Vanguard FTSE All-World High Dividend Yield UCITS ETFt (VNGGF) Exchange: OTCGREY
Data as of May 3, 2024
$64.50 ($0.00) 0.00%
Vanguard FTSE All-World High Dividend Yield UCITS ETFt - Daily Information
Click for more stock information on Vanguard FTSE All-World High Dividend Yield UCITS ETFt.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $64.50 |
| Previous Close | $64.50 |
| High | $64.50 |
| Low | $64.50 |
| Adjusted Open | $64.50 |
| Previous Adjusted Close | $64.50 |
| Adjusted High | $64.50 |
| Adjusted Low | $64.50 |
About Vanguard FTSE All-World High Dividend Yield UCITS ETFt (VNGGF)
Vanguard Funds PLC Vanguard FTSE All World High Divid Yield UCITs ETF
Invest in Vanguard FTSE All-World High Dividend Yield UCITS ETFt (VNGGF)
Historical Stock Data for Vanguard FTSE All-World High Dividend Yield UCITS ETFt (VNGGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-05-02 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-05-01 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-04-30 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-04-29 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-04-26 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-04-25 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-04-24 | $64.60 | $64.60 | $64.50 | $64.50 | $64.50 | 1,063 |
| 2024-04-23 | $65.18 | $65.18 | $65.18 | $65.18 | $65.18 | 23,400 |
| 2024-04-22 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2024-04-19 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2024-04-18 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2024-04-17 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2024-04-16 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2024-04-15 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2024-04-12 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 1 |
| 2024-04-11 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2024-04-10 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 1,200 |
| 2024-04-09 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2024-04-08 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2024-04-05 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2024-04-04 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2024-04-03 | $65.61 | $65.61 | $65.61 | $65.61 | $65.61 | 0 |
| 2024-04-02 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 985 |
| 2024-04-01 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-28 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-27 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-26 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-25 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-22 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-21 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-20 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-19 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-18 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-15 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-14 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-13 | $65.06 | $65.06 | $65.06 | $65.06 | $64.70 | 0 |
| 2024-03-12 | $65.06 | $65.06 | $65.06 | $65.06 | $64.70 | 0 |
| 2024-03-08 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 0 |
| 2024-03-07 | $65.06 | $65.06 | $65.06 | $65.06 | $65.06 | 985 |
| 2024-03-06 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 0 |
| 2024-03-05 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 500 |
| 2024-03-04 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2024-03-01 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2024-02-29 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2024-02-28 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2024-02-27 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2024-02-26 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2024-02-23 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2024-02-22 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2024-02-21 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2024-02-20 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 0 |
| 2024-02-16 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 7,045 |
| 2024-02-15 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 0 |
| 2024-02-14 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 0 |
| 2024-02-13 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 0 |
| 2024-02-12 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 0 |
| 2024-02-09 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 0 |
| 2024-02-08 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 0 |
| 2024-02-07 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 0 |
| 2024-02-06 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 0 |
| 2024-02-05 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 0 |
| 2024-02-02 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 0 |
| 2024-02-01 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 100 |
| 2024-01-31 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 3,185 |
| 2024-01-30 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-29 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-26 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-25 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-24 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-23 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-22 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-19 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 81 |
| 2024-01-18 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-17 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 9,622 |
| 2024-01-16 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-12 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-11 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-10 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-09 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-08 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-05 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-04 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-03 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2024-01-02 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-12-29 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-12-28 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-12-27 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-12-26 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-12-22 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-12-21 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-12-20 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-12-19 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-12-18 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-12-15 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-12-14 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-12-13 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-12-12 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-12-11 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-12-08 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-12-07 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-12-06 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-12-05 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-12-04 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-12-01 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-11-30 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-11-29 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-11-28 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-11-27 | $57.22 | $57.22 | $57.22 | $57.22 | $56.82 | 0 |
| 2023-11-24 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-11-22 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-11-21 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 30 |
| 2023-11-20 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-11-17 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-11-16 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-11-15 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-11-14 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-11-13 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-11-10 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-11-09 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-11-08 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 538 |
