Vanguard FTSE Developed Europe UCITS ETF EUR Cap (VNGLF) Exchange: OTCGREY
Data as of May 3, 2024
$47.16 ($0.34) 0.72%
Vanguard FTSE Developed Europe UCITS ETF EUR Cap - Daily Information
Click for more stock information on Vanguard FTSE Developed Europe UCITS ETF EUR Cap.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $47.43 |
| Previous Close | $47.16 |
| High | $47.44 |
| Low | $47.16 |
| Adjusted Open | $47.43 |
| Previous Adjusted Close | $47.16 |
| Adjusted High | $47.44 |
| Adjusted Low | $47.16 |
About Vanguard FTSE Developed Europe UCITS ETF EUR Cap (VNGLF)
Invest in Vanguard FTSE Developed Europe UCITS ETF EUR Cap (VNGLF)
Historical Stock Data for Vanguard FTSE Developed Europe UCITS ETF EUR Cap (VNGLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $47.43 | $47.44 | $47.16 | $47.16 | $47.16 | 4,850 |
| 2024-05-02 | $46.76 | $46.82 | $46.76 | $46.82 | $46.82 | 1,541 |
| 2024-05-01 | $46.63 | $46.80 | $46.32 | $46.32 | $46.32 | 3,797 |
| 2024-04-30 | $47.05 | $47.15 | $47.05 | $47.15 | $47.15 | 3,015 |
| 2024-04-29 | $47.30 | $47.50 | $47.10 | $47.10 | $47.10 | 4,613 |
| 2024-04-26 | $47.17 | $47.24 | $46.98 | $46.98 | $46.98 | 12,956 |
| 2024-04-25 | $46.43 | $46.95 | $46.43 | $46.68 | $46.68 | 7,317 |
| 2024-04-24 | $47.00 | $47.00 | $46.78 | $46.83 | $46.83 | 742 |
| 2024-04-23 | $46.79 | $47.26 | $46.79 | $47.26 | $47.26 | 4,005 |
| 2024-04-22 | $46.26 | $46.77 | $46.26 | $46.77 | $46.77 | 3,110 |
| 2024-04-19 | $46.00 | $46.14 | $45.99 | $46.14 | $46.14 | 199,926 |
| 2024-04-18 | $45.94 | $46.01 | $45.62 | $45.62 | $45.62 | 5,085 |
| 2024-04-17 | $46.24 | $46.24 | $45.91 | $46.08 | $46.08 | 5,899 |
| 2024-04-16 | $45.88 | $45.88 | $45.79 | $45.79 | $45.79 | 1,808 |
| 2024-04-15 | $46.87 | $46.87 | $46.26 | $46.26 | $46.26 | 13,055 |
| 2024-04-12 | $46.54 | $46.54 | $46.09 | $46.35 | $46.35 | 6,147 |
| 2024-04-11 | $47.03 | $47.16 | $46.49 | $47.16 | $47.16 | 7,425 |
| 2024-04-10 | $46.87 | $47.11 | $46.66 | $46.66 | $46.66 | 5,572 |
| 2024-04-09 | $47.77 | $47.77 | $47.63 | $47.63 | $47.63 | 1,935 |
| 2024-04-08 | $47.69 | $47.83 | $47.49 | $47.49 | $47.49 | 1,626 |
| 2024-04-05 | $47.18 | $47.53 | $47.18 | $47.29 | $47.29 | 4,553 |
| 2024-04-04 | $47.96 | $48.09 | $47.29 | $47.63 | $47.63 | 18,379 |
| 2024-04-03 | $47.34 | $47.63 | $47.34 | $47.63 | $47.63 | 18,379 |
| 2024-04-02 | $47.26 | $47.38 | $47.02 | $47.04 | $47.04 | 12,135 |
| 2024-04-01 | $47.99 | $47.99 | $47.55 | $47.56 | $47.56 | 7,751 |
| 2024-03-28 | $47.82 | $47.98 | $47.81 | $47.97 | $47.97 | 14,544 |
| 2024-03-27 | $47.70 | $47.70 | $47.63 | $47.63 | $47.63 | 683 |
| 2024-03-26 | $47.77 | $47.77 | $47.68 | $47.68 | $47.68 | 9,629 |
| 2024-03-25 | $47.50 | $47.70 | $47.50 | $47.70 | $47.70 | 2,148 |
| 2024-03-22 | $47.56 | $47.64 | $47.44 | $47.64 | $47.64 | 18,205 |
| 2024-03-21 | $47.66 | $47.79 | $47.52 | $47.79 | $47.79 | 23,399 |
| 2024-03-20 | $47.11 | $47.68 | $47.11 | $47.42 | $47.42 | 66,661 |
| 2024-03-19 | $47.07 | $47.27 | $46.86 | $47.27 | $47.27 | 9,643 |
| 2024-03-18 | $47.29 | $47.29 | $47.04 | $47.04 | $47.04 | 10,176 |
| 2024-03-15 | $47.39 | $47.44 | $47.37 | $47.44 | $47.44 | 18,935 |
| 2024-03-14 | $47.70 | $47.70 | $47.07 | $47.53 | $47.53 | 5,619 |
| 2024-03-13 | $47.74 | $47.76 | $47.53 | $47.53 | $47.53 | 5,619 |
| 2024-03-12 | $47.32 | $47.51 | $47.18 | $47.27 | $47.27 | 51,713 |
| 2024-03-11 | $47.10 | $47.29 | $46.94 | $47.27 | $47.27 | 51,713 |
| 2024-03-08 | $47.49 | $47.49 | $47.35 | $47.35 | $47.35 | 2,209 |
| 2024-03-07 | $47.17 | $47.58 | $47.17 | $47.17 | $47.17 | 8,072 |
| 2024-03-06 | $46.61 | $46.65 | $46.57 | $46.65 | $46.65 | 1,061 |
| 2024-03-05 | $46.30 | $46.38 | $46.30 | $46.38 | $46.38 | 4,483 |
| 2024-03-04 | $46.31 | $46.58 | $46.31 | $46.58 | $46.58 | 1,731 |
| 2024-03-01 | $46.10 | $46.70 | $46.10 | $46.70 | $46.70 | 13,093 |
| 2024-02-29 | $46.20 | $46.20 | $45.98 | $46.08 | $46.08 | 12,732 |
| 2024-02-28 | $46.02 | $46.02 | $45.81 | $45.81 | $45.81 | 2,957 |
| 2024-02-27 | $46.00 | $46.36 | $46.00 | $46.05 | $46.05 | 4,476 |
| 2024-02-26 | $46.25 | $46.33 | $46.07 | $46.33 | $46.33 | 2,336 |
| 2024-02-23 | $46.24 | $46.32 | $46.13 | $46.32 | $46.32 | 10,503 |
| 2024-02-22 | $46.01 | $46.27 | $45.86 | $46.15 | $46.15 | 7,641 |
| 2024-02-21 | $45.53 | $45.71 | $45.52 | $45.71 | $45.71 | 5,946 |
| 2024-02-20 | $45.66 | $45.74 | $45.41 | $45.41 | $45.41 | 2,423 |
| 2024-02-16 | $45.36 | $45.65 | $45.20 | $45.20 | $45.20 | 9,170 |
| 2024-02-15 | $45.18 | $45.47 | $44.91 | $45.47 | $45.47 | 39,191 |
| 2024-02-14 | $44.63 | $44.89 | $44.56 | $44.89 | $44.89 | 11,469 |
| 2024-02-13 | $44.44 | $44.44 | $44.20 | $44.35 | $44.35 | 8,034 |
| 2024-02-12 | $45.01 | $45.28 | $45.01 | $45.28 | $45.28 | 2,764 |
| 2024-02-09 | $44.80 | $45.17 | $44.78 | $45.17 | $45.17 | 50,224 |
| 2024-02-08 | $44.97 | $45.06 | $44.87 | $45.06 | $45.06 | 11,561 |
| 2024-02-07 | $44.95 | $44.97 | $44.83 | $44.90 | $44.90 | 6,791 |
| 2024-02-06 | $44.73 | $45.11 | $44.72 | $45.11 | $45.11 | 8,872 |
| 2024-02-05 | $44.55 | $44.55 | $44.53 | $44.55 | $44.55 | 6,576 |
| 2024-02-02 | $44.88 | $45.11 | $44.86 | $45.11 | $45.11 | 95,083 |
| 2024-02-01 | $45.08 | $45.45 | $44.95 | $45.45 | $45.45 | 3,349 |
| 2024-01-31 | $45.52 | $45.52 | $45.07 | $45.07 | $45.07 | 2,953 |
| 2024-01-30 | $45.27 | $45.27 | $45.02 | $45.02 | $45.02 | 9,337 |
| 2024-01-29 | $44.92 | $44.92 | $44.84 | $44.84 | $44.84 | 4,013 |
| 2024-01-26 | $45.11 | $45.11 | $45.04 | $45.09 | $45.09 | 21,302 |
| 2024-01-25 | $44.58 | $44.58 | $44.48 | $44.48 | $44.48 | 3,766 |
| 2024-01-24 | $44.91 | $44.91 | $44.48 | $44.68 | $44.68 | 2,531 |
| 2024-01-23 | $43.92 | $44.04 | $43.66 | $43.78 | $43.78 | 6,154 |
| 2024-01-22 | $44.15 | $44.27 | $44.15 | $44.20 | $44.20 | 17,247 |
| 2024-01-19 | $43.88 | $43.92 | $43.81 | $43.87 | $43.87 | 27,332 |
| 2024-01-18 | $43.82 | $43.83 | $43.74 | $43.80 | $43.80 | 11,098 |
| 2024-01-17 | $43.46 | $43.48 | $43.43 | $43.43 | $43.43 | 4,011 |
| 2024-01-16 | $44.12 | $44.16 | $44.05 | $44.08 | $44.08 | 32,539 |
