Vanguard USD Corporate Bond UCITS ETFt (VNGCF) Exchange: OTCGREY
Data as of May 2, 2025
$46.22 ($0.00) 0.00%
Vanguard USD Corporate Bond UCITS ETFt - Daily Information
Click for more stock information on Vanguard USD Corporate Bond UCITS ETFt.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $46.22 |
| Previous Close | $46.22 |
| High | $46.22 |
| Low | $46.22 |
| Adjusted Open | $46.22 |
| Previous Adjusted Close | $46.22 |
| Adjusted High | $46.22 |
| Adjusted Low | $46.22 |
About Vanguard USD Corporate Bond UCITS ETFt (VNGCF)
Vanguard Funds Plc Vanguard USD Corporate Bond UCITS ETF Dist
Invest in Vanguard USD Corporate Bond UCITS ETFt (VNGCF)
Historical Stock Data for Vanguard USD Corporate Bond UCITS ETFt (VNGCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 0 |
| 2025-04-24 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 0 |
| 2025-04-23 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 178 |
| 2025-04-22 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 0 |
| 2025-04-21 | $46.22 | $46.22 | $46.22 | $46.22 | $46.04 | 103 |
| 2025-04-17 | $46.79 | $46.79 | $46.79 | $46.79 | $46.61 | 160 |
| 2025-04-16 | $46.79 | $46.79 | $46.79 | $46.79 | $46.61 | 0 |
| 2025-04-15 | $46.79 | $46.79 | $46.79 | $46.79 | $46.61 | 0 |
| 2025-04-14 | $46.79 | $46.79 | $46.79 | $46.79 | $46.61 | 0 |
| 2025-04-11 | $46.79 | $46.79 | $46.79 | $46.79 | $46.61 | 0 |
| 2025-04-10 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 474 |
| 2025-04-09 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 3,227 |
| 2025-04-08 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 52,570 |
| 2025-04-07 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 3,770 |
| 2025-04-04 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 4,505 |
| 2025-04-03 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 0 |
| 2025-04-02 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 0 |
| 2025-04-01 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 6,430 |
| 2025-03-31 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 0 |
| 2025-03-28 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 0 |
| 2025-03-27 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 0 |
| 2025-03-26 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 0 |
| 2025-03-25 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 0 |
| 2025-03-24 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 0 |
| 2025-03-21 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 0 |
| 2025-03-20 | $47.53 | $47.53 | $47.53 | $47.53 | $47.29 | 0 |
| 2025-03-19 | $47.48 | $47.53 | $47.48 | $47.53 | $47.29 | 106,100 |
| 2025-03-18 | $47.26 | $47.26 | $47.26 | $47.26 | $47.01 | 0 |
| 2025-03-17 | $47.26 | $47.26 | $47.26 | $47.26 | $47.01 | 98 |
| 2025-03-14 | $47.26 | $47.26 | $47.26 | $47.26 | $47.01 | 1,000 |
| 2025-03-13 | $47.26 | $47.26 | $47.26 | $47.26 | $47.01 | 0 |
| 2025-03-12 | $47.26 | $47.26 | $47.26 | $47.26 | $47.01 | 30,592 |
| 2025-03-11 | $47.46 | $47.46 | $47.46 | $47.46 | $47.21 | 0 |
| 2025-03-07 | $47.46 | $47.46 | $47.46 | $47.46 | $47.21 | 514 |
| 2025-03-06 | $47.46 | $47.46 | $47.46 | $47.46 | $47.21 | 0 |
| 2025-03-05 | $47.46 | $47.46 | $47.46 | $47.46 | $47.21 | 279 |
| 2025-03-04 | $47.46 | $47.46 | $47.46 | $47.46 | $47.21 | 97 |
| 2025-03-03 | $47.46 | $47.46 | $47.46 | $47.46 | $47.21 | 0 |
| 2025-02-28 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 40 |
| 2025-02-27 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 0 |
| 2025-02-26 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 0 |
| 2025-02-25 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 2,501 |
| 2025-02-24 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 280,726 |
| 2025-02-21 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 0 |
| 2025-02-20 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 0 |
| 2025-02-19 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 59 |
| 2025-02-18 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 97 |
| 2025-02-14 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 500 |
| 2025-02-13 | $46.89 | $46.89 | $46.89 | $46.89 | $46.71 | 0 |
| 2025-02-12 | $46.89 | $46.89 | $46.89 | $46.89 | $46.71 | 0 |
| 2025-02-11 | $46.89 | $46.89 | $46.89 | $46.89 | $46.71 | 620 |
| 2025-02-10 | $46.89 | $46.89 | $46.89 | $46.89 | $46.71 | 48 |
| 2025-02-07 | $46.89 | $46.89 | $46.89 | $46.89 | $46.71 | 0 |
| 2025-02-06 | $46.89 | $46.89 | $46.89 | $46.89 | $46.71 | 346 |
| 2025-02-05 | $46.89 | $46.89 | $46.89 | $46.89 | $46.71 | 0 |
| 2025-02-04 | $46.89 | $46.89 | $46.89 | $46.89 | $46.71 | 0 |
| 2025-02-03 | $46.89 | $46.89 | $46.89 | $46.89 | $46.71 | 0 |
| 2025-01-31 | $46.89 | $46.89 | $46.89 | $46.89 | $46.71 | 319 |
| 2025-01-30 | $46.93 | $46.93 | $46.93 | $46.93 | $46.75 | 0 |
| 2025-01-29 | $46.93 | $46.93 | $46.93 | $46.93 | $46.75 | 5 |
| 2025-01-28 | $46.93 | $46.93 | $46.93 | $46.93 | $46.75 | 0 |
| 2025-01-27 | $46.93 | $46.93 | $46.93 | $46.93 | $46.75 | 122 |
| 2025-01-24 | $47.42 | $47.42 | $47.42 | $47.42 | $47.24 | 0 |
| 2025-01-23 | $47.42 | $47.42 | $47.42 | $47.42 | $47.24 | 0 |
| 2025-01-22 | $47.42 | $47.42 | $47.42 | $47.42 | $47.24 | 0 |
| 2025-01-21 | $47.42 | $47.42 | $47.42 | $47.42 | $47.24 | 1,773 |
| 2025-01-17 | $47.42 | $47.42 | $47.42 | $47.42 | $47.24 | 0 |
| 2025-01-16 | $47.42 | $47.42 | $47.42 | $47.42 | $47.24 | 0 |
| 2025-01-15 | $47.42 | $47.42 | $47.42 | $47.42 | $47.24 | 0 |
| 2025-01-14 | $47.42 | $47.42 | $47.42 | $47.42 | $47.24 | 0 |
| 2025-01-13 | $47.42 | $47.42 | $47.42 | $47.42 | $47.24 | 1,563 |
| 2025-01-10 | $46.59 | $46.59 | $46.59 | $46.59 | $46.41 | 5,060 |
| 2025-01-08 | $47.22 | $47.22 | $47.22 | $47.22 | $47.04 | 0 |
| 2025-01-07 | $47.22 | $47.22 | $47.22 | $47.22 | $47.04 | 97 |
| 2025-01-06 | $47.22 | $47.22 | $47.22 | $47.22 | $47.04 | 7,729 |
| 2025-01-03 | $47.22 | $47.22 | $47.22 | $47.22 | $47.04 | 0 |
| 2025-01-02 | $47.22 | $47.22 | $47.22 | $47.22 | $47.04 | 0 |
| 2024-12-31 | $47.22 | $47.22 | $47.22 | $47.22 | $47.04 | 2 |
| 2024-12-30 | $47.06 | $47.22 | $47.06 | $47.22 | $47.04 | 2,455 |
| 2024-12-27 | $47.99 | $47.99 | $47.99 | $47.99 | $47.81 | 0 |
| 2024-12-26 | $47.99 | $47.99 | $47.99 | $47.99 | $47.81 | 0 |
| 2024-12-24 | $47.99 | $47.99 | $47.99 | $47.99 | $47.81 | 47 |
| 2024-12-23 | $47.99 | $47.99 | $47.99 | $47.99 | $47.81 | 0 |
| 2024-12-20 | $47.99 | $47.99 | $47.99 | $47.99 | $47.81 | 0 |
| 2024-12-19 | $47.99 | $47.99 | $47.99 | $47.99 | $47.81 | 0 |
| 2024-12-18 | $47.99 | $47.99 | $47.99 | $47.99 | $47.81 | 0 |
| 2024-12-17 | $47.99 | $47.99 | $47.99 | $47.99 | $47.81 | 0 |
| 2024-12-16 | $47.99 | $47.99 | $47.99 | $47.99 | $47.81 | 0 |
| 2024-12-13 | $47.99 | $47.99 | $47.99 | $47.99 | $47.81 | 0 |
| 2024-12-12 | $47.99 | $47.99 | $47.99 | $47.99 | $47.63 | 0 |
| 2024-12-11 | $47.99 | $47.99 | $47.99 | $47.99 | $47.63 | 0 |
| 2024-12-10 | $47.99 | $47.99 | $47.99 | $47.99 | $47.63 | 0 |
| 2024-12-09 | $47.99 | $47.99 | $47.99 | $47.99 | $47.63 | 0 |
| 2024-12-06 | $47.99 | $47.99 | $47.99 | $47.99 | $47.63 | 0 |
| 2024-12-05 | $47.99 | $47.99 | $47.99 | $47.99 | $47.63 | 9,985 |
| 2024-12-04 | $47.99 | $47.99 | $47.99 | $47.99 | $47.63 | 333 |
| 2024-12-03 | $47.99 | $47.99 | $47.99 | $47.99 | $47.63 | 115 |
| 2024-12-02 | $47.18 | $47.18 | $47.18 | $47.18 | $46.82 | 0 |
| 2024-11-27 | $47.18 | $47.18 | $47.18 | $47.18 | $46.82 | 37 |
| 2024-11-26 | $47.18 | $47.18 | $47.18 | $47.18 | $46.82 | 2,427 |
| 2024-11-25 | $47.18 | $47.18 | $47.18 | $47.18 | $46.82 | 0 |
| 2024-11-22 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2024-11-21 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 0 |
| 2024-11-20 | $47.18 | $47.18 | $47.18 | $47.18 | $47.18 | 499 |
| 2024-11-19 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2024-11-18 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 110 |
| 2024-11-15 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-11-14 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 29 |
| 2024-11-13 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 125 |
| 2024-11-12 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-11-11 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 1,773 |
| 2024-11-08 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 52 |
| 2024-11-07 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-11-06 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-11-05 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-11-04 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-11-01 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-31 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-30 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-29 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-28 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-25 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-24 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 260 |
| 2024-10-23 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 95 |
| 2024-10-22 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-21 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-18 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-17 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-16 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-15 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 48 |
| 2024-10-14 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 0 |
| 2024-10-11 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 58 |
| 2024-10-10 | $48.56 | $48.56 | $48.56 | $48.56 | $48.38 | 2,819 |
| 2024-10-09 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 1,416 |
| 2024-10-08 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 20,527 |