| 2023-11-07 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-11-06 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-11-03 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-11-02 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-11-01 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-31 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-30 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-27 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-26 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-25 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-24 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-23 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-20 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-19 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-18 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-17 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-16 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-13 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-12 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-11 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-10 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-09 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 10,000 |
| 2023-10-06 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-05 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-04 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-03 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-10-02 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-29 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-28 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-27 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-26 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-25 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-22 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-21 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-20 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-19 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-18 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-15 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-14 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-13 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-12 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-11 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-08 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-07 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-06 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-05 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-09-01 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-08-31 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-08-30 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-08-29 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-08-28 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-08-25 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-08-24 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-08-23 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-08-22 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 20 |
| 2023-08-21 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-08-18 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 1,652 |
| 2023-08-17 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 0 |
| 2023-08-16 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 0 |
| 2023-08-15 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 1,652 |
| 2023-08-14 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 100 |
| 2023-08-11 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 2,000 |
| 2023-08-10 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2023-08-09 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2023-08-08 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2023-08-07 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2023-08-04 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2023-08-03 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2023-08-02 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2023-08-01 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2023-07-31 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2023-07-28 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2023-07-27 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2023-07-26 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 1,650 |
| 2023-07-25 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-24 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-21 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-20 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-19 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-18 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-17 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-14 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-13 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-12 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-11 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-10 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-07 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-06 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-05 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-07-03 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-06-30 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-06-29 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-06-28 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-06-27 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-06-26 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-06-23 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-06-22 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-06-21 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 500 |
| 2023-06-20 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-06-16 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-06-15 | $58.10 | $58.10 | $58.10 | $58.10 | $58.10 | 0 |
| 2023-06-14 | $58.10 | $58.10 | $58.10 | $58.10 | $57.34 | 0 |
| 2023-06-13 | $58.10 | $58.10 | $58.10 | $58.10 | $57.34 | 0 |
| 2023-06-12 | $58.10 | $58.10 | $58.10 | $58.10 | $57.34 | 0 |
| 2023-06-09 | $58.10 | $58.10 | $58.10 | $58.10 | $57.34 | 0 |
| 2023-06-08 | $58.10 | $58.10 | $58.10 | $58.10 | $57.34 | 0 |
| 2023-06-07 | $58.10 | $58.10 | $58.10 | $58.10 | $57.34 | 0 |
| 2023-06-06 | $58.10 | $58.10 | $58.10 | $58.10 | $57.34 | 0 |
| 2023-06-05 | $58.10 | $58.10 | $58.10 | $58.10 | $57.34 | 0 |
| 2023-06-02 | $58.10 | $58.10 | $58.10 | $58.10 | $57.34 | 0 |
| 2023-06-01 | $58.10 | $58.10 | $58.10 | $58.10 | $57.34 | 350 |
| 2023-05-22 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 30 |
| 2023-05-12 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 840 |
| 2023-05-11 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-05-10 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 1,445 |
| 2023-05-09 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-05-08 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-05-05 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-05-04 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-05-03 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-05-02 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-05-01 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-04-28 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-04-27 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-04-25 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-04-24 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-04-21 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-04-20 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-04-19 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2023-04-18 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 2,550 |
| 2023-04-17 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 0 |
| 2023-04-14 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 0 |
| 2023-04-13 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 0 |
| 2023-04-12 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 0 |
| 2023-04-11 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 500 |