| 2024-01-12 | $44.91 | $44.91 | $44.52 | $44.52 | $44.52 | 2,533 |
| 2024-01-11 | $44.85 | $44.85 | $44.34 | $44.34 | $44.34 | 3,589 |
| 2024-01-10 | $44.76 | $44.76 | $44.58 | $44.72 | $44.72 | 146,240 |
| 2024-01-09 | $44.69 | $44.78 | $44.69 | $44.78 | $44.78 | 1,154 |
| 2024-01-08 | $44.86 | $45.17 | $44.86 | $45.17 | $45.17 | 476 |
| 2024-01-05 | $44.55 | $44.93 | $44.44 | $44.78 | $44.78 | 5,224 |
| 2024-01-04 | $44.56 | $44.95 | $44.56 | $44.81 | $44.81 | 2,879 |
| 2024-01-03 | $44.31 | $44.51 | $44.31 | $44.49 | $44.49 | 7,709 |
| 2024-01-02 | $44.80 | $44.95 | $44.80 | $44.95 | $44.95 | 1,451 |
| 2023-12-29 | $45.36 | $45.77 | $45.18 | $45.60 | $45.60 | 4,526 |
| 2023-12-28 | $45.55 | $45.55 | $45.45 | $45.45 | $45.45 | 1,263 |
| 2023-12-27 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 1,141 |
| 2023-12-26 | $45.28 | $45.35 | $44.91 | $45.35 | $45.35 | 1,701 |
| 2023-12-22 | $45.21 | $45.48 | $44.99 | $44.99 | $44.99 | 4,489 |
| 2023-12-21 | $44.81 | $44.97 | $44.71 | $44.97 | $44.97 | 10,589 |
| 2023-12-20 | $44.85 | $44.99 | $44.85 | $44.96 | $44.96 | 5,241 |
| 2023-12-19 | $44.75 | $44.86 | $44.71 | $44.86 | $44.86 | 28,626 |
| 2023-12-18 | $44.57 | $44.60 | $44.27 | $44.60 | $44.60 | 4,509 |
| 2023-12-15 | $44.53 | $44.63 | $44.49 | $44.49 | $44.49 | 5,046 |
| 2023-12-14 | $44.76 | $44.90 | $44.61 | $44.90 | $44.90 | 1,589 |
| 2023-12-13 | $43.86 | $44.23 | $43.70 | $44.23 | $44.23 | 10,813 |
| 2023-12-12 | $43.69 | $43.84 | $43.51 | $43.84 | $43.84 | 4,441 |
| 2023-12-11 | $43.64 | $43.76 | $43.54 | $43.54 | $43.54 | 10,682 |
| 2023-12-08 | $43.33 | $43.39 | $43.33 | $43.35 | $43.35 | 821 |
| 2023-12-07 | $43.22 | $43.35 | $43.10 | $43.21 | $43.21 | 4,714 |
| 2023-12-06 | $43.52 | $43.52 | $43.02 | $43.02 | $43.02 | 1,690 |
| 2023-12-05 | $43.23 | $43.34 | $43.00 | $43.07 | $43.07 | 1,615 |
| 2023-12-04 | $43.20 | $43.40 | $43.03 | $43.40 | $43.40 | 11,076 |
| 2023-12-01 | $43.07 | $43.63 | $43.07 | $43.34 | $43.34 | 25,600 |
| 2023-11-30 | $43.09 | $43.09 | $42.90 | $43.08 | $43.08 | 26,482 |
| 2023-11-29 | $43.19 | $43.19 | $42.97 | $42.97 | $42.97 | 64,652 |
| 2023-11-28 | $42.88 | $43.02 | $42.76 | $42.76 | $42.76 | 4,074 |
| 2023-11-27 | $43.05 | $43.06 | $43.02 | $43.02 | $43.02 | 3,680 |
| 2023-11-24 | $42.96 | $43.26 | $42.96 | $43.26 | $43.26 | 5,060 |
| 2023-11-22 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 227 |
| 2023-11-21 | $42.81 | $42.81 | $42.74 | $42.74 | $42.74 | 916 |
| 2023-11-20 | $42.72 | $42.74 | $42.56 | $42.62 | $42.62 | 61,961 |
| 2023-11-17 | $42.46 | $42.52 | $42.30 | $42.30 | $42.30 | 1,213 |
| 2023-11-16 | $42.05 | $42.20 | $42.05 | $42.16 | $42.16 | 11,093 |
| 2023-11-15 | $42.25 | $42.28 | $42.00 | $42.00 | $42.00 | 3,049 |
| 2023-11-14 | $41.85 | $42.09 | $41.85 | $41.98 | $41.98 | 17,973 |
| 2023-11-13 | $40.86 | $41.08 | $40.86 | $41.08 | $41.08 | 895 |
| 2023-11-10 | $40.67 | $41.00 | $40.38 | $41.00 | $41.00 | 18,277 |
| 2023-11-09 | $41.08 | $41.19 | $40.85 | $40.85 | $40.85 | 44,649 |
| 2023-11-08 | $40.72 | $40.84 | $40.72 | $40.84 | $40.84 | 3,012 |
| 2023-11-07 | $40.52 | $40.64 | $40.52 | $40.64 | $40.64 | 503 |
| 2023-11-06 | $40.67 | $40.67 | $40.53 | $40.53 | $40.53 | 1,144 |
| 2023-11-03 | $40.87 | $40.99 | $40.68 | $40.99 | $40.99 | 11,440 |
| 2023-11-02 | $39.40 | $40.60 | $39.40 | $40.60 | $40.60 | 9,568 |
| 2023-11-01 | $39.45 | $39.69 | $39.24 | $39.56 | $39.56 | 50,504 |
| 2023-10-31 | $39.38 | $39.43 | $39.38 | $39.43 | $39.43 | 2,713 |
| 2023-10-30 | $39.27 | $39.27 | $39.15 | $39.15 | $39.15 | 16,234 |
| 2023-10-27 | $39.25 | $39.25 | $38.97 | $38.97 | $38.97 | 20,792 |
| 2023-10-26 | $39.25 | $39.25 | $39.15 | $39.15 | $39.15 | 2,089 |
| 2023-10-25 | $39.39 | $39.52 | $39.19 | $39.42 | $39.42 | 46,384 |
| 2023-10-24 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 69,981 |
| 2023-10-23 | $39.20 | $39.44 | $39.20 | $39.26 | $39.26 | 48,127 |
| 2023-10-20 | $39.53 | $39.53 | $39.38 | $39.44 | $39.44 | 10,298 |
| 2023-10-19 | $39.91 | $39.99 | $39.85 | $39.90 | $39.90 | 69,080 |
| 2023-10-18 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 8,353 |
| 2023-10-17 | $40.41 | $40.88 | $40.41 | $40.72 | $40.72 | 21,292 |
| 2023-10-16 | $40.61 | $40.91 | $40.61 | $40.91 | $40.91 | 40,974 |
| 2023-10-13 | $40.55 | $40.55 | $40.54 | $40.54 | $40.54 | 733 |
| 2023-10-12 | $41.23 | $41.23 | $40.61 | $40.94 | $40.94 | 2,329 |
| 2023-10-11 | $41.34 | $41.34 | $41.27 | $41.32 | $41.32 | 4,307 |
| 2023-10-10 | $40.89 | $41.10 | $40.89 | $41.10 | $41.10 | 2,647 |
| 2023-10-09 | $40.09 | $40.20 | $39.88 | $40.19 | $40.19 | 15,340 |
| 2023-10-06 | $39.89 | $40.61 | $39.68 | $40.61 | $40.61 | 9,146 |
| 2023-10-05 | $39.84 | $40.08 | $39.80 | $39.80 | $39.80 | 41,195 |
| 2023-10-04 | $39.85 | $39.85 | $39.45 | $39.65 | $39.65 | 8,671 |
| 2023-10-03 | $39.68 | $39.68 | $39.29 | $39.29 | $39.29 | 2,484 |
| 2023-10-02 | $40.20 | $40.20 | $39.99 | $40.00 | $40.00 | 2,005 |
| 2023-09-29 | $40.97 | $40.97 | $40.92 | $40.92 | $40.92 | 19,071 |
| 2023-09-28 | $40.31 | $40.41 | $40.26 | $40.40 | $40.40 | 19,083 |
| 2023-09-27 | $40.42 | $40.42 | $39.82 | $40.26 | $40.26 | 23,261 |
| 2023-09-26 | $40.59 | $40.64 | $40.38 | $40.60 | $40.60 | 33,467 |
| 2023-09-25 | $40.67 | $40.92 | $40.61 | $40.92 | $40.92 | 6,264 |
| 2023-09-22 | $41.30 | $41.41 | $41.22 | $41.22 | $41.22 | 6,209 |
| 2023-09-21 | $41.38 | $41.52 | $41.38 | $41.52 | $41.52 | 1,798 |
| 2023-09-20 | $42.14 | $42.24 | $42.13 | $42.13 | $42.13 | 8,058 |
| 2023-09-19 | $41.81 | $41.81 | $41.61 | $41.61 | $41.61 | 126,101 |
| 2023-09-18 | $41.62 | $41.80 | $41.46 | $41.46 | $41.46 | 26,691 |
| 2023-09-15 | $42.19 | $42.42 | $42.19 | $42.22 | $42.22 | 2,355 |
| 2023-09-14 | $41.75 | $42.14 | $41.72 | $41.78 | $41.78 | 8,939 |
| 2023-09-13 | $41.61 | $41.61 | $41.53 | $41.56 | $41.56 | 22,079 |
| 2023-09-12 | $41.67 | $41.93 | $41.56 | $41.93 | $41.93 | 1,507 |
| 2023-09-11 | $41.86 | $41.94 | $41.74 | $41.75 | $41.75 | 1,954 |
| 2023-09-08 | $41.49 | $41.64 | $41.49 | $41.62 | $41.62 | 5,054 |
| 2023-09-07 | $41.50 | $41.55 | $41.43 | $41.55 | $41.55 | 19,626 |
