023-04-11 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2023-04-10 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2023-04-06 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2023-04-05 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2023-04-04 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2023-04-03 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2023-03-31 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 346 |
| 2023-03-30 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-03-29 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-03-28 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-03-27 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-03-24 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-03-23 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-03-22 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 81 |
| 2023-03-21 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-03-20 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-03-17 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-03-16 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 4,132 |
| 2023-03-15 | $29.45 | $29.45 | $29.45 | $29.45 | $29.41 | 0 |
| 2023-03-14 | $29.45 | $29.45 | $29.45 | $29.45 | $29.41 | 5,188 |
| 2023-03-13 | $29.89 | $29.89 | $29.89 | $29.89 | $29.84 | 8,403 |
| 2023-03-10 | $30.05 | $30.05 | $30.05 | $30.05 | $30.01 | 7 |
| 2023-03-09 | $30.05 | $30.05 | $30.05 | $30.05 | $30.01 | 0 |
| 2023-03-08 | $30.05 | $30.05 | $30.05 | $30.05 | $30.01 | 0 |
| 2023-03-07 | $30.05 | $30.05 | $30.05 | $30.05 | $30.01 | 0 |
| 2023-03-06 | $30.05 | $30.05 | $30.05 | $30.05 | $30.01 | 0 |
| 2023-03-03 | $30.12 | $30.12 | $30.05 | $30.05 | $30.01 | 2,445 |
| 2023-03-02 | $29.69 | $29.69 | $29.69 | $29.69 | $29.65 | 0 |
| 2023-03-01 | $29.66 | $29.69 | $29.66 | $29.69 | $29.65 | 972 |
| 2023-02-28 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 0 |
| 2023-02-27 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 0 |
| 2023-02-24 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 16 |
| 2023-02-23 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 752 |
| 2023-02-22 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 35 |
| 2023-02-21 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 510 |
| 2023-02-17 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 0 |
| 2023-02-16 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 0 |
| 2023-02-15 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 0 |
| 2023-02-14 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 0 |
| 2023-02-13 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 0 |
| 2023-02-10 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 0 |
| 2023-02-09 | $30.81 | $30.81 | $30.81 | $30.81 | $30.76 | 5,037 |
| 2023-02-08 | $30.45 | $30.45 | $30.45 | $30.45 | $30.41 | 429 |
| 2023-02-07 | $30.46 | $30.46 | $30.46 | $30.46 | $30.41 | 120 |
| 2023-02-06 | $30.24 | $30.24 | $30.24 | $30.24 | $30.20 | 2,310 |
| 2023-02-03 | $31.13 | $31.13 | $31.13 | $31.13 | $31.08 | 0 |
| 2023-02-02 | $31.13 | $31.13 | $31.13 | $31.13 | $31.08 | 235 |
| 2023-02-01 | $30.79 | $30.83 | $30.73 | $30.77 | $30.77 | 545 |
| 2023-01-31 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-01-30 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 545 |
| 2023-01-27 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 14,218 |
| 2023-01-26 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2023-01-25 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2023-01-24 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 960 |
| 2023-01-23 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 2,000 |
| 2023-01-20 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2023-01-19 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2023-01-18 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2023-01-17 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 172 |
| 2023-01-13 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2023-01-12 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2023-01-11 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 875 |
| 2023-01-10 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2023-01-09 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2023-01-06 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 682 |
| 2023-01-05 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 620 |
| 2023-01-04 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2023-01-03 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2022-12-30 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2022-12-29 | $28.82 | $29.26 | $28.82 | $29.26 | $29.26 | 3,484 |
| 2022-12-28 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 900 |
| 2022-12-27 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2022-12-23 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2022-12-22 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2022-12-21 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 5,387 |
| 2022-12-20 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-12-19 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 54,635 |
| 2022-12-16 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-12-15 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 8,725 |
| 2022-12-14 | $28.25 | $28.25 | $28.25 | $28.25 | $28.02 | 28,070 |
| 2022-12-13 | $28.25 | $28.25 | $28.25 | $28.25 | $28.02 | 0 |
| 2022-12-12 | $28.25 | $28.25 | $28.25 | $28.25 | $28.02 | 0 |
| 2022-12-09 | $28.25 | $28.25 | $28.25 | $28.25 | $28.02 | 0 |
| 2022-12-08 | $28.25 | $28.25 | $28.25 | $28.25 | $28.02 | 0 |
| 2022-12-07 | $28.25 | $28.25 | $28.25 | $28.25 | $28.02 | 0 |
| 2022-12-06 | $28.25 | $28.25 | $28.25 | $28.25 | $28.02 | 0 |
| 2022-12-05 | $28.25 | $28.25 | $28.25 | $28.25 | $28.02 | 0 |
| 2022-12-02 | $28.25 | $28.25 | $28.25 | $28.25 | $28.02 | 0 |
| 2022-12-01 | $28.25 | $28.25 | $28.25 | $28.25 | $28.02 | 1,100 |
| 2022-11-30 | $28.25 | $28.25 | $28.25 | $28.25 | $28.02 | 0 |