| 2023-04-10 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2023-04-06 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2023-04-05 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2023-04-04 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2023-04-03 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2023-03-31 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2023-03-30 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2023-03-29 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 425 |
| 2023-03-28 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2023-03-27 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2023-03-24 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2023-03-23 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2023-03-22 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2023-03-21 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2023-03-20 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2023-03-17 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2023-03-16 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2023-03-15 | $59.25 | $59.25 | $59.25 | $59.25 | $58.84 | 0 |
| 2023-03-14 | $59.25 | $59.25 | $59.25 | $59.25 | $58.84 | 0 |
| 2023-03-13 | $59.25 | $59.25 | $59.25 | $59.25 | $58.84 | 0 |
| 2023-03-10 | $59.25 | $59.25 | $59.25 | $59.25 | $58.84 | 0 |
| 2023-03-09 | $59.25 | $59.25 | $59.25 | $59.25 | $58.84 | 845 |
| 2023-03-08 | $59.48 | $59.48 | $59.48 | $59.48 | $59.07 | 671 |
| 2023-03-07 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 0 |
| 2023-03-06 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 0 |
| 2023-03-03 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 0 |
| 2023-03-02 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 0 |
| 2023-03-01 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 0 |
| 2023-02-28 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 0 |
| 2023-02-27 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 0 |
| 2023-02-24 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 0 |
| 2023-02-23 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 0 |
| 2023-02-22 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 0 |
| 2023-02-21 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 0 |
| 2023-02-17 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 440 |
| 2023-02-16 | $60.41 | $60.41 | $60.41 | $60.41 | $59.99 | 100 |
| 2023-02-15 | $61.10 | $61.10 | $61.10 | $61.10 | $60.68 | 0 |
| 2023-02-14 | $61.10 | $61.10 | $61.10 | $61.10 | $60.68 | 0 |
| 2023-02-13 | $60.96 | $61.10 | $60.96 | $61.10 | $60.68 | 738 |
| 2023-02-10 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-02-09 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-02-08 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-02-07 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-02-06 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-02-03 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-02-02 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 5 |
| 2023-02-01 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-01-31 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-01-30 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 5 |
| 2023-01-27 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-01-26 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-01-25 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-01-24 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-01-23 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-01-20 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-01-19 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-01-18 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 0 |
| 2023-01-17 | $61.25 | $61.25 | $61.25 | $61.25 | $60.82 | 230 |
| 2023-01-13 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2023-01-12 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2023-01-11 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2023-01-10 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2023-01-09 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2023-01-06 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2023-01-05 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 0 |
| 2023-01-04 | $59.20 | $59.20 | $59.20 | $59.20 | $59.20 | 425 |
| 2023-01-03 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-12-30 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-12-29 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-12-28 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-12-27 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-12-23 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-12-22 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-12-21 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-12-20 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-12-19 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-12-16 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-12-15 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 0 |
| 2022-12-14 | $58.90 | $58.90 | $58.90 | $58.90 | $58.49 | 0 |
| 2022-12-13 | $58.90 | $58.90 | $58.90 | $58.90 | $58.49 | 0 |
| 2022-12-12 | $58.90 | $58.90 | $58.90 | $58.90 | $58.49 | 2,215 |
| 2022-12-09 | $59.00 | $59.00 | $57.25 | $57.25 | $56.85 | 1,191 |
| 2022-12-08 | $58.40 | $58.40 | $58.40 | $58.40 | $57.99 | 0 |
| 2022-12-07 | $58.40 | $58.40 | $58.40 | $58.40 | $57.99 | 0 |
| 2022-12-06 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2022-12-05 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2022-12-02 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2022-12-01 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2022-11-30 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2022-11-29 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2022-11-28 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2022-11-25 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2022-11-23 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2022-11-22 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2022-11-21 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2022-11-18 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 0 |
| 2022-11-17 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 97 |
| 2022-11-16 | $58.58 | $58.58 | $58.40 | $58.40 | $58.40 | 1,288 |
| 2022-11-15 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-14 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-11 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-10 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-09 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-08 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-07 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-04 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-03 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-02 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-01 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-31 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-28 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-27 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-26 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-25 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-24 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-21 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-20 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-19 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-18 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-17 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-14 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-13 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-12 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-11 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-10 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-07 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-10-06 | $52.88 | $52.88 | $52.75 | $52.75 | $52.75 | 702 |
| 2022-10-05 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 0 |
| 2022-10-04 | $53.40 | $53.50 | $53.15 | $53.15 | $53.15 | 8,661 |
| 2022-10-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-09-30 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-09-29 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-09-28 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 74 |