| 2023-09-06 | $41.68 | $41.72 | $41.57 | $41.57 | $41.57 | 1,678 |
| 2023-09-05 | $42.10 | $42.10 | $41.61 | $41.61 | $41.61 | 12,012 |
| 2023-09-01 | $42.72 | $42.72 | $42.33 | $42.33 | $42.33 | 16,474 |
| 2023-08-31 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 33 |
| 2023-08-30 | $42.88 | $42.96 | $42.88 | $42.95 | $42.95 | 2,293 |
| 2023-08-29 | $42.21 | $42.85 | $42.21 | $42.56 | $42.56 | 13,959 |
| 2023-08-28 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 2,778 |
| 2023-08-25 | $41.82 | $41.99 | $41.52 | $41.99 | $41.99 | 4,229 |
| 2023-08-24 | $41.89 | $42.01 | $41.49 | $41.63 | $41.63 | 4,515 |
| 2023-08-23 | $41.82 | $41.93 | $41.82 | $41.91 | $41.91 | 6,639 |
| 2023-08-22 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 4,687 |
| 2023-08-21 | $41.85 | $41.85 | $41.61 | $41.61 | $41.61 | 9,740 |
| 2023-08-18 | $41.41 | $41.49 | $41.41 | $41.49 | $41.49 | 1,070 |
| 2023-08-17 | $42.11 | $42.11 | $42.04 | $42.04 | $42.04 | 1,545 |
| 2023-08-16 | $42.27 | $42.38 | $42.26 | $42.27 | $42.27 | 2,766 |
| 2023-08-15 | $42.36 | $42.42 | $42.36 | $42.42 | $42.42 | 4,262 |
| 2023-08-14 | $42.58 | $42.75 | $42.58 | $42.62 | $42.62 | 1,852 |
| 2023-08-11 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 1,291 |
| 2023-08-10 | $43.56 | $43.73 | $43.23 | $43.23 | $43.23 | 2,426 |
| 2023-08-09 | $43.10 | $43.26 | $43.10 | $43.26 | $43.26 | 831 |
| 2023-08-08 | $42.74 | $43.09 | $42.68 | $43.09 | $43.09 | 12,743 |
| 2023-08-07 | $43.06 | $43.22 | $43.04 | $43.22 | $43.22 | 6,183 |
| 2023-08-04 | $42.90 | $43.13 | $42.79 | $42.88 | $42.88 | 16,633 |
| 2023-08-03 | $42.51 | $42.83 | $42.51 | $42.83 | $42.83 | 7,340 |
| 2023-08-02 | $43.10 | $43.10 | $42.71 | $43.06 | $43.06 | 13,596 |
| 2023-08-01 | $43.67 | $43.83 | $43.65 | $43.72 | $43.72 | 9,775 |
| 2023-07-31 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 273 |
| 2023-07-28 | $44.06 | $44.22 | $44.06 | $44.12 | $44.12 | 46,740 |
| 2023-07-27 | $44.31 | $44.31 | $43.94 | $43.94 | $43.94 | 2,677 |
| 2023-07-26 | $43.61 | $43.76 | $43.61 | $43.71 | $43.71 | 3,592 |
| 2023-07-25 | $43.88 | $44.10 | $43.80 | $44.10 | $44.10 | 1,661 |
| 2023-07-24 | $43.83 | $44.06 | $43.83 | $44.06 | $44.06 | 3,850 |
| 2023-07-21 | $43.97 | $44.23 | $43.94 | $44.23 | $44.23 | 9,386 |
| 2023-07-20 | $44.14 | $44.14 | $43.92 | $44.00 | $44.00 | 7,390 |
| 2023-07-19 | $44.10 | $44.10 | $43.91 | $43.91 | $43.91 | 9,993 |
| 2023-07-18 | $43.89 | $44.02 | $43.89 | $44.02 | $44.02 | 3,115 |
| 2023-07-17 | $43.93 | $43.95 | $43.88 | $43.95 | $43.95 | 9,015 |
| 2023-07-14 | $44.15 | $44.15 | $44.01 | $44.01 | $44.01 | 3,532 |
| 2023-07-13 | $43.34 | $43.34 | $43.34 | $43.34 | $43.34 | 0 |
| 2023-07-12 | $43.13 | $43.34 | $43.13 | $43.34 | $43.34 | 2,907 |
| 2023-07-11 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 1,078 |
| 2023-07-10 | $41.74 | $41.89 | $41.74 | $41.82 | $41.82 | 6,695 |
| 2023-07-07 | $41.58 | $41.64 | $41.58 | $41.64 | $41.64 | 2,464 |
| 2023-07-06 | $41.38 | $41.60 | $41.38 | $41.60 | $41.60 | 2,325 |
| 2023-07-05 | $42.44 | $42.44 | $42.00 | $42.00 | $42.00 | 4,661 |
| 2023-07-03 | $42.78 | $42.84 | $42.78 | $42.84 | $42.84 | 1,343 |
| 2023-06-30 | $42.94 | $42.94 | $42.70 | $42.70 | $42.70 | 8,420 |
| 2023-06-29 | $42.05 | $42.34 | $42.05 | $42.34 | $42.34 | 16,748 |
| 2023-06-28 | $42.27 | $42.31 | $42.27 | $42.31 | $42.31 | 4,216 |
| 2023-06-27 | $42.08 | $42.09 | $42.08 | $42.09 | $42.09 | 1,094 |
| 2023-06-26 | $42.05 | $42.05 | $41.78 | $41.78 | $41.78 | 3,306 |
| 2023-06-23 | $41.80 | $42.09 | $41.80 | $42.09 | $42.09 | 19,134 |
| 2023-06-22 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 484 |
| 2023-06-21 | $42.44 | $42.73 | $42.44 | $42.73 | $42.73 | 3,065 |
| 2023-06-20 | $42.68 | $42.71 | $42.44 | $42.71 | $42.71 | 9,476 |
| 2023-06-16 | $43.46 | $43.46 | $42.97 | $42.97 | $42.97 | 4,268 |
| 2023-06-15 | $42.72 | $43.32 | $42.72 | $43.32 | $43.32 | 6,146 |
| 2023-06-14 | $42.79 | $42.84 | $42.33 | $42.33 | $42.33 | 13,459 |
| 2023-06-13 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 957 |
| 2023-06-12 | $42.04 | $42.04 | $41.93 | $41.93 | $41.93 | 1,116 |
| 2023-06-09 | $41.96 | $42.07 | $41.73 | $41.73 | $41.73 | 7,977 |
| 2023-06-08 | $42.04 | $42.10 | $41.91 | $41.99 | $41.99 | 15,074 |
| 2023-06-07 | $42.01 | $42.01 | $41.84 | $41.95 | $41.95 | 1,621 |
| 2023-06-06 | $41.86 | $41.86 | $41.70 | $41.75 | $41.75 | 530 |
| 2023-06-05 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 2,265 |
| 2023-06-02 | $42.04 | $42.14 | $41.85 | $42.14 | $42.14 | 1,346 |
| 2023-06-01 | $41.22 | $41.77 | $41.22 | $41.77 | $41.77 | 8,785 |
| 2023-05-31 | $41.10 | $41.10 | $40.87 | $40.91 | $40.91 | 2,085 |
| 2023-05-30 | $41.73 | $41.73 | $41.35 | $41.38 | $41.38 | 1,919 |
| 2023-05-26 | $41.89 | $42.06 | $41.89 | $42.06 | $42.06 | 1,625 |
| 2023-05-25 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 318 |
| 2023-05-24 | $41.90 | $41.90 | $41.83 | $41.83 | $41.83 | 4,857 |
| 2023-05-23 | $42.70 | $42.72 | $42.14 | $42.14 | $42.14 | 5,413 |
| 2023-05-22 | $42.80 | $43.10 | $42.80 | $43.10 | $43.10 | 1,253 |
| 2023-05-19 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 1,528 |
| 2023-05-18 | $42.53 | $42.72 | $42.53 | $42.72 | $42.72 | 10,986 |
| 2023-05-17 | $42.44 | $42.98 | $42.44 | $42.98 | $42.98 | 61,387 |
| 2023-05-16 | $42.77 | $42.81 | $42.61 | $42.61 | $42.61 | 2,164 |
| 2023-05-15 | $42.84 | $42.87 | $42.73 | $42.87 | $42.87 | 1,503 |
| 2023-05-12 | $42.73 | $42.80 | $42.51 | $42.80 | $42.80 | 12,810 |
| 2023-05-11 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 412 |
| 2023-05-10 | $42.90 | $43.06 | $42.90 | $43.06 | $43.06 | 4,996 |
| 2023-05-09 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 15 |
| 2023-05-08 | $43.62 | $43.62 | $43.23 | $43.58 | $43.58 | 9,310 |
| 2023-05-05 | $43.10 | $43.13 | $43.08 | $43.13 | $43.13 | 637 |
| 2023-05-04 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 521 |
| 2023-05-03 | $43.07 | $43.29 | $43.01 | $43.01 | $43.01 | 2,411 |
| 2023-05-02 | $42.87 | $42.87 | $42.55 | $42.55 | $42.55 | 12,071 |