| 2022-11-29 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-11-28 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-11-25 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-11-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-11-22 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-11-21 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-11-18 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-11-17 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-11-16 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 720 |
| 2022-11-15 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-11-14 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-11-11 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-11-10 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 900 |
| 2022-11-09 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2022-11-08 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2022-11-07 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2022-11-04 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2022-11-03 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2022-11-02 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2022-11-01 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 2,807 |
| 2022-10-31 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-28 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-27 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-26 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-25 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-24 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-21 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-20 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-19 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-18 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-17 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-14 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-13 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-11 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-10 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-07 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-10-06 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 374 |
| 2022-10-05 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-10-04 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-10-03 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-09-30 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2022-09-29 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 1,860 |
| 2022-09-28 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 1,290 |
| 2022-09-27 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-26 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-23 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-22 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-21 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-20 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-19 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-16 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-15 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-14 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 1,015 |
| 2022-09-13 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 638 |
| 2022-09-12 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-09 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-08 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-07 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-09-06 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 159 |
| 2022-09-02 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2022-09-01 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2022-08-31 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2022-08-30 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 159 |
| 2022-08-29 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2022-08-26 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2022-08-25 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2022-08-24 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 1,684 |
| 2022-08-23 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2022-08-22 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2022-08-19 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2022-08-18 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 340 |
| 2022-08-17 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2022-08-16 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2022-08-15 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 355 |
| 2022-08-12 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 1,270 |
| 2022-08-11 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2022-08-10 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2022-08-09 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 930 |
| 2022-08-08 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2022-08-05 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 1,625 |
| 2022-08-04 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2022-08-03 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2022-08-02 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 1,438 |
| 2022-08-01 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-07-29 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-07-28 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 2,771 |
| 2022-07-27 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-26 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-25 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-22 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-21 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-20 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-19 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-18 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-15 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-14 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-13 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-12 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-11 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-08 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-07 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-06 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-05 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-07-01 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-06-30 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-06-29 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-06-28 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-06-27 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 560 |