| 2024-10-07 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-10-04 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-10-03 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-10-02 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-10-01 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 99 |
| 2024-09-30 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-27 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-26 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-25 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-24 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 163 |
| 2024-09-23 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-20 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-19 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 521 |
| 2024-09-18 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 170 |
| 2024-09-17 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-16 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-13 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-12 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 100 |
| 2024-09-11 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-10 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-09 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 2,045 |
| 2024-09-06 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-05 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 1,273 |
| 2024-09-04 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-09-03 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 0 |
| 2024-08-30 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 5,620 |
| 2024-08-29 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 5,000 |
| 2024-08-28 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 4,845 |
| 2024-08-27 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-08-26 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-08-23 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 5,558 |
| 2024-08-22 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 131 |
| 2024-08-21 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-08-20 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 5,000 |
| 2024-08-19 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-08-16 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-08-15 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 0 |
| 2024-08-14 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 0 |
| 2024-08-13 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 1,000 |
| 2024-08-12 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 0 |
| 2024-08-09 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 0 |
| 2024-08-08 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 1,726 |
| 2024-08-07 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 0 |
| 2024-08-06 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 100 |
| 2024-08-05 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 0 |
| 2024-08-02 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 0 |
| 2024-08-01 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 0 |
| 2024-07-31 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 0 |
| 2024-07-30 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 1,575 |
| 2024-07-29 | $46.68 | $46.68 | $46.68 | $46.68 | $46.46 | 0 |
| 2024-07-26 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-25 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-24 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-23 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-22 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-19 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-18 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-17 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-16 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 1,514 |
| 2024-07-15 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 463 |
| 2024-07-12 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 359 |
| 2024-07-11 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-10 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-09 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-08 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-05 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-03 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-02 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-07-01 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-06-28 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-06-27 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 100 |
| 2024-06-26 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-06-25 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-06-24 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-06-21 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 1,590 |
| 2024-06-20 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-06-18 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-06-17 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-06-14 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-06-13 | $46.68 | $46.68 | $46.68 | $46.68 | $46.51 | 877 |
| 2024-06-12 | $46.68 | $46.68 | $46.68 | $46.68 | $46.51 | 0 |
| 2024-06-11 | $46.68 | $46.68 | $46.68 | $46.68 | $46.51 | 0 |
| 2024-06-10 | $46.68 | $46.68 | $46.68 | $46.68 | $46.51 | 100 |
| 2024-06-07 | $46.68 | $46.68 | $46.68 | $46.68 | $46.51 | 904 |
| 2024-06-06 | $46.68 | $46.68 | $46.68 | $46.68 | $46.51 | 0 |
| 2024-06-05 | $46.68 | $46.68 | $46.68 | $46.68 | $46.51 | 53 |
| 2024-06-04 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-06-03 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 53 |
| 2024-05-31 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 3,200 |
| 2024-05-30 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-05-29 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2024-05-28 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 50 |
| 2024-05-24 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 349 |
| 2024-05-23 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 0 |
| 2024-05-22 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 0 |
| 2024-05-21 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 101 |
| 2024-05-20 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 2,600 |
| 2024-05-17 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 0 |
| 2024-05-16 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 0 |
| 2024-05-15 | $46.12 | $46.12 | $46.12 | $46.12 | $45.89 | 0 |
| 2024-05-14 | $46.12 | $46.12 | $46.12 | $46.12 | $45.89 | 2,600 |
| 2024-05-13 | $46.12 | $46.12 | $46.12 | $46.12 | $45.89 | 0 |
| 2024-05-10 | $46.12 | $46.12 | $46.12 | $46.12 | $45.89 | 0 |
| 2024-05-09 | $46.12 | $46.12 | $46.12 | $46.12 | $45.89 | 0 |
| 2024-05-08 | $46.12 | $46.12 | $46.12 | $46.12 | $45.89 | 0 |
| 2024-05-07 | $46.12 | $46.12 | $46.12 | $46.12 | $45.89 | 0 |
| 2024-05-06 | $46.12 | $46.12 | $46.12 | $46.12 | $45.89 | 0 |
| 2024-05-03 | $46.12 | $46.12 | $46.12 | $46.12 | $45.89 | 0 |
| 2024-05-02 | $46.12 | $46.12 | $46.12 | $46.12 | $45.89 | 802 |
| 2024-05-01 | $46.12 | $46.12 | $46.12 | $46.12 | $45.89 | 0 |
| 2024-04-30 | $46.12 | $46.12 | $46.12 | $46.12 | $45.89 | 103 |
| 2024-04-29 | $46.15 | $46.15 | $46.15 | $46.15 | $45.92 | 6,867 |
| 2024-04-26 | $45.85 | $45.85 | $45.85 | $45.85 | $45.63 | 0 |
| 2024-04-25 | $45.85 | $45.85 | $45.85 | $45.85 | $45.63 | 634 |
| 2024-04-24 | $46.09 | $46.09 | $46.09 | $46.09 | $45.87 | 20 |
| 2024-04-23 | $46.09 | $46.09 | $46.09 | $46.09 | $45.87 | 307 |
| 2024-04-22 | $46.09 | $46.09 | $46.09 | $46.09 | $45.87 | 0 |
| 2024-04-19 | $46.09 | $46.09 | $46.09 | $46.09 | $45.87 | 0 |
| 2024-04-18 | $46.09 | $46.09 | $46.09 | $46.09 | $45.87 | 0 |
| 2024-04-17 | $46.09 | $46.09 | $46.09 | $46.09 | $45.87 | 0 |
| 2024-04-16 | $46.09 | $46.09 | $46.09 | $46.09 | $45.87 | 0 |
| 2024-04-15 | $46.09 | $46.09 | $46.09 | $46.09 | $45.87 | 102 |
| 2024-04-12 | $46.86 | $46.86 | $46.86 | $46.86 | $46.63 | 1 |
| 2024-04-11 | $46.86 | $46.86 | $46.86 | $46.86 | $46.63 | 0 |
| 2024-04-10 | $46.86 | $46.86 | $46.86 | $46.86 | $46.45 | 200 |
| 2024-04-09 | $46.83 | $46.83 | $46.83 | $46.83 | $46.43 | 0 |
| 2024-04-08 | $46.83 | $46.83 | $46.83 | $46.83 | $46.43 | 469 |
| 2024-04-05 | $46.74 | $46.74 | $46.74 | $46.74 | $46.33 | 359 |
| 2024-04-04 | $47.53 | $47.53 | $47.53 | $47.53 | $47.12 | 546 |
| 2024-04-03 | $47.53 | $47.53 | $47.53 | $47.53 | $47.12 | 0 |
| 2024-04-02 | $47.53 | $47.53 | $47.53 | $47.53 | $47.12 | 5,500 |
| 2024-04-01 | $47.53 | $47.53 | $47.53 | $47.53 | $47.12 | 0 |
| 2024-03-28 | $47.53 | $47.53 | $47.53 | $47.53 | $47.12 | 5,500 |
| 2024-03-27 | $47.11 | $47.11 | $47.11 | $47.11 | $46.70 | 0 |
| 2024-03-26 | $47.11 | $47.11 | $47.11 | $47.11 | $46.70 | 128 |
| 2024-03-25 | $46.95 | $46.95 | $46.95 | $46.95 | $46.54 | 0 |
| 2024-03-22 | $46.95 | $46.95 | $46.95 | $46.95 | $46.54 | 0 |
| 2024-03-21 | $46.95 | $46.95 | $46.95 | $46.95 | $46.54 | 0 |
| 2024-03-20 | $46.95 | $46.95 | $46.95 | $46.95 | $46.54 | 0 |
| 2024-03-19 | $46.95 | $46.95 | $46.95 | $46.95 | $46.54 | 940 |
| 2024-03-18 | $46.80 | $46.80 | $46.80 | $46.80 | $46.40 | 0 |
| 2024-03-15 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 793 |
| 2024-03-14 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-03-13 | $47.01 | $47.01 | $47.01 | $47.01 | $46.81 | 0 |
| 2024-03-12 | $47.01 | $47.01 | $47.01 | $47.01 | $46.81 | 0 |
| 2024-03-08 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-03-07 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-03-06 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-03-05 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-03-04 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-03-01 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-02-29 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-02-28 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-02-27 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-02-26 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 793 |
