Vanguard S&P 500 UCITS ETFt (VNGDF) Stock

Data as of April 25, 2024

$94.25 ($0.00) 0.00%

Vanguard S&P 500 UCITS ETFt - Daily Information

Click for more stock information on Vanguard S&P 500 UCITS ETFt.

Daily Information	Data
Date	April 25, 2024
Open	$94.25
Previous Close	$94.25
High	$94.25
Low	$94.25
Adjusted Open	$94.25
Previous Adjusted Close	$94.25
Adjusted High	$94.25
Adjusted Low	$94.25

About Vanguard S&P 500 UCITS ETFt (VNGDF)

Vanguard Funds PLC S&P 500 ETF USD

Invest in Vanguard S&P 500 UCITS ETFt (VNGDF)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Vanguard S&P 500 UCITS ETFt (VNGDF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$94.25	$94.25	$94.25	$94.25	$94.25	0
2024-04-24	$94.25	$94.25	$94.25	$94.25	$94.25	0
2024-04-23	$94.25	$94.25	$94.25	$94.25	$94.25	0
2024-04-22	$94.25	$94.25	$94.25	$94.25	$94.25	0
2024-04-19	$94.38	$94.38	$94.25	$94.25	$94.25	1,208
2024-04-18	$95.32	$95.32	$95.32	$95.32	$95.32	4,380
2024-04-17	$95.70	$95.70	$95.70	$95.70	$95.70	1,929
2024-04-16	$95.76	$95.89	$95.57	$95.57	$95.57	5,347
2024-04-15	$96.43	$96.43	$96.43	$96.43	$96.43	1,304
2024-04-12	$97.59	$97.59	$97.26	$97.26	$97.26	1,269
2024-04-11	$97.86	$97.86	$97.86	$97.86	$97.86	25
2024-04-10	$97.54	$98.03	$97.54	$97.86	$97.86	2,827
2024-04-09	$98.24	$98.24	$98.24	$98.24	$98.24	161
2024-04-08	$98.25	$98.25	$98.25	$98.25	$98.25	329
2024-04-05	$98.76	$98.76	$98.76	$98.76	$98.76	176
2024-04-04	$98.76	$98.76	$98.76	$98.76	$98.76	660
2024-04-03	$98.76	$98.76	$98.76	$98.76	$98.76	612
2024-04-02	$99.77	$99.77	$99.77	$99.77	$99.77	2
2024-04-01	$99.77	$99.77	$99.77	$99.77	$99.77	2
2024-03-28	$99.77	$99.77	$99.77	$99.77	$99.77	306
2024-03-27	$98.80	$98.80	$98.80	$98.80	$98.80	7,293
2024-03-26	$98.70	$98.70	$98.70	$98.70	$98.70	2,068
2024-03-25	$98.91	$99.32	$98.65	$98.65	$98.65	8,018
2024-03-22	$99.28	$99.28	$99.28	$99.28	$99.28	195
2024-03-21	$97.00	$97.00	$97.00	$97.00	$97.00	21
2024-03-20	$97.00	$97.00	$97.00	$97.00	$97.00	0
2024-03-19	$97.00	$97.00	$97.00	$97.00	$97.00	2,557
2024-03-18	$97.00	$97.00	$97.00	$97.00	$97.00	0
2024-03-15	$97.04	$97.04	$96.91	$97.00	$97.00	1,752
2024-03-14	$97.75	$97.75	$97.75	$97.75	$97.75	2,570
2024-03-13	$98.10	$99.62	$97.75	$97.75	$97.45	2,570
2024-03-12	$96.88	$96.88	$96.88	$96.88	$96.58	3,783
2024-03-11	$97.23	$97.23	$96.88	$96.88	$96.58	3,783
2024-03-08	$98.23	$98.23	$98.23	$98.23	$97.92	7,664
2024-03-07	$96.79	$96.79	$96.79	$96.79	$96.49	1,175
2024-03-06	$96.93	$96.93	$96.79	$96.79	$96.49	2,350
2024-03-05	$96.32	$96.92	$96.32	$96.92	$96.62	413
2024-03-04	$97.30	$97.53	$97.30	$97.53	$97.23	4,759
2024-03-01	$96.53	$96.53	$96.53	$96.53	$96.23	0
2024-02-29	$96.56	$96.56	$96.53	$96.53	$96.23	3,364
2024-02-28	$96.19	$96.19	$96.19	$96.19	$95.90	0
2024-02-27	$96.19	$96.19	$96.19	$96.19	$95.90	572
2024-02-26	$96.50	$96.50	$96.50	$96.50	$96.20	520
2024-02-23	$96.50	$96.50	$96.50	$96.50	$96.50	289
2024-02-22	$93.71	$93.71	$93.71	$93.71	$93.71	0
2024-02-21	$93.71	$93.71	$93.71	$93.71	$93.71	241
2024-02-20	$95.47	$95.47	$95.47	$95.47	$95.47	160
2024-02-16	$95.28	$95.47	$95.28	$95.47	$95.47	4,370
2024-02-15	$95.17	$95.17	$95.17	$95.17	$95.17	0
2024-02-14	$95.17	$95.17	$95.17	$95.17	$95.17	0
2024-02-13	$95.17	$95.17	$95.17	$95.17	$95.17	10
2024-02-12	$95.17	$95.17	$95.17	$95.17	$95.17	0
2024-02-09	$95.17	$95.17	$95.17	$95.17	$95.17	258
2024-02-08	$93.38	$93.38	$93.38	$93.38	$93.38	58
2024-02-07	$93.38	$93.38	$93.38	$93.38	$93.38	0
2024-02-06	$94.05	$94.05	$93.38	$93.38	$93.38	1,472
2024-02-05	$93.96	$93.96	$93.00	$93.00	$93.00	820
2024-02-02	$93.90	$93.90	$93.90	$93.90	$93.90	475
2024-02-01	$92.42	$92.42	$92.42	$92.42	$92.42	280
2024-01-31	$92.62	$92.62	$92.62	$92.62	$92.62	2,713
2024-01-30	$92.60	$92.60	$92.60	$92.60	$92.60	0
2024-01-29	$92.60	$92.60	$92.60	$92.60	$92.60	187
2024-01-26	$92.60	$92.60	$92.60	$92.60	$92.60	55
2024-01-25	$92.60	$92.60	$92.60	$92.60	$92.60	1,180
2024-01-24	$92.68	$92.68	$92.60	$92.60	$92.60	7,053
2024-01-23	$92.31	$92.31	$92.31	$92.31	$92.31	352
2024-01-22	$90.93	$90.93	$90.93	$90.93	$90.93	2,989
2024-01-19	$90.93	$90.93	$90.93	$90.93	$90.93	0
2024-01-18	$90.93	$90.93	$90.93	$90.93	$90.93	2,989
2024-01-17	$90.38	$90.38	$90.38	$90.38	$90.38	0
2024-01-16	$90.38	$90.38	$90.38	$90.38	$90.38	128
2024-01-12	$90.38	$90.38	$90.38	$90.38	$90.38	600
2024-01-11	$90.38	$90.38	$90.38	$90.38	$90.38	0
2024-01-10	$90.38	$90.38	$90.38	$90.38	$90.38	2,178
2024-01-09	$90.12	$90.12	$89.94	$89.94	$89.94	712
2024-01-08	$89.24	$89.24	$89.24	$89.24	$89.24	47
2024-01-05	$89.39	$89.39	$89.24	$89.24	$89.24	11,261
2024-01-04	$89.42	$89.42	$89.42	$89.42	$89.42	0
2024-01-03	$89.42	$89.42	$89.42	$89.42	$89.42	5,635
2024-01-02	$90.80	$90.80	$90.80	$90.80	$90.80	3,002
2023-12-29	$90.80	$90.80	$90.80	$90.80	$90.80	6
2023-12-28	$90.80	$90.80	$90.80	$90.80	$90.80	3,805
2023-12-27	$89.40	$89.40	$89.40	$89.40	$89.40	38
2023-12-26	$89.40	$89.40	$89.40	$89.40	$89.40	0
2023-12-22	$89.40	$89.40	$89.40	$89.40	$89.40	38
2023-12-21	$89.86	$89.86	$89.40	$89.40	$89.40	22,338
2023-12-20	$90.45	$90.45	$90.45	$90.45	$90.45	6,461
2023-12-19	$89.70	$89.70	$89.70	$89.70	$89.70	0
2023-12-18	$89.70	$89.70	$89.70	$89.70	$89.70	30,455
2023-12-15	$89.36	$89.36	$89.36	$89.36	$89.36	1,215
2023-12-14	$89.90	$89.90	$89.50	$89.50	$89.50	4,140
2023-12-13	$88.24	$88.24	$88.24	$88.24	$87.97	609
2023-12-12	$87.91	$87.91	$87.80	$87.81	$87.54	10,148
2023-12-11	$87.32	$87.32	$87.32	$87.32	$87.05	0
2023-12-08	$87.32	$87.32	$87.32	$87.32	$87.05	164
2023-12-07	$87.03	$87.32	$87.03	$87.32	$87.32	796
2023-12-06	$86.46	$86.46	$86.46	$86.46	$86.46	154
2023-12-05	$86.79	$86.79	$86.79	$86.79	$86.79	6,825
2023-12-04	$86.85	$86.85	$86.85	$86.85	$86.85	0
2023-12-01	$86.96	$86.96	$86.85	$86.85	$86.85	1,572
2023-11-30	$86.30	$86.30	$86.30	$86.30	$86.30	1,881
2023-11-29	$86.30	$86.30	$86.30	$86.30	$86.30	8,632
2023-11-28	$86.36	$86.36	$86.36	$86.36	$86.36	289
2023-11-27	$86.35	$86.35	$86.35	$86.35	$86.35	490
2023-11-24	$86.44	$86.44	$86.44	$86.44	$86.44	0
2023-11-22	$86.44	$86.44	$86.44	$86.44	$86.44	3,560
2023-11-21	$86.44	$86.44	$86.44	$86.44	$86.44	350
2023-11-20	$84.93	$84.93	$84.93	$84.93	$84.93	77,895
2023-11-17	$84.93	$84.93	$84.93	$84.93	$84.93	30,850
2023-11-16	$84.93	$84.93	$84.93	$84.93	$84.93	0
2023-11-15	$84.93	$84.93	$84.93	$84.93	$84.93	0
2023-11-14	$84.93	$84.93	$84.93	$84.93	$84.93	2,844
2023-11-13	$82.88	$82.88	$82.88	$82.88	$82.88	0
2023-11-10	$82.88	$82.88	$82.88	$82.88	$82.88	0
2023-11-09	$83.12	$83.12	$82.88	$82.88	$82.88	9,843
2023-11-08	$80.73	$80.73	$80.73	$80.73	$80.73	3
2023-11-07	$80.73	$80.73	$80.73	$80.73	$80.73	0
2023-11-06	$80.73	$80.73	$80.73	$80.73	$80.73	61
2023-11-03	$80.73	$80.73	$80.73	$80.73	$80.73	32,985
2023-11-02	$80.73	$80.73	$80.73	$80.73	$80.73	0
2023-11-01	$80.73	$80.73	$80.73	$80.73	$80.73	0
2023-10-31	$80.73	$80.73	$80.73	$80.73	$80.73	185
2023-10-30	$80.73	$80.73	$80.73	$80.73	$80.73	0
2023-10-27	$80.73	$80.73	$80.73	$80.73	$80.73	24
2023-10-26	$80.73	$80.73	$80.73	$80.73	$80.73	0
2023-10-25	$80.73	$80.73	$80.73	$80.73	$80.73	0
2023-10-24	$80.73	$80.73	$80.73	$80.73	$80.73	250
2023-10-23	$79.90	$80.03	$79.90	$80.03	$80.03	25,015
2023-10-20	$80.61	$80.61	$80.61	$80.61	$80.61	294
2023-10-19	$81.83	$81.83	$81.28	$81.28	$81.28	1,426
2023-10-18	$82.06	$82.06	$82.06	$82.06	$82.06	260
2023-10-17	$82.08	$82.08	$82.08	$82.08	$82.08	656
2023-10-16	$83.16	$83.16	$83.16	$83.16	$83.16	1,258
2023-10-13	$81.34	$81.34	$81.34	$81.34	$81.34	0
2023-10-12	$81.34	$81.34	$81.34	$81.34	$81.34	0
2023-10-11	$81.34	$81.34	$81.34	$81.34	$81.34	210
2023-10-10	$81.34	$81.34	$81.34	$81.34	$81.34	49
2023-10-09	$81.34	$81.34	$81.34	$81.34	$81.34	0
2023-10-06	$81.34	$81.34	$81.34	$81.34	$81.34	424
2023-10-05	$81.23	$81.23	$81.23	$81.23	$81.23	300
2023-10-04	$81.23	$81.23	$81.23	$81.23	$81.23	625
2023-10-03	$81.23	$81.23	$81.23	$81.23	$81.23	528
2023-10-02	$81.23	$81.23	$81.23	$81.23	$81.23	0
2023-09-29	$81.23	$81.23	$81.23	$81.23	$81.23	885
2023-09-28	$81.23	$81.23	$81.23	$81.23	$81.23	270
2023-09-27	$81.27	$81.27	$81.27	$81.27	$81.27	590
2023-09-26	$81.51	$81.51	$81.27	$81.27	$81.27	2,828
2023-09-25	$82.05	$82.05	$82.05	$82.05	$82.05	1,215
2023-09-22	$82.34	$82.34	$82.15	$82.15	$82.15	2,572
2023-09-21	$82.36	$82.36	$82.36	$82.36	$82.36	4,289
2023-09-20	$83.94	$83.94	$83.94	$83.94	$83.94	0
2023-09-19	$83.94	$83.94	$83.94	$83.94	$83.94	17,565
2023-09-18	$85.20	$85.20	$85.20	$85.20	$85.20	932
2023-09-15	$85.20	$85.20	$85.20	$85.20	$85.20	0
2023-09-14	$85.20	$85.20	$85.20	$85.20	$85.20	1,012
2023-09-13	$84.92	$84.92	$84.89	$84.89	$84.89	2,260
2023-09-12	$84.79	$84.79	$84.79	$84.79	$84.79	290
2023-09-11	$84.79	$84.79	$84.79	$84.79	$84.79	0
2023-09-08	$84.79	$84.79	$84.79	$84.79	$84.79	0
2023-09-07	$84.79	$84.79	$84.79	$84.79	$84.79	311
2023-09-06	$84.97	$84.97	$84.79	$84.79	$84.79	425
2023-09-05	$85.38	$85.67	$85.38	$85.67	$85.67	1,731
2023-09-01	$85.45	$85.45	$85.45	$85.45	$85.45	0
2023-08-31	$85.45	$85.45	$85.45	$85.45	$85.45	0
2023-08-30	$85.45	$85.45	$85.45	$85.45	$85.45	833
2023-08-29	$84.50	$84.50	$84.50	$84.50	$84.50	142
2023-08-28	$84.50	$84.50	$84.50	$84.50	$84.50	163
2023-08-25	$84.50	$84.50	$84.50	$84.50	$84.50	474
2023-08-24	$84.50	$84.50	$84.50	$84.50	$84.50	310
2023-08-23	$84.50	$84.50	$84.50	$84.50	$84.50	153
2023-08-22	$82.85	$82.85	$82.85	$82.85	$82.85	0
2023-08-21	$82.85	$82.85	$82.85	$82.85	$82.85	140
2023-08-18	$82.57	$82.57	$82.57	$82.57	$82.57	11,286
2023-08-17	$84.31	$84.31	$84.31	$84.31	$84.31	0
2023-08-16	$84.31	$84.31	$84.31	$84.31	$84.31	5,182
2023-08-15	$84.89	$84.89	$84.84	$84.84	$84.84	1,004
2023-08-14	$85.54	$85.54	$85.54	$85.54	$85.54	0
2023-08-11	$85.54	$85.54	$85.54	$85.54	$85.54	0
2023-08-10	$85.54	$85.54	$85.54	$85.54	$85.54	2,546
2023-08-09	$85.69	$85.69	$85.69	$85.69	$85.69	1,338
2023-08-08	$85.69	$85.69	$85.69	$85.69	$85.69	1,022
2023-08-07	$85.75	$85.75	$85.69	$85.69	$85.69	1,504
2023-08-04	$85.78	$85.78	$85.78	$85.78	$85.78	0
2023-08-03	$85.78	$85.78	$85.78	$85.78	$85.78	430
2023-08-02	$86.88	$86.88	$86.88	$86.88	$86.88	490
2023-08-01	$86.88	$86.88	$86.88	$86.88	$86.88	0
2023-07-31	$86.88	$86.88	$86.88	$86.88	$86.88	0
2023-07-28	$86.88	$86.88	$86.88	$86.88	$86.88	25,162
2023-07-27	$86.45	$86.45	$86.45	$86.45	$86.45	0
2023-07-26	$86.45	$86.45	$86.45	$86.45	$86.45	604
2023-07-25	$86.05	$86.05	$86.05	$86.05	$86.05	595
2023-07-24	$86.05	$86.05	$86.05	$86.05	$86.05	0
2023-07-21	$86.05	$86.05	$68.15	$86.05	$86.05	7,001
2023-07-20	$83.54	$83.54	$83.54	$83.54	$83.54	0
2023-07-19	$83.54	$83.54	$83.54	$83.54	$83.54	0
2023-07-18	$83.54	$83.54	$83.54	$83.54	$83.54	0
2023-07-17	$83.54	$83.54	$83.54	$83.54	$83.54	70
2023-07-14	$83.54	$83.54	$83.54	$83.54	$83.54	0
2023-07-13	$83.54	$83.54	$83.54	$83.54	$83.54	0
2023-07-12	$83.54	$83.54	$83.54	$83.54	$83.54	0
2023-07-11	$83.63	$83.63	$83.54	$83.54	$83.54	2,982
2023-07-10	$84.16	$84.16	$84.16	$84.16	$84.16	0
2023-07-07	$84.16	$84.16	$84.16	$84.16	$84.16	555
2023-07-06	$84.16	$84.16	$84.16	$84.16	$84.16	13
2023-07-05	$84.16	$84.16	$84.16	$84.16	$84.16	1,130
2023-07-03	$84.36	$84.36	$84.36	$84.36	$84.36	67,700
2023-06-30	$82.27	$82.27	$82.27	$82.27	$82.27	2,170
2023-06-29	$82.27	$82.27	$82.27	$82.27	$82.27	0
2023-06-28	$82.27	$82.27	$82.27	$82.27	$82.27	0
2023-06-27	$82.27	$82.27	$82.27	$82.27	$82.27	1,201
2023-06-26	$82.21	$82.21	$82.21	$82.21	$82.21	0
2023-06-23	$82.21	$82.21	$82.21	$82.21	$82.21	1,046