| 2022-06-24 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 171 |
| 2022-06-23 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2022-06-22 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2022-06-21 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2022-06-17 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2022-06-16 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2022-06-15 | $30.34 | $30.34 | $30.34 | $30.34 | $30.02 | 0 |
| 2022-06-14 | $30.34 | $30.34 | $30.34 | $30.34 | $30.02 | 0 |
| 2022-06-13 | $30.34 | $30.34 | $30.34 | $30.34 | $30.02 | 910 |
| 2022-06-10 | $30.34 | $30.34 | $30.34 | $30.34 | $30.02 | 0 |
| 2022-06-09 | $30.34 | $30.34 | $30.34 | $30.34 | $30.02 | 2,639 |
| 2022-06-08 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 515 |
| 2022-06-07 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-06-06 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 410 |
| 2022-06-03 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-06-02 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-06-01 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-31 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-27 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 420 |
| 2022-05-26 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-25 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-24 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-23 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-20 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 1,092 |
| 2022-05-19 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-18 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-17 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-16 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-13 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-12 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-11 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-10 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 4,525 |
| 2022-05-09 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-06 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-05 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-04 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 0 |
| 2022-05-03 | $30.28 | $30.28 | $30.28 | $30.28 | $29.97 | 625 |
| 2022-05-02 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 0 |
| 2022-04-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 0 |
| 2022-04-28 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 0 |
| 2022-04-27 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 0 |
| 2022-04-26 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 0 |
| 2022-04-25 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 0 |
| 2022-04-22 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 0 |
| 2022-04-21 | $30.75 | $30.75 | $30.75 | $30.75 | $30.43 | 1,600 |
| 2022-04-20 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-04-19 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-04-18 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-04-14 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-04-13 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-04-12 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-04-11 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-04-08 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-04-07 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 780 |
| 2022-04-06 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-04-05 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-04-04 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-04-01 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-03-31 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-03-30 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-03-29 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 1,915 |
| 2022-03-28 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-03-25 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 0 |
| 2022-03-24 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 775 |
| 2022-03-23 | $33.10 | $33.10 | $33.10 | $33.10 | $32.76 | 408 |
| 2022-03-22 | $32.14 | $32.14 | $32.14 | $32.14 | $31.81 | 2,460 |
| 2022-03-21 | $32.14 | $32.14 | $32.14 | $32.14 | $31.81 | 0 |
| 2022-03-18 | $32.14 | $32.14 | $32.14 | $32.14 | $31.81 | 2,460 |
| 2022-03-17 | $32.14 | $32.14 | $32.14 | $32.14 | $31.81 | 535 |
| 2022-03-16 | $32.14 | $32.14 | $32.14 | $32.14 | $31.77 | 100 |
| 2022-03-15 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 1,170 |
| 2022-03-14 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-03-11 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-03-10 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-03-09 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-03-08 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 353 |
| 2022-03-07 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-03-04 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-03-03 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-03-02 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-03-01 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-02-28 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 1,655 |
| 2022-02-25 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-02-24 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-02-23 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-02-22 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-02-18 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-02-17 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 700 |
| 2022-02-16 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-02-15 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 1,135 |
| 2022-02-14 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-02-11 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-02-10 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-02-09 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 0 |
| 2022-02-08 | $34.30 | $34.30 | $34.30 | $34.30 | $33.90 | 148 |