| 2024-02-23 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-02-22 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-02-21 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 0 |
| 2024-02-20 | $47.01 | $47.01 | $47.01 | $47.01 | $47.01 | 105 |
| 2024-02-16 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 0 |
| 2024-02-15 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 0 |
| 2024-02-14 | $46.93 | $46.93 | $46.93 | $46.93 | $46.76 | 513 |
| 2024-02-13 | $47.14 | $47.14 | $47.14 | $47.14 | $46.97 | 0 |
| 2024-02-12 | $47.14 | $47.14 | $47.14 | $47.14 | $46.97 | 38 |
| 2024-02-09 | $47.14 | $47.14 | $47.14 | $47.14 | $46.97 | 14 |
| 2024-02-08 | $47.14 | $47.14 | $47.14 | $47.14 | $46.97 | 0 |
| 2024-02-07 | $47.14 | $47.14 | $47.14 | $47.14 | $46.97 | 0 |
| 2024-02-06 | $47.14 | $47.14 | $47.14 | $47.14 | $46.97 | 783 |
| 2024-02-05 | $47.93 | $47.93 | $47.93 | $47.93 | $47.75 | 0 |
| 2024-02-02 | $47.93 | $47.93 | $47.93 | $47.93 | $47.75 | 2,636 |
| 2024-02-01 | $47.93 | $47.93 | $47.93 | $47.93 | $47.75 | 0 |
| 2024-01-31 | $47.77 | $47.93 | $47.77 | $47.93 | $47.75 | 1,331 |
| 2024-01-30 | $47.48 | $47.48 | $47.48 | $47.48 | $47.31 | 0 |
| 2024-01-29 | $47.48 | $47.48 | $47.48 | $47.48 | $47.31 | 105 |
| 2024-01-26 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 0 |
| 2024-01-25 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 0 |
| 2024-01-24 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 6,696 |
| 2024-01-23 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2024-01-22 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2024-01-19 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2024-01-18 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 0 |
| 2024-01-17 | $47.61 | $47.61 | $47.61 | $47.61 | $47.39 | 6,696 |
| 2024-01-16 | $47.73 | $47.73 | $47.73 | $47.73 | $47.52 | 0 |
| 2024-01-12 | $47.73 | $47.73 | $47.73 | $47.73 | $47.52 | 0 |
| 2024-01-11 | $47.73 | $47.73 | $47.73 | $47.73 | $47.52 | 0 |
| 2024-01-10 | $47.73 | $47.73 | $47.73 | $47.73 | $47.52 | 0 |
| 2024-01-09 | $47.73 | $47.73 | $47.73 | $47.73 | $47.52 | 100 |
| 2024-01-08 | $47.59 | $47.59 | $47.54 | $47.54 | $47.32 | 411 |
| 2024-01-05 | $48.04 | $48.04 | $48.04 | $48.04 | $47.82 | 80 |
| 2024-01-04 | $48.04 | $48.04 | $48.04 | $48.04 | $47.82 | 0 |
| 2024-01-03 | $48.04 | $48.04 | $48.04 | $48.04 | $47.82 | 80 |
| 2024-01-02 | $48.04 | $48.04 | $48.04 | $48.04 | $47.82 | 3,015 |
| 2023-12-29 | $48.04 | $48.04 | $48.04 | $48.04 | $47.82 | 2,494 |
| 2023-12-28 | $48.04 | $48.04 | $48.04 | $48.04 | $47.82 | 0 |
| 2023-12-27 | $47.80 | $47.80 | $47.80 | $47.80 | $47.58 | 407 |
| 2023-12-26 | $47.80 | $47.80 | $47.80 | $47.80 | $47.58 | 0 |
| 2023-12-22 | $47.80 | $47.80 | $47.80 | $47.80 | $47.58 | 0 |
| 2023-12-21 | $47.80 | $47.80 | $47.80 | $47.80 | $47.58 | 0 |
| 2023-12-20 | $47.80 | $47.80 | $47.80 | $47.80 | $47.58 | 407 |
| 2023-12-19 | $46.86 | $46.86 | $46.86 | $46.86 | $46.64 | 0 |
| 2023-12-18 | $46.86 | $46.86 | $46.86 | $46.86 | $46.64 | 0 |
| 2023-12-15 | $46.86 | $46.86 | $46.86 | $46.86 | $46.64 | 0 |
| 2023-12-14 | $46.86 | $46.86 | $46.86 | $46.86 | $46.64 | 0 |
| 2023-12-13 | $46.86 | $46.86 | $46.86 | $46.86 | $46.46 | 0 |
| 2023-12-12 | $46.86 | $46.86 | $46.86 | $46.86 | $46.46 | 256 |
| 2023-12-11 | $47.12 | $47.12 | $47.12 | $47.12 | $46.73 | 0 |
| 2023-12-08 | $47.12 | $47.12 | $47.12 | $47.12 | $46.73 | 2,225 |
| 2023-12-07 | $46.85 | $46.85 | $46.85 | $46.85 | $46.46 | 0 |
| 2023-12-06 | $46.85 | $46.85 | $46.85 | $46.85 | $46.46 | 12 |
| 2023-12-05 | $46.87 | $46.87 | $46.85 | $46.85 | $46.46 | 5,822 |
| 2023-12-04 | $45.72 | $45.72 | $45.72 | $45.72 | $45.34 | 0 |
| 2023-12-01 | $45.72 | $45.72 | $45.72 | $45.72 | $45.34 | 0 |
| 2023-11-30 | $45.72 | $45.72 | $45.72 | $45.72 | $45.34 | 0 |
| 2023-11-29 | $45.72 | $45.72 | $45.72 | $45.72 | $45.34 | 1 |
| 2023-11-28 | $45.72 | $45.72 | $45.72 | $45.72 | $45.34 | 0 |
| 2023-11-27 | $45.72 | $45.72 | $45.72 | $45.72 | $45.34 | 0 |
| 2023-11-24 | $45.72 | $45.72 | $45.72 | $45.72 | $45.34 | 0 |
| 2023-11-22 | $45.72 | $45.72 | $45.72 | $45.72 | $45.34 | 2,175 |
| 2023-11-21 | $45.72 | $45.72 | $45.72 | $45.72 | $45.34 | 0 |
| 2023-11-20 | $45.71 | $45.72 | $45.71 | $45.72 | $45.34 | 1,777 |
| 2023-11-17 | $45.72 | $45.72 | $45.72 | $45.72 | $45.34 | 168 |
| 2023-11-16 | $45.61 | $45.61 | $45.61 | $45.61 | $45.23 | 84 |
| 2023-11-15 | $45.61 | $45.61 | $45.61 | $45.61 | $45.02 | 0 |
| 2023-11-14 | $45.61 | $45.61 | $45.61 | $45.61 | $45.02 | 177 |
| 2023-11-13 | $44.14 | $44.14 | $44.14 | $44.14 | $43.57 | 0 |
| 2023-11-10 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2023-11-09 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2023-11-08 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2023-11-07 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2023-11-06 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2023-11-03 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2023-11-02 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2023-11-01 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2023-10-31 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2023-10-30 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2023-10-27 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 0 |
| 2023-10-26 | $44.04 | $44.14 | $44.04 | $44.14 | $44.14 | 1,175 |
| 2023-10-25 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 0 |
| 2023-10-24 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 0 |
| 2023-10-23 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 0 |
| 2023-10-20 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 0 |
| 2023-10-19 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 0 |
| 2023-10-18 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 0 |
| 2023-10-17 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 0 |
| 2023-10-16 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 0 |
| 2023-10-13 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 0 |
| 2023-10-12 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 0 |
| 2023-10-11 | $44.77 | $44.77 | $44.77 | $44.77 | $44.60 | 0 |
| 2023-10-10 | $44.77 | $44.77 | $44.77 | $44.77 | $44.60 | 115 |
| 2023-10-09 | $45.31 | $45.31 | $45.31 | $45.31 | $45.13 | 0 |
| 2023-10-06 | $45.31 | $45.31 | $45.31 | $45.31 | $45.13 | 0 |
| 2023-10-05 | $45.31 | $45.31 | $45.31 | $45.31 | $45.13 | 0 |
| 2023-10-04 | $45.31 | $45.31 | $45.31 | $45.31 | $45.13 | 0 |
| 2023-10-03 | $45.31 | $45.31 | $45.31 | $45.31 | $45.13 | 0 |
| 2023-10-02 | $45.31 | $45.31 | $45.31 | $45.31 | $45.13 | 0 |
| 2023-09-29 | $45.31 | $45.31 | $45.31 | $45.31 | $45.13 | 0 |
| 2023-09-28 | $45.31 | $45.31 | $45.31 | $45.31 | $45.13 | 0 |
| 2023-09-27 | $45.31 | $45.31 | $45.31 | $45.31 | $45.13 | 300 |
| 2023-09-26 | $45.87 | $45.87 | $45.87 | $45.87 | $45.69 | 0 |
| 2023-09-25 | $45.87 | $45.87 | $45.87 | $45.87 | $45.69 | 0 |
| 2023-09-22 | $45.87 | $45.87 | $45.87 | $45.87 | $45.69 | 0 |
| 2023-09-21 | $45.87 | $45.87 | $45.87 | $45.87 | $45.69 | 0 |
| 2023-09-20 | $45.86 | $45.87 | $45.86 | $45.87 | $45.69 | 1,972 |
| 2023-09-19 | $45.86 | $45.86 | $45.86 | $45.86 | $45.68 | 0 |
| 2023-09-18 | $45.86 | $45.86 | $45.86 | $45.86 | $45.68 | 0 |
| 2023-09-15 | $45.86 | $45.86 | $45.86 | $45.86 | $45.68 | 0 |
| 2023-09-14 | $45.86 | $45.86 | $45.86 | $45.86 | $45.68 | 110 |
| 2023-09-13 | $45.95 | $45.95 | $45.95 | $45.95 | $45.61 | 0 |
| 2023-09-12 | $45.95 | $45.95 | $45.95 | $45.95 | $45.61 | 2,800 |
| 2023-09-11 | $45.95 | $45.95 | $45.95 | $45.95 | $45.61 | 0 |
| 2023-09-08 | $45.95 | $45.95 | $45.95 | $45.95 | $45.61 | 0 |
| 2023-09-07 | $45.95 | $45.95 | $45.95 | $45.95 | $45.61 | 0 |
| 2023-09-06 | $45.95 | $45.95 | $45.95 | $45.95 | $45.61 | 0 |
| 2023-09-05 | $45.95 | $45.95 | $45.95 | $45.95 | $45.61 | 190 |
| 2023-09-01 | $45.96 | $45.96 | $45.96 | $45.96 | $45.61 | 0 |
| 2023-08-31 | $45.96 | $45.96 | $45.96 | $45.96 | $45.61 | 0 |
| 2023-08-30 | $45.96 | $45.96 | $45.96 | $45.96 | $45.61 | 0 |
| 2023-08-29 | $45.96 | $45.96 | $45.96 | $45.96 | $45.61 | 1,391 |
| 2023-08-28 | $45.96 | $45.96 | $45.96 | $45.96 | $45.61 | 0 |
| 2023-08-25 | $45.96 | $45.96 | $45.96 | $45.96 | $45.61 | 0 |
| 2023-08-24 | $45.96 | $45.96 | $45.96 | $45.96 | $45.61 | 0 |
| 2023-08-23 | $45.96 | $45.96 | $45.96 | $45.96 | $45.61 | 1,340 |
| 2023-08-22 | $45.67 | $45.67 | $45.67 | $45.67 | $45.32 | 0 |
| 2023-08-21 | $45.67 | $45.67 | $45.67 | $45.67 | $45.32 | 0 |
| 2023-08-18 | $45.67 | $45.67 | $45.67 | $45.67 | $45.32 | 110 |
| 2023-08-17 | $46.15 | $46.15 | $46.15 | $46.15 | $45.81 | 0 |
| 2023-08-16 | $46.15 | $46.15 | $46.15 | $46.15 | $45.61 | 0 |
| 2023-08-15 | $46.15 | $46.15 | $46.15 | $46.15 | $45.61 | 0 |
| 2023-08-14 | $46.23 | $46.23 | $46.15 | $46.15 | $45.61 | 1,601 |
| 2023-08-11 | $46.88 | $46.88 | $46.88 | $46.88 | $46.33 | 0 |
| 2023-08-10 | $46.88 | $46.88 | $46.88 | $46.88 | $46.33 | 0 |
| 2023-08-09 | $46.88 | $46.88 | $46.88 | $46.88 | $46.33 | 0 |
| 2023-08-08 | $46.88 | $46.88 | $46.88 | $46.88 | $46.33 | 0 |
| 2023-08-07 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 0 |
| 2023-08-04 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 1,349 |
| 2023-08-03 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 56 |
| 2023-08-02 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 0 |
| 2023-08-01 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 0 |
| 2023-07-31 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 297 |