| 2023-05-01 | $43.35 | $43.54 | $43.21 | $43.21 | $43.21 | 6,828 |
| 2023-04-28 | $42.99 | $43.49 | $42.99 | $43.09 | $43.09 | 175,559 |
| 2023-04-27 | $43.00 | $43.12 | $42.84 | $43.12 | $43.12 | 7,927 |
| 2023-04-26 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 1,345 |
| 2023-04-25 | $43.24 | $43.24 | $42.95 | $42.95 | $42.95 | 1,854 |
| 2023-04-24 | $43.42 | $43.55 | $43.19 | $43.28 | $43.28 | 7,321 |
| 2023-04-21 | $42.93 | $43.35 | $42.93 | $43.07 | $43.07 | 8,940 |
| 2023-04-20 | $43.04 | $43.04 | $42.87 | $42.87 | $42.87 | 6,097 |
| 2023-04-19 | $42.95 | $43.03 | $42.95 | $43.03 | $43.03 | 10,850 |
| 2023-04-18 | $43.05 | $43.05 | $42.88 | $42.92 | $42.92 | 677 |
| 2023-04-17 | $42.72 | $42.93 | $42.72 | $42.93 | $42.93 | 3,638 |
| 2023-04-14 | $43.16 | $43.25 | $42.73 | $42.73 | $42.73 | 15,012 |
| 2023-04-13 | $42.95 | $43.24 | $42.90 | $43.24 | $43.24 | 35,834 |
| 2023-04-12 | $42.64 | $42.65 | $42.52 | $42.65 | $42.65 | 3,135 |
| 2023-04-11 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 173 |
| 2023-04-10 | $41.96 | $42.18 | $41.96 | $42.18 | $42.18 | 1,574 |
| 2023-04-06 | $41.93 | $42.02 | $41.93 | $42.02 | $42.02 | 38,545 |
| 2023-04-05 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 426 |
| 2023-04-04 | $42.05 | $42.05 | $41.76 | $41.76 | $41.76 | 5,533 |
| 2023-04-03 | $41.65 | $41.81 | $41.45 | $41.76 | $41.76 | 3,680 |
| 2023-03-31 | $41.66 | $41.95 | $41.66 | $41.75 | $41.75 | 3,157 |
| 2023-03-30 | $41.41 | $41.44 | $41.38 | $41.44 | $41.44 | 7,599 |
| 2023-03-29 | $40.75 | $40.86 | $40.68 | $40.86 | $40.86 | 19,093 |
| 2023-03-28 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 7 |
| 2023-03-27 | $40.07 | $40.07 | $39.94 | $39.94 | $39.94 | 845 |
| 2023-03-24 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 589 |
| 2023-03-23 | $40.51 | $40.72 | $40.41 | $40.41 | $40.41 | 2,085 |
| 2023-03-22 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 19 |
| 2023-03-21 | $40.34 | $40.34 | $39.99 | $39.99 | $39.99 | 1,764 |
| 2023-03-20 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 192 |
| 2023-03-17 | $38.86 | $38.86 | $38.74 | $38.74 | $38.74 | 2,474 |
| 2023-03-16 | $38.48 | $39.31 | $38.48 | $39.31 | $39.31 | 3,280 |
| 2023-03-15 | $38.46 | $38.66 | $38.46 | $38.58 | $38.58 | 1,827 |
| 2023-03-14 | $40.15 | $40.23 | $40.15 | $40.23 | $40.23 | 9,448 |
| 2023-03-13 | $39.32 | $39.65 | $39.32 | $39.65 | $39.65 | 1,001 |
| 2023-03-10 | $40.28 | $40.35 | $40.28 | $40.35 | $40.35 | 4,983 |
| 2023-03-09 | $40.45 | $40.64 | $40.45 | $40.64 | $40.64 | 5,592 |
| 2023-03-08 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 1,604 |
| 2023-03-07 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 2,050 |
| 2023-03-06 | $41.13 | $41.13 | $41.12 | $41.12 | $41.12 | 3,458 |
| 2023-03-03 | $40.89 | $41.09 | $40.89 | $41.09 | $41.09 | 6,178 |
| 2023-03-02 | $40.36 | $40.68 | $40.36 | $40.68 | $40.68 | 8,584 |
| 2023-03-01 | $40.82 | $40.82 | $40.59 | $40.72 | $40.72 | 2,677 |
| 2023-02-28 | $40.71 | $40.78 | $40.70 | $40.78 | $40.78 | 49,722 |
| 2023-02-27 | $40.94 | $40.94 | $40.54 | $40.54 | $40.54 | 10,937 |
| 2023-02-24 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 895 |
| 2023-02-23 | $40.99 | $41.01 | $40.55 | $40.55 | $40.55 | 13,889 |
| 2023-02-22 | $40.75 | $40.75 | $40.65 | $40.65 | $40.65 | 851 |
| 2023-02-21 | $41.12 | $41.28 | $41.12 | $41.28 | $41.28 | 2,553 |
| 2023-02-17 | $41.04 | $41.25 | $41.04 | $41.25 | $41.25 | 2,730 |
| 2023-02-16 | $40.99 | $41.42 | $40.99 | $41.13 | $41.13 | 2,930 |
| 2023-02-15 | $41.20 | $41.34 | $41.20 | $41.34 | $41.34 | 2,776 |
| 2023-02-14 | $41.15 | $41.48 | $41.15 | $41.34 | $41.34 | 5,112 |
| 2023-02-13 | $40.90 | $41.28 | $40.90 | $41.28 | $41.28 | 1,645 |
| 2023-02-10 | $40.63 | $40.70 | $40.52 | $40.52 | $40.52 | 1,101 |
| 2023-02-09 | $41.37 | $41.37 | $41.37 | $41.37 | $41.37 | 1,127 |
| 2023-02-08 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 1,194 |
| 2023-02-07 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 442 |
| 2023-02-06 | $40.65 | $40.65 | $40.63 | $40.63 | $40.63 | 61,176 |
| 2023-02-03 | $41.32 | $41.49 | $41.31 | $41.49 | $41.49 | 7,576 |
| 2023-02-02 | $41.83 | $41.83 | $41.53 | $41.53 | $41.53 | 1,747 |
| 2023-02-01 | $41.18 | $41.18 | $41.00 | $41.00 | $41.00 | 818 |
| 2023-01-31 | $40.73 | $41.04 | $40.73 | $41.04 | $41.04 | 5,284 |
| 2023-01-30 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 538 |
| 2023-01-27 | $41.10 | $41.22 | $40.94 | $41.22 | $41.22 | 11,631 |
| 2023-01-26 | $41.11 | $41.11 | $40.80 | $40.80 | $40.80 | 4,331 |
| 2023-01-25 | $40.79 | $40.92 | $40.73 | $40.92 | $40.92 | 1,584 |
| 2023-01-24 | $40.91 | $41.21 | $40.91 | $41.21 | $41.21 | 2,169 |
| 2023-01-23 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 944 |
| 2023-01-20 | $40.88 | $40.88 | $40.64 | $40.87 | $40.87 | 52,558 |
| 2023-01-19 | $40.26 | $40.58 | $40.26 | $40.26 | $40.26 | 7,348 |
| 2023-01-18 | $41.54 | $41.54 | $40.86 | $40.92 | $40.92 | 161,628 |
| 2023-01-17 | $40.83 | $41.07 | $40.79 | $40.92 | $40.92 | 7,545 |
| 2023-01-13 | $40.56 | $40.77 | $40.56 | $40.77 | $40.77 | 9,248 |
| 2023-01-12 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 2,070 |
| 2023-01-11 | $40.14 | $40.21 | $39.84 | $39.84 | $39.84 | 1,345 |
| 2023-01-10 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 326 |
| 2023-01-09 | $40.08 | $40.08 | $40.03 | $40.03 | $40.03 | 3,506 |
| 2023-01-06 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 84 |
| 2023-01-05 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 3,169 |
| 2023-01-04 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 52 |
| 2023-01-03 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 394 |
| 2022-12-30 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 142 |
| 2022-12-29 | $37.99 | $37.99 | $37.97 | $37.97 | $37.97 | 717 |
| 2022-12-28 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 467 |
| 2022-12-27 | $38.00 | $38.00 | $37.75 | $37.97 | $37.97 | 1,982 |
| 2022-12-23 | $38.00 | $38.00 | $37.65 | $37.65 | $37.65 | 3,240 |