| 2022-02-07 | $33.44 | $33.44 | $33.44 | $33.44 | $33.05 | 0 |
| 2022-02-04 | $33.44 | $33.44 | $33.44 | $33.44 | $33.05 | 0 |
| 2022-02-03 | $33.44 | $33.44 | $33.44 | $33.44 | $33.05 | 0 |
| 2022-02-02 | $33.44 | $33.44 | $33.44 | $33.44 | $33.05 | 0 |
| 2022-02-01 | $33.44 | $33.44 | $33.44 | $33.44 | $33.05 | 0 |
| 2022-01-31 | $33.44 | $33.44 | $33.44 | $33.44 | $33.05 | 27,820 |
| 2022-01-28 | $33.35 | $33.35 | $33.35 | $33.35 | $32.96 | 0 |
| 2022-01-27 | $33.35 | $33.35 | $33.35 | $33.35 | $32.96 | 0 |
| 2022-01-26 | $33.35 | $33.35 | $33.35 | $33.35 | $32.96 | 0 |
| 2022-01-25 | $33.35 | $33.35 | $33.35 | $33.35 | $32.96 | 0 |
| 2022-01-24 | $34.01 | $34.02 | $33.35 | $33.35 | $32.96 | 13,636 |
| 2022-01-21 | $34.55 | $34.55 | $34.55 | $34.55 | $34.15 | 916 |
| 2022-01-20 | $35.55 | $35.55 | $35.55 | $35.55 | $35.13 | 0 |
| 2022-01-19 | $35.55 | $35.55 | $35.55 | $35.55 | $35.13 | 0 |
| 2022-01-18 | $35.55 | $35.55 | $35.55 | $35.55 | $35.13 | 1,190 |
| 2022-01-14 | $35.55 | $35.55 | $35.55 | $35.55 | $35.13 | 143 |
| 2022-01-13 | $35.81 | $35.81 | $35.81 | $35.81 | $35.39 | 0 |
| 2022-01-12 | $35.81 | $35.81 | $35.81 | $35.81 | $35.39 | 0 |
| 2022-01-11 | $35.81 | $35.81 | $35.81 | $35.81 | $35.39 | 0 |
| 2022-01-10 | $35.81 | $35.81 | $35.81 | $35.81 | $35.39 | 0 |
| 2022-01-07 | $35.81 | $35.81 | $35.81 | $35.81 | $35.39 | 0 |
| 2022-01-06 | $35.81 | $35.81 | $35.81 | $35.81 | $35.39 | 0 |
| 2022-01-05 | $35.81 | $35.81 | $35.81 | $35.81 | $35.39 | 0 |
| 2022-01-04 | $35.81 | $35.81 | $35.81 | $35.81 | $35.39 | 5,810 |
| 2022-01-03 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 0 |
| 2021-12-31 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 0 |
| 2021-12-30 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 0 |
| 2021-12-29 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 0 |
| 2021-12-28 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 2 |
| 2021-12-27 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 0 |
| 2021-12-23 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 0 |
| 2021-12-22 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 0 |
| 2021-12-21 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 0 |
| 2021-12-20 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 0 |
| 2021-12-17 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 0 |
| 2021-12-16 | $35.65 | $35.65 | $35.65 | $35.65 | $35.23 | 0 |
| 2021-12-15 | $35.65 | $35.65 | $35.65 | $35.65 | $34.99 | 0 |
| 2021-12-14 | $35.65 | $35.65 | $35.65 | $35.65 | $34.99 | 0 |
| 2021-12-13 | $35.65 | $35.65 | $35.65 | $35.65 | $34.99 | 916 |
| 2021-12-10 | $36.25 | $36.25 | $36.25 | $36.25 | $35.58 | 0 |
| 2021-12-09 | $36.25 | $36.25 | $36.25 | $36.25 | $35.58 | 75 |
| 2021-12-08 | $36.25 | $36.25 | $36.25 | $36.25 | $35.58 | 0 |
| 2021-12-07 | $36.25 | $36.25 | $36.25 | $36.25 | $35.58 | 156 |
| 2021-12-06 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-12-03 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-12-02 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-12-01 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-11-30 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-11-29 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-11-26 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-11-24 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-11-23 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-11-22 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 48 |
| 2021-11-19 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-11-18 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-11-17 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-11-16 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-11-15 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-11-12 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 0 |
| 2021-11-11 | $36.60 | $36.60 | $36.60 | $36.60 | $35.93 | 786 |
| 2021-11-10 | $36.90 | $36.90 | $36.90 | $36.90 | $36.22 | 0 |
| 2021-11-09 | $36.90 | $36.90 | $36.90 | $36.90 | $36.22 | 0 |
| 2021-11-08 | $36.90 | $36.90 | $36.90 | $36.90 | $36.22 | 381 |
| 2021-11-05 | $36.21 | $36.21 | $36.21 | $36.21 | $35.55 | 0 |
| 2021-11-04 | $36.21 | $36.21 | $36.21 | $36.21 | $35.55 | 0 |
| 2021-11-03 | $36.21 | $36.21 | $36.21 | $36.21 | $35.55 | 0 |
| 2021-11-02 | $36.21 | $36.21 | $36.21 | $36.21 | $35.55 | 0 |
| 2021-11-01 | $36.21 | $36.21 | $36.21 | $36.21 | $35.55 | 0 |
| 2021-10-29 | $36.21 | $36.21 | $36.21 | $36.21 | $35.55 | 0 |
| 2021-10-28 | $36.21 | $36.21 | $36.21 | $36.21 | $35.55 | 0 |
| 2021-10-27 | $36.21 | $36.21 | $36.21 | $36.21 | $35.55 | 0 |
| 2021-10-26 | $36.21 | $36.21 | $36.21 | $36.21 | $35.55 | 526 |
| 2021-10-25 | $36.16 | $36.16 | $36.16 | $36.16 | $35.49 | 0 |
| 2021-10-22 | $36.14 | $36.16 | $36.14 | $36.16 | $35.49 | 1,214 |
| 2021-10-21 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 0 |
| 2021-10-20 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 0 |
| 2021-10-19 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 0 |
| 2021-10-18 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 5 |
| 2021-10-15 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 146 |
| 2021-10-14 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 0 |
| 2021-10-13 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 0 |
| 2021-10-12 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 0 |
| 2021-10-11 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 0 |
| 2021-10-08 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 0 |
| 2021-10-07 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 0 |
| 2021-10-06 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 0 |
| 2021-10-05 | $36.15 | $36.15 | $36.15 | $36.15 | $35.48 | 397 |
| 2021-10-04 | $38.41 | $38.41 | $38.41 | $38.41 | $37.71 | 0 |
| 2021-10-01 | $38.41 | $38.41 | $38.41 | $38.41 | $37.71 | 0 |
| 2021-09-30 | $38.41 | $38.41 | $38.41 | $38.41 | $37.71 | 0 |
| 2021-09-29 | $38.41 | $38.41 | $38.41 | $38.41 | $37.71 | 0 |
| 2021-09-28 | $38.41 | $38.41 | $38.41 | $38.41 | $37.71 | 0 |
| 2021-09-27 | $38.41 | $38.41 | $38.41 | $38.41 | $37.71 | 0 |
| 2021-09-24 | $38.41 | $38.41 | $38.41 | $38.41 | $37.71 | 1,168 |
| 2021-09-23 | $38.41 | $38.41 | $38.41 | $38.41 | $37.71 | 3,390 |