| 2023-07-28 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 0 |
| 2023-07-27 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 0 |
| 2023-07-26 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 110 |
| 2023-07-25 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2023-07-24 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2023-07-21 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2023-07-20 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2023-07-19 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2023-07-18 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2023-07-17 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2023-07-14 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2023-07-13 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 44 |
| 2023-07-12 | $46.95 | $46.95 | $46.95 | $46.95 | $46.78 | 0 |
| 2023-07-11 | $46.95 | $46.95 | $46.95 | $46.95 | $46.78 | 0 |
| 2023-07-10 | $46.95 | $46.95 | $46.95 | $46.95 | $46.78 | 0 |
| 2023-07-07 | $46.95 | $46.95 | $46.95 | $46.95 | $46.78 | 0 |
| 2023-07-06 | $46.95 | $46.95 | $46.95 | $46.95 | $46.78 | 0 |
| 2023-07-05 | $46.95 | $46.95 | $46.95 | $46.95 | $46.78 | 0 |
| 2023-07-03 | $46.95 | $46.95 | $46.95 | $46.95 | $46.78 | 0 |
| 2023-06-30 | $46.95 | $46.95 | $46.95 | $46.95 | $46.78 | 0 |
| 2023-06-29 | $46.95 | $46.95 | $46.95 | $46.95 | $46.78 | 0 |
| 2023-06-28 | $46.95 | $46.95 | $46.95 | $46.95 | $46.78 | 296 |
| 2023-06-27 | $46.88 | $46.88 | $46.88 | $46.88 | $46.71 | 0 |
| 2023-06-26 | $46.88 | $46.88 | $46.88 | $46.88 | $46.71 | 0 |
| 2023-06-23 | $46.88 | $46.88 | $46.88 | $46.88 | $46.71 | 0 |
| 2023-06-22 | $46.79 | $46.88 | $46.79 | $46.88 | $46.71 | 347 |
| 2023-06-21 | $46.81 | $46.81 | $46.81 | $46.81 | $46.64 | 0 |
| 2023-06-20 | $46.81 | $46.81 | $46.81 | $46.81 | $46.64 | 0 |
| 2023-06-16 | $46.81 | $46.81 | $46.81 | $46.81 | $46.64 | 1,115 |
| 2023-06-15 | $46.81 | $46.81 | $46.81 | $46.81 | $46.65 | 0 |
| 2023-06-14 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 249 |
| 2023-06-13 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2023-06-12 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 0 |
| 2023-06-09 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 249 |
| 2023-06-08 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 940 |
| 2023-06-07 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 4,029 |
| 2023-06-06 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 560 |
| 2023-06-05 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
| 2023-06-02 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
| 2023-06-01 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
| 2023-05-31 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
| 2023-05-30 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
| 2023-05-26 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
| 2023-05-25 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
| 2023-05-24 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
| 2023-05-23 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
| 2023-05-22 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
| 2023-05-19 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 104 |
| 2023-05-18 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 0 |
| 2023-05-17 | $46.98 | $46.98 | $46.97 | $46.97 | $46.77 | 1,800 |
| 2023-05-16 | $47.48 | $47.48 | $47.48 | $47.48 | $47.27 | 0 |
| 2023-05-15 | $47.48 | $47.48 | $47.48 | $47.48 | $47.27 | 0 |
| 2023-05-12 | $47.48 | $47.48 | $47.48 | $47.48 | $47.27 | 0 |
| 2023-05-11 | $47.48 | $47.48 | $47.48 | $47.48 | $47.27 | 0 |
| 2023-05-10 | $47.48 | $47.48 | $47.48 | $47.48 | $47.27 | 0 |
| 2023-05-09 | $47.48 | $47.48 | $47.48 | $47.48 | $47.27 | 0 |
| 2023-05-08 | $47.48 | $47.48 | $47.48 | $47.48 | $47.27 | 0 |
| 2023-05-05 | $47.48 | $47.48 | $47.48 | $47.48 | $47.27 | 112 |
| 2023-05-04 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-05-03 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-05-02 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-05-01 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-04-28 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-04-27 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-04-25 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-04-24 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-04-21 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-04-20 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-04-19 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-04-18 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-04-17 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-04-14 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-04-13 | $47.74 | $47.74 | $47.74 | $47.74 | $47.53 | 0 |
| 2023-04-12 | $47.74 | $47.74 | $47.74 | $47.74 | $47.39 | 0 |
| 2023-04-11 | $47.74 | $47.74 | $47.74 | $47.74 | $47.39 | 488 |
| 2023-04-10 | $47.09 | $47.09 | $47.09 | $47.09 | $46.74 | 0 |
| 2023-04-06 | $47.09 | $47.09 | $47.09 | $47.09 | $46.74 | 0 |
| 2023-04-05 | $47.09 | $47.09 | $47.09 | $47.09 | $46.74 | 0 |
| 2023-04-04 | $47.09 | $47.09 | $47.09 | $47.09 | $46.74 | 0 |
| 2023-04-03 | $47.09 | $47.09 | $47.09 | $47.09 | $46.74 | 0 |
| 2023-03-31 | $47.09 | $47.09 | $47.09 | $47.09 | $46.74 | 0 |
| 2023-03-30 | $47.09 | $47.09 | $47.09 | $47.09 | $46.74 | 0 |
| 2023-03-29 | $47.09 | $47.09 | $47.09 | $47.09 | $46.74 | 115 |
| 2023-03-28 | $46.60 | $46.60 | $46.60 | $46.60 | $46.26 | 0 |
| 2023-03-27 | $46.60 | $46.60 | $46.60 | $46.60 | $46.26 | 0 |
| 2023-03-24 | $46.60 | $46.60 | $46.60 | $46.60 | $46.26 | 0 |
| 2023-03-23 | $46.60 | $46.60 | $46.60 | $46.60 | $46.26 | 0 |
| 2023-03-22 | $46.60 | $46.60 | $46.60 | $46.60 | $46.26 | 54 |
| 2023-03-21 | $46.60 | $46.60 | $46.60 | $46.60 | $46.26 | 0 |
| 2023-03-20 | $46.60 | $46.60 | $46.60 | $46.60 | $46.26 | 0 |
| 2023-03-17 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 0 |
| 2023-03-16 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 0 |
| 2023-03-15 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 0 |
| 2023-03-14 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 0 |
| 2023-03-13 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 0 |
| 2023-03-10 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 0 |
| 2023-03-09 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 0 |
| 2023-03-08 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 635 |
| 2023-03-07 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 0 |
| 2023-03-06 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 0 |
| 2023-03-03 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 0 |
| 2023-03-02 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 0 |
| 2023-03-01 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 0 |
| 2023-02-28 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 0 |
| 2023-02-27 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 108 |
| 2023-02-24 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-02-23 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-02-22 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-02-21 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-02-17 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-02-16 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
| 2023-02-15 | $47.17 | $47.17 | $47.17 | $47.17 | $47.02 | 0 |
| 2023-02-14 | $47.17 | $47.17 | $47.17 | $47.17 | $47.02 | 110 |
| 2023-02-13 | $48.02 | $48.02 | $48.02 | $48.02 | $47.87 | 0 |
| 2023-02-10 | $48.02 | $48.02 | $48.02 | $48.02 | $47.87 | 0 |
| 2023-02-09 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 0 |
| 2023-02-08 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 0 |
| 2023-02-07 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 0 |
| 2023-02-06 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 0 |
| 2023-02-03 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 0 |
| 2023-02-02 | $48.02 | $48.02 | $48.02 | $48.02 | $48.02 | 0 |
| 2023-02-01 | $48.27 | $48.27 | $48.02 | $48.02 | $48.02 | 859 |
| 2023-01-31 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 940 |
| 2023-01-30 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 640 |
| 2023-01-27 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 0 |
| 2023-01-26 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 0 |
| 2023-01-25 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 0 |
| 2023-01-24 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 4,146 |
| 2023-01-23 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 0 |
| 2023-01-20 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 0 |
| 2023-01-19 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 8 |
| 2023-01-18 | $47.91 | $47.91 | $47.91 | $47.91 | $47.73 | 78 |
| 2023-01-17 | $47.91 | $47.91 | $47.91 | $47.91 | $47.73 | 285 |
| 2023-01-13 | $46.73 | $46.73 | $46.73 | $46.73 | $46.56 | 0 |
| 2023-01-12 | $46.73 | $46.73 | $46.73 | $46.73 | $46.56 | 0 |
| 2023-01-11 | $46.73 | $46.73 | $46.73 | $46.73 | $46.56 | 0 |
| 2023-01-10 | $46.73 | $46.73 | $46.73 | $46.73 | $46.56 | 0 |
| 2023-01-09 | $46.73 | $46.73 | $46.73 | $46.73 | $46.56 | 0 |
| 2023-01-06 | $46.73 | $46.73 | $46.73 | $46.73 | $46.56 | 25 |
| 2023-01-05 | $46.73 | $46.73 | $46.73 | $46.73 | $46.56 | 0 |
| 2023-01-04 | $46.73 | $46.73 | $46.73 | $46.73 | $46.56 | 0 |
| 2023-01-03 | $46.73 | $46.73 | $46.73 | $46.73 | $46.56 | 0 |
| 2022-12-30 | $46.73 | $46.73 | $46.73 | $46.73 | $46.56 | 0 |
| 2022-12-29 | $46.73 | $46.73 | $46.73 | $46.73 | $46.56 | 0 |
| 2022-12-28 | $46.73 | $46.73 | $46.73 | $46.73 | $46.56 | 1,146 |
| 2022-12-27 | $47.84 | $47.84 | $47.84 | $47.84 | $47.66 | 0 |
| 2022-12-23 | $47.84 | $47.84 | $47.84 | $47.84 | $47.66 | 0 |