| 2022-12-22 | $37.88 | $37.88 | $37.42 | $37.42 | $37.42 | 7,744 |
| 2022-12-21 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 3,298 |
| 2022-12-20 | $37.56 | $37.56 | $37.16 | $37.16 | $37.16 | 9,006 |
| 2022-12-19 | $37.41 | $37.67 | $37.34 | $37.67 | $37.67 | 2,277 |
| 2022-12-16 | $37.56 | $37.77 | $37.22 | $37.22 | $37.22 | 20,670 |
| 2022-12-15 | $38.11 | $38.11 | $37.88 | $38.11 | $38.11 | 1,929 |
| 2022-12-14 | $38.96 | $39.26 | $38.96 | $39.26 | $39.26 | 11,509 |
| 2022-12-13 | $39.40 | $39.40 | $38.99 | $38.99 | $38.99 | 14,026 |
| 2022-12-12 | $38.28 | $38.30 | $38.07 | $38.07 | $38.07 | 2,512 |
| 2022-12-09 | $38.33 | $38.33 | $38.15 | $38.15 | $38.15 | 1,240 |
| 2022-12-08 | $38.16 | $38.24 | $38.02 | $38.02 | $38.02 | 1,504 |
| 2022-12-07 | $38.19 | $38.19 | $37.75 | $37.75 | $37.75 | 1,146 |
| 2022-12-06 | $38.12 | $38.40 | $38.05 | $38.40 | $38.40 | 12,959 |
| 2022-12-05 | $38.57 | $38.57 | $38.52 | $38.52 | $38.52 | 2,843 |
| 2022-12-02 | $38.51 | $39.05 | $38.47 | $39.05 | $39.05 | 5,908 |
| 2022-12-01 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 251 |
| 2022-11-30 | $37.87 | $38.00 | $37.52 | $37.80 | $37.80 | 3,960 |
| 2022-11-29 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 369 |
| 2022-11-28 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 931 |
| 2022-11-25 | $37.96 | $37.96 | $37.80 | $37.80 | $37.80 | 11,405 |
| 2022-11-23 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 1,504 |
| 2022-11-22 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 9,099 |
| 2022-11-21 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 4,619 |
| 2022-11-18 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 559 |
| 2022-11-17 | $36.55 | $36.55 | $34.35 | $34.35 | $34.35 | 1,964 |
| 2022-11-16 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 1,366 |
| 2022-11-15 | $37.33 | $37.33 | $36.75 | $37.00 | $37.00 | 17,660 |
| 2022-11-14 | $37.10 | $37.11 | $37.10 | $37.11 | $37.11 | 417 |
| 2022-11-11 | $36.85 | $37.20 | $36.85 | $37.20 | $37.20 | 27,948 |
| 2022-11-10 | $36.00 | $36.20 | $36.00 | $36.04 | $36.04 | 2,628 |
| 2022-11-09 | $32.52 | $34.80 | $32.50 | $32.50 | $32.50 | 7,482 |
| 2022-11-08 | $32.65 | $34.88 | $32.65 | $34.88 | $34.88 | 7,013 |
| 2022-11-07 | $32.29 | $32.29 | $32.20 | $32.20 | $32.20 | 6,595 |
| 2022-11-04 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 448 |
| 2022-11-03 | $30.65 | $30.86 | $30.65 | $30.86 | $30.86 | 3,321 |
| 2022-11-02 | $31.59 | $33.80 | $31.59 | $33.80 | $33.80 | 50,280 |
| 2022-11-01 | $32.04 | $34.14 | $32.04 | $33.77 | $33.77 | 30,948 |
| 2022-10-31 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 2,627 |
| 2022-10-28 | $31.48 | $32.00 | $31.48 | $32.00 | $32.00 | 1,947 |
| 2022-10-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 535 |
| 2022-10-26 | $31.67 | $33.95 | $31.67 | $33.95 | $33.95 | 7,275 |
| 2022-10-25 | $30.95 | $33.55 | $30.95 | $33.55 | $33.55 | 3,490 |
| 2022-10-24 | $30.63 | $32.73 | $30.63 | $32.73 | $32.73 | 1,811 |
| 2022-10-21 | $29.66 | $29.98 | $29.66 | $29.98 | $29.98 | 613 |
| 2022-10-20 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 89 |
| 2022-10-19 | $30.02 | $30.16 | $30.02 | $30.16 | $30.16 | 1,033 |
| 2022-10-18 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 63 |
| 2022-10-17 | $32.30 | $32.44 | $32.30 | $32.44 | $32.44 | 2,006 |
| 2022-10-14 | $32.06 | $32.06 | $31.54 | $31.75 | $31.75 | 7,282 |
| 2022-10-13 | $30.93 | $31.30 | $30.93 | $31.30 | $31.30 | 460 |
| 2022-10-12 | $30.95 | $31.02 | $30.95 | $31.02 | $31.02 | 12,240 |
| 2022-10-11 | $31.14 | $31.22 | $31.10 | $31.10 | $31.10 | 12,301 |
| 2022-10-10 | $31.53 | $31.53 | $31.25 | $31.25 | $31.25 | 25,382 |
| 2022-10-07 | $31.96 | $31.96 | $31.85 | $31.85 | $31.85 | 1,461 |
| 2022-10-06 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 159 |
| 2022-10-05 | $32.75 | $33.35 | $32.50 | $32.50 | $32.50 | 2,481 |
| 2022-10-04 | $33.40 | $33.40 | $32.75 | $32.75 | $32.75 | 558 |
| 2022-10-03 | $31.51 | $31.77 | $31.51 | $31.77 | $31.77 | 2,249 |
| 2022-09-30 | $31.59 | $31.59 | $31.11 | $31.11 | $31.11 | 3,218 |
| 2022-09-29 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 6,105 |
| 2022-09-28 | $31.25 | $31.95 | $30.95 | $31.95 | $31.95 | 1,860 |
| 2022-09-27 | $31.08 | $31.08 | $30.40 | $30.40 | $30.40 | 5,360 |
| 2022-09-26 | $31.29 | $31.30 | $31.29 | $31.30 | $31.30 | 4,017 |
| 2022-09-23 | $31.48 | $31.48 | $30.90 | $30.90 | $30.90 | 11,183 |
| 2022-09-22 | $32.73 | $32.73 | $32.60 | $32.60 | $32.60 | 238 |
| 2022-09-21 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 781 |
| 2022-09-20 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 66 |
| 2022-09-19 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2022-09-16 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 298 |
| 2022-09-15 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 24 |
| 2022-09-14 | $34.34 | $34.35 | $34.34 | $34.35 | $34.35 | 8,917 |
| 2022-09-13 | $35.09 | $35.09 | $34.98 | $34.98 | $34.98 | 2,860 |
| 2022-09-12 | $35.90 | $35.90 | $35.55 | $35.90 | $35.90 | 1,465 |
| 2022-09-09 | $35.03 | $35.20 | $34.92 | $35.20 | $35.20 | 43,425 |
| 2022-09-08 | $34.16 | $34.45 | $34.16 | $34.45 | $34.45 | 246 |
| 2022-09-07 | $34.00 | $34.00 | $33.60 | $33.60 | $33.60 | 754 |
| 2022-09-06 | $34.03 | $34.03 | $33.50 | $33.65 | $33.65 | 7,868 |
| 2022-09-02 | $34.21 | $34.21 | $33.20 | $33.20 | $33.20 | 656 |
| 2022-09-01 | $33.80 | $33.90 | $33.80 | $33.88 | $33.88 | 2,056 |
| 2022-08-31 | $34.60 | $35.00 | $34.58 | $34.58 | $34.58 | 1,501 |
| 2022-08-30 | $34.79 | $34.79 | $34.58 | $34.58 | $34.58 | 1,560 |
| 2022-08-29 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 520 |
| 2022-08-26 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 593 |
| 2022-08-25 | $35.75 | $35.81 | $35.58 | $35.58 | $35.58 | 7,362 |
| 2022-08-24 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 1,072 |
| 2022-08-23 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 100 |
| 2022-08-22 | $35.82 | $35.82 | $35.61 | $35.61 | $35.61 | 3,643 |