2023-06-22	$83.11	$83.11	$83.10	$83.10	$83.10	749
2023-06-21	$82.80	$83.02	$82.67	$83.02	$83.02	5,412
2023-06-20	$82.94	$82.94	$82.94	$82.94	$82.94	122
2023-06-16	$83.20	$83.20	$83.20	$83.20	$83.20	0
2023-06-15	$83.20	$83.20	$83.20	$83.20	$83.20	0
2023-06-14	$82.96	$83.20	$82.96	$83.20	$82.93	1,325
2023-06-13	$81.25	$81.25	$81.25	$81.25	$80.98	0
2023-06-12	$81.25	$81.25	$81.25	$81.25	$80.98	0
2023-06-09	$81.25	$81.25	$81.25	$81.25	$80.98	74
2023-06-08	$81.25	$81.25	$81.25	$81.25	$80.98	28,077
2023-06-07	$81.05	$81.05	$81.05	$81.05	$80.78	430
2023-06-06	$81.05	$81.05	$81.05	$81.05	$80.78	345
2023-06-05	$81.05	$81.05	$81.05	$81.05	$80.78	0
2023-06-02	$81.05	$81.05	$81.05	$81.05	$80.78	158
2023-06-01	$77.95	$77.95	$77.95	$77.95	$77.69	51
2023-05-31	$77.95	$77.95	$77.95	$77.95	$77.69	0
2023-05-30	$77.95	$77.95	$77.95	$77.95	$77.69	0
2023-05-26	$77.95	$77.95	$77.95	$77.95	$77.69	0
2023-05-25	$77.95	$77.95	$77.95	$77.95	$77.69	0
2023-05-24	$78.11	$78.11	$77.95	$77.95	$77.69	556
2023-05-23	$79.48	$79.48	$79.48	$79.48	$79.22	0
2023-05-22	$79.48	$79.48	$79.48	$79.48	$79.22	555
2023-05-19	$78.33	$78.33	$78.33	$78.33	$78.08	0
2023-05-18	$78.33	$78.33	$78.33	$78.33	$78.08	0
2023-05-17	$78.33	$78.33	$78.33	$78.33	$78.08	0
2023-05-16	$78.33	$78.33	$78.33	$78.33	$78.08	0
2023-05-15	$78.33	$78.33	$78.33	$78.33	$78.08	140
2023-05-12	$78.33	$78.33	$78.33	$78.33	$78.08	0
2023-05-11	$78.33	$78.33	$78.33	$78.33	$78.08	0
2023-05-10	$78.33	$78.33	$78.33	$78.33	$78.08	200
2023-05-09	$78.55	$78.55	$78.55	$78.55	$78.30	303
2023-05-08	$79.45	$79.45	$79.45	$79.45	$79.19	0
2023-05-05	$79.45	$79.45	$79.45	$79.45	$79.45	5,492
2023-05-04	$79.45	$79.45	$79.45	$79.45	$79.45	0
2023-05-03	$79.45	$79.45	$79.45	$79.45	$79.45	515
2023-05-02	$79.45	$79.45	$79.45	$79.45	$79.45	0
2023-05-01	$79.45	$79.45	$79.45	$79.45	$79.45	0
2023-04-28	$79.45	$79.45	$79.45	$79.45	$79.45	296
2023-04-27	$77.25	$77.25	$77.25	$77.25	$77.25	51
2023-04-25	$77.25	$77.25	$77.25	$77.25	$77.25	287
2023-04-24	$78.20	$78.20	$78.20	$78.20	$78.20	640
2023-04-21	$78.00	$78.00	$78.00	$78.00	$78.00	0
2023-04-20	$78.00	$78.00	$78.00	$78.00	$78.00	1,362
2023-04-19	$78.00	$78.00	$78.00	$78.00	$78.00	15
2023-04-18	$78.00	$78.00	$78.00	$78.00	$78.00	1
2023-04-17	$78.00	$78.00	$78.00	$78.00	$78.00	4,512
2023-04-14	$78.64	$78.67	$78.64	$78.67	$78.67	266
2023-04-13	$77.92	$77.92	$77.92	$77.92	$77.92	220
2023-04-12	$78.27	$78.27	$78.27	$78.27	$78.27	0
2023-04-11	$78.27	$78.27	$78.27	$78.27	$78.27	165
2023-04-10	$77.46	$77.46	$77.46	$77.46	$77.46	0
2023-04-06	$77.46	$77.46	$77.46	$77.46	$77.46	165
2023-04-05	$77.40	$77.40	$77.40	$77.40	$77.40	0
2023-04-04	$77.40	$77.40	$77.40	$77.40	$77.40	528
2023-04-03	$75.61	$75.61	$75.61	$75.61	$75.61	0
2023-03-31	$75.61	$75.61	$75.61	$75.61	$75.61	0
2023-03-30	$75.61	$75.61	$75.61	$75.61	$75.61	0
2023-03-29	$75.61	$75.61	$75.61	$75.61	$75.61	584
2023-03-28	$75.85	$75.85	$75.85	$75.85	$75.85	0
2023-03-27	$75.85	$75.85	$75.85	$75.85	$75.85	1,310
2023-03-24	$74.30	$74.30	$74.30	$74.30	$74.30	0
2023-03-23	$74.30	$74.30	$74.30	$74.30	$74.30	0
2023-03-22	$74.30	$74.30	$74.30	$74.30	$74.30	0
2023-03-21	$74.30	$74.30	$74.30	$74.30	$74.30	0
2023-03-20	$74.30	$74.30	$74.30	$74.30	$74.30	0
2023-03-17	$74.30	$74.30	$74.30	$74.30	$74.30	1,358
2023-03-16	$73.41	$73.41	$73.41	$73.41	$73.41	296
2023-03-15	$74.17	$74.17	$74.17	$74.17	$73.88	0
2023-03-14	$74.31	$74.83	$74.17	$74.17	$73.88	13,950
2023-03-13	$74.00	$74.56	$74.00	$74.56	$74.27	1,855
2023-03-10	$75.98	$75.98	$75.98	$75.98	$75.68	65
2023-03-09	$76.21	$76.21	$75.98	$75.98	$75.68	13,243
2023-03-08	$77.35	$77.35	$77.35	$77.35	$77.05	0
2023-03-07	$77.35	$77.35	$77.35	$77.35	$77.05	0
2023-03-06	$77.35	$77.35	$77.35	$77.35	$77.05	2,848
2023-03-03	$74.99	$74.99	$74.99	$74.99	$74.70	0
2023-03-02	$74.99	$74.99	$74.99	$74.99	$74.70	0
2023-03-01	$74.99	$74.99	$74.99	$74.99	$74.99	0
2023-02-28	$74.99	$74.99	$74.99	$74.99	$74.99	0
2023-02-27	$74.99	$74.99	$74.99	$74.99	$74.99	52
2023-02-24	$74.99	$74.99	$74.99	$74.99	$74.99	296
2023-02-23	$76.45	$76.45	$75.90	$75.90	$75.90	1,015
2023-02-22	$76.50	$76.50	$76.50	$76.50	$76.50	21
2023-02-21	$76.50	$76.50	$76.50	$76.50	$76.50	3,564
2023-02-17	$77.24	$77.30	$77.00	$77.30	$77.30	4,468
2023-02-16	$78.59	$78.59	$78.59	$78.59	$78.59	600
2023-02-15	$78.00	$78.00	$78.00	$78.00	$78.00	3,550
2023-02-14	$77.37	$77.37	$77.37	$77.37	$77.37	50
2023-02-13	$77.37	$77.37	$77.37	$77.37	$77.37	0
2023-02-10	$77.37	$77.37	$77.37	$77.37	$77.37	3,971
2023-02-09	$78.30	$78.30	$78.30	$78.30	$78.30	0
2023-02-08	$78.30	$78.30	$78.30	$78.30	$78.30	700
2023-02-07	$77.92	$77.92	$77.92	$77.92	$77.92	64
2023-02-06	$77.92	$77.92	$77.92	$77.92	$77.92	2,303
2023-02-03	$76.91	$76.91	$76.91	$76.91	$76.91	0
2023-02-02	$76.91	$76.91	$76.91	$76.91	$76.91	174
2023-02-01	$76.91	$76.91	$76.91	$76.91	$76.91	58
2023-01-31	$76.33	$76.91	$76.33	$76.91	$76.91	3,740
2023-01-30	$77.25	$77.25	$77.25	$77.25	$77.25	0
2023-01-27	$77.25	$77.25	$77.25	$77.25	$77.25	650
2023-01-26	$75.75	$75.75	$75.75	$75.75	$75.75	0
2023-01-25	$75.75	$75.75	$75.75	$75.75	$75.75	519
2023-01-24	$76.26	$76.26	$76.26	$76.26	$76.26	1,890
2023-01-23	$73.79	$73.79	$73.79	$73.79	$73.79	0
2023-01-20	$73.79	$73.79	$73.79	$73.79	$73.79	0
2023-01-19	$73.79	$73.79	$73.79	$73.79	$73.79	675
2023-01-18	$74.67	$74.67	$74.67	$74.67	$74.67	2,026
2023-01-17	$75.91	$75.91	$75.54	$75.54	$75.54	266
2023-01-13	$74.50	$74.50	$74.50	$74.50	$74.50	445
2023-01-12	$73.70	$73.70	$73.70	$73.70	$73.70	0
2023-01-11	$73.70	$73.70	$73.70	$73.70	$73.70	1,400
2023-01-10	$73.70	$73.70	$73.70	$73.70	$73.70	300
2023-01-09	$74.52	$74.52	$74.52	$74.52	$74.52	1,350
2023-01-06	$71.95	$71.95	$71.95	$71.95	$71.95	0
2023-01-05	$71.95	$71.95	$71.95	$71.95	$71.95	1,125
2023-01-04	$73.50	$73.50	$73.50	$73.50	$73.50	370
2023-01-03	$73.40	$73.40	$73.40	$73.40	$73.40	7,501
2022-12-30	$72.75	$72.75	$72.75	$72.75	$72.75	0
2022-12-29	$72.75	$72.75	$72.75	$72.75	$72.75	0
2022-12-28	$72.75	$72.75	$72.75	$72.75	$72.75	0
2022-12-27	$72.75	$72.75	$72.75	$72.75	$72.75	0
2022-12-23	$72.75	$72.75	$72.75	$72.75	$72.75	400
2022-12-22	$72.22	$72.22	$72.22	$72.22	$72.22	931
2022-12-21	$76.50	$76.50	$76.50	$76.50	$76.50	0
2022-12-20	$76.50	$76.50	$76.50	$76.50	$76.50	0
2022-12-19	$76.50	$76.50	$76.50	$76.50	$76.50	0
2022-12-16	$76.50	$76.50	$76.50	$76.50	$76.50	0
2022-12-15	$76.50	$76.50	$76.50	$76.50	$76.50	0
2022-12-14	$76.50	$76.50	$76.50	$76.50	$76.24	380
2022-12-13	$77.40	$77.40	$77.40	$77.40	$77.14	0
2022-12-12	$77.40	$77.40	$77.40	$77.40	$77.14	0
2022-12-09	$77.40	$77.40	$77.40	$77.40	$77.14	5
2022-12-08	$77.40	$77.40	$77.40	$77.40	$77.14	0
2022-12-07	$77.40	$77.40	$77.40	$77.40	$77.14	0
2022-12-06	$77.40	$77.40	$77.40	$77.40	$77.14	0
2022-12-05	$77.40	$77.40	$77.40	$77.40	$77.14	0
2022-12-02	$77.40	$77.40	$77.40	$77.40	$77.14	0
2022-12-01	$77.40	$77.40	$77.40	$77.40	$77.14	1,800
2022-11-30	$75.65	$75.65	$75.65	$75.65	$75.39	0
2022-11-29	$75.65	$75.65	$75.65	$75.65	$75.39	0
2022-11-28	$75.65	$75.65	$75.65	$75.65	$75.39	0
2022-11-25	$75.65	$75.65	$75.65	$75.65	$75.65	0
2022-11-23	$75.65	$75.65	$75.65	$75.65	$75.65	0
2022-11-22	$75.49	$75.65	$75.45	$75.65	$75.65	13,623
2022-11-21	$74.99	$74.99	$74.99	$74.99	$74.99	0
2022-11-18	$74.99	$74.99	$74.99	$74.99	$74.99	458
2022-11-17	$75.00	$75.00	$75.00	$75.00	$75.00	0
2022-11-16	$75.00	$75.00	$75.00	$75.00	$75.00	1,155
2022-11-15	$75.00	$75.00	$75.00	$75.00	$75.00	0
2022-11-14	$75.00	$75.00	$75.00	$75.00	$75.00	232
2022-11-11	$75.00	$75.00	$75.00	$75.00	$75.00	266
2022-11-10	$73.74	$73.74	$73.74	$73.74	$73.74	1,742
2022-11-09	$71.50	$71.50	$71.50	$71.50	$71.50	1,949
2022-11-08	$72.15	$72.15	$72.15	$72.15	$72.15	0
2022-11-07	$72.15	$72.15	$72.15	$72.15	$72.15	275
2022-11-04	$72.69	$72.69	$72.69	$72.69	$72.69	0
2022-11-03	$72.69	$72.69	$72.69	$72.69	$72.69	0
2022-11-02	$72.69	$72.69	$72.69	$72.69	$72.69	2,700
2022-11-01	$71.13	$71.13	$71.13	$71.13	$71.13	0
2022-10-31	$71.13	$71.13	$71.13	$71.13	$71.13	10
2022-10-28	$71.13	$71.13	$71.13	$71.13	$71.13	0
2022-10-27	$71.13	$71.13	$71.13	$71.13	$71.13	0
2022-10-26	$71.13	$71.13	$71.13	$71.13	$71.13	0
2022-10-25	$71.13	$71.13	$71.13	$71.13	$71.13	0
2022-10-24	$71.13	$71.13	$71.13	$71.13	$71.13	10,246
2022-10-21	$69.50	$70.50	$69.50	$70.50	$70.50	14,380
2022-10-20	$69.55	$69.55	$69.55	$69.55	$69.55	157
2022-10-19	$70.00	$70.00	$69.55	$69.55	$69.55	1,725
2022-10-18	$69.03	$69.03	$69.03	$69.03	$69.03	0
2022-10-17	$69.03	$69.03	$69.03	$69.03	$69.03	0
2022-10-14	$69.03	$69.03	$69.03	$69.03	$69.03	72
2022-10-13	$66.40	$69.03	$66.40	$69.03	$69.03	10,646
2022-10-12	$69.51	$69.51	$69.51	$69.51	$69.51	0
2022-10-11	$69.51	$69.51	$69.51	$69.51	$69.51	0
2022-10-10	$69.51	$69.51	$69.51	$69.51	$69.51	0
2022-10-07	$69.50	$69.51	$69.50	$69.51	$69.51	14,243
2022-10-06	$70.00	$70.00	$70.00	$70.00	$70.00	0
2022-10-05	$70.00	$70.00	$70.00	$70.00	$70.00	0
2022-10-04	$70.00	$70.00	$70.00	$70.00	$70.00	0
2022-10-03	$70.00	$70.00	$70.00	$70.00	$70.00	250
2022-09-30	$68.73	$68.73	$68.73	$68.73	$68.73	0
2022-09-29	$68.73	$68.73	$68.73	$68.73	$68.73	1,449
2022-09-28	$70.50	$70.50	$70.50	$70.50	$70.50	1,905
2022-09-27	$70.50	$70.50	$70.50	$70.50	$70.50	0
2022-09-26	$70.50	$70.50	$70.50	$70.50	$70.50	0
2022-09-23	$70.50	$70.50	$70.50	$70.50	$70.50	1,777
2022-09-22	$71.18	$71.90	$71.15	$71.90	$71.90	4,469
2022-09-21	$74.00	$74.00	$74.00	$74.00	$74.00	669
2022-09-20	$76.25	$76.25	$76.25	$76.25	$76.25	0
2022-09-19	$76.25	$76.25	$76.25	$76.25	$76.25	0
2022-09-16	$76.25	$76.25	$76.25	$76.25	$76.25	0
2022-09-15	$76.25	$76.25	$76.25	$76.25	$76.25	0
2022-09-14	$76.25	$76.25	$76.25	$76.25	$76.25	0
2022-09-13	$76.25	$76.25	$76.25	$76.25	$76.25	655
2022-09-12	$76.25	$76.25	$76.25	$76.25	$76.25	0
2022-09-09	$76.25	$76.25	$76.25	$76.25	$76.25	0
2022-09-08	$76.25	$76.25	$76.25	$76.25	$76.25	287
2022-09-07	$74.64	$74.64	$74.64	$74.64	$74.64	9,235
2022-09-06	$74.15	$74.15	$74.15	$74.15	$74.15	795
2022-09-02	$74.50	$74.50	$74.50	$74.50	$74.50	5
2022-09-01	$74.66	$74.66	$74.50	$74.50	$74.50	6,205
2022-08-31	$76.62	$76.62	$76.62	$76.62	$76.62	0
2022-08-30	$76.62	$76.62	$76.62	$76.62	$76.62	348
2022-08-29	$78.33	$78.33	$78.33	$78.33	$78.33	0
2022-08-26	$78.33	$78.33	$78.33	$78.33	$78.33	0
2022-08-25	$78.33	$78.33	$78.33	$78.33	$78.33	0
2022-08-24	$78.33	$78.33	$78.33	$78.33	$78.33	3,120
2022-08-23	$78.52	$78.52	$78.33	$78.33	$78.33	6,966
2022-08-22	$80.88	$80.88	$80.88	$80.88	$80.88	0
2022-08-19	$80.88	$80.88	$80.88	$80.88	$80.88	0
2022-08-18	$81.05	$81.05	$80.88	$80.88	$80.88	14,114
2022-08-17	$80.65	$80.65	$80.65	$80.65	$80.65	0
2022-08-16	$80.65	$80.65	$80.65	$80.65	$80.65	0
2022-08-15	$80.65	$80.65	$80.65	$80.65	$80.65	390
2022-08-12	$80.65	$80.65	$80.65	$80.65	$80.65	3,415
2022-08-11	$78.25	$78.25	$78.25	$78.25	$78.25	497
2022-08-10	$78.25	$78.25	$78.25	$78.25	$78.25	0
2022-08-09	$78.25	$78.25	$78.25	$78.25	$78.25	1,868
2022-08-08	$78.10	$78.10	$78.10	$78.10	$78.10	605
2022-08-05	$75.96	$75.96	$75.96	$75.96	$75.96	2,315
2022-08-04	$75.96	$75.96	$75.96	$75.96	$75.96	0
2022-08-03	$75.96	$75.96	$75.96	$75.96	$75.96	0
2022-08-02	$75.96	$75.96	$75.96	$75.96	$75.96	1,540
2022-08-01	$75.96	$75.96	$75.96	$75.96	$75.96	0
2022-07-29	$75.96	$75.96	$75.96	$75.96	$75.96	0
2022-07-28	$75.96	$75.96	$75.96	$75.96	$75.96	4,224
2022-07-27	$74.95	$74.95	$74.95	$74.95	$74.95	0
2022-07-26	$74.95	$74.95	$74.95	$74.95	$74.95	0