| 2022-12-22 | $47.84 | $47.84 | $47.84 | $47.84 | $47.66 | 0 |
| 2022-12-21 | $47.84 | $47.84 | $47.84 | $47.84 | $47.66 | 0 |
| 2022-12-20 | $47.84 | $47.84 | $47.84 | $47.84 | $47.66 | 0 |
| 2022-12-19 | $47.84 | $47.84 | $47.84 | $47.84 | $47.66 | 0 |
| 2022-12-16 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 0 |
| 2022-12-15 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 20 |
| 2022-12-14 | $47.69 | $47.84 | $47.69 | $47.84 | $47.70 | 447 |
| 2022-12-13 | $44.96 | $44.96 | $44.96 | $44.96 | $44.83 | 0 |
| 2022-12-12 | $44.96 | $44.96 | $44.96 | $44.96 | $44.83 | 0 |
| 2022-12-09 | $44.96 | $44.96 | $44.96 | $44.96 | $44.83 | 0 |
| 2022-12-08 | $44.96 | $44.96 | $44.96 | $44.96 | $44.83 | 0 |
| 2022-12-07 | $44.96 | $44.96 | $44.96 | $44.96 | $44.83 | 0 |
| 2022-12-06 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-12-05 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-12-02 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-12-01 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-11-30 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-11-29 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 90 |
| 2022-11-28 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-11-25 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-11-23 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-11-22 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-11-21 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-11-18 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-11-17 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2022-11-16 | $44.96 | $44.96 | $44.96 | $44.96 | $44.79 | 0 |
| 2022-11-15 | $44.96 | $44.96 | $44.96 | $44.96 | $44.79 | 0 |
| 2022-11-14 | $44.96 | $44.96 | $44.96 | $44.96 | $44.79 | 0 |
| 2022-11-11 | $44.96 | $44.96 | $44.96 | $44.96 | $44.79 | 0 |
| 2022-11-10 | $44.96 | $44.96 | $44.96 | $44.96 | $44.79 | 0 |
| 2022-11-09 | $44.96 | $44.96 | $44.96 | $44.96 | $44.79 | 0 |
| 2022-11-08 | $44.96 | $44.96 | $44.96 | $44.96 | $44.79 | 0 |
| 2022-11-07 | $44.96 | $44.96 | $44.96 | $44.96 | $44.79 | 990 |
| 2022-11-04 | $44.50 | $44.50 | $44.50 | $44.50 | $44.33 | 990 |
| 2022-11-03 | $44.47 | $44.85 | $44.47 | $44.85 | $44.68 | 1,173 |
| 2022-11-02 | $44.74 | $44.74 | $44.74 | $44.74 | $44.58 | 0 |
| 2022-11-01 | $44.74 | $44.74 | $44.74 | $44.74 | $44.58 | 0 |
| 2022-10-31 | $44.74 | $44.74 | $44.74 | $44.74 | $44.58 | 0 |
| 2022-10-28 | $44.74 | $44.74 | $44.74 | $44.74 | $44.58 | 44 |
| 2022-10-27 | $44.74 | $44.74 | $44.74 | $44.74 | $44.58 | 0 |
| 2022-10-26 | $44.74 | $44.74 | $44.74 | $44.74 | $44.58 | 1,692 |
| 2022-10-25 | $44.50 | $44.65 | $44.50 | $44.65 | $44.48 | 967 |
| 2022-10-24 | $44.64 | $44.64 | $44.64 | $44.64 | $44.47 | 0 |
| 2022-10-21 | $44.64 | $44.64 | $44.64 | $44.64 | $44.47 | 0 |
| 2022-10-20 | $44.64 | $44.64 | $44.64 | $44.64 | $44.47 | 0 |
| 2022-10-19 | $44.64 | $44.64 | $44.64 | $44.64 | $44.47 | 271 |
| 2022-10-18 | $45.31 | $45.31 | $45.31 | $45.31 | $45.14 | 0 |
| 2022-10-17 | $45.31 | $45.31 | $45.31 | $45.31 | $45.14 | 0 |
| 2022-10-14 | $45.31 | $45.31 | $45.31 | $45.31 | $45.14 | 0 |
| 2022-10-13 | $45.31 | $45.31 | $45.31 | $45.31 | $45.14 | 0 |
| 2022-10-12 | $45.31 | $45.31 | $45.31 | $45.31 | $45.14 | 90 |
| 2022-10-11 | $45.31 | $45.31 | $45.31 | $45.31 | $45.14 | 0 |
| 2022-10-10 | $45.31 | $45.31 | $45.31 | $45.31 | $45.14 | 0 |
| 2022-10-07 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2022-10-06 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2022-10-05 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2022-10-04 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2022-10-03 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2022-09-30 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2022-09-29 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| 2022-09-28 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 120 |
| 2022-09-27 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-26 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-23 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 17 |
| 2022-09-22 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-21 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-20 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-19 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-16 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-15 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-14 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-13 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-12 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-09 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 32 |
| 2022-09-08 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-07 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 0 |
| 2022-09-06 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 110 |
| 2022-09-02 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-09-01 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-31 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-30 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-29 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-26 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-25 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-24 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-23 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-22 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-19 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-18 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-17 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-16 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-15 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-12 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 110 |
| 2022-08-11 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-10 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-09 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-08 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-05 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2022-08-04 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 500 |
| 2022-08-03 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-08-02 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-08-01 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-07-29 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 89 |
| 2022-07-28 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-07-27 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-07-26 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 112 |
| 2022-07-25 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-07-22 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-07-21 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 96 |
| 2022-07-20 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-07-19 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-07-18 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 128 |
| 2022-07-15 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-07-14 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-07-13 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-07-12 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-07-11 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 111 |
| 2022-07-08 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
| 2022-07-07 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 4,153 |
| 2022-07-06 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 0 |
| 2022-07-05 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 642 |
| 2022-07-01 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-06-30 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-06-29 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 113 |
| 2022-06-28 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-06-27 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-06-24 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 97 |
| 2022-06-23 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-06-22 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 2,804 |
| 2022-06-21 | $47.82 | $47.85 | $47.66 | $47.66 | $47.66 | 424 |
| 2022-06-17 | $47.69 | $47.69 | $47.69 | $47.69 | $47.69 | 254 |
| 2022-06-16 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 906 |
| 2022-06-15 | $47.66 | $47.66 | $47.66 | $47.66 | $47.54 | 0 |
| 2022-06-14 | $47.54 | $47.66 | $47.54 | $47.66 | $47.54 | 2,747 |
| 2022-06-13 | $49.00 | $49.00 | $49.00 | $49.00 | $48.88 | 0 |
| 2022-06-10 | $49.00 | $49.00 | $49.00 | $49.00 | $48.88 | 0 |
| 2022-06-09 | $49.00 | $49.00 | $49.00 | $49.00 | $48.88 | 0 |
| 2022-06-08 | $49.00 | $49.00 | $49.00 | $49.00 | $48.88 | 0 |
| 2022-06-07 | $49.00 | $49.00 | $49.00 | $49.00 | $48.88 | 290 |
| 2022-06-06 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-06-03 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-06-02 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-06-01 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-05-31 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-05-27 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-05-26 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-05-25 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-05-24 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-05-23 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-05-20 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-05-19 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-05-18 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-05-17 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-05-16 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 0 |
| 2022-05-13 | $49.06 | $49.06 | $49.06 | $49.06 | $48.94 | 886 |