| 2022-08-19 | $36.54 | $36.54 | $36.50 | $36.50 | $36.50 | 696 |
| 2022-08-18 | $36.94 | $37.10 | $36.73 | $37.10 | $37.10 | 11,376 |
| 2022-08-17 | $36.96 | $37.20 | $36.95 | $37.20 | $37.20 | 8,451 |
| 2022-08-16 | $37.14 | $37.16 | $37.14 | $37.16 | $37.16 | 8,825 |
| 2022-08-15 | $37.24 | $37.55 | $37.20 | $37.55 | $37.55 | 5,386 |
| 2022-08-12 | $37.36 | $37.70 | $37.36 | $37.70 | $37.70 | 336 |
| 2022-08-11 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 4,503 |
| 2022-08-10 | $37.48 | $37.77 | $37.48 | $37.70 | $37.70 | 1,942 |
| 2022-08-09 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 271 |
| 2022-08-08 | $37.00 | $37.00 | $36.98 | $36.98 | $36.98 | 358 |
| 2022-08-05 | $36.53 | $36.81 | $36.53 | $36.81 | $36.81 | 3,085 |
| 2022-08-04 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 244 |
| 2022-08-03 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 131 |
| 2022-08-02 | $36.69 | $36.80 | $36.55 | $36.80 | $36.80 | 2,923 |
| 2022-08-01 | $37.10 | $37.10 | $37.02 | $37.02 | $37.02 | 3,036 |
| 2022-07-29 | $36.79 | $36.79 | $36.75 | $36.75 | $36.75 | 1,810 |
| 2022-07-28 | $36.23 | $36.33 | $36.21 | $36.33 | $36.33 | 913 |
| 2022-07-27 | $35.84 | $35.84 | $35.50 | $35.50 | $35.50 | 2,311 |
| 2022-07-26 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 910 |
| 2022-07-25 | $36.04 | $36.04 | $35.99 | $35.99 | $35.99 | 39,512 |
| 2022-07-22 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 144 |
| 2022-07-21 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 131 |
| 2022-07-20 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 202 |
| 2022-07-19 | $35.72 | $35.89 | $35.72 | $35.89 | $35.89 | 753 |
| 2022-07-18 | $35.08 | $35.08 | $34.55 | $34.55 | $34.55 | 863 |
| 2022-07-15 | $34.30 | $34.44 | $34.30 | $34.35 | $34.35 | 2,335 |
| 2022-07-14 | $33.35 | $33.60 | $33.35 | $33.60 | $33.60 | 7,015 |
| 2022-07-13 | $33.96 | $34.46 | $33.96 | $34.46 | $34.46 | 50,624 |
| 2022-07-12 | $34.54 | $34.60 | $34.54 | $34.60 | $34.60 | 25,464 |
| 2022-07-11 | $34.50 | $34.50 | $34.34 | $34.50 | $34.50 | 948 |
| 2022-07-08 | $34.89 | $35.06 | $34.63 | $35.06 | $35.06 | 3,873 |
| 2022-07-07 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 3,293 |
| 2022-07-06 | $34.31 | $34.35 | $34.15 | $34.15 | $34.15 | 19,881 |
| 2022-07-05 | $34.23 | $34.23 | $33.98 | $34.05 | $34.05 | 1,375 |
| 2022-07-01 | $34.66 | $35.20 | $34.66 | $35.20 | $35.20 | 1,585 |
| 2022-06-30 | $34.80 | $35.30 | $34.80 | $35.30 | $35.30 | 8,724 |
| 2022-06-29 | $35.79 | $35.80 | $35.79 | $35.80 | $35.80 | 369 |
| 2022-06-28 | $36.11 | $36.15 | $35.65 | $35.65 | $35.65 | 165,362 |
| 2022-06-27 | $36.15 | $36.15 | $36.02 | $36.04 | $36.04 | 2,202 |
| 2022-06-24 | $35.61 | $35.85 | $35.60 | $35.85 | $35.85 | 1,559 |
| 2022-06-23 | $34.93 | $34.99 | $34.89 | $34.99 | $34.99 | 6,242 |
| 2022-06-22 | $35.00 | $35.47 | $35.00 | $35.17 | $35.17 | 11,644 |
| 2022-06-21 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 717 |
| 2022-06-17 | $34.70 | $34.72 | $34.70 | $34.72 | $34.72 | 4,000 |
| 2022-06-16 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 179 |
| 2022-06-15 | $35.61 | $35.61 | $35.55 | $35.55 | $35.55 | 7,887 |
| 2022-06-14 | $35.47 | $35.47 | $35.02 | $35.15 | $35.15 | 3,656 |
| 2022-06-13 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2022-06-10 | $36.71 | $36.72 | $36.71 | $36.72 | $36.72 | 642 |
| 2022-06-09 | $38.11 | $38.21 | $38.11 | $38.15 | $38.15 | 2,834 |
| 2022-06-08 | $38.75 | $38.75 | $38.70 | $38.70 | $38.70 | 3,147 |
| 2022-06-07 | $38.73 | $38.96 | $38.73 | $38.80 | $38.80 | 1,419 |
| 2022-06-06 | $39.36 | $39.41 | $39.36 | $39.41 | $39.41 | 722 |
| 2022-06-03 | $38.65 | $39.00 | $38.65 | $39.00 | $39.00 | 2,625 |
| 2022-06-02 | $38.62 | $39.50 | $38.30 | $39.50 | $39.50 | 1,082 |
| 2022-06-01 | $38.83 | $38.83 | $38.58 | $38.58 | $38.58 | 2,787 |
| 2022-05-31 | $39.09 | $39.41 | $39.05 | $39.41 | $39.41 | 7,894 |
| 2022-05-27 | $39.13 | $39.18 | $38.90 | $38.90 | $38.90 | 2,820 |
| 2022-05-26 | $38.52 | $39.15 | $38.52 | $39.15 | $39.15 | 6,257 |
| 2022-05-25 | $38.00 | $38.25 | $38.00 | $38.25 | $38.25 | 13,588 |
| 2022-05-24 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 42 |
| 2022-05-23 | $38.02 | $38.35 | $38.02 | $38.35 | $38.35 | 4,477 |
| 2022-05-20 | $37.71 | $37.71 | $36.60 | $36.60 | $36.60 | 2,179 |
| 2022-05-19 | $36.83 | $37.19 | $36.83 | $36.90 | $36.90 | 4,760 |
| 2022-05-18 | $37.52 | $37.52 | $36.65 | $36.65 | $36.65 | 3,183 |
| 2022-05-17 | $37.92 | $38.15 | $37.72 | $38.14 | $38.14 | 3,907 |
| 2022-05-16 | $37.03 | $37.15 | $37.00 | $37.15 | $37.15 | 6,349 |
| 2022-05-13 | $36.69 | $37.35 | $35.70 | $36.75 | $36.75 | 21,182 |
| 2022-05-12 | $36.26 | $36.30 | $35.80 | $35.80 | $35.80 | 72,167 |
| 2022-05-11 | $36.63 | $37.05 | $35.85 | $35.85 | $35.85 | 13,636 |
| 2022-05-10 | $36.80 | $36.85 | $36.48 | $36.85 | $36.85 | 9,994 |
| 2022-05-09 | $36.52 | $36.52 | $36.15 | $36.15 | $36.15 | 3,635 |
| 2022-05-06 | $37.18 | $37.18 | $37.06 | $37.06 | $37.06 | 2,625 |
| 2022-05-05 | $38.42 | $38.42 | $38.21 | $38.21 | $38.21 | 5,136 |
| 2022-05-04 | $38.31 | $38.31 | $38.20 | $38.20 | $38.20 | 1,104 |
| 2022-05-03 | $38.29 | $38.34 | $38.29 | $38.34 | $38.34 | 4,210 |
| 2022-05-02 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 210 |
| 2022-04-29 | $38.79 | $38.79 | $38.70 | $38.70 | $38.70 | 2,284 |
| 2022-04-28 | $38.39 | $38.60 | $38.39 | $38.60 | $38.60 | 1,894 |
| 2022-04-27 | $38.14 | $38.32 | $38.02 | $38.02 | $38.02 | 29,995 |
| 2022-04-26 | $38.97 | $38.97 | $38.39 | $38.77 | $38.77 | 2,184 |
| 2022-04-25 | $39.10 | $39.10 | $38.77 | $38.77 | $38.77 | 2,184 |
| 2022-04-22 | $40.02 | $40.02 | $39.73 | $39.73 | $39.73 | 555 |
| 2022-04-21 | $41.10 | $41.10 | $39.95 | $39.95 | $39.95 | 2,797 |
| 2022-04-20 | $40.64 | $40.80 | $40.50 | $40.50 | $40.50 | 2,632 |
| 2022-04-19 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 1,227 |
| 2022-04-18 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 272 |
| 2022-04-14 | $40.39 | $40.44 | $40.39 | $40.44 | $40.44 | 1,066 |