| 2021-09-22 | $35.93 | $35.93 | $35.93 | $35.93 | $35.27 | 45 |
| 2021-09-21 | $35.93 | $35.93 | $35.93 | $35.93 | $35.27 | 2,000 |
| 2021-09-20 | $35.93 | $35.93 | $35.93 | $35.93 | $35.27 | 0 |
| 2021-09-17 | $35.93 | $35.93 | $35.93 | $35.93 | $35.27 | 0 |
| 2021-09-16 | $35.93 | $35.93 | $35.93 | $35.93 | $35.27 | 0 |
| 2021-09-15 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 0 |
| 2021-09-14 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 0 |
| 2021-09-13 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 0 |
| 2021-09-10 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 857 |
| 2021-09-09 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 0 |
| 2021-09-08 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 0 |
| 2021-09-07 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 0 |
| 2021-09-03 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 0 |
| 2021-09-02 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 0 |
| 2021-09-01 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 0 |
| 2021-08-31 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 0 |
| 2021-08-30 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 0 |
| 2021-08-27 | $35.93 | $35.93 | $35.93 | $35.93 | $35.22 | 1,057 |
| 2021-08-26 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 0 |
| 2021-08-25 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 0 |
| 2021-08-24 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 0 |
| 2021-08-23 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 0 |
| 2021-08-20 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 0 |
| 2021-08-19 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 1,095 |
| 2021-08-18 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 0 |
| 2021-08-17 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 0 |
| 2021-08-16 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 0 |
| 2021-08-13 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 0 |
| 2021-08-12 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 0 |
| 2021-08-11 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 73 |
| 2021-08-10 | $35.60 | $35.60 | $35.60 | $35.60 | $34.90 | 522 |
| 2021-08-09 | $35.57 | $35.57 | $35.57 | $35.57 | $34.87 | 0 |
| 2021-08-06 | $35.57 | $35.57 | $35.57 | $35.57 | $34.87 | 0 |
| 2021-08-05 | $35.57 | $35.57 | $35.57 | $35.57 | $34.87 | 0 |
| 2021-08-04 | $35.57 | $35.57 | $35.57 | $35.57 | $34.87 | 0 |
| 2021-08-03 | $35.57 | $35.57 | $35.57 | $35.57 | $34.87 | 0 |
| 2021-08-02 | $35.57 | $35.57 | $35.57 | $35.57 | $34.87 | 0 |
| 2021-07-30 | $35.67 | $35.67 | $35.57 | $35.57 | $34.87 | 6,172 |
| 2021-07-29 | $36.25 | $36.25 | $36.25 | $36.25 | $35.54 | 0 |
| 2021-07-28 | $36.25 | $36.25 | $36.25 | $36.25 | $35.54 | 0 |
| 2021-07-27 | $36.25 | $36.25 | $36.25 | $36.25 | $35.54 | 0 |
| 2021-07-26 | $36.25 | $36.25 | $36.25 | $36.25 | $35.54 | 0 |
| 2021-07-23 | $36.25 | $36.25 | $36.25 | $36.25 | $35.54 | 0 |
| 2021-07-22 | $36.25 | $36.25 | $36.25 | $36.25 | $35.54 | 0 |
| 2021-07-21 | $36.25 | $36.25 | $36.25 | $36.25 | $35.54 | 0 |
| 2021-07-20 | $36.25 | $36.25 | $36.25 | $36.25 | $35.54 | 0 |
| 2021-07-19 | $36.25 | $36.25 | $36.25 | $36.25 | $35.54 | 86 |
| 2021-07-16 | $36.25 | $36.25 | $36.25 | $36.25 | $35.54 | 0 |
| 2021-07-15 | $36.25 | $36.25 | $36.25 | $36.25 | $35.54 | 0 |
| 2021-07-14 | $36.20 | $36.25 | $36.20 | $36.25 | $35.54 | 2,860 |
| 2021-07-13 | $35.69 | $35.69 | $35.69 | $35.69 | $34.99 | 0 |
| 2021-07-12 | $35.69 | $35.69 | $35.69 | $35.69 | $34.99 | 3 |
| 2021-07-09 | $35.69 | $35.69 | $35.69 | $35.69 | $34.99 | 0 |
| 2021-07-08 | $35.69 | $35.69 | $35.69 | $35.69 | $34.99 | 0 |
| 2021-07-07 | $35.69 | $35.69 | $35.69 | $35.69 | $34.99 | 0 |
| 2021-07-06 | $35.69 | $35.69 | $35.69 | $35.69 | $34.99 | 0 |
| 2021-07-02 | $35.69 | $35.69 | $35.69 | $35.69 | $34.99 | 383 |
| 2021-07-01 | $35.69 | $35.69 | $35.69 | $35.69 | $34.99 | 0 |
| 2021-06-30 | $35.69 | $35.69 | $35.69 | $35.69 | $34.99 | 403 |
| 2021-06-29 | $36.14 | $36.14 | $36.14 | $36.14 | $35.43 | 0 |
| 2021-06-28 | $36.14 | $36.14 | $36.14 | $36.14 | $35.43 | 35 |
| 2021-06-25 | $36.14 | $36.14 | $36.14 | $36.14 | $35.43 | 1,095 |
| 2021-06-24 | $36.78 | $36.78 | $36.78 | $36.78 | $36.06 | 1 |
| 2021-06-23 | $36.78 | $36.78 | $36.78 | $36.78 | $36.06 | 0 |
| 2021-06-22 | $36.78 | $36.78 | $36.78 | $36.78 | $36.06 | 0 |
| 2021-06-21 | $36.78 | $36.78 | $36.78 | $36.78 | $36.06 | 0 |
| 2021-06-18 | $36.78 | $36.78 | $36.78 | $36.78 | $36.06 | 0 |
| 2021-06-17 | $36.78 | $36.78 | $36.78 | $36.78 | $36.06 | 0 |
| 2021-06-16 | $36.78 | $36.78 | $36.78 | $36.78 | $36.06 | 0 |
| 2021-06-15 | $36.78 | $36.78 | $36.78 | $36.78 | $36.06 | 0 |
| 2021-06-14 | $36.78 | $36.78 | $36.78 | $36.78 | $36.06 | 0 |
| 2021-06-11 | $36.78 | $36.78 | $36.78 | $36.78 | $36.06 | 2,584 |
| 2021-06-10 | $36.80 | $36.80 | $36.80 | $36.80 | $36.08 | 81 |
| 2021-06-09 | $36.80 | $36.80 | $36.80 | $36.80 | $36.08 | 792 |
| 2021-06-08 | $36.55 | $36.55 | $36.55 | $36.55 | $35.83 | 0 |
| 2021-06-07 | $36.55 | $36.55 | $36.55 | $36.55 | $35.83 | 0 |
| 2021-06-04 | $36.55 | $36.55 | $36.55 | $36.55 | $35.83 | 0 |
| 2021-06-03 | $36.55 | $36.55 | $36.55 | $36.55 | $35.83 | 0 |
| 2021-06-02 | $36.48 | $36.55 | $36.48 | $36.55 | $35.83 | 401 |
| 2021-06-01 | $36.35 | $36.35 | $36.35 | $36.35 | $35.64 | 685 |
| 2021-05-28 | $36.44 | $36.44 | $36.44 | $36.44 | $35.72 | 14,233 |
| 2021-05-27 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-26 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-25 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 3 |
| 2021-05-24 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-21 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-20 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-19 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-18 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-17 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-14 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-13 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-12 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-11 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-10 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-07 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-06 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-05 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-04 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-05-03 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-30 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-29 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-28 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-27 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-26 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-23 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 10 |