| 2022-05-12 | $48.55 | $48.55 | $48.55 | $48.55 | $48.43 | 0 |
| 2022-05-11 | $48.55 | $48.55 | $48.55 | $48.55 | $48.43 | 0 |
| 2022-05-10 | $48.55 | $48.55 | $48.55 | $48.55 | $48.43 | 0 |
| 2022-05-09 | $48.55 | $48.55 | $48.55 | $48.55 | $48.43 | 0 |
| 2022-05-06 | $48.55 | $48.55 | $48.55 | $48.55 | $48.43 | 100 |
| 2022-05-05 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-05-04 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-05-03 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-05-02 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 74 |
| 2022-04-29 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-04-28 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-04-27 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-04-26 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-04-25 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-04-22 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-04-21 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-04-20 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-04-19 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-04-18 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-04-14 | $51.42 | $51.42 | $51.42 | $51.42 | $51.29 | 0 |
| 2022-04-13 | $51.42 | $51.42 | $51.42 | $51.42 | $51.18 | 0 |
| 2022-04-12 | $51.42 | $51.42 | $51.42 | $51.42 | $51.18 | 0 |
| 2022-04-11 | $51.42 | $51.42 | $51.42 | $51.42 | $51.18 | 0 |
| 2022-04-08 | $51.42 | $51.42 | $51.42 | $51.42 | $51.18 | 0 |
| 2022-04-07 | $51.42 | $51.42 | $51.42 | $51.42 | $51.18 | 0 |
| 2022-04-06 | $51.42 | $51.42 | $51.42 | $51.42 | $51.18 | 0 |
| 2022-04-05 | $51.42 | $51.42 | $51.42 | $51.42 | $51.18 | 0 |
| 2022-04-04 | $51.42 | $51.42 | $51.42 | $51.42 | $51.18 | 0 |
| 2022-04-01 | $51.42 | $51.42 | $51.42 | $51.42 | $51.18 | 0 |
| 2022-03-31 | $51.42 | $51.42 | $51.42 | $51.42 | $51.18 | 0 |
| 2022-03-30 | $51.42 | $51.42 | $51.42 | $51.42 | $51.18 | 0 |
| 2022-03-29 | $51.42 | $51.42 | $51.42 | $51.42 | $51.18 | 0 |
| 2022-03-28 | $51.51 | $51.51 | $51.42 | $51.42 | $51.18 | 8,951 |
| 2022-03-25 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-24 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-23 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 278 |
| 2022-03-22 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-21 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-18 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-17 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-16 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-15 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-14 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-11 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-10 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-09 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 906 |
| 2022-03-08 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-07 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 421 |
| 2022-03-04 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-03 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 0 |
| 2022-03-02 | $53.33 | $53.33 | $53.33 | $53.33 | $53.08 | 2,269 |
| 2022-03-01 | $53.35 | $53.35 | $53.35 | $53.35 | $53.10 | 190 |
| 2022-02-28 | $53.35 | $53.35 | $53.35 | $53.35 | $53.10 | 0 |
| 2022-02-25 | $53.35 | $53.35 | $53.35 | $53.35 | $53.10 | 0 |
| 2022-02-24 | $53.35 | $53.35 | $53.35 | $53.35 | $53.10 | 0 |
| 2022-02-23 | $53.35 | $53.35 | $53.35 | $53.35 | $53.10 | 1,081 |
| 2022-02-22 | $53.93 | $53.93 | $53.93 | $53.93 | $53.67 | 0 |
| 2022-02-18 | $53.93 | $53.93 | $53.93 | $53.93 | $53.67 | 0 |
| 2022-02-17 | $53.93 | $53.93 | $53.93 | $53.93 | $53.67 | 0 |
| 2022-02-16 | $53.93 | $53.93 | $53.93 | $53.93 | $53.67 | 0 |
| 2022-02-15 | $53.93 | $53.93 | $53.93 | $53.93 | $53.67 | 0 |
| 2022-02-14 | $53.93 | $53.93 | $53.93 | $53.93 | $53.67 | 0 |
| 2022-02-11 | $53.93 | $53.93 | $53.93 | $53.93 | $53.67 | 0 |
| 2022-02-10 | $53.93 | $53.93 | $53.93 | $53.93 | $53.67 | 0 |
| 2022-02-09 | $53.93 | $53.93 | $53.93 | $53.93 | $53.67 | 0 |
| 2022-02-08 | $53.93 | $53.93 | $53.93 | $53.93 | $53.67 | 268 |
| 2022-02-07 | $54.15 | $54.15 | $54.15 | $54.15 | $53.90 | 0 |
| 2022-02-04 | $54.15 | $54.15 | $54.15 | $54.15 | $53.90 | 145 |
| 2022-02-03 | $54.53 | $54.77 | $54.53 | $54.77 | $54.52 | 2,996 |
| 2022-02-02 | $55.00 | $55.00 | $55.00 | $55.00 | $54.75 | 0 |
| 2022-02-01 | $55.00 | $55.00 | $55.00 | $55.00 | $54.75 | 0 |
| 2022-01-31 | $55.00 | $55.00 | $55.00 | $55.00 | $54.75 | 49 |
| 2022-01-28 | $55.00 | $55.00 | $55.00 | $55.00 | $54.75 | 0 |
| 2022-01-27 | $55.00 | $55.00 | $55.00 | $55.00 | $54.75 | 0 |
| 2022-01-26 | $55.00 | $55.00 | $55.00 | $55.00 | $54.75 | 991 |
| 2022-01-25 | $55.04 | $55.04 | $55.04 | $55.04 | $54.79 | 0 |
| 2022-01-24 | $55.04 | $55.04 | $55.04 | $55.04 | $54.79 | 0 |
| 2022-01-21 | $55.04 | $55.04 | $55.04 | $55.04 | $54.79 | 0 |
| 2022-01-20 | $55.04 | $55.04 | $55.04 | $55.04 | $54.79 | 0 |
| 2022-01-19 | $55.04 | $55.04 | $55.04 | $55.04 | $54.66 | 0 |
| 2022-01-18 | $55.04 | $55.04 | $55.04 | $55.04 | $54.66 | 140 |
| 2022-01-14 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2022-01-13 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2022-01-12 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2022-01-11 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2022-01-10 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2022-01-07 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2022-01-06 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2022-01-05 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2022-01-04 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2022-01-03 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2021-12-31 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2021-12-30 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2021-12-29 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2021-12-28 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2021-12-27 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2021-12-23 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2021-12-22 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2021-12-21 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2021-12-20 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2021-12-17 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2021-12-16 | $57.05 | $57.05 | $57.05 | $57.05 | $56.65 | 0 |
| 2021-12-15 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-12-14 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-12-13 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-12-10 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-12-09 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-12-08 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-12-07 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-12-06 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-12-03 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-12-02 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-12-01 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-30 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-29 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-26 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-24 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-23 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-22 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-19 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-18 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-17 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-16 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-15 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-12 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-11 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-10 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-09 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-08 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-05 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-04 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 0 |
| 2021-11-03 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-11-02 | $57.05 | $57.05 | $57.05 | $57.05 | $56.53 | 201 |
| 2021-11-01 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-29 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-28 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-27 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-26 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-25 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-22 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-21 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-20 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-19 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-18 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-15 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-14 | $57.57 | $57.57 | $57.57 | $57.57 | $57.05 | 0 |
| 2021-10-13 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-10-12 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-10-11 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-10-08 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-10-07 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-10-06 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-10-05 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-10-04 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-10-01 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-09-30 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-09-29 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-09-28 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-09-27 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-09-24 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-09-23 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-09-22 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-09-21 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-09-20 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-09-17 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-09-16 | $57.57 | $57.57 | $57.57 | $57.57 | $56.93 | 0 |