| 2022-04-13 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 17,748 |
| 2022-04-12 | $40.47 | $40.47 | $40.33 | $40.33 | $40.33 | 3,784 |
| 2022-04-11 | $40.54 | $40.62 | $40.50 | $40.50 | $40.50 | 29,882 |
| 2022-04-08 | $40.50 | $40.90 | $40.45 | $40.45 | $40.45 | 3,875 |
| 2022-04-07 | $40.68 | $40.70 | $40.32 | $40.45 | $40.45 | 23,732 |
| 2022-04-06 | $40.38 | $40.50 | $40.23 | $40.23 | $40.23 | 2,221 |
| 2022-04-05 | $41.17 | $41.20 | $40.33 | $41.00 | $41.00 | 52,440 |
| 2022-04-04 | $41.26 | $41.40 | $41.21 | $41.40 | $41.40 | 7,437 |
| 2022-04-01 | $41.00 | $41.25 | $41.00 | $41.25 | $41.25 | 16,069 |
| 2022-03-31 | $41.16 | $41.25 | $41.16 | $41.25 | $41.25 | 2,206 |
| 2022-03-30 | $41.59 | $41.75 | $41.59 | $41.75 | $41.75 | 4,186 |
| 2022-03-29 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 233 |
| 2022-03-28 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 77 |
| 2022-03-25 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 373 |
| 2022-03-24 | $40.44 | $40.65 | $40.43 | $40.65 | $40.65 | 12,617 |
| 2022-03-23 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 2,975 |
| 2022-03-22 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 1,905 |
| 2022-03-21 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 1,282 |
| 2022-03-18 | $40.19 | $40.74 | $40.19 | $40.74 | $40.74 | 1,282 |
| 2022-03-17 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 56 |
| 2022-03-16 | $39.75 | $40.05 | $39.75 | $40.04 | $40.04 | 2,326 |
| 2022-03-15 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 1,453 |
| 2022-03-14 | $38.78 | $39.05 | $38.35 | $39.05 | $39.05 | 5,117 |
| 2022-03-11 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 339 |
| 2022-03-10 | $38.33 | $38.33 | $37.90 | $37.90 | $37.90 | 1,107 |
| 2022-03-09 | $38.55 | $39.20 | $38.52 | $39.20 | $39.20 | 22,898 |
| 2022-03-08 | $36.47 | $37.55 | $36.47 | $37.55 | $37.55 | 2,467 |
| 2022-03-07 | $37.01 | $37.01 | $36.84 | $36.84 | $36.84 | 952 |
| 2022-03-04 | $37.72 | $37.72 | $37.50 | $37.50 | $37.50 | 1,793 |
| 2022-03-03 | $39.96 | $39.96 | $39.40 | $39.40 | $39.40 | 1,479 |
| 2022-03-02 | $39.78 | $40.30 | $39.78 | $40.30 | $40.30 | 20,373 |
| 2022-03-01 | $39.82 | $39.82 | $39.35 | $39.35 | $39.35 | 2,772 |
| 2022-02-28 | $40.66 | $41.25 | $40.66 | $41.25 | $41.25 | 464 |
| 2022-02-25 | $41.01 | $41.37 | $41.01 | $41.37 | $41.37 | 3,012 |
| 2022-02-24 | $39.62 | $40.40 | $39.62 | $40.40 | $40.40 | 3,083 |
| 2022-02-23 | $42.16 | $42.16 | $40.78 | $41.35 | $41.35 | 2,349 |
| 2022-02-22 | $41.74 | $41.95 | $41.61 | $41.95 | $41.95 | 1,411 |
| 2022-02-18 | $42.52 | $42.57 | $42.39 | $42.39 | $42.39 | 22,548 |
| 2022-02-17 | $42.90 | $42.90 | $42.50 | $42.50 | $42.50 | 1,757 |
| 2022-02-16 | $42.89 | $43.30 | $42.79 | $43.30 | $43.30 | 16,840 |
| 2022-02-15 | $42.79 | $43.25 | $42.77 | $43.25 | $43.25 | 8,781 |
| 2022-02-14 | $41.99 | $41.99 | $41.91 | $41.91 | $41.91 | 2,599 |
| 2022-02-11 | $43.34 | $43.34 | $43.32 | $43.33 | $43.33 | 18,770 |
| 2022-02-10 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 1,072 |
| 2022-02-09 | $43.85 | $43.85 | $43.55 | $43.55 | $43.55 | 14,550 |
| 2022-02-08 | $42.80 | $42.83 | $42.80 | $42.83 | $42.83 | 3,720 |
| 2022-02-07 | $43.06 | $43.06 | $42.92 | $42.92 | $42.92 | 719 |
| 2022-02-04 | $42.80 | $42.85 | $42.80 | $42.85 | $42.85 | 8,614 |
| 2022-02-03 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 360 |
| 2022-02-02 | $43.71 | $43.88 | $43.50 | $43.50 | $43.50 | 8,188 |
| 2022-02-01 | $43.30 | $43.30 | $42.85 | $42.85 | $42.85 | 7,666 |
| 2022-01-31 | $42.30 | $42.82 | $42.20 | $42.20 | $42.20 | 7,361 |
| 2022-01-28 | $41.91 | $42.50 | $41.86 | $42.50 | $42.50 | 1,935 |
| 2022-01-27 | $42.45 | $42.55 | $42.30 | $42.45 | $42.45 | 8,827 |
| 2022-01-26 | $42.74 | $42.87 | $42.40 | $42.60 | $42.60 | 6,238 |
| 2022-01-25 | $41.92 | $42.25 | $41.71 | $41.75 | $41.75 | 3,687 |
| 2022-01-24 | $41.77 | $43.00 | $41.45 | $43.00 | $43.00 | 8,621 |
| 2022-01-21 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 1,633 |
| 2022-01-20 | $44.17 | $44.22 | $43.45 | $44.15 | $44.15 | 797 |
| 2022-01-19 | $44.02 | $44.15 | $44.02 | $44.15 | $44.15 | 3,725 |
| 2022-01-18 | $43.99 | $44.08 | $43.86 | $43.98 | $43.98 | 4,948 |
| 2022-01-14 | $44.53 | $44.53 | $43.95 | $44.40 | $44.40 | 37,461 |
| 2022-01-13 | $44.68 | $44.86 | $44.57 | $44.57 | $44.57 | 18,926 |
| 2022-01-12 | $44.73 | $44.92 | $44.73 | $44.92 | $44.92 | 153,544 |
| 2022-01-11 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 392 |
| 2022-01-10 | $43.87 | $43.90 | $43.74 | $43.90 | $43.90 | 500 |
| 2022-01-07 | $44.35 | $44.45 | $44.35 | $44.45 | $44.45 | 1,095 |
| 2022-01-06 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 222 |
| 2022-01-05 | $44.91 | $45.07 | $44.75 | $44.75 | $44.75 | 1,997 |
| 2022-01-04 | $44.87 | $44.95 | $44.87 | $44.95 | $44.95 | 2,913 |
| 2022-01-03 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 299 |
| 2021-12-31 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 3,838 |
| 2021-12-30 | $44.46 | $44.53 | $44.46 | $44.53 | $44.53 | 550 |
| 2021-12-29 | $44.44 | $44.44 | $44.38 | $44.38 | $44.38 | 120,829 |
| 2021-12-28 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 587 |
| 2021-12-27 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 973 |
| 2021-12-23 | $43.72 | $44.00 | $43.72 | $44.00 | $44.00 | 2,043 |
| 2021-12-22 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 6,335 |
| 2021-12-21 | $42.83 | $42.88 | $42.74 | $42.74 | $42.74 | 12,937 |
| 2021-12-20 | $42.44 | $42.44 | $42.44 | $42.44 | $42.44 | 390 |
| 2021-12-17 | $42.82 | $43.00 | $42.82 | $43.00 | $43.00 | 864 |
| 2021-12-16 | $43.23 | $43.39 | $43.23 | $43.39 | $43.39 | 4,361 |
| 2021-12-15 | $42.49 | $42.49 | $42.40 | $42.40 | $42.40 | 483 |
| 2021-12-14 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 330 |
| 2021-12-13 | $42.92 | $42.92 | $42.91 | $42.91 | $42.91 | 1,060 |
| 2021-12-10 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 113 |
| 2021-12-09 | $43.32 | $43.45 | $43.19 | $43.45 | $43.45 | 10,638 |