| 2021-04-22 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-21 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-20 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-19 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-16 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-15 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-14 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-13 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-12 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-09 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 56 |
| 2021-04-08 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-07 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-06 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-05 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-04-01 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 0 |
| 2021-03-31 | $36.20 | $36.20 | $36.20 | $36.20 | $35.49 | 165 |
| 2021-03-30 | $37.51 | $37.51 | $37.51 | $37.51 | $36.78 | 0 |
| 2021-03-29 | $37.51 | $37.51 | $37.51 | $37.51 | $36.78 | 0 |
| 2021-03-26 | $37.51 | $37.51 | $37.51 | $37.51 | $36.78 | 0 |
| 2021-03-25 | $37.51 | $37.51 | $37.51 | $37.51 | $36.78 | 0 |
| 2021-03-24 | $37.51 | $37.51 | $37.51 | $37.51 | $36.78 | 0 |
| 2021-03-23 | $37.51 | $37.51 | $37.51 | $37.51 | $36.78 | 0 |
| 2021-03-22 | $37.51 | $37.51 | $37.51 | $37.51 | $36.78 | 0 |
| 2021-03-19 | $37.51 | $37.51 | $37.51 | $37.51 | $36.78 | 0 |
| 2021-03-18 | $37.51 | $37.51 | $37.51 | $37.51 | $36.78 | 5,058 |
| 2021-03-17 | $35.81 | $35.81 | $35.81 | $35.81 | $35.07 | 0 |
| 2021-03-16 | $35.81 | $35.81 | $35.81 | $35.81 | $35.07 | 0 |
| 2021-03-15 | $35.81 | $35.81 | $35.81 | $35.81 | $35.07 | 0 |
| 2021-03-12 | $35.81 | $35.81 | $35.81 | $35.81 | $35.07 | 0 |
| 2021-03-11 | $35.81 | $35.81 | $35.81 | $35.81 | $35.07 | 0 |
| 2021-03-10 | $35.81 | $35.81 | $35.81 | $35.81 | $35.07 | 0 |
| 2021-03-09 | $35.81 | $35.81 | $35.81 | $35.81 | $35.07 | 0 |
| 2021-03-08 | $35.85 | $35.86 | $35.80 | $35.81 | $35.07 | 2,369 |
| 2021-03-05 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-03-04 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-03-03 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 3 |
| 2021-03-02 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-03-01 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-02-26 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-02-25 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 1 |
| 2021-02-24 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-02-23 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 1 |
| 2021-02-22 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-02-19 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-02-18 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-02-17 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-02-16 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-02-12 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-02-11 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 0 |
| 2021-02-10 | $37.45 | $37.45 | $37.45 | $37.45 | $36.68 | 5 |
| 2021-02-09 | $36.40 | $36.40 | $36.40 | $36.40 | $35.65 | 374 |
| 2021-02-08 | $36.40 | $36.40 | $36.40 | $36.40 | $35.65 | 0 |
| 2021-02-05 | $36.40 | $36.40 | $36.40 | $36.40 | $35.65 | 0 |
| 2021-02-04 | $36.40 | $36.40 | $36.40 | $36.40 | $35.65 | 0 |
| 2021-02-03 | $36.40 | $36.40 | $36.40 | $36.40 | $35.65 | 374 |
| 2021-02-02 | $35.95 | $35.95 | $35.95 | $35.95 | $35.21 | 0 |
| 2021-02-01 | $35.95 | $35.95 | $35.95 | $35.95 | $35.21 | 0 |
| 2021-01-29 | $35.95 | $35.95 | $35.95 | $35.95 | $35.21 | 0 |
| 2021-01-28 | $35.95 | $35.95 | $35.95 | $35.95 | $35.21 | 6,880 |
| 2021-01-27 | $36.32 | $36.32 | $36.32 | $36.32 | $35.57 | 0 |
| 2021-01-26 | $36.32 | $36.32 | $36.32 | $36.32 | $35.57 | 0 |
| 2021-01-25 | $36.32 | $36.32 | $36.32 | $36.32 | $35.57 | 0 |
| 2021-01-22 | $36.32 | $36.32 | $36.32 | $36.32 | $35.57 | 0 |
| 2021-01-21 | $36.32 | $36.32 | $36.32 | $36.32 | $35.57 | 0 |
| 2021-01-20 | $36.32 | $36.32 | $36.32 | $36.32 | $35.57 | 0 |
| 2021-01-19 | $36.31 | $36.32 | $36.31 | $36.32 | $35.57 | 3,388 |
| 2021-01-15 | $35.50 | $35.50 | $35.50 | $35.50 | $34.77 | 0 |
| 2021-01-14 | $35.50 | $35.50 | $35.50 | $35.50 | $34.77 | 0 |
| 2021-01-13 | $35.50 | $35.50 | $35.50 | $35.50 | $34.77 | 0 |
| 2021-01-12 | $35.50 | $35.50 | $35.50 | $35.50 | $34.77 | 0 |
| 2021-01-11 | $35.50 | $35.50 | $35.50 | $35.50 | $34.77 | 0 |
| 2021-01-08 | $35.50 | $35.50 | $35.50 | $35.50 | $34.77 | 0 |
| 2021-01-07 | $35.50 | $35.50 | $35.50 | $35.50 | $34.77 | 0 |
| 2021-01-06 | $35.50 | $35.50 | $35.50 | $35.50 | $34.77 | 551 |
| 2021-01-05 | $35.50 | $35.50 | $35.50 | $35.50 | $34.77 | 0 |
| 2021-01-04 | $35.50 | $35.50 | $35.50 | $35.50 | $34.77 | 0 |
| 2020-12-31 | $35.50 | $35.50 | $35.50 | $35.50 | $34.77 | 3,500 |
| 2020-12-30 | $34.71 | $34.71 | $34.71 | $34.71 | $33.99 | 0 |
| 2020-12-29 | $34.71 | $34.71 | $34.71 | $34.71 | $33.99 | 15 |
| 2020-12-28 | $34.71 | $34.71 | $34.71 | $34.71 | $33.99 | 0 |
| 2020-12-24 | $34.71 | $34.71 | $34.71 | $34.71 | $33.99 | 0 |
| 2020-12-23 | $34.71 | $34.71 | $34.71 | $34.71 | $33.99 | 0 |
| 2020-12-22 | $34.71 | $34.71 | $34.71 | $34.71 | $33.99 | 416 |
| 2020-12-21 | $34.51 | $34.51 | $34.51 | $34.51 | $33.80 | 0 |
| 2020-12-18 | $34.51 | $34.51 | $34.51 | $34.51 | $33.80 | 0 |
| 2020-12-17 | $34.51 | $34.51 | $34.51 | $34.51 | $33.80 | 0 |
| 2020-12-16 | $34.51 | $34.51 | $34.51 | $34.51 | $33.58 | 0 |
| 2020-12-15 | $34.51 | $34.51 | $34.51 | $34.51 | $33.58 | 0 |
| 2020-12-14 | $34.51 | $34.51 | $34.51 | $34.51 | $33.58 | 0 |