| 2022-09-27 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-09-26 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 673 |
| 2022-09-23 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-22 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-21 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-20 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-19 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-16 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-15 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-14 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-13 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-12 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-09 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-08 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-07 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 0 |
| 2022-09-06 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 312 |
| 2022-09-02 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-09-01 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-31 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-30 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-29 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-26 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-25 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-24 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 5,000 |
| 2022-08-23 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-22 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-19 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-18 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-17 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-16 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-15 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-12 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-11 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-10 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-09 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-08 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-05 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-04 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-03 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 1,222 |
| 2022-08-02 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-08-01 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-29 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-28 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-27 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-26 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-25 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-22 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-21 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-20 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-19 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-18 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-15 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-14 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-13 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-12 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-11 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-08 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-07 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-06 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-05 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-07-01 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-06-30 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-06-29 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-06-28 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-06-27 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-06-24 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-06-23 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-06-22 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-06-21 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-06-17 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-06-16 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 0 |
| 2022-06-15 | $63.45 | $63.45 | $63.45 | $63.45 | $62.55 | 0 |
| 2022-06-14 | $63.45 | $63.45 | $63.45 | $63.45 | $62.55 | 0 |
| 2022-06-13 | $63.45 | $63.45 | $63.45 | $63.45 | $62.55 | 0 |
| 2022-06-10 | $63.45 | $63.45 | $63.45 | $63.45 | $62.55 | 0 |
| 2022-06-09 | $63.45 | $63.45 | $63.45 | $63.45 | $62.55 | 0 |
| 2022-06-08 | $63.45 | $63.45 | $63.45 | $63.45 | $62.55 | 0 |
| 2022-06-07 | $63.45 | $63.45 | $63.45 | $63.45 | $62.55 | 325 |
| 2022-06-06 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-06-03 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-06-02 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-06-01 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-31 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-27 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-26 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-25 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-24 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-23 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-20 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-19 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-18 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-17 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-16 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-13 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-12 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-11 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-10 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-09 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-06 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-05 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-04 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-03 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-05-02 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-29 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-28 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-27 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-26 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-25 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-22 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-21 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-20 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-19 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-18 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-14 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-13 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-12 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-11 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-08 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-07 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-06 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-05 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-04 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-04-01 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-03-31 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-03-30 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-03-29 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-03-28 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-03-25 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-03-24 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-03-23 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-03-22 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-03-21 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-03-18 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 0 |
| 2022-03-17 | $62.75 | $62.75 | $62.75 | $62.75 | $61.86 | 500 |