| 2021-09-15 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-09-14 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-09-13 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-09-10 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-09-09 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-09-08 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-09-07 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-09-03 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-09-02 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-09-01 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-08-31 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-08-30 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-08-27 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-08-26 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-08-25 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 0 |
| 2021-08-24 | $57.57 | $57.57 | $57.57 | $57.57 | $56.82 | 108,797 |
| 2021-08-23 | $57.50 | $57.50 | $57.50 | $57.50 | $56.76 | 0 |
| 2021-08-20 | $57.50 | $57.50 | $57.50 | $57.50 | $56.76 | 0 |
| 2021-08-19 | $57.50 | $57.50 | $57.50 | $57.50 | $56.76 | 0 |
| 2021-08-18 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-08-17 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-08-16 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-08-13 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-08-12 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-08-11 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-08-10 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-08-09 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-08-06 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-08-05 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 1 |
| 2021-08-04 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 84 |
| 2021-08-03 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-08-02 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-07-30 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-07-29 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-07-28 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-07-27 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-07-26 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-07-23 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-07-22 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 53 |
| 2021-07-21 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-07-20 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 715 |
| 2021-07-19 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-07-16 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-07-15 | $57.50 | $57.50 | $57.50 | $57.50 | $56.63 | 0 |
| 2021-07-14 | $57.50 | $57.50 | $57.50 | $57.50 | $56.51 | 610 |
| 2021-07-13 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-07-12 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-07-09 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-07-08 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-07-07 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-07-06 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-07-02 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-07-01 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-30 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-29 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-28 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-25 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-24 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-23 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-22 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-21 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-18 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-17 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-16 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-15 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-14 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-11 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-10 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-09 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-08 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-07 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-04 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-03 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-06-02 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 95 |
| 2021-06-01 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 10 |
| 2021-05-28 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-27 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-26 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-25 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-24 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 30 |
| 2021-05-21 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-20 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-19 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-18 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-17 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-14 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-13 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-12 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 2 |
| 2021-05-11 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-10 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-07 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-06 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-05 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-04 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-05-03 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-04-30 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-04-29 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-04-28 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-04-27 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-04-26 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 218 |
| 2021-04-23 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-04-22 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-04-21 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 26,950 |
| 2021-04-20 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 37 |
| 2021-04-19 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 28 |
| 2021-04-16 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-04-15 | $55.58 | $55.58 | $55.58 | $55.58 | $54.62 | 0 |
| 2021-04-14 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-04-13 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-04-12 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-04-09 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-04-08 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-04-07 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-04-06 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-04-05 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-04-01 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-03-31 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-03-30 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-03-29 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-03-26 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-03-25 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-03-24 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 0 |
| 2021-03-23 | $55.58 | $55.58 | $55.58 | $55.58 | $54.52 | 101 |
| 2021-03-22 | $56.05 | $56.05 | $56.05 | $56.05 | $54.98 | 0 |
| 2021-03-19 | $56.05 | $56.05 | $56.05 | $56.05 | $54.98 | 0 |
| 2021-03-18 | $56.05 | $56.05 | $56.05 | $56.05 | $54.98 | 0 |
| 2021-03-17 | $56.05 | $56.05 | $56.05 | $56.05 | $54.85 | 0 |
| 2021-03-16 | $56.05 | $56.05 | $56.05 | $56.05 | $54.85 | 0 |
| 2021-03-15 | $56.05 | $56.05 | $56.05 | $56.05 | $54.85 | 23 |
| 2021-03-12 | $56.05 | $56.05 | $56.05 | $56.05 | $54.85 | 100 |
| 2021-03-11 | $55.90 | $55.90 | $55.90 | $55.90 | $54.70 | 0 |
| 2021-03-10 | $55.90 | $55.90 | $55.90 | $55.90 | $54.70 | 395 |
| 2021-03-09 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 2 |
| 2021-03-08 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-03-05 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-03-04 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-03-03 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-03-02 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-03-01 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-26 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-25 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-24 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-23 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-22 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-19 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-18 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-17 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-16 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-12 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-11 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 2 |
| 2021-02-10 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 1 |