2022-07-25	$74.95	$74.95	$74.95	$74.95	$74.95	5,300
2022-07-22	$74.95	$74.95	$74.95	$74.95	$74.95	0
2022-07-21	$74.95	$74.95	$74.95	$74.95	$74.95	520
2022-07-20	$74.51	$74.51	$74.51	$74.51	$74.51	1,798
2022-07-19	$73.17	$73.17	$73.17	$73.17	$73.17	0
2022-07-18	$73.17	$73.17	$73.17	$73.17	$73.17	0
2022-07-15	$73.17	$73.17	$73.17	$73.17	$73.17	0
2022-07-14	$73.17	$73.17	$73.17	$73.17	$73.17	0
2022-07-13	$73.17	$73.17	$73.17	$73.17	$73.17	0
2022-07-12	$73.17	$73.17	$73.17	$73.17	$73.17	33
2022-07-11	$73.17	$73.17	$73.17	$73.17	$73.17	0
2022-07-08	$73.17	$73.17	$73.17	$73.17	$73.17	0
2022-07-07	$73.17	$73.17	$73.17	$73.17	$73.17	689
2022-07-06	$72.83	$72.83	$72.65	$72.65	$72.65	1,800
2022-07-05	$70.61	$70.61	$70.61	$70.61	$70.61	0
2022-07-01	$70.61	$70.61	$70.61	$70.61	$70.61	0
2022-06-30	$70.61	$70.61	$70.61	$70.61	$70.61	0
2022-06-29	$70.61	$70.61	$70.61	$70.61	$70.61	0
2022-06-28	$70.61	$70.61	$70.61	$70.61	$70.61	0
2022-06-27	$70.61	$70.61	$70.61	$70.61	$70.61	935
2022-06-24	$70.61	$70.61	$70.61	$70.61	$70.61	0
2022-06-23	$70.61	$70.61	$70.61	$70.61	$70.61	0
2022-06-22	$70.60	$70.61	$70.60	$70.61	$70.61	2,000
2022-06-21	$70.17	$70.17	$70.17	$70.17	$70.17	2,192
2022-06-17	$69.86	$69.86	$69.86	$69.86	$69.86	0
2022-06-16	$69.86	$69.86	$69.86	$69.86	$69.86	14,991
2022-06-15	$71.55	$71.55	$71.55	$71.55	$71.29	103
2022-06-14	$71.71	$71.71	$71.42	$71.42	$71.16	2,555
2022-06-13	$77.78	$77.78	$77.78	$77.78	$77.50	4,025
2022-06-10	$77.78	$77.78	$77.78	$77.78	$77.50	0
2022-06-09	$77.79	$77.79	$77.78	$77.78	$77.50	6,271
2022-06-08	$76.30	$76.30	$76.30	$76.30	$76.02	0
2022-06-07	$76.30	$76.30	$76.30	$76.30	$76.02	19,720
2022-06-06	$76.30	$76.30	$76.30	$76.30	$76.02	715
2022-06-03	$76.30	$76.30	$76.30	$76.30	$76.02	500
2022-06-02	$77.85	$77.85	$77.85	$77.85	$77.57	11,760
2022-06-01	$77.25	$77.25	$77.25	$77.25	$76.97	0
2022-05-31	$77.25	$77.25	$77.25	$77.25	$76.97	0
2022-05-27	$77.25	$77.25	$77.25	$77.25	$76.97	510
2022-05-26	$77.25	$77.25	$77.25	$77.25	$76.97	130
2022-05-25	$73.75	$73.75	$73.75	$73.75	$73.48	0
2022-05-24	$73.75	$73.75	$73.75	$73.75	$73.48	0
2022-05-23	$73.75	$73.75	$73.75	$73.75	$73.48	0
2022-05-20	$73.75	$73.75	$73.75	$73.75	$73.48	1,630
2022-05-19	$73.75	$73.75	$73.75	$73.75	$73.48	2,725
2022-05-18	$76.05	$76.05	$76.05	$76.05	$75.77	0
2022-05-17	$76.05	$76.05	$76.05	$76.05	$75.77	0
2022-05-16	$76.05	$76.05	$76.05	$76.05	$75.77	0
2022-05-13	$75.97	$76.20	$75.97	$76.05	$75.77	7,325
2022-05-12	$73.05	$73.05	$73.05	$73.05	$72.78	578
2022-05-11	$77.13	$77.13	$77.13	$77.13	$76.85	0
2022-05-10	$77.13	$77.13	$77.13	$77.13	$76.85	5,170
2022-05-09	$77.13	$77.13	$77.13	$77.13	$76.85	127
2022-05-06	$77.18	$78.75	$77.18	$78.75	$78.46	1,503
2022-05-05	$79.26	$79.26	$79.26	$79.26	$78.97	98
2022-05-04	$79.26	$79.26	$79.26	$79.26	$78.97	0
2022-05-03	$78.73	$79.26	$78.73	$79.26	$78.97	1,735
2022-05-02	$77.95	$77.95	$77.95	$77.95	$77.67	5,000
2022-04-29	$80.66	$80.68	$80.63	$80.63	$80.34	33,674
2022-04-28	$79.62	$79.62	$79.62	$79.62	$79.33	0
2022-04-27	$79.63	$79.63	$79.62	$79.62	$79.33	1,818
2022-04-26	$82.50	$82.50	$82.50	$82.50	$82.20	0
2022-04-25	$82.50	$82.50	$82.50	$82.50	$82.20	0
2022-04-22	$82.50	$82.50	$82.50	$82.50	$82.20	500
2022-04-21	$83.77	$83.77	$83.77	$83.77	$83.46	0
2022-04-20	$83.77	$83.77	$83.77	$83.77	$83.46	0
2022-04-19	$83.77	$83.77	$83.77	$83.77	$83.46	3
2022-04-18	$83.77	$83.77	$83.77	$83.77	$83.46	0
2022-04-14	$83.77	$83.77	$83.77	$83.77	$83.46	10
2022-04-13	$83.77	$83.77	$83.77	$83.77	$83.46	10,976
2022-04-12	$84.15	$84.15	$84.15	$84.15	$83.84	553
2022-04-11	$85.50	$85.50	$85.50	$85.50	$85.19	0
2022-04-08	$85.50	$85.50	$85.50	$85.50	$85.19	0
2022-04-07	$85.50	$85.50	$85.50	$85.50	$85.19	2,055
2022-04-06	$84.50	$84.50	$84.50	$84.50	$84.19	857
2022-04-05	$87.50	$87.50	$87.50	$87.50	$87.18	0
2022-04-04	$87.50	$87.50	$87.50	$87.50	$87.18	938
2022-04-01	$87.50	$87.50	$87.50	$87.50	$87.18	0
2022-03-31	$87.50	$87.50	$87.50	$87.50	$87.18	0
2022-03-30	$87.50	$87.50	$87.50	$87.50	$87.18	4,666
2022-03-29	$87.22	$87.26	$87.14	$87.26	$86.94	23,536
2022-03-28	$86.05	$86.05	$86.05	$86.05	$85.74	846
2022-03-25	$85.00	$85.00	$85.00	$85.00	$84.69	0
2022-03-24	$85.00	$85.00	$85.00	$85.00	$84.69	905
2022-03-23	$85.00	$85.00	$85.00	$85.00	$84.69	2,899
2022-03-22	$84.74	$84.74	$84.74	$84.74	$84.43	0
2022-03-21	$84.74	$84.74	$84.57	$84.74	$84.43	1,542
2022-03-18	$81.05	$81.05	$81.05	$81.05	$80.75	2,895
2022-03-17	$81.05	$81.05	$81.05	$81.05	$80.75	102
2022-03-16	$81.05	$81.05	$81.05	$81.05	$80.50	0
2022-03-15	$81.05	$81.05	$81.05	$81.05	$80.50	6,854
2022-03-14	$80.00	$80.00	$80.00	$80.00	$79.46	283
2022-03-11	$81.15	$81.15	$81.15	$81.15	$80.60	385
2022-03-10	$81.03	$81.03	$81.03	$81.03	$80.48	0
2022-03-09	$80.90	$81.03	$80.90	$81.03	$80.48	920
2022-03-08	$79.55	$79.55	$79.55	$79.55	$79.01	500
2022-03-07	$81.09	$81.09	$81.00	$81.00	$80.44	7,740
2022-03-04	$83.00	$83.00	$83.00	$83.00	$82.44	0
2022-03-03	$83.00	$83.00	$83.00	$83.00	$82.44	119
2022-03-02	$83.50	$83.50	$83.50	$83.50	$82.93	600
2022-03-01	$83.50	$83.50	$83.50	$83.50	$82.93	600
2022-02-28	$82.90	$82.90	$82.90	$82.90	$82.34	2,496
2022-02-25	$79.50	$79.50	$79.50	$79.50	$78.96	0
2022-02-24	$78.22	$79.50	$78.22	$79.50	$78.96	1,206
2022-02-23	$82.00	$82.00	$81.55	$81.55	$81.00	8,062
2022-02-22	$83.90	$83.90	$83.90	$83.90	$83.33	1,659
2022-02-18	$83.90	$83.90	$83.90	$83.90	$83.33	0
2022-02-17	$83.90	$83.90	$83.90	$83.90	$83.33	1,659
2022-02-16	$83.90	$83.90	$83.90	$83.90	$83.33	400
2022-02-15	$87.40	$87.40	$87.40	$87.40	$86.81	1,678
2022-02-14	$87.40	$87.40	$87.40	$87.40	$86.81	58
2022-02-11	$87.40	$87.40	$87.40	$87.40	$86.81	0
2022-02-10	$87.40	$87.40	$87.40	$87.40	$86.81	1,775
2022-02-09	$86.81	$87.00	$86.81	$87.00	$86.41	2,811
2022-02-08	$84.86	$84.89	$84.86	$84.88	$84.31	3,946
2022-02-07	$85.58	$85.95	$85.55	$85.95	$85.37	9,666
2022-02-04	$85.29	$85.29	$85.29	$85.29	$84.71	3,385
2022-02-03	$85.74	$85.74	$85.73	$85.73	$85.15	3,460
2022-02-02	$86.65	$86.65	$86.65	$86.65	$86.06	3,510
2022-02-01	$84.54	$84.54	$84.54	$84.54	$83.97	6,442
2022-01-31	$83.87	$84.54	$83.87	$84.54	$83.97	16,276
2022-01-28	$81.63	$81.63	$81.63	$81.63	$81.07	3,590
2022-01-27	$83.43	$83.91	$83.43	$83.55	$82.98	4,712
2022-01-26	$83.66	$85.50	$83.56	$85.50	$84.92	7,124
2022-01-25	$82.10	$82.55	$82.10	$82.55	$81.99	8,457
2022-01-24	$81.85	$83.30	$81.33	$83.30	$82.73	9,775
2022-01-21	$84.75	$85.10	$84.75	$84.90	$84.32	5,960
2022-01-20	$87.38	$87.38	$87.38	$87.38	$86.78	0
2022-01-19	$87.38	$87.38	$87.38	$87.38	$86.78	0
2022-01-18	$89.88	$89.88	$89.88	$89.88	$89.27	6,780
2022-01-14	$89.88	$89.88	$89.88	$89.88	$89.27	0
2022-01-13	$89.88	$89.88	$89.88	$89.88	$89.27	0
2022-01-12	$89.88	$89.88	$89.88	$89.88	$89.27	6,780
2022-01-11	$88.17	$88.83	$88.17	$88.75	$88.14	8,697
2022-01-10	$88.00	$88.00	$88.00	$88.00	$87.40	7,545
2022-01-07	$88.50	$88.50	$88.50	$88.50	$87.90	1,589
2022-01-06	$91.19	$91.19	$91.19	$91.19	$90.57	1
2022-01-05	$91.19	$91.19	$91.19	$91.19	$90.57	0
2022-01-04	$90.65	$91.19	$90.65	$91.19	$90.57	15,407
2022-01-03	$90.98	$90.98	$90.98	$90.98	$90.36	0
2021-12-31	$90.98	$90.98	$90.98	$90.98	$90.36	0
2021-12-30	$90.98	$90.98	$90.98	$90.98	$90.36	0
2021-12-29	$90.89	$90.98	$90.89	$90.98	$90.36	5,464
2021-12-28	$89.68	$89.68	$89.68	$89.68	$89.07	0
2021-12-27	$89.68	$89.68	$89.68	$89.68	$89.07	0
2021-12-23	$89.68	$89.68	$89.68	$89.68	$89.07	40,335
2021-12-22	$87.27	$87.27	$87.27	$87.27	$86.67	0
2021-12-21	$87.27	$87.27	$87.27	$87.27	$86.67	3,525
2021-12-20	$88.52	$88.52	$88.52	$88.52	$87.92	0
2021-12-17	$88.52	$88.52	$88.52	$88.52	$87.92	81
2021-12-16	$88.52	$88.52	$88.52	$88.52	$87.92	0
2021-12-15	$88.52	$88.52	$88.52	$88.52	$87.68	0
2021-12-14	$88.09	$88.52	$88.09	$88.52	$87.68	4,596
2021-12-13	$89.07	$89.07	$89.07	$89.07	$88.23	50
2021-12-10	$89.07	$89.07	$89.07	$89.07	$88.23	54
2021-12-09	$89.06	$89.07	$89.06	$89.07	$88.23	3,804
2021-12-08	$89.30	$89.30	$89.30	$89.30	$88.45	5
2021-12-07	$89.30	$89.30	$89.30	$89.30	$88.45	391
2021-12-06	$86.75	$86.75	$86.75	$86.75	$85.93	1,600
2021-12-03	$88.50	$88.50	$88.50	$88.50	$87.66	0
2021-12-02	$88.50	$88.50	$88.50	$88.50	$87.66	0
2021-12-01	$88.35	$88.50	$88.35	$88.50	$87.66	1,750
2021-11-30	$88.80	$88.80	$88.80	$88.80	$87.96	0
2021-11-29	$88.80	$88.80	$88.80	$88.80	$87.96	0
2021-11-26	$88.80	$88.80	$88.80	$88.80	$87.96	6,035
2021-11-24	$88.80	$88.80	$88.80	$88.80	$87.96	903
2021-11-23	$90.27	$90.27	$90.27	$90.27	$89.42	55
2021-11-22	$90.27	$90.27	$90.27	$90.27	$89.42	2,194
2021-11-19	$89.19	$89.19	$89.19	$89.19	$88.34	0
2021-11-18	$89.19	$89.19	$89.19	$89.19	$88.34	209
2021-11-17	$89.89	$89.89	$89.89	$89.89	$89.04	0
2021-11-16	$89.89	$89.89	$89.89	$89.89	$89.04	1,210
2021-11-15	$88.30	$88.30	$88.30	$88.30	$87.46	0
2021-11-12	$88.30	$88.30	$88.30	$88.30	$87.46	0
2021-11-11	$88.30	$88.30	$88.30	$88.30	$87.46	6,783
2021-11-10	$88.85	$88.85	$88.80	$88.80	$87.96	270
2021-11-09	$89.17	$89.17	$88.70	$88.70	$87.86	1,985
2021-11-08	$89.35	$89.35	$89.27	$89.27	$88.42	1,211
2021-11-05	$88.80	$88.80	$88.80	$88.80	$87.96	1,700
2021-11-04	$88.55	$88.55	$88.55	$88.55	$87.71	212
2021-11-03	$87.88	$87.88	$87.88	$87.88	$87.05	988
2021-11-02	$87.75	$87.88	$87.75	$87.88	$87.05	1,377
2021-11-01	$87.00	$87.00	$87.00	$87.00	$86.18	0
2021-10-29	$87.00	$87.00	$87.00	$87.00	$86.18	0
2021-10-28	$87.00	$87.00	$87.00	$87.00	$86.18	0
2021-10-27	$87.00	$87.00	$87.00	$87.00	$86.18	4,023
2021-10-26	$87.36	$87.36	$87.01	$87.01	$86.19	3,930
2021-10-25	$85.96	$86.75	$85.96	$86.75	$85.93	7,650
2021-10-22	$86.42	$86.42	$86.28	$86.28	$85.47	1,037
2021-10-21	$85.52	$85.52	$85.52	$85.52	$84.71	0
2021-10-20	$85.52	$85.52	$85.52	$85.52	$84.71	0
2021-10-19	$85.52	$85.52	$85.52	$85.52	$84.71	5,438
2021-10-18	$84.71	$84.71	$84.71	$84.71	$83.91	0
2021-10-15	$84.71	$84.71	$84.71	$84.71	$83.91	709
2021-10-14	$82.67	$82.67	$82.67	$82.67	$81.89	0
2021-10-13	$82.67	$82.67	$82.67	$82.67	$81.89	0
2021-10-12	$82.67	$82.67	$82.67	$82.67	$81.89	8,735
2021-10-11	$83.63	$83.63	$83.63	$83.63	$82.84	0
2021-10-08	$83.63	$83.63	$83.63	$83.63	$82.84	793
2021-10-07	$82.60	$82.60	$82.60	$82.60	$81.82	0
2021-10-06	$82.60	$82.60	$82.60	$82.60	$81.82	0
2021-10-05	$82.45	$82.60	$82.45	$82.60	$81.82	5,003
2021-10-04	$81.90	$81.90	$81.45	$81.45	$80.68	2,722
2021-10-01	$82.67	$82.67	$82.67	$82.67	$81.89	0
2021-09-30	$82.67	$82.67	$82.67	$82.67	$81.89	515
2021-09-29	$82.92	$83.04	$82.92	$83.04	$82.25	1,792
2021-09-28	$83.50	$83.50	$83.50	$83.50	$82.71	3,685
2021-09-27	$84.75	$84.75	$84.75	$84.75	$83.95	0
2021-09-24	$84.75	$84.75	$84.75	$84.75	$83.95	7,862
2021-09-23	$84.25	$84.75	$84.25	$84.75	$83.95	1,315
2021-09-22	$82.94	$82.94	$82.94	$82.94	$82.15	4,092
2021-09-21	$83.04	$83.18	$82.74	$83.18	$82.39	25,809
2021-09-20	$85.01	$85.01	$85.01	$85.01	$84.20	0
2021-09-17	$85.01	$85.01	$85.01	$85.01	$84.20	0
2021-09-16	$85.01	$85.01	$85.01	$85.01	$84.20	46
2021-09-15	$85.01	$85.01	$85.01	$85.01	$83.95	0
2021-09-14	$85.01	$85.01	$85.01	$85.01	$83.95	3,645
2021-09-13	$85.40	$85.40	$85.40	$85.40	$84.34	410
2021-09-10	$85.50	$85.50	$85.50	$85.50	$84.44	1,963
2021-09-09	$86.07	$86.07	$85.50	$85.50	$84.44	1,566
2021-09-08	$86.17	$86.17	$86.17	$86.17	$85.10	0
2021-09-07	$85.82	$86.17	$85.78	$86.17	$85.10	18,321
2021-09-03	$85.70	$86.20	$85.70	$86.20	$85.13	1,169
2021-09-02	$85.50	$85.50	$85.50	$85.50	$84.44	123
2021-09-01	$86.04	$86.04	$86.04	$86.04	$84.97	1,405