| 2022-03-16 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-15 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-14 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-11 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-10 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-09 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-08 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-07 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-04 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-03 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-02 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-03-01 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-28 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-25 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-24 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-23 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-22 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-18 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-17 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-16 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-15 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-14 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-11 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-10 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-09 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 0 |
| 2022-02-08 | $66.00 | $66.00 | $66.00 | $66.00 | $64.70 | 2,105 |
| 2022-02-07 | $65.02 | $65.02 | $65.02 | $65.02 | $63.74 | 0 |
| 2022-02-04 | $65.02 | $65.02 | $65.02 | $65.02 | $63.74 | 0 |
| 2022-02-03 | $65.02 | $65.02 | $65.02 | $65.02 | $63.74 | 0 |
| 2022-02-02 | $65.02 | $65.02 | $65.02 | $65.02 | $63.74 | 0 |
| 2022-02-01 | $64.92 | $65.02 | $64.92 | $65.02 | $63.74 | 2,211 |
| 2022-01-31 | $64.40 | $64.40 | $64.40 | $64.40 | $63.13 | 0 |
| 2022-01-28 | $64.40 | $64.40 | $64.40 | $64.40 | $63.13 | 0 |
| 2022-01-27 | $64.40 | $64.40 | $64.40 | $64.40 | $63.13 | 0 |
| 2022-01-26 | $64.40 | $64.40 | $64.40 | $64.40 | $63.13 | 500 |
| 2022-01-25 | $64.40 | $64.40 | $64.40 | $64.40 | $63.13 | 0 |
| 2022-01-24 | $64.40 | $64.40 | $64.40 | $64.40 | $63.13 | 0 |
| 2022-01-21 | $64.66 | $64.66 | $64.40 | $64.40 | $63.13 | 2,303 |
| 2022-01-20 | $67.20 | $67.20 | $67.20 | $67.20 | $65.88 | 0 |
| 2022-01-19 | $67.20 | $67.20 | $67.20 | $67.20 | $65.88 | 0 |
| 2022-01-18 | $67.20 | $67.20 | $67.20 | $67.20 | $65.88 | 377 |
| 2022-01-14 | $66.36 | $66.36 | $66.36 | $66.36 | $65.05 | 516 |
| 2022-01-13 | $65.46 | $65.46 | $65.46 | $65.46 | $64.17 | 0 |
| 2022-01-12 | $65.46 | $65.46 | $65.46 | $65.46 | $64.17 | 0 |
| 2022-01-11 | $65.46 | $65.46 | $65.46 | $65.46 | $64.17 | 0 |
| 2022-01-10 | $65.46 | $65.46 | $65.46 | $65.46 | $64.17 | 0 |
| 2022-01-07 | $65.46 | $65.46 | $65.46 | $65.46 | $64.17 | 673 |
| 2022-01-06 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2022-01-05 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2022-01-04 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2022-01-03 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2021-12-31 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2021-12-30 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2021-12-29 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2021-12-28 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2021-12-27 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2021-12-23 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2021-12-22 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2021-12-21 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2021-12-20 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2021-12-17 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2021-12-16 | $62.84 | $62.84 | $62.84 | $62.84 | $61.60 | 0 |
| 2021-12-15 | $62.84 | $62.84 | $62.84 | $62.84 | $61.11 | 0 |
| 2021-12-14 | $62.84 | $62.84 | $62.84 | $62.84 | $61.11 | 0 |
| 2021-12-13 | $62.84 | $62.84 | $62.84 | $62.84 | $61.11 | 2,076 |
| 2021-12-10 | $63.00 | $63.00 | $63.00 | $63.00 | $61.26 | 0 |
| 2021-12-09 | $63.00 | $63.00 | $63.00 | $63.00 | $61.26 | 726 |
| 2021-12-08 | $63.35 | $63.35 | $63.35 | $63.35 | $61.61 | 0 |
| 2021-12-07 | $63.35 | $63.35 | $63.35 | $63.35 | $61.61 | 0 |
| 2021-12-06 | $63.35 | $63.35 | $63.35 | $63.35 | $61.61 | 0 |
| 2021-12-03 | $63.35 | $63.35 | $63.35 | $63.35 | $61.61 | 0 |
| 2021-12-02 | $63.35 | $63.35 | $63.35 | $63.35 | $61.61 | 0 |
| 2021-12-01 | $63.35 | $63.35 | $63.35 | $63.35 | $61.61 | 0 |
| 2021-11-30 | $63.35 | $63.35 | $63.35 | $63.35 | $61.61 | 0 |
| 2021-11-29 | $63.35 | $63.35 | $63.35 | $63.35 | $61.61 | 0 |
| 2021-11-26 | $63.35 | $63.35 | $63.35 | $63.35 | $61.61 | 269 |
| 2021-11-24 | $63.35 | $63.35 | $63.35 | $63.35 | $61.61 | 0 |
| 2021-11-23 | $63.35 | $63.35 | $63.35 | $63.35 | $61.61 | 0 |
| 2021-11-22 | $63.35 | $63.35 | $63.35 | $63.35 | $61.61 | 2,205 |
| 2021-11-19 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-18 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-17 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-16 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-15 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-12 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 2,009 |
| 2021-11-11 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-10 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-09 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-08 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-05 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-04 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-03 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-02 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-11-01 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-29 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-28 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-27 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-26 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-25 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-22 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-21 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-20 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-19 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-18 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-15 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-14 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-13 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-12 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-11 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-08 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-07 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 0 |
| 2021-10-06 | $61.30 | $61.30 | $61.30 | $61.30 | $59.62 | 1,800 |
| 2021-10-05 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-10-04 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-10-01 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-09-30 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-09-29 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-09-28 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-09-27 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-09-24 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-09-23 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-09-22 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-09-21 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-09-20 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-09-17 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-09-16 | $64.00 | $64.00 | $64.00 | $64.00 | $62.24 | 0 |
| 2021-09-15 | $64.00 | $64.00 | $64.00 | $64.00 | $61.74 | 0 |
| 2021-09-14 | $64.00 | $64.00 | $64.00 | $64.00 | $61.74 | 0 |
| 2021-09-13 | $64.00 | $64.00 | $64.00 | $64.00 | $61.74 | 25 |
| 2021-09-10 | $64.00 | $64.00 | $64.00 | $64.00 | $61.74 | 0 |
| 2021-09-09 | $64.00 | $64.00 | $64.00 | $64.00 | $61.74 | 0 |
| 2021-09-08 | $64.00 | $64.00 | $64.00 | $64.00 | $61.74 | 0 |
| 2021-09-07 | $64.00 | $64.00 | $64.00 | $64.00 | $61.74 | 500 |