| 2020-12-11 | $34.51 | $34.51 | $34.51 | $34.51 | $33.58 | 0 |
| 2020-12-10 | $34.51 | $34.51 | $34.51 | $34.51 | $33.58 | 0 |
| 2020-12-09 | $34.51 | $34.51 | $34.51 | $34.51 | $33.58 | 0 |
| 2020-12-08 | $34.51 | $34.51 | $34.51 | $34.51 | $33.58 | 255 |
| 2020-12-07 | $33.85 | $33.85 | $33.85 | $33.85 | $32.93 | 0 |
| 2020-12-04 | $33.85 | $33.85 | $33.85 | $33.85 | $32.93 | 1 |
| 2020-12-03 | $33.85 | $33.85 | $33.85 | $33.85 | $32.93 | 0 |
| 2020-12-02 | $33.85 | $33.85 | $33.85 | $33.85 | $32.93 | 1 |
| 2020-12-01 | $33.85 | $33.85 | $33.85 | $33.85 | $32.93 | 6 |
| 2020-11-30 | $33.85 | $33.85 | $33.85 | $33.85 | $32.93 | 0 |
| 2020-11-27 | $33.85 | $33.85 | $33.85 | $33.85 | $32.93 | 0 |
| 2020-11-25 | $33.85 | $33.85 | $33.85 | $33.85 | $32.93 | 0 |
| 2020-11-24 | $33.85 | $33.85 | $33.85 | $33.85 | $32.93 | 0 |
| 2020-11-23 | $33.85 | $33.85 | $33.85 | $33.85 | $32.93 | 6 |
| 2020-11-20 | $33.85 | $33.85 | $33.85 | $33.85 | $32.93 | 10 |
| 2020-11-19 | $33.85 | $33.85 | $33.85 | $33.85 | $32.93 | 1,290 |
| 2020-11-18 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 10 |
| 2020-11-17 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 6 |
| 2020-11-16 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 0 |
| 2020-11-13 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 0 |
| 2020-11-12 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 0 |
| 2020-11-11 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 0 |
| 2020-11-10 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 0 |
| 2020-11-09 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 0 |
| 2020-11-06 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 0 |
| 2020-11-05 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 0 |
| 2020-11-04 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 0 |
| 2020-11-03 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 0 |
| 2020-11-02 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 0 |
| 2020-10-30 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 0 |
| 2020-10-29 | $31.12 | $31.12 | $31.12 | $31.12 | $30.28 | 173 |
| 2020-10-28 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 0 |
| 2020-10-27 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 0 |
| 2020-10-26 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 0 |
| 2020-10-23 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 0 |
| 2020-10-22 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 0 |
| 2020-10-21 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 295 |
| 2020-10-20 | $31.70 | $31.70 | $31.70 | $31.70 | $30.84 | 0 |
| 2020-10-19 | $31.70 | $31.70 | $31.70 | $31.70 | $30.84 | 0 |
| 2020-10-16 | $31.70 | $31.70 | $31.70 | $31.70 | $30.84 | 0 |
| 2020-10-15 | $31.70 | $31.70 | $31.70 | $31.70 | $30.84 | 0 |
| 2020-10-14 | $31.60 | $31.70 | $31.60 | $31.70 | $30.84 | 330 |
| 2020-10-13 | $31.25 | $31.25 | $31.25 | $31.25 | $30.41 | 0 |
| 2020-10-12 | $31.25 | $31.25 | $31.25 | $31.25 | $30.41 | 0 |
| 2020-10-09 | $31.25 | $31.25 | $31.25 | $31.25 | $30.41 | 0 |
| 2020-10-08 | $31.25 | $31.25 | $31.25 | $31.25 | $30.41 | 0 |
| 2020-10-07 | $31.25 | $31.25 | $31.25 | $31.25 | $30.41 | 0 |
| 2020-10-06 | $31.25 | $31.25 | $31.25 | $31.25 | $30.41 | 0 |
| 2020-10-05 | $31.25 | $31.25 | $31.25 | $31.25 | $30.41 | 2 |
| 2020-10-02 | $31.25 | $31.25 | $31.25 | $31.25 | $30.41 | 0 |
| 2020-10-01 | $31.25 | $31.25 | $31.25 | $31.25 | $30.41 | 0 |
| 2020-09-30 | $31.25 | $31.25 | $31.25 | $31.25 | $30.41 | 195 |
| 2020-09-29 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 0 |
| 2020-09-28 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 0 |
| 2020-09-25 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 0 |
| 2020-09-24 | $31.50 | $31.50 | $31.50 | $31.50 | $30.65 | 0 |
| 2020-09-23 | $31.50 | $31.50 | $31.50 | $31.50 | $30.62 | 45 |
| 2020-09-22 | $31.50 | $31.50 | $31.50 | $31.50 | $30.62 | 0 |
| 2020-09-21 | $31.50 | $31.50 | $31.50 | $31.50 | $30.62 | 0 |
| 2020-09-18 | $31.50 | $31.50 | $31.50 | $31.50 | $30.62 | 0 |
| 2020-09-17 | $31.50 | $31.50 | $31.50 | $31.50 | $30.62 | 665 |
| 2020-09-16 | $30.55 | $30.55 | $30.55 | $30.55 | $29.70 | 0 |
| 2020-09-15 | $30.55 | $30.55 | $30.55 | $30.55 | $29.70 | 0 |
| 2020-09-14 | $30.55 | $30.55 | $30.55 | $30.55 | $29.70 | 0 |
| 2020-09-11 | $30.55 | $30.55 | $30.55 | $30.55 | $29.70 | 0 |
| 2020-09-10 | $30.55 | $30.55 | $30.55 | $30.55 | $29.70 | 0 |
| 2020-09-09 | $30.80 | $30.80 | $30.55 | $30.55 | $29.70 | 1,015 |
| 2020-09-08 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 0 |
| 2020-09-04 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 0 |
| 2020-09-03 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 0 |
| 2020-09-02 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 30 |
| 2020-09-01 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 0 |
| 2020-08-31 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 0 |
| 2020-08-28 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 0 |
| 2020-08-27 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 0 |
| 2020-08-26 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 0 |
| 2020-08-25 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 0 |
| 2020-08-24 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 0 |
| 2020-08-21 | $30.48 | $30.48 | $30.48 | $30.48 | $29.64 | 422 |
| 2020-08-20 | $30.70 | $30.70 | $30.70 | $30.70 | $29.85 | 0 |
| 2020-08-19 | $30.70 | $30.70 | $30.70 | $30.70 | $29.85 | 0 |
| 2020-08-18 | $30.70 | $30.70 | $30.70 | $30.70 | $29.85 | 0 |
| 2020-08-17 | $30.70 | $30.70 | $30.70 | $30.70 | $29.85 | 0 |
| 2020-08-14 | $30.70 | $30.70 | $30.70 | $30.70 | $29.85 | 534 |
| 2020-08-13 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 0 |
| 2020-08-12 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 0 |
| 2020-08-11 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 1 |
| 2020-08-10 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 2 |
| 2020-08-07 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 0 |
| 2020-08-06 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 0 |
| 2020-08-05 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 0 |
| 2020-08-04 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 0 |