| 2021-02-09 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 10 |
| 2021-02-08 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-05 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-04 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-03 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 10 |
| 2021-02-02 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-02-01 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-01-29 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-01-28 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-01-27 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-01-26 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-01-25 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-01-22 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-01-21 | $57.82 | $57.82 | $57.82 | $57.82 | $56.58 | 0 |
| 2021-01-20 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2021-01-19 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2021-01-15 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2021-01-14 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2021-01-13 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2021-01-12 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2021-01-11 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2021-01-08 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2021-01-07 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2021-01-06 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2021-01-05 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2021-01-04 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2020-12-31 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2020-12-30 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2020-12-29 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2020-12-28 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2020-12-24 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2020-12-23 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2020-12-22 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2020-12-21 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2020-12-18 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2020-12-17 | $57.82 | $57.82 | $57.82 | $57.82 | $56.45 | 0 |
| 2020-12-16 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-12-15 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 855 |
| 2020-12-14 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 3 |
| 2020-12-11 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 95 |
| 2020-12-10 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 95 |
| 2020-12-09 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-12-08 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-12-07 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-12-04 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-12-03 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-12-02 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-12-01 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-11-30 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-11-27 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-11-25 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-11-24 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-11-23 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 1 |
| 2020-11-20 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-11-19 | $57.82 | $57.82 | $57.82 | $57.82 | $56.33 | 0 |
| 2020-11-18 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-11-17 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-11-16 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-11-13 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-11-12 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-11-11 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-11-10 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-11-09 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-11-06 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-11-05 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-11-04 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-11-03 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-11-02 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-30 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 60 |
| 2020-10-29 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-28 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-27 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-26 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-23 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-22 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-21 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-20 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-19 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-16 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-15 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-14 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 1 |
| 2020-10-13 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-12 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-09 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-08 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-07 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 3,901 |
| 2020-10-06 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-05 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-02 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-10-01 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-09-30 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-09-29 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-09-28 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-09-25 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-09-24 | $57.82 | $57.82 | $57.82 | $57.82 | $56.22 | 0 |
| 2020-09-23 | $57.82 | $57.82 | $57.82 | $57.82 | $56.08 | 0 |
| 2020-09-22 | $57.82 | $57.82 | $57.82 | $57.82 | $56.08 | 0 |
| 2020-09-21 | $57.82 | $57.82 | $57.82 | $57.82 | $56.08 | 0 |
| 2020-09-18 | $57.82 | $57.82 | $57.82 | $57.82 | $56.08 | 0 |
| 2020-09-17 | $57.82 | $57.82 | $57.82 | $57.82 | $56.08 | 0 |
| 2020-09-16 | $57.82 | $57.82 | $57.82 | $57.82 | $56.08 | 1 |
| 2020-09-15 | $57.82 | $57.82 | $57.82 | $57.82 | $56.08 | 0 |
| 2020-09-14 | $57.82 | $57.82 | $57.82 | $57.82 | $56.08 | 0 |
| 2020-09-11 | $57.82 | $57.82 | $57.82 | $57.82 | $56.08 | 715 |
| 2020-09-10 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-09-09 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-09-08 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 28 |
| 2020-09-04 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-09-03 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-09-02 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-09-01 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-08-31 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-08-28 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-08-27 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-08-26 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-08-25 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-08-24 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-08-21 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-08-20 | $58.75 | $58.75 | $58.75 | $58.75 | $56.98 | 0 |
| 2020-08-19 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-08-18 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-08-17 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-08-14 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-08-13 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-08-12 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-08-11 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-08-10 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-08-07 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-08-06 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-08-05 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-08-04 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-08-03 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-07-31 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 0 |
| 2020-07-30 | $58.75 | $58.75 | $58.75 | $58.75 | $56.87 | 171 |
| 2020-07-29 | $57.86 | $57.86 | $57.86 | $57.86 | $56.00 | 0 |
| 2020-07-28 | $57.86 | $57.86 | $57.86 | $57.86 | $56.00 | 0 |
| 2020-07-27 | $57.86 | $57.86 | $57.86 | $57.86 | $56.00 | 0 |
| 2020-07-24 | $57.86 | $57.86 | $57.86 | $57.86 | $56.00 | 0 |
| 2020-07-23 | $57.86 | $57.86 | $57.86 | $57.86 | $56.00 | 900 |
| 2020-07-22 | $57.86 | $57.86 | $57.86 | $57.86 | $56.00 | 0 |
| 2020-07-16 | $57.86 | $57.86 | $57.86 | $57.86 | $56.00 | 900 |
| 2020-06-29 | $57.20 | $57.20 | $57.20 | $57.20 | $55.37 | 176 |
| 2020-06-25 | $54.49 | $54.49 | $54.49 | $54.49 | $52.74 | 7 |
| 2020-06-03 | $54.49 | $54.49 | $54.49 | $54.49 | $52.74 | 1 |
| 2020-06-02 | $54.49 | $54.49 | $54.49 | $54.49 | $52.74 | 1 |
| 2020-05-26 | $54.49 | $54.49 | $54.49 | $54.49 | $52.74 | 7 |
| 2020-05-07 | $54.49 | $54.49 | $54.49 | $54.49 | $52.74 | 134 |
| 2020-05-04 | $52.70 | $52.70 | $52.70 | $52.70 | $51.01 | 267 |
| 2020-04-15 | $52.70 | $52.70 | $52.70 | $52.70 | $51.01 | 190 |
| 2020-04-13 | $52.70 | $52.70 | $52.70 | $52.70 | $51.01 | 2 |
| 2020-04-07 | $52.70 | $52.70 | $52.70 | $52.70 | $51.01 | 6 |
| 2020-03-18 | $52.70 | $52.70 | $52.70 | $52.70 | $51.01 | 182 |
| 2020-03-16 | $52.70 | $52.70 | $52.70 | $52.70 | $51.01 | 134 |
Vanguard USD Corporate Bond UCITS ETFt (VNGCF) News Headlines
Recent Vanguard USD Corporate Bond UCITS ETFt (VNGCF) News
Similar Companies to Vanguard USD Corporate Bond UCITS ETFt (VNGCF) 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 | -- | -- | -- |