| 2021-09-03 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-09-02 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-09-01 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-31 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-30 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-27 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-26 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-25 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-24 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-23 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-20 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-19 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-18 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-17 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-16 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-13 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-12 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-11 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-10 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-09 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-06 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-05 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-04 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-03 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-08-02 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-30 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-29 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-28 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-27 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-26 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 249 |
| 2021-07-23 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-22 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-21 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-20 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-19 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-16 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-15 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-14 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-13 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-12 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-09 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-08 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-07 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 871 |
| 2021-07-06 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-07-02 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 400 |
| 2021-07-01 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-06-30 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-06-29 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-06-28 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-06-25 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 0 |
| 2021-06-24 | $63.02 | $63.02 | $63.02 | $63.02 | $60.80 | 952 |
| 2021-06-23 | $62.70 | $62.70 | $62.70 | $62.70 | $60.49 | 0 |
| 2021-06-22 | $62.70 | $62.70 | $62.70 | $62.70 | $60.49 | 3,081 |
| 2021-06-21 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 0 |
| 2021-06-18 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 0 |
| 2021-06-17 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 0 |
| 2021-06-16 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 0 |
| 2021-06-15 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 0 |
| 2021-06-14 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 0 |
| 2021-06-11 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 0 |
| 2021-06-10 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 0 |
| 2021-06-09 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 0 |
| 2021-06-08 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 0 |
| 2021-06-07 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 0 |
| 2021-06-04 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 0 |
| 2021-06-03 | $64.90 | $64.90 | $64.90 | $64.90 | $62.61 | 728 |
| 2021-06-02 | $64.34 | $64.34 | $64.34 | $64.34 | $62.08 | 0 |
| 2021-06-01 | $64.34 | $64.34 | $64.34 | $64.34 | $62.08 | 0 |
| 2021-05-28 | $64.34 | $64.34 | $64.34 | $64.34 | $62.08 | 0 |
| 2021-05-27 | $64.34 | $64.34 | $64.34 | $64.34 | $62.08 | 0 |
| 2021-05-26 | $64.34 | $64.34 | $64.34 | $64.34 | $62.08 | 0 |
| 2021-05-25 | $64.34 | $64.34 | $64.34 | $64.34 | $62.08 | 1,000 |
| 2021-05-24 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-21 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-20 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-19 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-18 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-17 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-14 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-13 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-12 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-11 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-10 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-07 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-06 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-05 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-04 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-05-03 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-04-30 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-04-29 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-04-28 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-04-27 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-04-26 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-04-23 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-04-22 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-04-21 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-04-20 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 0 |
| 2021-04-19 | $63.14 | $63.14 | $63.14 | $63.14 | $60.91 | 140 |
| 2021-04-16 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-04-15 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-04-14 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-04-13 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-04-12 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-04-09 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-04-08 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-04-07 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-04-06 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-04-05 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-04-01 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-03-31 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-03-30 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-03-29 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-03-26 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-03-25 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-03-24 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-03-23 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-03-22 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-03-19 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-03-18 | $59.00 | $59.00 | $59.00 | $59.00 | $56.92 | 0 |
| 2021-03-17 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-03-16 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-03-15 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-03-12 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-03-11 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-03-10 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-03-09 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-03-08 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-03-05 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-03-04 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-03-03 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-03-02 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-03-01 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-02-26 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 0 |
| 2021-02-25 | $59.00 | $59.00 | $59.00 | $59.00 | $56.56 | 3,023 |
| 2021-02-24 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-23 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-22 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-19 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-18 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-17 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-16 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-12 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-11 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-10 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-09 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-08 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-05 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-04 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-03 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-02 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-02-01 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 8 |