| 2020-08-03 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 0 |
| 2020-07-31 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 0 |
| 2020-07-30 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 0 |
| 2020-07-29 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 0 |
| 2020-07-28 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 0 |
| 2020-07-27 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 0 |
| 2020-07-24 | $29.64 | $29.64 | $29.64 | $29.64 | $28.82 | 673 |
| 2020-07-23 | $30.09 | $30.09 | $30.09 | $30.09 | $29.25 | 9,005 |
| 2020-07-22 | $30.09 | $30.09 | $30.09 | $30.09 | $29.25 | 0 |
| 2020-07-15 | $30.12 | $30.12 | $30.09 | $30.09 | $29.25 | 9,005 |
| 2020-07-01 | $29.97 | $29.97 | $29.97 | $29.97 | $29.14 | 45 |
| 2020-06-24 | $29.97 | $29.97 | $29.97 | $29.97 | $29.14 | 3 |
| 2020-06-19 | $29.97 | $29.97 | $29.97 | $29.97 | $29.14 | 197 |
| 2020-06-18 | $29.68 | $29.68 | $29.68 | $29.68 | $28.85 | 618 |
| 2020-06-17 | $28.91 | $28.91 | $28.91 | $28.91 | $28.11 | 1 |
| 2020-06-11 | $28.91 | $28.91 | $28.91 | $28.91 | $28.11 | 1 |
| 2020-06-05 | $28.91 | $28.91 | $28.91 | $28.91 | $28.11 | 1 |
| 2020-05-26 | $28.91 | $28.91 | $28.91 | $28.91 | $28.11 | 1,326 |
| 2020-05-19 | $28.01 | $28.01 | $28.01 | $28.01 | $27.23 | 359 |
| 2020-05-11 | $26.30 | $26.30 | $26.30 | $26.30 | $25.57 | 7,454 |
| 2020-04-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.57 | 16,582 |
| 2020-04-21 | $26.37 | $26.37 | $26.30 | $26.30 | $25.57 | 821 |
| 2020-04-08 | $26.16 | $26.16 | $26.08 | $26.08 | $25.36 | 512 |
| 2020-04-02 | $26.26 | $26.26 | $26.26 | $26.26 | $25.53 | 50 |
| 2020-03-26 | $26.15 | $26.26 | $26.15 | $26.26 | $25.53 | 670 |
| 2020-03-25 | $25.03 | $25.03 | $25.03 | $25.03 | $24.33 | 520 |
| 2020-03-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.33 | 507 |
| 2020-03-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.33 | 50 |
| 2020-03-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.33 | 130 |
| 2020-03-04 | $28.29 | $28.29 | $28.29 | $28.29 | $27.51 | 105 |
| 2020-02-26 | $31.54 | $31.54 | $31.54 | $31.54 | $30.67 | 60 |
| 2020-02-14 | $31.54 | $31.54 | $31.54 | $31.54 | $30.67 | 30 |
| 2020-02-05 | $31.54 | $31.54 | $31.54 | $31.54 | $30.67 | 4 |
| 2020-02-04 | $31.54 | $31.54 | $31.54 | $31.54 | $30.67 | 37 |
| 2020-01-23 | $31.54 | $31.54 | $31.54 | $31.54 | $30.67 | 25,037 |
| 2020-01-16 | $31.63 | $31.63 | $31.63 | $31.63 | $30.75 | 261 |
| 2019-12-10 | $30.59 | $30.59 | $30.59 | $30.59 | $29.74 | 35 |
| 2019-11-25 | $30.59 | $30.59 | $30.59 | $30.59 | $29.74 | 1 |
| 2019-11-20 | $30.59 | $30.59 | $30.59 | $30.59 | $29.74 | 1 |
| 2019-10-22 | $30.59 | $30.59 | $30.59 | $30.59 | $29.74 | 3,581 |
| 2019-10-17 | $30.27 | $30.27 | $30.27 | $30.27 | $29.43 | 888 |
| 2019-10-04 | $29.59 | $29.59 | $29.59 | $29.59 | $28.76 | 617 |
| 2019-09-24 | $28.25 | $28.25 | $28.25 | $28.25 | $27.47 | 1,138 |
| 2019-09-19 | $28.25 | $28.25 | $28.25 | $28.25 | $27.47 | 765 |
| 2019-09-12 | $28.25 | $28.25 | $28.25 | $28.25 | $27.47 | 30 |
| 2019-08-09 | $28.25 | $28.25 | $28.25 | $28.25 | $27.47 | 173 |
| 2019-07-25 | $28.97 | $28.97 | $28.97 | $28.97 | $28.17 | 2 |
| 2019-07-12 | $28.97 | $28.97 | $28.97 | $28.97 | $28.17 | 3,182 |
| 2019-07-08 | $28.60 | $28.60 | $28.60 | $28.60 | $27.81 | 3,425 |
| 2019-06-27 | $28.60 | $28.60 | $28.60 | $28.60 | $27.81 | 4,798 |
| 2019-06-21 | $28.13 | $28.13 | $28.13 | $28.13 | $27.35 | 30 |
| 2019-06-03 | $28.13 | $28.13 | $28.13 | $28.13 | $27.35 | 2 |
| 2019-05-14 | $28.13 | $28.13 | $28.13 | $28.13 | $27.35 | 5 |
| 2019-05-09 | $28.13 | $28.13 | $28.13 | $28.13 | $27.35 | 340 |
| 2019-05-07 | $28.13 | $28.13 | $28.13 | $28.13 | $27.35 | 27,000 |
| 2019-04-04 | $28.13 | $28.13 | $28.13 | $28.13 | $27.35 | 28 |
| 2019-04-02 | $28.13 | $28.13 | $28.13 | $28.13 | $27.35 | 1,670 |
| 2019-03-21 | $28.98 | $28.98 | $28.98 | $28.98 | $28.18 | 465 |
| 2019-03-18 | $28.50 | $28.50 | $28.50 | $28.50 | $27.71 | 188 |
| 2019-03-07 | $28.50 | $28.50 | $28.50 | $28.50 | $27.71 | 8,695 |
| 2019-03-04 | $29.03 | $29.03 | $29.03 | $29.03 | $28.22 | 100 |
| 2019-03-01 | $28.87 | $28.87 | $28.87 | $28.87 | $28.07 | 280 |
| 2019-02-26 | $29.30 | $29.30 | $29.30 | $29.30 | $28.49 | 195 |
| 2019-02-25 | $29.21 | $29.21 | $29.21 | $29.21 | $28.40 | 1,470 |
| 2019-02-19 | $28.91 | $28.91 | $28.91 | $28.91 | $28.10 | 34,607 |
| 2019-02-15 | $28.65 | $28.65 | $28.65 | $28.65 | $27.85 | 6 |
| 2019-02-14 | $28.65 | $28.65 | $28.65 | $28.65 | $27.85 | 220 |
| 2019-02-12 | $28.54 | $28.59 | $28.54 | $28.59 | $27.79 | 1,386 |
| 2019-02-07 | $28.20 | $28.20 | $28.20 | $28.20 | $27.42 | 27,308 |
| 2019-02-06 | $28.60 | $28.60 | $28.60 | $28.60 | $27.81 | 3,862 |
| 2019-02-05 | $28.19 | $28.19 | $28.19 | $28.19 | $27.41 | 3 |
| 2018-12-14 | $28.19 | $28.19 | $28.19 | $28.19 | $27.41 | 443 |
| 2018-12-03 | $23.41 | $23.41 | $23.41 | $23.41 | $22.76 | 6 |
| 2018-11-29 | $23.41 | $23.41 | $23.41 | $23.41 | $22.76 | 223 |
| 2018-11-15 | $30.08 | $30.08 | $30.08 | $30.08 | $29.24 | 51,256 |
| 2018-10-12 | $30.10 | $30.10 | $30.08 | $30.08 | $29.24 | 1,325 |
| 2018-10-10 | $32.75 | $32.75 | $32.75 | $32.75 | $31.84 | 480 |
| 2018-10-09 | $32.75 | $32.75 | $32.75 | $32.75 | $31.84 | 4 |
| 2018-10-08 | $32.75 | $32.75 | $32.75 | $32.75 | $31.84 | 3 |
| 2018-09-21 | $32.75 | $32.75 | $32.75 | $32.75 | $31.84 | 982 |
| 2018-09-20 | $32.75 | $32.75 | $32.75 | $32.75 | $31.84 | 900 |
| 2018-09-06 | $32.75 | $32.75 | $32.75 | $32.75 | $31.84 | 4,320 |
| 2018-05-23 | $32.75 | $32.75 | $32.75 | $32.75 | $31.84 | 73 |
| 2018-02-27 | $32.75 | $32.75 | $32.75 | $32.75 | $31.84 | 401 |
| 2018-01-23 | $33.28 | $33.28 | $33.28 | $33.28 | $32.35 | 8 |
| 2018-01-08 | $33.28 | $33.28 | $33.28 | $33.28 | $32.35 | 121,651 |
| 2018-01-03 | $32.40 | $32.40 | $32.40 | $32.40 | $31.50 | 6,670 |
| 2017-11-10 | $31.42 | $31.42 | $31.42 | $31.42 | $30.55 | 63,378 |
| 2017-11-08 | $31.94 | $31.94 | $31.94 | $31.94 | $31.05 | 266,691 |
| 2017-11-02 | $31.45 | $31.45 | $31.45 | $31.45 | $30.58 | 3,400 |
Vanguard FTSE Japan UCITS ETFt (VNFGF) News Headlines
Recent Vanguard FTSE Japan UCITS ETFt (VNFGF) News
Similar Companies to Vanguard FTSE Japan UCITS ETFt (VNFGF) 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 | -- | -- | -- |