2021-08-31	$86.05	$86.05	$86.05	$86.05	$84.98	3,439
2021-08-30	$85.52	$85.52	$85.52	$85.52	$84.46	0
2021-08-27	$85.52	$85.52	$85.52	$85.52	$84.46	6,552
2021-08-26	$83.80	$83.80	$83.80	$83.80	$82.76	0
2021-08-25	$83.80	$83.80	$83.80	$83.80	$82.76	0
2021-08-24	$83.80	$83.80	$83.80	$83.80	$82.76	0
2021-08-23	$83.80	$83.80	$83.80	$83.80	$82.76	0
2021-08-20	$83.80	$83.80	$83.80	$83.80	$82.76	120
2021-08-19	$84.55	$84.55	$84.55	$84.55	$83.50	2,466
2021-08-18	$84.30	$84.55	$84.30	$84.55	$83.50	879
2021-08-17	$84.21	$84.21	$84.21	$84.21	$83.16	0
2021-08-16	$84.21	$84.21	$84.21	$84.21	$83.16	0
2021-08-13	$84.21	$84.21	$84.21	$84.21	$83.16	0
2021-08-12	$84.21	$84.21	$84.21	$84.21	$83.16	0
2021-08-11	$84.36	$84.36	$84.21	$84.21	$83.16	16,333
2021-08-10	$84.21	$84.21	$84.21	$84.21	$83.16	0
2021-08-09	$84.21	$84.21	$84.21	$84.21	$83.16	900
2021-08-06	$83.78	$83.78	$83.78	$83.78	$82.74	0
2021-08-05	$83.78	$83.78	$83.78	$83.78	$82.74	160
2021-08-04	$83.68	$83.68	$83.68	$83.68	$82.64	0
2021-08-03	$83.68	$83.68	$83.68	$83.68	$82.64	35
2021-08-02	$83.82	$83.82	$83.67	$83.68	$82.64	1,414
2021-07-30	$83.40	$83.54	$83.40	$83.54	$82.50	29,099
2021-07-29	$83.61	$83.61	$83.61	$83.61	$82.57	0
2021-07-28	$83.31	$83.61	$83.31	$83.61	$82.57	7,256
2021-07-27	$83.10	$83.10	$83.10	$83.10	$82.07	0
2021-07-26	$83.10	$83.10	$83.10	$83.10	$82.07	5
2021-07-23	$83.10	$83.10	$83.10	$83.10	$82.07	63
2021-07-22	$83.10	$83.10	$83.10	$83.10	$82.07	0
2021-07-21	$83.10	$83.10	$83.10	$83.10	$82.07	0
2021-07-20	$83.10	$83.10	$83.10	$83.10	$82.07	0
2021-07-19	$83.10	$83.10	$83.10	$83.10	$82.07	0
2021-07-16	$83.10	$83.10	$83.10	$83.10	$82.07	0
2021-07-15	$83.10	$83.10	$83.10	$83.10	$82.07	0
2021-07-14	$82.75	$83.10	$82.75	$83.10	$82.07	1,994
2021-07-13	$79.42	$79.42	$79.42	$79.42	$78.44	0
2021-07-12	$79.42	$79.42	$79.42	$79.42	$78.44	0
2021-07-09	$79.42	$79.42	$79.42	$79.42	$78.44	30
2021-07-08	$79.42	$79.42	$79.42	$79.42	$78.44	60
2021-07-07	$79.42	$79.42	$79.42	$79.42	$78.44	14
2021-07-06	$79.42	$79.42	$79.42	$79.42	$78.44	64
2021-07-02	$79.42	$79.42	$79.42	$79.42	$78.44	310
2021-07-01	$79.42	$79.42	$79.42	$79.42	$78.44	0
2021-06-30	$79.42	$79.42	$79.42	$79.42	$78.44	0
2021-06-29	$79.42	$79.42	$79.42	$79.42	$78.44	185
2021-06-28	$79.42	$79.42	$79.42	$79.42	$78.44	0
2021-06-25	$79.42	$79.42	$79.42	$79.42	$78.44	0
2021-06-24	$79.42	$79.42	$79.42	$79.42	$78.44	0
2021-06-23	$79.42	$79.42	$79.42	$79.42	$78.44	0
2021-06-22	$79.42	$79.42	$79.42	$79.42	$78.44	0
2021-06-21	$79.42	$79.42	$79.42	$79.42	$78.44	135
2021-06-18	$79.42	$79.42	$79.42	$79.42	$78.44	6,971
2021-06-17	$80.55	$80.55	$80.55	$80.55	$79.55	0
2021-06-16	$80.55	$80.55	$80.55	$80.55	$79.55	0
2021-06-15	$80.55	$80.55	$80.55	$80.55	$79.55	0
2021-06-14	$80.55	$80.55	$80.55	$80.55	$79.55	400
2021-06-11	$80.55	$80.55	$80.55	$80.55	$79.55	0
2021-06-10	$80.55	$80.55	$80.55	$80.55	$79.55	150
2021-06-09	$80.10	$80.10	$80.10	$80.10	$79.10	0
2021-06-07	$80.07	$80.07	$80.07	$80.07	$79.07	0
2021-06-04	$80.07	$80.07	$80.07	$80.07	$79.07	1,250
2021-06-03	$79.46	$79.46	$79.46	$79.46	$78.47	378
2021-06-02	$79.55	$79.55	$79.55	$79.55	$78.56	1,605
2021-06-01	$79.81	$79.81	$79.55	$79.55	$78.56	1,934
2021-05-28	$79.83	$79.83	$79.83	$79.83	$78.83	0
2021-05-27	$79.83	$79.83	$79.83	$79.83	$78.83	6,040
2021-05-26	$78.90	$78.90	$78.90	$78.90	$77.92	0
2021-05-25	$78.90	$78.90	$78.90	$78.90	$77.92	0
2021-05-24	$78.90	$78.90	$78.90	$78.90	$77.92	0
2021-05-21	$78.90	$78.90	$78.90	$78.90	$77.92	0
2021-05-20	$78.90	$78.90	$78.90	$78.90	$77.92	1,640
2021-05-19	$78.90	$78.90	$78.90	$78.90	$77.92	0
2021-05-18	$78.90	$78.90	$78.90	$78.90	$77.92	0
2021-05-17	$78.90	$78.90	$78.90	$78.90	$77.92	28,903
2021-05-14	$77.80	$77.80	$77.80	$77.80	$76.83	2
2021-05-13	$77.80	$77.80	$77.80	$77.80	$76.83	640
2021-05-12	$80.00	$80.00	$80.00	$80.00	$79.01	61
2021-05-11	$80.00	$80.00	$80.00	$80.00	$79.01	248
2021-05-10	$80.00	$80.00	$80.00	$80.00	$79.01	0
2021-05-07	$80.00	$80.00	$80.00	$80.00	$79.01	2,437
2021-05-06	$79.01	$79.01	$79.01	$79.01	$78.03	3,495
2021-05-05	$79.59	$79.59	$79.59	$79.59	$78.60	37
2021-05-04	$79.59	$79.59	$79.59	$79.59	$78.60	0
2021-05-03	$79.59	$79.59	$79.59	$79.59	$78.60	0
2021-04-30	$79.59	$79.59	$79.59	$79.59	$78.60	0
2021-04-29	$79.55	$79.59	$79.55	$79.59	$78.60	31,430
2021-04-28	$79.50	$79.50	$79.50	$79.50	$78.51	0
2021-04-27	$79.50	$79.50	$79.50	$79.50	$78.51	12
2021-04-26	$79.50	$79.50	$79.50	$79.50	$78.51	0
2021-04-23	$79.50	$79.50	$79.50	$79.50	$78.51	103
2021-04-22	$79.50	$79.50	$79.50	$79.50	$78.51	0
2021-04-21	$79.50	$79.50	$79.50	$79.50	$78.51	0
2021-04-20	$79.50	$79.50	$79.50	$79.50	$78.51	0
2021-04-19	$79.50	$79.50	$79.50	$79.50	$78.51	405
2021-04-16	$78.45	$78.45	$78.45	$78.45	$77.47	0
2021-04-15	$78.45	$78.45	$78.45	$78.45	$77.47	0
2021-04-14	$78.59	$78.59	$78.45	$78.45	$77.47	492
2021-04-13	$78.07	$78.07	$78.07	$78.07	$77.10	0
2021-04-12	$78.07	$78.07	$78.07	$78.07	$77.10	1,930
2021-04-09	$77.83	$77.83	$77.83	$77.83	$76.86	840
2021-04-08	$77.50	$77.50	$77.50	$77.50	$76.54	14,000
2021-04-07	$77.50	$77.50	$77.50	$77.50	$76.54	0
2021-04-06	$77.50	$77.50	$77.50	$77.50	$76.54	415
2021-04-05	$74.34	$74.34	$74.34	$74.34	$73.42	0
2021-04-01	$74.34	$74.34	$74.34	$74.34	$73.42	0
2021-03-31	$74.34	$74.34	$74.34	$74.34	$73.42	0
2021-03-30	$74.34	$74.34	$74.34	$74.34	$73.42	0
2021-03-29	$74.34	$74.34	$74.34	$74.34	$73.42	25
2021-03-26	$74.34	$74.34	$74.34	$74.34	$73.42	1,597
2021-03-25	$73.62	$73.62	$73.20	$73.20	$72.29	6,029
2021-03-24	$74.61	$74.61	$74.61	$74.61	$73.68	400
2021-03-23	$74.60	$74.60	$74.60	$74.60	$73.67	0
2021-03-22	$74.60	$74.60	$74.60	$74.60	$73.67	200
2021-03-19	$73.92	$74.05	$73.62	$74.05	$73.13	5,066
2021-03-18	$75.13	$75.13	$75.13	$75.13	$74.20	865
2021-03-17	$75.50	$75.50	$75.50	$75.50	$74.32	0
2021-03-16	$75.50	$75.50	$75.50	$75.50	$74.32	0
2021-03-15	$75.50	$75.50	$75.50	$75.50	$74.32	930
2021-03-12	$74.45	$74.45	$74.45	$74.45	$73.29	441
2021-03-11	$73.45	$73.45	$73.45	$73.45	$72.31	0
2021-03-10	$73.45	$73.45	$73.45	$73.45	$72.31	0
2021-03-09	$73.45	$73.45	$73.45	$73.45	$72.31	100
2021-03-08	$73.04	$73.68	$73.04	$73.47	$72.33	31,503
2021-03-05	$73.01	$73.01	$73.01	$73.01	$71.87	1,369
2021-03-04	$73.01	$73.01	$73.01	$73.01	$71.87	0
2021-03-03	$73.01	$73.01	$73.01	$73.01	$71.87	636
2021-03-02	$73.90	$73.90	$73.90	$73.90	$72.75	6,780
2021-03-01	$73.65	$73.65	$73.65	$73.65	$72.50	3,004
2021-02-26	$74.05	$74.05	$74.05	$74.05	$72.90	0
2021-02-25	$74.05	$74.05	$74.05	$74.05	$72.90	0
2021-02-24	$74.00	$74.00	$74.00	$74.00	$72.85	800
2021-02-23	$74.00	$74.00	$74.00	$74.00	$72.85	0
2021-02-22	$74.67	$74.67	$74.67	$74.67	$73.51	1,431
2021-02-19	$74.67	$74.67	$74.67	$74.67	$73.51	0
2021-02-18	$74.67	$74.67	$74.67	$74.67	$73.51	0
2021-02-17	$74.67	$74.67	$74.67	$74.67	$73.51	0
2021-02-16	$74.67	$74.67	$74.67	$74.67	$73.51	1,431
2021-02-12	$74.67	$74.67	$74.67	$74.67	$73.51	0
2021-02-11	$74.67	$74.67	$74.67	$74.67	$73.51	0
2021-02-10	$73.20	$73.20	$73.20	$73.20	$72.06	17
2021-02-09	$73.20	$73.20	$73.20	$73.20	$72.06	0
2021-02-08	$73.20	$73.20	$73.20	$73.20	$72.06	17
2021-02-05	$73.20	$73.20	$73.20	$73.20	$72.06	50
2021-02-04	$73.20	$73.20	$73.20	$73.20	$72.06	137
2021-02-03	$72.00	$72.00	$72.00	$72.00	$70.88	0
2021-02-02	$72.00	$72.00	$72.00	$72.00	$70.88	161
2021-02-01	$70.90	$70.90	$70.90	$70.90	$69.80	20,953
2021-01-29	$72.44	$72.44	$72.44	$72.44	$71.31	0
2021-01-28	$71.97	$72.44	$71.97	$72.44	$71.31	4,402
2021-01-27	$71.00	$71.00	$71.00	$71.00	$69.89	722
2021-01-26	$72.49	$72.49	$72.49	$72.49	$71.36	0
2021-01-25	$72.49	$72.49	$72.49	$72.49	$71.36	7,008
2021-01-22	$73.27	$73.27	$73.27	$73.27	$72.13	0
2021-01-21	$73.27	$73.27	$73.27	$73.27	$72.13	275
2021-01-20	$72.11	$72.11	$72.11	$72.11	$70.99	0
2021-01-19	$72.11	$72.11	$72.11	$72.11	$70.99	292
2021-01-15	$72.11	$72.11	$72.11	$72.11	$70.99	0
2021-01-14	$72.11	$72.11	$72.11	$72.11	$70.99	0
2021-01-13	$72.11	$72.11	$72.11	$72.11	$70.99	292
2021-01-12	$72.00	$72.00	$72.00	$72.00	$70.88	5,560
2021-01-11	$71.46	$71.46	$71.46	$71.46	$70.35	790
2021-01-08	$72.38	$72.38	$72.38	$72.38	$71.26	266
2021-01-07	$69.35	$69.35	$69.35	$69.35	$68.27	0
2021-01-06	$69.35	$69.35	$69.35	$69.35	$68.27	2,969
2021-01-05	$69.35	$69.35	$69.35	$69.35	$68.27	0
2021-01-04	$69.35	$69.35	$69.35	$69.35	$68.27	113
2020-12-31	$70.70	$70.70	$70.70	$70.70	$69.60	0
2020-12-30	$70.70	$70.70	$70.70	$70.70	$69.60	89
2020-12-29	$70.70	$70.70	$70.70	$70.70	$69.60	0
2020-12-28	$70.01	$70.01	$70.01	$70.01	$68.92	326
2020-12-24	$70.01	$70.01	$70.01	$70.01	$68.92	0
2020-12-23	$70.01	$70.01	$70.01	$70.01	$68.92	0
2020-12-22	$70.01	$70.01	$70.01	$70.01	$68.92	326
2020-12-21	$70.36	$70.36	$70.36	$70.36	$69.26	0
2020-12-18	$70.36	$70.36	$70.36	$70.36	$69.26	571
2020-12-17	$70.14	$70.58	$70.14	$70.58	$69.48	1,340
2020-12-16	$69.95	$69.95	$69.95	$69.95	$68.65	0
2020-12-15	$69.95	$69.95	$69.95	$69.95	$68.65	0
2020-12-14	$69.95	$69.95	$69.95	$69.95	$68.65	1,431
2020-12-11	$69.95	$69.95	$69.95	$69.95	$68.65	56
2020-12-10	$70.08	$70.08	$70.08	$70.08	$68.78	2,825
2020-12-09	$70.08	$70.08	$70.08	$70.08	$68.78	0
2020-12-08	$70.08	$70.08	$70.08	$70.08	$68.78	0
2020-12-07	$70.08	$70.08	$70.08	$70.08	$68.78	2,825
2020-12-04	$70.08	$70.08	$70.08	$70.08	$68.78	67,977
2020-12-03	$69.58	$69.58	$69.58	$69.58	$68.29	0
2020-12-02	$69.58	$69.58	$69.58	$69.58	$68.29	74,572
2020-12-01	$69.18	$69.18	$69.18	$69.18	$67.90	0
2020-11-30	$69.18	$69.18	$69.18	$69.18	$67.90	0
2020-11-27	$69.18	$69.18	$69.18	$69.18	$67.90	728
2020-11-25	$67.67	$67.67	$67.67	$67.67	$66.41	0
2020-11-24	$67.67	$67.67	$67.67	$67.67	$66.41	4,415
2020-11-23	$67.67	$67.67	$67.67	$67.67	$66.41	0
2020-11-20	$67.67	$67.67	$67.67	$67.67	$66.41	0
2020-11-19	$67.64	$67.67	$67.64	$67.67	$66.41	4,415
2020-11-18	$67.51	$67.51	$67.51	$67.51	$66.26	0
2020-11-17	$67.51	$67.51	$67.51	$67.51	$66.26	754
2020-11-16	$67.51	$67.51	$67.51	$67.51	$66.26	223
2020-11-13	$67.51	$67.51	$67.51	$67.51	$66.26	3,200
2020-11-12	$63.00	$63.00	$63.00	$63.00	$61.83	81
2020-11-11	$63.00	$63.00	$63.00	$63.00	$61.83	0
2020-11-10	$63.00	$63.00	$63.00	$63.00	$61.83	2,825
2020-11-09	$63.00	$63.00	$63.00	$63.00	$61.83	0
2020-11-06	$63.00	$63.00	$63.00	$63.00	$61.83	88
2020-11-05	$63.00	$63.00	$63.00	$63.00	$61.83	0
2020-11-04	$63.00	$63.00	$63.00	$63.00	$61.83	0
2020-11-03	$63.00	$63.00	$63.00	$63.00	$61.83	0
2020-11-02	$63.00	$63.00	$63.00	$63.00	$61.83	0
2020-10-30	$61.67	$63.00	$61.66	$63.00	$61.83	61,133
2020-10-29	$65.05	$65.05	$65.05	$65.05	$63.84	0
2020-10-28	$65.05	$65.05	$65.05	$65.05	$63.84	0
2020-10-27	$65.05	$65.05	$65.05	$65.05	$63.84	0
2020-10-26	$65.05	$65.05	$65.05	$65.05	$63.84	0
2020-10-23	$65.05	$65.05	$65.05	$65.05	$63.84	10
2020-10-22	$65.05	$65.05	$65.05	$65.05	$63.84	492
2020-10-21	$66.65	$66.65	$66.65	$66.65	$65.41	208
2020-10-20	$66.65	$66.65	$66.65	$66.65	$65.41	345
2020-10-19	$66.65	$66.65	$66.65	$66.65	$65.41	0
2020-10-16	$66.65	$66.65	$66.65	$66.65	$65.41	108,897
2020-10-15	$66.50	$66.50	$66.50	$66.50	$65.27	0
2020-10-14	$66.50	$66.50	$66.50	$66.50	$65.27	33,695
2020-10-13	$64.01	$64.01	$64.01	$64.01	$62.82	0
2020-10-12	$64.01	$64.01	$64.01	$64.01	$62.82	0
2020-10-09	$64.01	$64.01	$64.01	$64.01	$62.82	0
2020-10-08	$64.01	$64.01	$64.01	$64.01	$62.82	0
2020-10-07	$64.01	$64.01	$64.01	$64.01	$62.82	0
2020-10-06	$64.01	$64.01	$64.01	$64.01	$62.82	0
2020-10-05	$64.01	$64.01	$64.01	$64.01	$62.82	50
2020-10-02	$64.01	$64.01	$64.01	$64.01	$62.82	50