| 2021-01-29 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-01-28 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-01-27 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-01-26 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-01-25 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-01-22 | $58.63 | $58.63 | $58.63 | $58.63 | $56.20 | 0 |
| 2021-01-21 | $58.62 | $58.63 | $58.62 | $58.63 | $56.20 | 1,800 |
| 2021-01-20 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 249 |
| 2021-01-19 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 0 |
| 2021-01-15 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 0 |
| 2021-01-14 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 0 |
| 2021-01-13 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 0 |
| 2021-01-12 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 0 |
| 2021-01-11 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 0 |
| 2021-01-08 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 0 |
| 2021-01-07 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 0 |
| 2021-01-06 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 0 |
| 2021-01-05 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 0 |
| 2021-01-04 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 0 |
| 2020-12-31 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 0 |
| 2020-12-30 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 2,950 |
| 2020-12-29 | $56.13 | $56.13 | $56.13 | $56.13 | $53.80 | 21,600 |
| 2020-12-28 | $54.81 | $54.81 | $54.81 | $54.81 | $52.54 | 0 |
| 2020-12-24 | $54.81 | $54.81 | $54.81 | $54.81 | $52.54 | 0 |
| 2020-12-23 | $54.81 | $54.81 | $54.81 | $54.81 | $52.54 | 9,000 |
| 2020-12-22 | $54.81 | $54.81 | $54.81 | $54.81 | $52.54 | 0 |
| 2020-12-21 | $54.81 | $54.81 | $54.81 | $54.81 | $52.54 | 8,900 |
| 2020-12-18 | $48.13 | $48.13 | $48.13 | $48.13 | $46.14 | 0 |
| 2020-12-17 | $48.13 | $48.13 | $48.13 | $48.13 | $46.14 | 0 |
| 2020-12-16 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-12-15 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-12-14 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-12-11 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-12-10 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-12-09 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-12-08 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-12-07 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-12-04 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-12-03 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-12-02 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-12-01 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-30 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-27 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-25 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-24 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-23 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-20 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-19 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-18 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-17 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 1,000 |
| 2020-11-16 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-13 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-12 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-11 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-10 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-09 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-06 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-05 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-04 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-03 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 0 |
| 2020-11-02 | $48.13 | $48.13 | $48.13 | $48.13 | $45.82 | 4,694 |
| 2020-10-30 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-29 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-28 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-27 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-26 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-23 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-22 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-21 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-20 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-19 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-16 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-15 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-14 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-13 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-12 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-09 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 625 |
| 2020-10-08 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-07 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-06 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-05 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-02 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 0 |
| 2020-10-01 | $48.79 | $48.79 | $48.79 | $48.79 | $46.44 | 964 |
| 2020-09-30 | $49.75 | $49.75 | $49.75 | $49.75 | $47.36 | 0 |
| 2020-09-29 | $49.75 | $49.75 | $49.75 | $49.75 | $47.36 | 0 |
| 2020-09-28 | $49.75 | $49.75 | $49.75 | $49.75 | $47.36 | 0 |
| 2020-09-25 | $49.75 | $49.75 | $49.75 | $49.75 | $47.36 | 0 |
| 2020-09-24 | $49.75 | $49.75 | $49.75 | $49.75 | $47.36 | 0 |
| 2020-09-23 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-22 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-21 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-18 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-17 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-16 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-15 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-14 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 93 |
| 2020-09-11 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-10 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 2,050 |
| 2020-09-09 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-08 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-04 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-03 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-02 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-09-01 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-31 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-28 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-27 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-26 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-25 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-24 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-21 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-20 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-19 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-18 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-17 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 100 |
| 2020-08-14 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-13 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-12 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-11 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-10 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-07 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-06 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-05 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 100 |
| 2020-08-04 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-08-03 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-07-31 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-07-30 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-07-29 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 0 |
| 2020-07-28 | $49.75 | $49.75 | $49.75 | $49.75 | $46.90 | 1,640 |
| 2020-07-27 | $48.91 | $48.91 | $48.91 | $48.91 | $46.11 | 0 |
| 2020-07-24 | $48.91 | $48.91 | $48.91 | $48.91 | $46.11 | 0 |
| 2020-07-23 | $48.91 | $48.91 | $48.91 | $48.91 | $46.11 | 21 |
| 2020-07-22 | $48.91 | $48.91 | $48.91 | $48.91 | $46.11 | 0 |
| 2020-07-15 | $48.91 | $48.91 | $48.91 | $48.91 | $46.11 | 21 |
| 2020-07-13 | $48.91 | $48.91 | $48.91 | $48.91 | $46.11 | 777 |