2020-10-01	$61.60	$64.01	$61.60	$64.01	$62.82	71,637
2020-09-30	$63.77	$63.77	$61.70	$61.70	$60.56	3,490
2020-09-29	$61.78	$61.78	$61.78	$61.78	$60.63	0
2020-09-28	$61.78	$61.78	$61.78	$61.78	$60.63	0
2020-09-25	$61.78	$61.78	$61.78	$61.78	$60.63	0
2020-09-24	$61.78	$61.78	$61.78	$61.78	$60.63	0
2020-09-23	$61.78	$61.78	$61.78	$61.78	$60.39	797
2020-09-22	$61.78	$61.78	$61.78	$61.78	$60.39	0
2020-09-21	$61.83	$61.83	$61.78	$61.78	$60.39	32,470
2020-09-18	$63.60	$63.60	$63.60	$63.60	$62.16	0
2020-09-17	$63.60	$63.60	$63.60	$63.60	$62.16	3,098
2020-09-16	$64.50	$64.50	$64.50	$64.50	$63.05	0
2020-09-15	$64.50	$64.50	$64.50	$64.50	$63.05	0
2020-09-14	$64.50	$64.50	$64.50	$64.50	$63.05	0
2020-09-11	$64.50	$64.50	$64.50	$64.50	$63.05	0
2020-09-10	$64.50	$64.50	$64.50	$64.50	$63.05	0
2020-09-09	$64.50	$64.50	$64.50	$64.50	$63.05	395
2020-09-08	$67.63	$67.63	$67.63	$67.63	$66.11	750
2020-09-04	$67.63	$67.63	$67.63	$67.63	$66.11	60
2020-09-03	$67.60	$67.63	$67.56	$67.63	$66.11	29,714
2020-09-02	$66.00	$66.00	$66.00	$66.00	$64.51	0
2020-09-01	$66.00	$66.00	$66.00	$66.00	$64.51	0
2020-08-31	$66.00	$66.00	$66.00	$66.00	$64.51	330
2020-08-28	$65.06	$65.06	$65.06	$65.06	$63.60	1,014
2020-08-27	$65.06	$65.06	$65.06	$65.06	$63.60	3,800
2020-08-26	$65.06	$65.06	$65.06	$65.06	$63.60	0
2020-08-25	$65.06	$65.06	$65.06	$65.06	$63.60	0
2020-08-24	$65.06	$65.06	$65.06	$65.06	$63.60	38,023
2020-08-21	$64.32	$64.32	$63.90	$63.90	$62.46	33,361
2020-08-20	$64.65	$64.65	$64.65	$64.65	$63.19	0
2020-08-19	$64.65	$64.65	$64.65	$64.65	$63.19	0
2020-08-18	$64.65	$64.65	$64.65	$64.65	$63.19	1,400
2020-08-17	$64.16	$64.16	$64.16	$64.16	$62.71	3,100
2020-08-14	$64.16	$64.16	$64.16	$64.16	$62.71	0
2020-08-13	$64.16	$64.16	$64.16	$64.16	$62.71	3,100
2020-08-12	$62.00	$62.00	$62.00	$62.00	$60.60	0
2020-08-11	$62.00	$62.00	$62.00	$62.00	$60.60	0
2020-08-10	$62.00	$62.00	$62.00	$62.00	$60.60	0
2020-08-07	$62.00	$62.00	$62.00	$62.00	$60.60	0
2020-08-06	$62.00	$62.00	$62.00	$62.00	$60.60	0
2020-08-05	$63.10	$63.10	$61.10	$62.00	$60.60	32,963
2020-08-04	$61.00	$61.00	$61.00	$61.00	$59.63	0
2020-08-03	$61.00	$61.00	$61.00	$61.00	$59.63	0
2020-07-31	$61.00	$61.00	$61.00	$61.00	$59.63	153
2020-07-30	$61.30	$61.30	$61.00	$61.00	$59.63	6,933
2020-07-29	$60.96	$60.96	$60.96	$60.96	$59.59	0
2020-07-28	$60.96	$60.96	$60.96	$60.96	$59.59	0
2020-07-27	$60.96	$60.96	$60.96	$60.96	$59.59	0
2020-07-24	$60.96	$60.96	$60.96	$60.96	$59.59	460
2020-07-23	$61.85	$61.85	$61.85	$61.85	$60.45	485
2020-07-22	$61.85	$61.85	$61.85	$61.85	$60.45	485
2020-07-17	$61.11	$61.11	$61.11	$61.11	$59.73	725
2020-07-16	$61.11	$61.11	$61.11	$61.11	$59.73	65
2020-07-15	$61.11	$61.11	$61.11	$61.11	$59.73	81,900
2020-07-14	$59.48	$59.54	$59.48	$59.54	$58.20	23,555
2020-07-07	$59.65	$59.65	$59.65	$59.65	$58.31	18,650
2020-07-02	$59.65	$59.65	$59.65	$59.65	$58.31	635
2020-07-01	$59.00	$59.00	$59.00	$59.00	$57.67	5,994
2020-06-25	$57.95	$57.95	$57.95	$57.95	$56.64	3,200
2020-06-22	$58.75	$58.75	$58.75	$58.75	$57.43	800
2020-06-19	$58.75	$58.75	$58.75	$58.75	$57.43	88
2020-06-18	$59.09	$59.09	$58.75	$58.75	$57.43	653
2020-06-11	$61.12	$61.12	$61.12	$61.12	$59.74	2
2020-06-09	$60.78	$61.12	$60.77	$61.12	$59.74	33,373
2020-06-08	$60.76	$60.76	$60.76	$60.76	$59.39	2,792
2020-06-05	$60.45	$60.45	$60.45	$60.45	$59.08	100
2020-06-04	$57.71	$57.71	$57.71	$57.71	$56.41	403
2020-05-28	$57.71	$57.71	$57.71	$57.71	$56.41	1,972
2020-05-27	$56.90	$56.90	$56.90	$56.90	$55.62	4,216
2020-05-22	$55.80	$55.80	$55.80	$55.80	$54.54	250
2020-05-20	$56.00	$56.00	$56.00	$56.00	$54.74	440
2020-05-19	$56.75	$56.75	$56.75	$56.75	$55.47	23,035
2020-05-15	$53.86	$53.86	$53.86	$53.86	$52.65	2,000
2020-05-13	$54.21	$54.21	$54.21	$54.21	$52.99	5,620
2020-05-12	$55.52	$55.52	$54.40	$54.40	$53.17	11,399
2020-05-11	$53.45	$53.45	$53.45	$53.45	$52.25	8,973
2020-05-07	$53.45	$53.45	$53.45	$53.45	$52.25	4,640
2020-05-04	$54.00	$54.00	$54.00	$54.00	$52.78	6,531
2020-05-01	$53.45	$53.45	$53.45	$53.45	$52.25	155
2020-04-30	$55.40	$55.41	$55.30	$55.30	$54.06	37,910
2020-04-29	$55.50	$56.70	$55.50	$56.70	$55.42	21,112
2020-04-24	$53.35	$53.35	$53.35	$53.35	$52.15	12,662
2020-04-21	$52.60	$52.60	$51.30	$51.35	$50.19	880
2020-04-20	$54.24	$54.24	$54.24	$54.24	$53.01	105
2020-04-17	$54.19	$54.24	$54.18	$54.24	$53.01	23,165
2020-04-16	$51.08	$51.08	$51.08	$51.08	$49.92	105
2020-04-15	$52.71	$52.71	$51.08	$51.08	$49.92	3,801
2020-04-14	$53.35	$53.35	$53.35	$53.35	$52.15	2,200
2020-04-13	$53.35	$53.35	$53.35	$53.35	$52.15	1,000
2020-04-09	$50.71	$50.71	$50.71	$50.71	$49.56	2,489
2020-04-08	$50.88	$50.88	$50.71	$50.71	$49.56	1,877
2020-04-07	$49.51	$49.51	$49.51	$49.51	$48.40	3,200
2020-04-06	$49.51	$49.51	$49.51	$49.51	$48.40	330
2020-04-01	$49.67	$49.67	$49.67	$49.67	$48.55	46
2020-03-31	$49.67	$49.67	$49.67	$49.67	$48.55	800
2020-03-30	$49.60	$49.60	$49.60	$49.60	$48.48	1,879
2020-03-26	$46.32	$46.32	$46.32	$46.32	$45.28	938
2020-03-25	$47.52	$47.52	$46.32	$46.32	$45.28	2,665
2020-03-24	$45.31	$45.31	$45.31	$45.31	$44.29	551
2020-03-23	$46.55	$46.55	$46.55	$46.55	$45.51	1,175
2020-03-18	$45.53	$46.55	$45.53	$46.55	$45.51	11,300
2020-03-17	$49.15	$49.15	$49.15	$49.15	$48.04	16,000
2020-03-16	$49.15	$49.15	$49.15	$49.15	$48.04	425
2020-03-13	$48.91	$49.15	$48.91	$49.15	$48.04	6,303
2020-03-12	$48.84	$48.89	$48.50	$48.50	$47.41	2,407
2020-03-11	$53.44	$53.44	$52.40	$53.00	$51.81	56,553
2020-03-10	$54.15	$54.15	$53.87	$53.87	$52.66	10,285
2020-03-09	$53.40	$53.40	$53.25	$53.25	$52.05	3,694
2020-03-05	$58.50	$58.50	$58.50	$58.50	$57.18	11,050
2020-03-04	$58.31	$58.31	$58.31	$58.31	$57.00	478
2020-03-03	$57.55	$57.55	$57.55	$57.55	$56.25	8,000
2020-03-02	$57.55	$57.55	$57.55	$57.55	$56.25	155
2020-02-28	$54.90	$55.57	$54.85	$55.57	$54.32	15,513
2020-02-27	$58.33	$58.33	$57.00	$57.00	$55.72	12,175
2020-02-26	$60.12	$60.12	$60.12	$60.12	$58.77	277
2020-02-25	$61.65	$61.65	$60.86	$60.86	$59.49	36,795
2020-02-24	$61.92	$62.10	$61.80	$61.80	$60.41	2,012
2020-02-20	$63.63	$63.63	$63.63	$63.63	$62.19	3,400
2020-02-18	$64.75	$64.75	$64.75	$64.75	$63.29	100
2020-02-11	$64.50	$64.50	$64.50	$64.50	$63.05	2,500
2020-02-07	$63.56	$63.56	$63.56	$63.56	$62.13	1,562
2020-02-06	$63.56	$63.56	$63.56	$63.56	$62.13	4,684
2020-02-04	$63.07	$63.07	$63.07	$63.07	$61.65	7,900
2020-02-03	$62.40	$62.40	$62.40	$62.40	$60.99	90
2020-01-29	$62.40	$62.40	$62.40	$62.40	$60.99	479
2020-01-28	$62.40	$62.40	$62.40	$62.40	$60.99	317
2020-01-27	$61.75	$61.75	$61.70	$61.70	$60.31	27,915
2020-01-24	$63.50	$63.50	$63.50	$63.50	$62.07	690
2020-01-22	$62.62	$62.62	$62.62	$62.62	$61.21	236
2020-01-16	$62.62	$62.62	$62.62	$62.62	$61.21	27,078
2020-01-15	$62.62	$62.62	$62.62	$62.62	$61.21	718
2020-01-14	$62.30	$62.30	$62.30	$62.30	$60.90	1,913
2020-01-13	$62.05	$62.05	$62.05	$62.05	$60.65	2,636
2020-01-10	$62.50	$62.50	$62.50	$62.50	$61.09	9,465
2020-01-08	$61.60	$61.60	$61.60	$61.60	$60.21	36
2020-01-03	$61.60	$61.60	$61.60	$61.60	$60.21	250
2019-12-18	$60.75	$60.75	$60.75	$60.75	$59.38	1,000
2019-12-17	$61.00	$61.00	$60.80	$60.80	$59.43	745
2019-12-16	$60.48	$60.55	$60.48	$60.51	$59.14	32,275
2019-12-13	$59.40	$59.40	$59.40	$59.40	$58.06	833
2019-12-12	$59.40	$59.40	$59.40	$59.40	$58.06	28,252
2019-12-11	$59.60	$59.60	$59.60	$59.60	$58.06	13,625
2019-12-09	$59.18	$59.18	$59.18	$59.18	$57.65	4,000
2019-12-05	$59.18	$59.18	$59.18	$59.18	$57.65	70
2019-12-04	$59.18	$59.18	$59.18	$59.18	$57.65	1,101
2019-12-02	$59.18	$59.18	$59.18	$59.18	$57.65	2,868
2019-11-27	$59.08	$59.08	$59.08	$59.08	$57.55	2,150
2019-11-25	$59.08	$59.08	$59.08	$59.08	$57.55	168
2019-11-22	$59.08	$59.08	$59.08	$59.08	$57.55	3,122
2019-11-21	$59.20	$59.20	$59.20	$59.20	$57.67	600
2019-11-20	$59.20	$59.20	$59.20	$59.20	$57.67	1,690
2019-11-18	$59.30	$59.30	$59.30	$59.30	$57.77	235
2019-11-13	$58.80	$58.80	$58.80	$58.80	$57.28	4,722
2019-11-12	$58.80	$58.80	$58.70	$58.70	$57.18	11,349
2019-11-08	$58.60	$58.70	$58.60	$58.70	$57.18	1,517
2019-11-05	$57.56	$57.56	$57.56	$57.56	$56.07	85
2019-11-01	$57.56	$57.56	$57.56	$57.56	$56.07	4,310
2019-10-31	$57.91	$57.91	$57.56	$57.56	$56.07	1,245
2019-10-30	$56.95	$56.95	$56.95	$56.95	$55.48	54
2019-10-25	$56.95	$56.95	$56.95	$56.95	$55.48	292
2019-10-24	$56.95	$56.95	$56.95	$56.95	$55.48	7,165
2019-10-22	$57.10	$57.10	$57.10	$57.10	$55.62	180
2019-10-18	$56.90	$56.90	$56.90	$56.90	$55.43	440
2019-10-16	$56.57	$56.57	$56.57	$56.57	$55.11	176
2019-10-11	$56.57	$56.57	$56.57	$56.57	$55.11	4,257
2019-10-09	$56.28	$56.28	$56.28	$56.28	$54.83	251
2019-10-08	$56.28	$56.28	$56.28	$56.28	$54.83	304
2019-09-26	$56.37	$56.37	$56.28	$56.28	$54.83	49,493
2019-09-24	$56.87	$56.87	$56.87	$56.87	$55.18	2,470
2019-09-23	$56.87	$56.87	$56.87	$56.87	$55.18	44,176
2019-09-20	$57.30	$57.35	$57.30	$57.35	$55.64	100,544
2019-09-19	$57.30	$57.30	$57.30	$57.30	$55.59	175
2019-09-18	$57.20	$57.30	$57.20	$57.30	$55.59	3,900
2019-09-17	$55.51	$55.51	$55.51	$55.51	$53.86	4
2019-09-06	$55.51	$55.51	$55.51	$55.51	$53.86	1,160
2019-08-28	$55.51	$55.51	$55.51	$55.51	$53.86	4,783
2019-08-27	$55.51	$55.51	$55.51	$55.51	$53.86	693
2019-08-20	$55.51	$55.51	$55.51	$55.51	$53.86	7,389
2019-08-14	$54.15	$54.15	$54.15	$54.15	$52.54	1,509
2019-08-13	$55.13	$55.13	$55.13	$55.13	$53.49	196
2019-08-08	$55.13	$55.13	$55.13	$55.13	$53.49	3,997
2019-08-06	$53.90	$53.90	$53.90	$53.90	$52.29	155
2019-08-01	$57.20	$57.20	$57.20	$57.20	$55.50	8,840
2019-07-31	$57.20	$57.20	$57.20	$57.20	$55.50	116
2019-07-30	$57.10	$57.10	$57.10	$57.10	$55.40	840
2019-07-26	$56.85	$56.85	$56.85	$56.85	$55.16	3,606
2019-07-24	$56.85	$56.85	$56.85	$56.85	$55.16	1,108
2019-07-12	$56.85	$56.85	$56.85	$56.85	$55.16	708
2019-07-11	$56.86	$56.86	$56.86	$56.86	$55.17	1,024
2019-07-09	$56.12	$56.12	$56.12	$56.12	$54.45	13,100
2019-07-08	$56.12	$56.12	$56.12	$56.12	$54.45	20,030
2019-07-05	$56.12	$56.12	$56.12	$56.12	$54.45	6
2019-07-02	$56.12	$56.12	$56.12	$56.12	$54.45	5,600
2019-07-01	$56.12	$56.12	$56.12	$56.12	$54.45	5,600
2019-06-21	$56.12	$56.12	$56.12	$56.12	$54.45	13,360
2019-06-20	$56.12	$56.12	$56.12	$56.12	$54.45	23,378
2019-06-19	$55.56	$55.56	$55.56	$55.56	$53.90	36
2019-06-18	$55.56	$55.56	$55.56	$55.56	$53.90	353
2019-06-14	$54.70	$54.70	$54.70	$54.70	$53.07	7,310
2019-06-04	$52.86	$52.86	$52.86	$52.86	$51.28	40,300
2019-05-29	$52.65	$52.65	$52.65	$52.65	$51.08	1,223
2019-05-24	$53.85	$53.85	$53.85	$53.85	$52.24	6,965
2019-05-17	$54.60	$54.60	$54.60	$54.60	$52.97	2,751
2019-05-16	$54.80	$54.80	$54.80	$54.80	$53.17	839
2019-05-15	$54.25	$54.25	$54.25	$54.25	$52.63	198
2019-05-14	$54.25	$54.25	$54.25	$54.25	$52.63	100
2019-05-01	$55.95	$55.95	$55.95	$55.95	$54.28	787
2019-04-23	$55.25	$55.25	$55.25	$55.25	$53.60	200
2019-04-17	$55.25	$55.25	$55.25	$55.25	$53.60	1,800
2019-04-16	$55.25	$55.25	$55.25	$55.25	$53.60	205
2019-04-15	$55.41	$55.41	$55.41	$55.41	$53.76	205
2019-04-11	$54.67	$54.67	$54.67	$54.67	$53.04	91
2019-04-09	$54.67	$54.67	$54.67	$54.67	$53.04	50
2019-04-08	$54.67	$54.67	$54.67	$54.67	$53.04	3,286
2019-04-04	$54.54	$54.54	$54.54	$54.54	$52.91	114
2019-03-29	$54.05	$54.05	$54.05	$54.05	$52.44	6,400
2019-03-25	$54.05	$54.05	$54.05	$54.05	$52.44	188
2019-03-21	$54.05	$54.05	$54.05	$54.05	$52.44	20,144
2019-03-20	$53.10	$53.10	$53.10	$53.10	$51.52	4,657
2019-03-19	$54.00	$54.15	$54.00	$54.15	$52.54	6,071
2019-03-18	$52.97	$52.97	$52.97	$52.97	$51.39	1,328
2019-02-28	$52.97	$52.97	$52.97	$52.97	$51.39	21,695
2019-02-19	$52.10	$52.10	$52.10	$52.10	$50.55	40
2019-02-14	$52.10	$52.10	$52.10	$52.10	$50.55	19,195
2019-02-07	$51.83	$51.83	$51.83	$51.83	$50.29	11,095
2019-02-06	$51.80	$51.83	$51.80	$51.83	$50.29	7,590
2019-01-28	$49.75	$49.75	$49.75	$49.75	$48.27	6,460
2019-01-17	$49.55	$49.85	$49.55	$49.85	$48.37	1,794
2019-01-15	$48.00	$48.00	$48.00	$48.00	$46.57	10,758
2019-01-14	$48.77	$48.77	$48.77	$48.77	$47.32	155
2019-01-08	$48.41	$48.41	$48.41	$48.41	$46.97	44,595
2019-01-07	$48.41	$48.41	$48.41	$48.41	$46.97	1,551
2018-12-28	$47.20	$47.20	$47.20	$47.20	$45.79	210
2018-12-26	$50.45	$50.45	$50.45	$50.45	$48.95	18
2018-12-21	$50.45	$50.45	$50.45	$50.45	$48.95	7,000
2018-12-10	$50.45	$50.45	$50.45	$50.45	$48.95	0
2018-12-07	$50.45	$50.45	$50.45	$50.45	$48.95	445
2018-12-04	$52.73	$52.73	$52.00	$52.00	$50.45	1,089
2018-11-26	$50.72	$50.72	$50.72	$50.72	$49.21	1,970
2018-11-16	$51.85	$51.85	$51.85	$51.85	$50.31	875
2018-11-12	$51.37	$51.37	$51.37	$51.37	$49.84	47,620
2018-10-23	$51.17	$51.37	$51.17	$51.37	$49.84	254,901
2018-10-22	$52.66	$52.66	$52.66	$52.66	$51.09	2,991
2018-10-19	$52.70	$52.70	$52.70	$52.70	$51.13	300
2018-10-17	$53.02	$53.02	$53.02	$53.02	$51.44	7,190
2018-10-16	$52.90	$52.90	$52.90	$52.90	$51.32	1,763
2018-10-15	$53.00	$53.00	$53.00	$53.00	$51.42	8
2018-10-11	$53.00	$53.00	$53.00	$53.00	$51.42	1,710
2018-10-03	$55.55	$55.55	$55.55	$55.55	$53.90	3,000
2018-10-02	$55.55	$55.55	$55.55	$55.55	$53.90	1,615
2018-09-28	$55.25	$55.25	$55.25	$55.25	$53.60	2,886
2018-09-24	$55.65	$55.75	$55.65	$55.75	$54.09	3,058
2018-09-21	$55.95	$55.95	$55.95	$55.95	$54.28	464
2018-09-20	$55.10	$55.10	$55.10	$55.10	$53.46	460
2018-09-14	$55.10	$55.10	$55.10	$55.10	$53.46	18,085
2018-09-06	$55.10	$55.10	$55.10	$55.10	$53.46	9,005
2018-08-29	$55.37	$55.37	$55.37	$55.37	$53.72	469
2018-08-23	$54.35	$54.35	$54.35	$54.35	$52.73	886
2018-08-22	$54.41	$54.41	$54.35	$54.35	$52.73	27,137
2018-08-13	$52.80	$52.80	$52.80	$52.80	$51.23	177,700
2018-08-09	$52.80	$52.80	$52.80	$52.80	$51.23	18,400
2018-08-06	$52.80	$52.80	$52.80	$52.80	$51.23	18,520
2018-07-20	$52.80	$52.80	$52.80	$52.80	$51.23	131
2018-07-09	$52.80	$52.80	$52.80	$52.80	$51.23	1,995
2018-07-05	$52.15	$52.15	$52.15	$52.15	$50.60	18
2018-06-29	$52.15	$52.15	$52.15	$52.15	$50.60	3,085
2018-06-12	$51.74	$51.74	$51.74	$51.74	$50.20	9,425
2018-06-07	$51.74	$51.74	$51.74	$51.74	$50.20	29,300
2018-05-24	$51.74	$51.74	$51.74	$51.74	$50.20	59,980
2018-05-23	$51.60	$51.60	$51.60	$51.60	$50.06	165
2018-05-17	$51.88	$51.88	$51.88	$51.88	$50.33	24,235
2018-05-11	$51.70	$51.70	$51.70	$51.70	$50.16	7,000
2018-05-10	$50.24	$50.24	$50.24	$50.24	$48.74	9,704
2018-04-27	$50.24	$50.24	$50.24	$50.24	$48.74	99
2018-04-19	$50.24	$50.24	$50.24	$50.24	$48.74	213,585
2018-04-09	$50.24	$50.24	$50.24	$50.24	$48.74	1,988
2018-04-05	$51.70	$51.70	$51.70	$51.70	$50.16	25
2018-03-26	$51.70	$51.70	$51.70	$51.70	$50.16	20,000
2018-03-21	$51.70	$51.70	$51.70	$51.70	$50.16	4,218
2018-03-06	$52.20	$52.20	$52.20	$52.20	$50.65	7,209
2018-03-02	$50.58	$50.58	$50.58	$50.58	$49.07	5,565
2018-02-26	$52.64	$52.64	$52.64	$52.64	$51.07	1,336
2018-02-15	$51.80	$51.80	$51.80	$51.80	$50.26	1,000
2018-02-14	$50.34	$50.34	$50.34	$50.34	$48.84	2,760
2018-02-12	$50.20	$50.20	$50.20	$50.20	$48.70	100
2018-02-09	$49.20	$49.20	$49.20	$49.20	$47.73	100
2018-02-08	$50.26	$50.26	$50.26	$50.26	$48.77	1,507
2018-02-07	$51.15	$51.15	$51.15	$51.15	$49.62	4,778
2018-02-06	$49.60	$49.60	$49.60	$49.60	$48.12	9,442
2018-02-05	$52.90	$52.90	$52.90	$52.90	$51.32	12,808
2018-02-02	$52.90	$52.90	$52.90	$52.90	$51.32	2,350
2018-02-01	$52.90	$52.90	$52.90	$52.90	$51.32	18,500
2018-01-31	$52.90	$52.90	$52.90	$52.90	$51.32	1,810
2018-01-24	$52.90	$52.90	$52.90	$52.90	$51.32	24,132
2018-01-18	$53.25	$53.25	$52.90	$52.90	$51.32	7,238
2018-01-17	$52.20	$52.20	$52.20	$52.20	$50.65	585
2018-01-08	$52.01	$52.01	$52.01	$52.01	$50.46	2,520
2018-01-04	$51.78	$51.78	$51.78	$51.78	$50.24	100
2018-01-02	$51.27	$51.27	$51.27	$51.27	$49.74	585
2017-12-29	$51.29	$51.29	$51.29	$51.29	$49.76	3,625
2017-12-28	$51.00	$51.00	$51.00	$51.00	$49.48	2,937
2017-12-27	$50.93	$50.93	$50.93	$50.93	$49.41	1,593
2017-12-22	$50.75	$50.75	$50.75	$50.75	$49.24	1,484
2017-12-11	$50.50	$50.50	$50.50	$50.50	$49.00	39,525
2017-12-05	$50.50	$50.50	$50.50	$50.50	$49.00	560
2017-11-30	$50.09	$50.09	$50.09	$50.09	$48.60	20,000
2017-11-29	$50.09	$50.09	$50.09	$50.09	$48.60	59,592
2017-11-22	$49.75	$49.75	$49.75	$49.75	$48.27	100
2017-11-20	$49.00	$49.00	$49.00	$49.00	$47.54	734
2017-11-17	$49.00	$49.00	$49.00	$49.00	$47.54	36,693
2017-11-13	$49.00	$49.00	$49.00	$49.00	$47.54	1,367
2017-11-08	$49.18	$49.18	$49.10	$49.10	$47.64	1,005,154
2017-10-31	$48.70	$48.70	$48.70	$48.70	$47.24	170
2017-10-26	$48.70	$48.70	$48.70	$48.70	$47.24	5,128
2017-10-25	$48.70	$48.70	$48.70	$48.70	$47.24	320
2017-10-23	$49.04	$49.04	$49.04	$49.04	$47.58	20,000
2017-10-19	$48.48	$48.48	$48.48	$48.48	$47.04	7,190
2017-10-17	$48.55	$48.55	$48.55	$48.55	$47.10	17,748
2017-10-16	$48.45	$48.45	$48.45	$48.45	$47.01	2,690
2017-09-29	$47.70	$47.70	$47.50	$47.50	$46.09	26,500
2017-09-28	$47.51	$47.51	$47.51	$47.51	$46.10	605
2017-09-27	$47.82	$47.82	$47.82	$47.82	$46.40	0
2017-09-26	$47.82	$47.82	$47.82	$47.82	$46.40	0
2017-09-25	$47.82	$47.82	$47.82	$47.82	$46.40	0
2017-09-22	$47.82	$47.82	$47.82	$47.82	$46.40	0
2017-09-21	$47.82	$47.82	$47.82	$47.82	$46.40	0
2017-09-20	$47.82	$47.82	$47.82	$47.82	$46.40	200
2017-09-19	$47.45	$47.45	$47.45	$47.45	$46.04	0
2017-09-18	$47.45	$47.45	$47.45	$47.45	$46.04	0
2017-09-15	$47.45	$47.45	$47.45	$47.45	$46.04	0
2017-09-14	$47.45	$47.45	$47.45	$47.45	$46.04	352
2017-09-13	$47.50	$47.50	$47.50	$47.50	$46.09	676,533
2017-09-12	$47.10	$47.10	$47.10	$47.10	$45.70	0
2017-09-11	$47.10	$47.10	$47.10	$47.10	$45.70	294
2017-09-08	$47.25	$47.25	$47.25	$47.25	$45.84	75
2017-09-07	$47.25	$47.25	$47.25	$47.25	$45.84	0
2017-09-06	$47.25	$47.25	$47.25	$47.25	$45.84	0
2017-09-05	$47.25	$47.25	$47.25	$47.25	$45.84	0
2017-09-01	$47.25	$47.25	$47.25	$47.25	$45.84	0
2017-08-31	$47.25	$47.25	$47.25	$47.25	$45.84	0
2017-08-30	$47.25	$47.25	$47.25	$47.25	$45.84	2,690
2017-08-29	$46.35	$46.35	$46.35	$46.35	$44.97	1,306
2017-08-28	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-08-25	$46.25	$46.25	$46.25	$46.25	$44.87	3,560
2017-08-24	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-08-23	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-08-22	$46.50	$46.50	$46.25	$46.25	$44.87	8,473
2017-08-21	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-18	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-17	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-16	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-15	$46.95	$46.95	$46.95	$46.95	$45.55	4,260
2017-08-14	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-11	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-10	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-09	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-08	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-07	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-04	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-03	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-02	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-08-01	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-07-31	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-07-28	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-07-27	$46.95	$46.95	$46.95	$46.95	$45.55	0
2017-07-26	$46.95	$46.95	$46.95	$46.95	$45.55	24,935
2017-07-25	$46.87	$46.87	$46.87	$46.87	$45.47	0
2017-07-24	$46.87	$46.87	$46.87	$46.87	$45.47	0
2017-07-21	$46.87	$46.87	$46.87	$46.87	$45.47	5
2017-07-20	$46.97	$46.97	$46.87	$46.87	$45.47	139,969
2017-07-19	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-07-18	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-07-17	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-07-14	$46.25	$46.25	$46.25	$46.25	$44.87	21,502
2017-07-13	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-07-12	$46.45	$46.45	$46.25	$46.25	$44.87	2,654
2017-07-11	$46.40	$46.40	$46.40	$46.40	$45.02	0
2017-07-10	$46.40	$46.40	$46.40	$46.40	$45.02	0
2017-07-07	$46.40	$46.40	$46.40	$46.40	$45.02	0
2017-07-06	$46.40	$46.40	$46.40	$46.40	$45.02	11,226
2017-07-05	$46.40	$46.40	$46.40	$46.40	$45.02	0
2017-06-30	$46.40	$46.40	$46.40	$46.40	$45.02	0
2017-06-29	$46.40	$46.40	$46.40	$46.40	$45.02	0
2017-06-28	$46.40	$46.40	$46.40	$46.40	$45.02	0
2017-06-27	$46.40	$46.40	$46.40	$46.40	$45.02	0
2017-06-26	$46.40	$46.40	$46.40	$46.40	$45.02	12,989
2017-06-23	$46.20	$46.20	$46.20	$46.20	$44.82	0
2017-06-22	$46.20	$46.20	$46.20	$46.20	$44.82	0
2017-06-21	$46.20	$46.20	$46.20	$46.20	$44.82	0
2017-06-20	$46.20	$46.20	$46.20	$46.20	$44.82	0
2017-06-19	$46.20	$46.20	$46.20	$46.20	$44.82	0
2017-06-16	$46.20	$46.20	$46.20	$46.20	$44.82	0
2017-06-15	$46.20	$46.20	$46.20	$46.20	$44.82	0
2017-06-14	$46.20	$46.20	$46.20	$46.20	$44.82	3,200
2017-06-13	$46.45	$46.45	$46.20	$46.20	$44.82	207,032
2017-06-12	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-06-09	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-06-08	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-06-07	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-06-06	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-06-05	$46.25	$46.25	$46.25	$46.25	$44.87	0
2017-06-02	$46.25	$46.25	$46.25	$46.25	$44.87	328
2017-06-01	$45.50	$45.50	$45.50	$45.50	$44.14	0
2017-05-31	$45.50	$45.50	$45.50	$45.50	$44.14	0
2017-05-30	$45.50	$45.50	$45.50	$45.50	$44.14	0
2017-05-26	$45.50	$45.50	$45.50	$45.50	$44.14	0
2017-05-25	$45.50	$45.50	$45.50	$45.50	$44.14	530
2017-05-24	$45.50	$45.50	$45.50	$45.50	$44.14	0
2017-05-23	$45.50	$45.50	$45.50	$45.50	$44.14	0
2017-05-22	$45.50	$45.50	$45.50	$45.50	$44.14	0
2017-05-19	$45.50	$45.50	$45.50	$45.50	$44.14	0
2017-05-18	$45.50	$45.50	$45.50	$45.50	$44.14	0
2017-05-17	$45.50	$45.50	$45.50	$45.50	$44.14	0
2017-05-16	$45.50	$45.50	$45.50	$45.50	$44.14	535
2017-05-15	$44.50	$44.50	$44.50	$44.50	$43.17	0
2017-05-12	$44.50	$44.50	$44.50	$44.50	$43.17	0
2017-05-11	$44.50	$44.50	$44.50	$44.50	$43.17	0
2017-05-10	$44.50	$44.50	$44.50	$44.50	$43.17	0
2017-05-09	$44.50	$44.50	$44.50	$44.50	$43.17	0
2017-05-08	$44.50	$44.50	$44.50	$44.50	$43.17	0
2017-05-05	$44.50	$44.50	$44.50	$44.50	$43.17	4,537
2017-05-04	$44.50	$44.50	$44.50	$44.50	$43.17	270
2017-05-03	$45.42	$45.42	$45.42	$45.42	$44.07	8,782
2017-05-02	$45.42	$45.42	$45.42	$45.42	$44.07	11,458
2017-05-01	$45.42	$45.42	$45.42	$45.42	$44.07	0
2017-04-28	$45.42	$45.42	$45.42	$45.42	$44.07	0
2017-04-27	$45.42	$45.42	$45.42	$45.42	$44.07	6,580
2017-04-26	$45.50	$45.50	$45.50	$45.50	$44.14	0
2017-04-25	$45.50	$45.50	$45.50	$45.50	$44.14	0
2017-04-24	$45.50	$45.50	$45.50	$45.50	$44.14	15,544
2017-04-21	$44.63	$44.63	$44.63	$44.63	$43.31	0
2017-04-20	$44.63	$44.63	$44.63	$44.63	$43.31	0
2017-04-19	$44.63	$44.63	$44.63	$44.63	$43.31	3,300
2017-04-18	$44.63	$44.63	$44.63	$44.63	$43.31	0
2017-04-17	$44.63	$44.63	$44.63	$44.63	$43.31	0
2017-04-13	$44.63	$44.63	$44.63	$44.63	$43.31	3,286
2017-04-12	$44.95	$44.95	$44.95	$44.95	$43.61	0
2017-04-11	$44.95	$44.95	$44.95	$44.95	$43.61	0
2017-04-10	$44.95	$44.95	$44.95	$44.95	$43.61	0
2017-04-07	$44.95	$44.95	$44.95	$44.95	$43.61	0