| 2020-07-07 | $48.10 | $48.10 | $48.10 | $48.10 | $45.34 | 406 |
| 2020-07-02 | $48.10 | $48.10 | $48.10 | $48.10 | $45.34 | 39 |
| 2020-06-23 | $48.10 | $48.10 | $48.10 | $48.10 | $45.34 | 39 |
| 2020-06-16 | $48.10 | $48.10 | $48.10 | $48.10 | $45.34 | 4,213 |
| 2020-05-18 | $40.15 | $40.15 | $40.15 | $40.15 | $37.85 | 308 |
| 2020-05-13 | $40.15 | $40.15 | $40.15 | $40.15 | $37.85 | 117 |
| 2020-04-30 | $40.15 | $40.15 | $40.15 | $40.15 | $37.85 | 8 |
| 2020-04-01 | $40.15 | $40.15 | $40.15 | $40.15 | $37.85 | 1,020 |
| 2020-03-26 | $41.29 | $41.29 | $41.29 | $41.29 | $38.92 | 50 |
| 2020-03-23 | $41.29 | $41.29 | $41.29 | $41.29 | $38.92 | 400 |
| 2020-03-20 | $41.29 | $41.29 | $41.29 | $41.29 | $38.92 | 20 |
| 2020-03-19 | $41.29 | $41.29 | $41.29 | $41.29 | $38.92 | 50 |
| 2020-03-16 | $41.29 | $41.29 | $41.29 | $41.29 | $38.92 | 2,950 |
| 2020-03-12 | $42.40 | $42.40 | $42.40 | $42.40 | $39.97 | 117 |
| 2020-03-11 | $58.38 | $58.38 | $58.38 | $58.38 | $55.03 | 1,618 |
| 2020-01-15 | $58.38 | $58.38 | $58.38 | $58.38 | $55.03 | 660 |
| 2020-01-10 | $58.11 | $58.11 | $58.11 | $58.11 | $54.78 | 1,000 |
| 2019-12-23 | $56.19 | $56.19 | $56.19 | $56.19 | $52.97 | 380 |
| 2019-12-17 | $56.19 | $56.19 | $56.19 | $56.19 | $52.97 | 1,000 |
| 2019-12-13 | $56.19 | $56.19 | $56.19 | $56.19 | $52.97 | 871 |
| 2019-12-04 | $56.50 | $56.50 | $56.50 | $56.50 | $53.26 | 769 |
| 2019-11-18 | $56.50 | $56.50 | $56.50 | $56.50 | $53.26 | 1 |
| 2019-11-13 | $56.50 | $56.50 | $56.50 | $56.50 | $53.26 | 108 |
| 2019-11-12 | $55.78 | $55.78 | $55.78 | $55.78 | $52.58 | 2 |
| 2019-11-11 | $55.78 | $55.78 | $55.78 | $55.78 | $52.58 | 2 |
| 2019-10-30 | $55.78 | $55.78 | $55.78 | $55.78 | $52.58 | 620 |
| 2019-10-16 | $52.80 | $52.80 | $52.80 | $52.80 | $49.77 | 2,000 |
| 2019-10-09 | $52.90 | $52.90 | $52.80 | $52.80 | $49.77 | 6,850 |
| 2019-10-03 | $52.74 | $52.74 | $52.74 | $52.74 | $49.72 | 1,800 |
| 2019-09-27 | $54.38 | $54.38 | $54.38 | $54.38 | $51.26 | 631 |
| 2019-09-13 | $52.50 | $52.50 | $52.50 | $52.50 | $49.49 | 1,157 |
| 2019-08-19 | $52.50 | $52.50 | $52.50 | $52.50 | $49.49 | 628 |
| 2019-07-31 | $54.82 | $54.82 | $54.82 | $54.82 | $51.68 | 1,931 |
| 2019-07-05 | $55.22 | $55.22 | $55.22 | $55.22 | $52.06 | 629 |
| 2019-07-02 | $55.35 | $55.35 | $55.35 | $55.35 | $52.18 | 1,910 |
| 2019-06-26 | $55.35 | $55.35 | $55.35 | $55.35 | $52.18 | 3,059 |
| 2019-05-14 | $53.35 | $53.35 | $53.35 | $53.35 | $50.29 | 147 |
| 2019-04-17 | $53.35 | $53.35 | $53.35 | $53.35 | $50.29 | 1,000 |
| 2019-04-01 | $53.35 | $53.35 | $53.35 | $53.35 | $50.29 | 8 |
| 2019-03-25 | $53.35 | $53.35 | $53.35 | $53.35 | $50.29 | 432 |
| 2019-03-08 | $53.35 | $53.35 | $53.35 | $53.35 | $50.29 | 8 |
| 2019-03-06 | $53.35 | $53.35 | $53.35 | $53.35 | $50.29 | 1 |
| 2019-02-26 | $53.35 | $53.35 | $53.35 | $53.35 | $50.29 | 4 |
| 2019-02-12 | $53.40 | $53.40 | $53.35 | $53.35 | $50.29 | 6,101 |
| 2019-01-04 | $52.50 | $52.50 | $52.50 | $52.50 | $49.49 | 457 |
| 2019-01-02 | $52.50 | $52.50 | $52.50 | $52.50 | $49.49 | 9 |
| 2018-12-04 | $52.50 | $52.50 | $52.50 | $52.50 | $49.49 | 25 |
| 2018-11-26 | $52.50 | $52.50 | $52.50 | $52.50 | $49.49 | 100 |
| 2018-11-23 | $52.63 | $52.63 | $52.63 | $52.63 | $49.61 | 1 |
| 2018-11-21 | $52.63 | $52.63 | $52.63 | $52.63 | $49.61 | 100 |
| 2018-11-20 | $54.60 | $54.60 | $54.60 | $54.60 | $51.47 | 1 |
| 2018-11-14 | $54.60 | $54.60 | $54.60 | $54.60 | $51.47 | 703 |
| 2018-11-13 | $54.60 | $54.60 | $54.60 | $54.60 | $51.47 | 354 |
| 2018-11-12 | $54.60 | $54.60 | $54.60 | $54.60 | $51.47 | 1 |
| 2018-10-05 | $54.60 | $54.60 | $54.60 | $54.60 | $51.47 | 9 |
| 2018-09-25 | $54.60 | $54.60 | $54.60 | $54.60 | $51.47 | 457 |
| 2018-09-20 | $54.60 | $54.60 | $54.60 | $54.60 | $51.47 | 74 |
| 2018-09-11 | $54.60 | $54.60 | $54.60 | $54.60 | $51.47 | 480 |
| 2018-08-02 | $57.88 | $57.88 | $57.88 | $57.88 | $54.56 | 1 |
| 2018-07-31 | $57.88 | $57.88 | $57.88 | $57.88 | $54.56 | 1 |
| 2018-04-23 | $57.88 | $57.88 | $57.88 | $57.88 | $54.56 | 9 |
| 2018-04-18 | $57.88 | $57.88 | $57.88 | $57.88 | $54.56 | 175 |
| 2018-02-27 | $58.50 | $58.50 | $58.50 | $58.50 | $55.15 | 950 |
| 2018-01-23 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 45 |
| 2017-12-05 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 900 |
| 2017-12-04 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-12-01 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-30 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-29 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-28 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-27 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-24 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-22 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-21 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-20 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-17 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-16 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-15 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-14 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-13 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-10 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-09 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-08 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-07 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-06 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-03 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-02 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-11-01 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-31 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-30 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-27 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-26 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-25 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-24 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-23 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-20 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-19 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-18 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-17 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-16 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-13 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-12 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-11 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-10 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-09 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-06 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-05 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-04 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-03 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-10-02 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-29 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-28 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-27 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-26 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-25 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-22 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-21 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-20 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-19 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-18 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-15 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-14 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-13 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-12 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-11 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-08 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-07 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-06 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-05 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 0 |
| 2017-09-01 | $55.50 | $55.50 | $55.50 | $55.50 | $52.32 | 539 |
Vanguard FTSE All-World High Dividend Yield UCITS ETFt (VNGGF) News Headlines
Recent Vanguard FTSE All-World High Dividend Yield UCITS ETFt (VNGGF) News
Similar Companies to Vanguard FTSE All-World High Dividend Yield UCITS ETFt (VNGGF) 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 | -- | -- | -- |