2017-04-06	$44.95	$44.95	$44.95	$44.95	$43.61	0
2017-04-05	$44.95	$44.95	$44.95	$44.95	$43.61	0
2017-04-04	$44.95	$44.95	$44.95	$44.95	$43.61	1,969
2017-04-03	$44.95	$44.95	$44.95	$44.95	$43.61	4,393
2017-03-31	$45.20	$45.20	$45.20	$45.20	$43.85	0
2017-03-30	$45.20	$45.20	$45.20	$45.20	$43.85	444,771
2017-03-29	$45.20	$45.20	$45.20	$45.20	$43.85	0
2017-03-28	$45.20	$45.20	$45.20	$45.20	$43.85	0
2017-03-27	$45.20	$45.20	$45.20	$45.20	$43.85	82,738
2017-03-24	$45.20	$45.20	$45.20	$45.20	$43.85	6,234
2017-03-23	$45.20	$45.20	$45.20	$45.20	$43.85	880
2017-03-22	$45.20	$45.20	$45.20	$45.20	$43.85	115,511
2017-03-21	$45.20	$45.20	$45.20	$45.20	$43.85	95
2017-03-20	$45.20	$45.20	$45.20	$45.20	$43.85	0
2017-03-17	$45.20	$45.20	$45.20	$45.20	$43.85	0
2017-03-16	$45.20	$45.20	$45.20	$45.20	$43.85	0
2017-03-15	$45.20	$45.20	$45.20	$45.20	$43.85	5,799
2017-03-14	$45.20	$45.20	$45.20	$45.20	$43.85	15,223
2017-03-13	$45.50	$45.50	$45.50	$45.50	$44.14	6,134
2017-03-10	$44.90	$44.90	$44.90	$44.90	$43.56	0
2017-03-09	$44.90	$44.90	$44.90	$44.90	$43.56	0
2017-03-08	$44.90	$44.90	$44.90	$44.90	$43.56	0
2017-03-07	$44.90	$44.90	$44.90	$44.90	$43.56	0
2017-03-06	$44.90	$44.90	$44.90	$44.90	$43.56	57,614
2017-03-03	$44.90	$44.90	$44.90	$44.90	$43.56	0
2017-03-02	$44.90	$44.90	$44.90	$44.90	$43.56	0
2017-03-01	$44.90	$44.90	$44.90	$44.90	$43.56	22,555
2017-02-28	$44.90	$44.90	$44.90	$44.90	$43.56	5,757
2017-02-27	$44.90	$44.90	$44.90	$44.90	$43.56	0
2017-02-24	$44.90	$44.90	$44.90	$44.90	$43.56	0
2017-02-23	$44.90	$44.90	$44.90	$44.90	$43.56	23,981
2017-02-22	$44.80	$44.90	$44.80	$44.90	$43.56	3,738
2017-02-21	$45.00	$45.00	$45.00	$45.00	$43.66	4,243
2017-02-17	$44.25	$44.25	$44.25	$44.25	$42.93	1,870
2017-02-16	$44.25	$44.25	$44.25	$44.25	$42.93	0
2017-02-15	$44.25	$44.25	$44.25	$44.25	$42.93	0
2017-02-14	$44.25	$44.25	$44.25	$44.25	$42.93	0
2017-02-13	$44.25	$44.25	$44.25	$44.25	$42.93	429,875
2017-02-10	$44.25	$44.25	$44.25	$44.25	$42.93	0
2017-02-09	$44.25	$44.25	$44.25	$44.25	$42.93	790
2017-02-08	$43.30	$43.30	$43.30	$43.30	$42.01	216
2017-02-07	$43.60	$43.60	$43.60	$43.60	$42.30	0
2017-02-06	$43.60	$43.60	$43.60	$43.60	$42.30	0
2017-02-03	$43.60	$43.60	$43.60	$43.60	$42.30	0
2017-02-02	$43.60	$43.60	$43.60	$43.60	$42.30	6,460
2017-02-01	$43.60	$43.60	$43.60	$43.60	$42.30	11,535
2017-01-31	$43.60	$43.60	$43.60	$43.60	$42.30	0
2017-01-30	$43.60	$43.60	$43.60	$43.60	$42.30	0
2017-01-27	$43.60	$43.60	$43.60	$43.60	$42.30	0
2017-01-26	$43.60	$43.60	$43.60	$43.60	$42.30	278
2017-01-25	$42.95	$42.95	$42.95	$42.95	$41.67	0
2017-01-24	$42.95	$42.95	$42.95	$42.95	$41.67	6,939
2017-01-23	$42.95	$42.95	$42.95	$42.95	$41.67	0
2017-01-20	$42.95	$42.95	$42.95	$42.95	$41.67	6,260
2017-01-19	$42.95	$42.95	$42.95	$42.95	$41.67	0
2017-01-18	$42.95	$42.95	$42.95	$42.95	$41.67	1,487
2017-01-17	$43.00	$43.00	$43.00	$43.00	$41.72	4,217
2017-01-13	$43.30	$43.30	$43.30	$43.30	$42.01	42,818
2017-01-12	$43.30	$43.30	$43.30	$43.30	$42.01	419,234
2017-01-11	$43.30	$43.30	$43.30	$43.30	$42.01	418,645
2017-01-10	$43.30	$43.30	$43.30	$43.30	$42.01	0
2017-01-09	$43.30	$43.30	$43.30	$43.30	$42.01	28,289
2017-01-06	$43.30	$43.30	$43.30	$43.30	$42.01	0
2017-01-05	$43.30	$43.30	$43.30	$43.30	$42.01	0
2017-01-04	$43.30	$43.30	$43.30	$43.30	$42.01	1,050
2017-01-03	$42.72	$42.72	$42.72	$42.72	$41.45	0
2016-12-30	$42.72	$42.72	$42.72	$42.72	$41.45	0
2016-12-29	$42.72	$42.72	$42.72	$42.72	$41.45	0
2016-12-28	$42.72	$42.72	$42.72	$42.72	$41.45	120
2016-12-27	$42.75	$42.75	$42.75	$42.75	$41.48	0
2016-12-23	$42.75	$42.75	$42.75	$42.75	$41.48	129
2016-12-22	$42.90	$42.90	$42.90	$42.90	$41.62	0
2016-12-21	$42.90	$42.90	$42.90	$42.90	$41.62	2,820
2016-12-20	$42.75	$42.75	$42.75	$42.75	$41.48	23,190
2016-12-19	$42.75	$42.75	$42.75	$42.75	$41.48	0
2016-12-16	$42.75	$42.75	$42.75	$42.75	$41.48	0
2016-12-15	$42.75	$42.75	$42.75	$42.75	$41.48	0
2016-12-14	$42.75	$42.75	$42.75	$42.75	$41.48	0
2016-12-13	$42.75	$42.75	$42.75	$42.75	$41.48	0
2016-12-12	$42.75	$42.75	$42.75	$42.75	$41.48	0
2016-12-09	$42.75	$42.75	$42.75	$42.75	$41.48	790
2016-12-08	$41.75	$41.75	$41.75	$41.75	$40.51	3,046
2016-12-07	$41.75	$41.75	$41.75	$41.75	$40.51	0
2016-12-06	$41.75	$41.75	$41.75	$41.75	$40.51	0
2016-12-05	$41.75	$41.75	$41.75	$41.75	$40.51	0
2016-12-02	$41.75	$41.75	$41.75	$41.75	$40.51	91,150
2016-12-01	$41.85	$41.85	$41.85	$41.85	$40.60	0
2016-11-30	$41.85	$41.85	$41.85	$41.85	$40.60	0
2016-11-29	$41.85	$41.85	$41.85	$41.85	$40.60	0
2016-11-28	$41.85	$41.85	$41.85	$41.85	$40.60	0
2016-11-23	$41.85	$41.85	$41.85	$41.85	$40.60	0
2016-11-22	$41.85	$41.85	$41.85	$41.85	$40.60	1,450
2016-11-21	$41.65	$41.65	$41.65	$41.65	$40.41	1,500
2016-11-18	$41.15	$41.15	$41.15	$41.15	$39.92	0
2016-11-17	$41.15	$41.15	$41.15	$41.15	$39.92	0
2016-11-16	$41.15	$41.15	$41.15	$41.15	$39.92	525
2016-11-15	$41.00	$41.00	$41.00	$41.00	$39.78	0
2016-11-14	$41.00	$41.00	$41.00	$41.00	$39.78	24,685
2016-11-11	$41.05	$41.05	$41.00	$41.00	$39.78	5,318
2016-11-10	$41.25	$41.25	$41.25	$41.25	$40.02	1,000
2016-11-09	$40.80	$40.80	$40.80	$40.80	$39.58	2,770
2016-11-08	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-11-07	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-11-04	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-11-03	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-11-02	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-11-01	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-10-31	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-10-28	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-10-27	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-10-26	$41.10	$41.10	$41.10	$41.10	$39.88	5,758
2016-10-25	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-10-24	$41.10	$41.10	$41.10	$41.10	$39.88	1,960
2016-10-21	$40.00	$40.00	$40.00	$40.00	$38.81	0
2016-10-20	$40.00	$40.00	$40.00	$40.00	$38.81	0
2016-10-19	$40.00	$40.00	$40.00	$40.00	$38.81	0
2016-10-18	$40.00	$40.00	$40.00	$40.00	$38.81	0
2016-10-17	$40.00	$40.00	$40.00	$40.00	$38.81	0
2016-10-14	$40.00	$40.00	$40.00	$40.00	$38.81	0
2016-10-13	$40.00	$40.00	$40.00	$40.00	$38.81	423
2016-10-12	$40.25	$40.25	$40.25	$40.25	$39.05	0
2016-10-11	$40.25	$40.25	$40.25	$40.25	$39.05	4,049
2016-10-10	$40.75	$40.75	$40.75	$40.75	$39.54	0
2016-10-07	$40.75	$40.75	$40.75	$40.75	$39.54	0
2016-10-06	$40.75	$40.75	$40.75	$40.75	$39.54	0
2016-10-05	$40.75	$40.75	$40.75	$40.75	$39.54	0
2016-10-04	$40.75	$40.75	$40.75	$40.75	$39.54	0
2016-10-03	$40.75	$40.75	$40.75	$40.75	$39.54	338
2016-09-30	$40.50	$40.50	$40.50	$40.50	$39.29	0
2016-09-29	$40.50	$40.50	$40.50	$40.50	$39.29	0
2016-09-28	$40.50	$40.50	$40.50	$40.50	$39.29	0
2016-09-27	$40.50	$41.10	$40.50	$40.50	$39.29	1,500
2016-09-26	$40.90	$40.90	$40.90	$40.90	$39.68	6,073
2016-09-23	$40.90	$40.90	$40.90	$40.90	$39.68	951
2016-09-22	$40.75	$40.75	$40.75	$40.75	$39.54	603
2016-09-21	$40.75	$40.75	$40.75	$40.75	$39.54	0
2016-09-20	$40.75	$40.75	$40.75	$40.75	$39.54	0
2016-09-19	$40.75	$40.75	$40.75	$40.75	$39.54	4,000
2016-09-16	$40.90	$40.90	$40.90	$40.90	$39.68	1,000
2016-09-15	$41.70	$41.70	$41.70	$41.70	$40.46	0
2016-09-14	$41.70	$41.70	$41.70	$41.70	$40.46	0
2016-09-13	$41.70	$41.70	$41.70	$41.70	$40.46	0
2016-09-12	$41.70	$41.70	$41.70	$41.70	$40.46	0
2016-09-09	$41.70	$41.70	$41.70	$41.70	$40.46	0
2016-09-08	$41.70	$41.70	$41.70	$41.70	$40.46	12,000
2016-09-07	$41.60	$41.60	$41.60	$41.60	$40.36	0
2016-09-06	$41.60	$41.60	$41.60	$41.60	$40.36	0
2016-09-02	$41.60	$41.60	$41.60	$41.60	$40.36	0
2016-09-01	$41.60	$41.60	$41.60	$41.60	$40.36	0
2016-08-31	$41.60	$41.60	$41.60	$41.60	$40.36	0
2016-08-30	$41.60	$41.60	$41.60	$41.60	$40.36	0
2016-08-29	$41.60	$41.60	$41.60	$41.60	$40.36	0
2016-08-26	$41.60	$41.60	$41.60	$41.60	$40.36	0
2016-08-25	$41.60	$41.60	$41.60	$41.60	$40.36	150
2016-08-24	$41.70	$41.70	$41.70	$41.70	$40.46	0
2016-08-23	$41.70	$41.70	$41.70	$41.70	$40.46	224
2016-08-22	$41.20	$41.20	$41.20	$41.20	$39.97	4,109
2016-08-19	$41.20	$41.20	$41.20	$41.20	$39.97	500
2016-08-18	$41.51	$41.51	$41.51	$41.51	$40.27	3,892
2016-08-17	$41.51	$41.51	$41.51	$41.51	$40.27	532
2016-08-16	$41.51	$41.51	$41.51	$41.51	$40.27	1,259
2016-08-15	$41.54	$41.54	$41.54	$41.54	$40.30	0
2016-08-12	$41.54	$41.54	$41.54	$41.54	$40.30	20,120
2016-08-11	$41.75	$41.75	$41.50	$41.50	$40.26	2,348
2016-08-10	$41.10	$41.10	$41.10	$41.10	$39.88	4,490
2016-08-09	$41.10	$41.10	$41.10	$41.10	$39.88	5,015
2016-08-08	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-08-05	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-08-04	$41.10	$41.10	$41.10	$41.10	$39.88	27,287
2016-08-03	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-08-02	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-08-01	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-07-29	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-07-28	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-07-27	$41.10	$41.10	$41.10	$41.10	$39.88	1,702
2016-07-26	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-07-25	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-07-22	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-07-21	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-07-20	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-07-19	$41.10	$41.10	$41.10	$41.10	$39.88	0
2016-07-18	$41.10	$41.10	$41.10	$41.10	$39.88	9,541
2016-07-15	$41.11	$41.11	$40.80	$40.83	$39.61	27,089
2016-07-14	$40.75	$40.75	$40.75	$40.75	$39.54	0
2016-07-13	$40.75	$40.75	$40.75	$40.75	$39.54	26,338
2016-07-12	$40.75	$40.75	$40.75	$40.75	$39.54	4
2016-07-11	$40.75	$40.75	$40.75	$40.75	$39.54	0
2016-07-08	$40.75	$40.75	$40.75	$40.75	$39.54	246
2016-07-07	$40.30	$40.30	$40.30	$40.30	$39.10	0
2016-07-06	$40.30	$40.30	$40.30	$40.30	$39.10	29,031
2016-07-05	$40.30	$40.30	$40.30	$40.30	$39.10	0
2016-07-01	$40.30	$40.30	$40.30	$40.30	$39.10	520
2016-06-30	$38.02	$38.02	$38.02	$38.02	$36.89	0
2016-06-29	$38.02	$38.02	$38.02	$38.02	$36.89	0
2016-06-28	$38.02	$38.02	$38.02	$38.02	$36.89	0
2016-06-27	$38.10	$38.25	$37.50	$38.02	$36.89	8,874
2016-06-24	$39.70	$39.70	$39.70	$39.70	$38.52	6,713
2016-06-23	$39.70	$39.70	$39.70	$39.70	$38.52	0
2016-06-22	$39.70	$39.70	$39.70	$39.70	$38.52	757
2016-06-21	$40.50	$40.50	$40.50	$40.50	$39.29	177,494
2016-06-20	$40.50	$40.50	$40.50	$40.50	$39.29	27,500
2016-06-17	$40.50	$40.50	$40.50	$40.50	$39.29	0
2016-06-16	$40.50	$40.50	$40.50	$40.50	$39.29	0
2016-06-15	$40.50	$40.50	$40.50	$40.50	$39.29	0
2016-06-14	$40.50	$40.50	$40.50	$40.50	$39.29	0
2016-06-13	$40.50	$40.50	$40.50	$40.50	$39.29	0
2016-06-10	$40.50	$40.50	$40.50	$40.50	$39.29	0
2016-06-09	$40.50	$40.50	$40.50	$40.50	$39.29	245
2016-06-08	$40.20	$40.20	$40.20	$40.20	$39.00	0
2016-06-07	$40.28	$40.28	$40.20	$40.20	$39.00	6,623
2016-06-06	$39.40	$39.40	$39.40	$39.40	$38.23	0
2016-06-03	$39.40	$39.40	$39.40	$39.40	$38.23	0
2016-06-02	$39.40	$39.40	$39.40	$39.40	$38.23	0
2016-06-01	$39.40	$39.40	$39.40	$39.40	$38.23	0
2016-05-31	$39.40	$39.40	$39.40	$39.40	$38.23	0
2016-05-27	$39.40	$39.40	$39.40	$39.40	$38.23	0
2016-05-26	$39.40	$39.40	$39.40	$39.40	$38.23	0
2016-05-25	$39.40	$39.40	$39.40	$39.40	$38.23	0
2016-05-24	$39.40	$39.40	$39.40	$39.40	$38.23	9,345
2016-05-23	$39.05	$39.05	$39.05	$39.05	$37.89	182
2016-05-20	$39.05	$39.05	$39.05	$39.05	$37.89	0
2016-05-19	$39.05	$39.05	$39.05	$39.05	$37.89	0
2016-05-18	$39.05	$39.05	$39.05	$39.05	$37.89	1,915
2016-05-17	$39.25	$39.25	$39.25	$39.25	$38.08	160
2016-05-16	$39.60	$39.60	$39.60	$39.60	$38.42	0
2016-05-13	$39.60	$39.60	$39.60	$39.60	$38.42	3,880
2016-05-12	$39.60	$39.60	$39.60	$39.60	$38.42	251
2016-05-11	$38.80	$38.80	$38.80	$38.80	$37.64	0
2016-05-10	$38.80	$38.80	$38.80	$38.80	$37.64	0
2016-05-09	$38.80	$38.80	$38.80	$38.80	$37.64	0
2016-05-06	$38.80	$38.80	$38.80	$38.80	$37.64	311
2016-05-05	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-05-04	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-05-03	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-05-02	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-29	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-28	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-27	$39.17	$39.17	$39.17	$39.17	$38.00	629
2016-04-26	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-25	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-22	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-21	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-20	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-19	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-18	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-15	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-14	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-13	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-12	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-11	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-08	$39.17	$39.17	$39.17	$39.17	$38.00	0
2016-04-07	$39.17	$39.17	$39.17	$39.17	$38.00	644
2016-04-06	$39.17	$39.17	$39.17	$39.17	$38.00	6,670
2016-04-05	$39.17	$39.17	$39.17	$39.17	$38.00	545
2016-04-04	$38.50	$38.50	$38.50	$38.50	$37.35	0
2016-04-01	$38.50	$38.50	$38.50	$38.50	$37.35	0
2016-03-31	$38.50	$38.50	$38.50	$38.50	$37.35	11,037
2016-03-30	$38.50	$38.50	$38.50	$38.50	$37.35	0
2016-03-29	$38.50	$38.50	$38.50	$38.50	$37.35	3,775
2016-03-28	$38.60	$38.60	$38.60	$38.60	$37.45	0
2016-03-24	$38.60	$38.60	$38.60	$38.60	$37.45	12,950
2016-03-23	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-03-22	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-03-21	$35.70	$35.70	$35.70	$35.70	$34.64	73,211
2016-03-18	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-03-17	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-03-16	$35.70	$35.70	$35.70	$35.70	$34.64	247,611
2016-03-15	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-03-14	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-03-11	$35.70	$35.70	$35.70	$35.70	$34.64	125
2016-03-10	$35.70	$35.70	$35.70	$35.70	$34.64	60,000
2016-03-09	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-03-08	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-03-07	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-03-04	$35.70	$35.70	$35.70	$35.70	$34.64	19,867
2016-03-03	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-03-02	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-03-01	$35.70	$35.70	$35.70	$35.70	$34.64	1,327
2016-02-29	$35.70	$35.70	$35.70	$35.70	$34.64	15,503
2016-02-26	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-02-25	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-02-24	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-02-23	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-02-22	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-02-19	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-02-18	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-02-17	$35.70	$35.70	$35.70	$35.70	$34.64	0
2016-02-16	$35.70	$35.70	$35.70	$35.70	$34.64	1,047
2016-02-12	$34.93	$34.93	$34.93	$34.93	$33.89	0
2016-02-11	$34.93	$34.93	$34.93	$34.93	$33.89	325
2016-02-10	$36.43	$36.43	$36.43	$36.43	$35.34	78,704
2016-02-09	$36.43	$36.43	$36.43	$36.43	$35.34	0
2016-02-08	$36.43	$36.43	$36.43	$36.43	$35.34	0
2016-02-05	$36.43	$36.43	$36.43	$36.43	$35.34	1,000
2016-02-04	$36.00	$36.00	$36.00	$36.00	$34.93	0
2016-02-03	$36.00	$36.00	$36.00	$36.00	$34.93	5,385
2016-02-02	$35.90	$35.90	$35.90	$35.90	$34.83	0
2016-02-01	$35.90	$35.90	$35.90	$35.90	$34.83	0
2016-01-29	$35.90	$35.90	$35.90	$35.90	$34.83	0
2016-01-28	$35.90	$35.90	$35.90	$35.90	$34.83	325
2016-01-27	$36.18	$36.18	$36.18	$36.18	$35.10	6,950
2016-01-26	$36.18	$36.18	$36.18	$36.18	$35.10	27,775
2016-01-25	$36.18	$36.18	$36.18	$36.18	$35.10	0
2016-01-22	$36.18	$36.18	$36.18	$36.18	$35.10	3,744
2016-01-21	$35.48	$35.48	$35.48	$35.48	$34.42	0
2016-01-20	$35.48	$35.48	$35.48	$35.48	$34.42	0
2016-01-19	$35.48	$35.48	$35.48	$35.48	$34.42	44,014
2016-01-15	$37.25	$37.25	$37.25	$37.25	$36.14	55,600
2016-01-14	$37.25	$37.25	$37.25	$37.25	$36.14	0
2016-01-13	$37.25	$37.25	$37.25	$37.25	$36.14	142
2016-01-12	$37.25	$37.25	$37.25	$37.25	$36.14	0
2016-01-11	$37.25	$37.25	$37.25	$37.25	$36.14	70
2016-01-08	$37.25	$37.25	$37.25	$37.25	$36.14	500
2016-01-07	$37.81	$37.81	$37.81	$37.81	$36.68	0
2016-01-06	$37.81	$37.81	$37.81	$37.81	$36.68	0
2016-01-05	$37.81	$37.81	$37.81	$37.81	$36.68	1,880
2016-01-04	$38.17	$38.17	$37.81	$37.81	$36.68	3,436
2015-12-31	$38.75	$38.75	$38.75	$38.75	$37.60	0
2015-12-30	$38.75	$38.75	$38.75	$38.75	$37.60	0
2015-12-29	$38.75	$38.75	$38.75	$38.75	$37.60	0
2015-12-28	$38.75	$38.75	$38.75	$38.75	$37.60	169
2015-12-24	$38.70	$38.70	$38.70	$38.70	$37.55	0
2015-12-23	$38.70	$38.70	$38.70	$38.70	$37.55	0
2015-12-22	$38.70	$38.70	$38.70	$38.70	$37.55	0
2015-12-21	$38.70	$38.70	$38.70	$38.70	$37.55	0
2015-12-18	$38.70	$38.70	$38.70	$38.70	$37.55	100
2015-12-17	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-12-16	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-12-15	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-12-14	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-12-11	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-12-10	$38.98	$38.98	$38.98	$38.98	$37.82	9
2015-12-09	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-12-08	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-12-07	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-12-04	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-12-03	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-12-02	$38.98	$38.98	$38.98	$38.98	$37.82	63
2015-12-01	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-30	$38.98	$38.98	$38.98	$38.98	$37.82	1,200,000
2015-11-27	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-25	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-24	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-23	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-20	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-19	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-18	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-17	$38.98	$38.98	$38.98	$38.98	$37.82	1,219,280
2015-11-16	$38.98	$38.98	$38.98	$38.98	$37.82	1,045
2015-11-13	$38.98	$38.98	$38.98	$38.98	$37.82	1,200,000
2015-11-12	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-11	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-10	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-09	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-06	$38.98	$38.98	$38.98	$38.98	$37.82	4,040
2015-11-05	$38.98	$38.98	$38.98	$38.98	$37.82	1,500
2015-11-04	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-03	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-11-02	$38.98	$38.98	$38.98	$38.98	$37.82	21,000
2015-10-30	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-10-29	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-10-28	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-10-27	$38.98	$38.98	$38.98	$38.98	$37.82	3,836
2015-10-26	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-10-23	$38.98	$38.98	$38.98	$38.98	$37.82	0
2015-10-22	$38.98	$38.98	$38.98	$38.98	$37.82	150
2015-10-21	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-20	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-19	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-16	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-15	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-14	$36.70	$36.70	$36.70	$36.70	$35.61	26,330
2015-10-13	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-12	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-09	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-08	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-07	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-06	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-05	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-02	$36.70	$36.70	$36.70	$36.70	$35.61	0
2015-10-01	$36.70	$36.70	$36.70	$36.70	$35.61	895
2015-09-30	$37.00	$37.00	$37.00	$37.00	$35.90	0
2015-09-29	$37.00	$37.00	$37.00	$37.00	$35.90	0
2015-09-28	$37.00	$37.00	$37.00	$37.00	$35.90	60,000
2015-09-25	$37.00	$37.00	$37.00	$37.00	$35.90	0
2015-09-24	$37.00	$37.00	$37.00	$37.00	$35.90	0
2015-09-23	$37.00	$37.00	$37.00	$37.00	$35.90	0
2015-09-22	$37.00	$37.00	$37.00	$37.00	$35.90	0
2015-09-21	$37.00	$37.00	$37.00	$37.00	$35.90	0
2015-09-18	$37.00	$37.00	$37.00	$37.00	$35.90	1,958
2015-09-17	$37.50	$37.50	$37.50	$37.50	$36.38	34,200
2015-09-16	$36.00	$36.00	$36.00	$36.00	$34.93	3,685
2015-09-15	$36.00	$36.00	$36.00	$36.00	$34.93	2,670
2015-09-14	$36.00	$36.00	$36.00	$36.00	$34.93	0
2015-09-11	$36.00	$36.00	$36.00	$36.00	$34.93	797
2015-09-10	$36.00	$36.00	$36.00	$36.00	$34.93	0
2015-09-09	$36.00	$36.00	$36.00	$36.00	$34.93	56
2015-09-08	$36.00	$36.00	$36.00	$36.00	$34.93	1
2015-09-04	$36.00	$36.00	$36.00	$36.00	$34.93	0
2015-09-03	$36.00	$36.00	$36.00	$36.00	$34.93	0
2015-09-02	$36.00	$36.00	$36.00	$36.00	$34.93	0
2015-09-01	$36.00	$36.00	$36.00	$36.00	$34.93	0
2015-08-31	$36.00	$36.00	$36.00	$36.00	$34.93	0
2015-08-28	$36.00	$36.00	$36.00	$36.00	$34.93	0
2015-08-27	$36.00	$36.00	$36.00	$36.00	$34.93	3,200
2015-08-26	$36.00	$36.00	$36.00	$36.00	$34.93	62,090
2015-08-25	$38.00	$38.00	$38.00	$38.00	$36.87	59,235
2015-08-24	$38.00	$38.00	$38.00	$38.00	$36.87	0
2015-08-21	$38.00	$38.00	$38.00	$38.00	$36.87	1,484
2015-08-20	$40.19	$40.19	$40.19	$40.19	$38.99	0
2015-08-19	$40.19	$40.19	$40.19	$40.19	$38.99	0
2015-08-18	$40.19	$40.19	$40.19	$40.19	$38.99	870
2015-08-17	$40.19	$40.19	$40.19	$40.19	$38.99	0
2015-08-14	$40.19	$40.19	$40.19	$40.19	$38.99	2
2015-08-13	$40.19	$40.19	$40.19	$40.19	$38.99	0
2015-08-12	$40.19	$40.19	$40.19	$40.19	$38.99	0
2015-08-11	$40.19	$40.19	$40.19	$40.19	$38.99	0
2015-08-10	$40.19	$40.19	$40.19	$40.19	$38.99	1
2015-08-07	$40.19	$40.19	$40.19	$40.19	$38.99	0
2015-08-06	$40.19	$40.19	$40.19	$40.19	$38.99	720

Vanguard S&P 500 UCITS ETFt (VNGDF) News Headlines

Recent Vanguard S&P 500 UCITS ETFt (VNGDF) News

Similar Companies to Vanguard S&P 500 UCITS ETFt (VNGDF) 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	--	--	--

Vanguard S&P 500 UCITS ETFt (VNGDF) Exchange: EXPM

$94.25 ($0.00) 0.00%

Vanguard S&P 500 UCITS ETFt - Daily Information

About Vanguard S&P 500 UCITS ETFt (VNGDF)

Invest in Vanguard S&P 500 UCITS ETFt (VNGDF)

Investing built for a better future.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Vanguard S&P 500 UCITS ETFt (VNGDF)

Vanguard S&P 500 UCITS ETFt (VNGDF) News Headlines

Recent Vanguard S&P 500 UCITS ETFt (VNGDF) News

Similar Companies to Vanguard S&P 500 UCITS ETFt (VNGDF) in the None Industry