| 2021-12-08 | $43.55 | $43.55 | $43.47 | $43.47 | $43.47 | 2,273 |
| 2021-12-07 | $43.31 | $43.45 | $43.28 | $43.45 | $43.45 | 11,607 |
| 2021-12-06 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 212 |
| 2021-12-03 | $41.95 | $42.10 | $41.60 | $42.10 | $42.10 | 5,077 |
| 2021-12-02 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 3,919 |
| 2021-12-01 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 1,460 |
| 2021-11-30 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 1,260 |
| 2021-11-29 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 189 |
| 2021-11-26 | $42.35 | $42.35 | $42.20 | $42.20 | $42.20 | 2,484 |
| 2021-11-24 | $43.06 | $43.06 | $43.03 | $43.03 | $43.03 | 954 |
| 2021-11-23 | $43.42 | $43.58 | $43.30 | $43.58 | $43.58 | 6,121 |
| 2021-11-22 | $43.82 | $43.92 | $43.82 | $43.92 | $43.92 | 4,923 |
| 2021-11-19 | $44.17 | $44.40 | $44.05 | $44.35 | $44.35 | 4,458 |
| 2021-11-18 | $44.45 | $44.45 | $44.20 | $44.20 | $44.20 | 4,583 |
| 2021-11-17 | $44.43 | $44.44 | $44.35 | $44.41 | $44.41 | 8,509 |
| 2021-11-16 | $44.51 | $44.55 | $44.30 | $44.30 | $44.30 | 20,226 |
| 2021-11-15 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 688 |
| 2021-11-12 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 375 |
| 2021-11-11 | $44.55 | $44.70 | $44.25 | $44.70 | $44.70 | 7,162 |
| 2021-11-10 | $44.71 | $44.75 | $44.42 | $44.75 | $44.75 | 36,100 |
| 2021-11-09 | $44.82 | $44.82 | $44.55 | $44.55 | $44.55 | 7,724 |
| 2021-11-08 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 359 |
| 2021-11-05 | $44.80 | $44.80 | $44.65 | $44.65 | $44.65 | 2,117 |
| 2021-11-04 | $44.81 | $44.81 | $44.74 | $44.74 | $44.74 | 2,546 |
| 2021-11-03 | $44.60 | $45.05 | $44.58 | $45.05 | $45.05 | 4,517 |
| 2021-11-02 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 316 |
| 2021-11-01 | $44.48 | $44.65 | $44.48 | $44.65 | $44.65 | 3,860 |
| 2021-10-29 | $44.36 | $44.36 | $44.30 | $44.35 | $44.35 | 723 |
| 2021-10-28 | $44.31 | $44.42 | $44.31 | $44.42 | $44.42 | 872 |
| 2021-10-27 | $44.21 | $44.24 | $44.19 | $44.19 | $44.19 | 2,928 |
| 2021-10-26 | $44.32 | $44.50 | $44.32 | $44.50 | $44.50 | 409 |
| 2021-10-25 | $44.05 | $44.05 | $44.01 | $44.01 | $44.01 | 2,117 |
| 2021-10-22 | $44.14 | $44.28 | $44.14 | $44.27 | $44.27 | 2,393 |
| 2021-10-21 | $43.89 | $43.97 | $43.89 | $43.97 | $43.97 | 1,430 |
| 2021-10-20 | $43.88 | $44.20 | $43.88 | $44.20 | $44.20 | 3,682 |
| 2021-10-19 | $43.71 | $43.75 | $43.71 | $43.75 | $43.75 | 5,066 |
| 2021-10-18 | $43.56 | $43.70 | $43.56 | $43.66 | $43.66 | 5,668 |
| 2021-10-15 | $43.64 | $43.85 | $43.64 | $43.85 | $43.85 | 18,240 |
| 2021-10-14 | $43.52 | $43.52 | $43.36 | $43.37 | $43.37 | 3,086 |
| 2021-10-13 | $42.64 | $43.05 | $42.64 | $43.05 | $43.05 | 954 |
| 2021-10-12 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 2,498 |
| 2021-10-11 | $42.41 | $42.60 | $42.41 | $42.45 | $42.45 | 3,068 |
| 2021-10-08 | $42.58 | $42.58 | $42.35 | $42.35 | $42.35 | 2,151 |
| 2021-10-07 | $42.36 | $42.70 | $42.36 | $42.70 | $42.70 | 851 |
| 2021-10-06 | $41.68 | $41.99 | $41.68 | $41.95 | $41.95 | 1,021 |
| 2021-10-05 | $42.40 | $42.49 | $42.40 | $42.49 | $42.49 | 2,101 |
| 2021-10-04 | $42.41 | $42.41 | $42.06 | $42.30 | $42.30 | 1,435 |
| 2021-10-01 | $42.26 | $42.35 | $42.05 | $42.35 | $42.35 | 3,154 |
| 2021-09-30 | $42.33 | $42.36 | $42.28 | $42.36 | $42.36 | 7,001 |
| 2021-09-29 | $42.49 | $42.49 | $42.38 | $42.40 | $42.40 | 3,507 |
| 2021-09-28 | $42.41 | $42.41 | $42.38 | $42.38 | $42.38 | 2,175 |
| 2021-09-27 | $43.35 | $43.45 | $43.35 | $43.45 | $43.45 | 1,312 |
| 2021-09-24 | $43.45 | $43.75 | $43.45 | $43.75 | $43.75 | 47,662 |
| 2021-09-23 | $44.00 | $44.00 | $43.95 | $43.95 | $43.95 | 1,858 |
| 2021-09-22 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 1,530 |
| 2021-09-21 | $43.05 | $43.25 | $43.01 | $43.25 | $43.25 | 2,899 |
| 2021-09-20 | $42.32 | $42.50 | $42.00 | $42.00 | $42.00 | 1,247 |
| 2021-09-17 | $43.63 | $43.63 | $43.45 | $43.45 | $43.45 | 971 |
| 2021-09-16 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 201 |
| 2021-09-15 | $43.99 | $43.99 | $43.88 | $43.88 | $43.88 | 2,251 |
| 2021-09-14 | $44.17 | $44.20 | $44.10 | $44.20 | $44.20 | 5,653 |
| 2021-09-13 | $44.26 | $44.26 | $44.00 | $44.00 | $44.00 | 18,712 |
| 2021-09-10 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 278 |
| 2021-09-09 | $44.13 | $44.23 | $44.13 | $44.20 | $44.20 | 3,193 |
| 2021-09-08 | $44.25 | $44.25 | $43.90 | $43.90 | $43.90 | 4,756 |
| 2021-09-07 | $44.82 | $44.90 | $44.82 | $44.90 | $44.90 | 1,068 |
| 2021-09-03 | $44.66 | $45.00 | $44.66 | $45.00 | $45.00 | 7,666 |
| 2021-09-02 | $44.90 | $45.00 | $44.90 | $45.00 | $45.00 | 1,224 |
| 2021-09-01 | $44.79 | $44.79 | $44.79 | $44.79 | $44.79 | 1,182 |
| 2021-08-31 | $44.53 | $44.53 | $44.40 | $44.40 | $44.40 | 6,136 |
| 2021-08-30 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 403 |
| 2021-08-27 | $44.42 | $44.49 | $44.42 | $44.49 | $44.49 | 13,674 |
| 2021-08-26 | $44.17 | $44.18 | $43.95 | $43.95 | $43.95 | 1,683 |
| 2021-08-25 | $44.27 | $44.33 | $44.27 | $44.33 | $44.33 | 2,161 |
| 2021-08-24 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 1,882 |
| 2021-08-23 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 608 |
| 2021-08-20 | $43.35 | $43.82 | $43.35 | $43.82 | $43.82 | 853 |
| 2021-08-19 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 252 |
| 2021-08-18 | $44.32 | $44.40 | $44.32 | $44.40 | $44.40 | 1,983 |
| 2021-08-17 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 563 |
| 2021-08-16 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 191 |
| 2021-08-13 | $44.70 | $44.91 | $44.70 | $44.91 | $44.91 | 30,178 |
| 2021-08-12 | $44.52 | $44.52 | $43.35 | $43.35 | $43.35 | 1,071 |
| 2021-08-11 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 217 |
| 2021-08-10 | $44.25 | $44.45 | $44.25 | $44.45 | $44.45 | 486 |
| 2021-08-09 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 4,395 |
| 2021-08-06 | $44.29 | $44.29 | $44.08 | $44.08 | $44.08 | 62,251 |
| 2021-08-05 | $44.40 | $44.50 | $44.40 | $44.50 | $44.50 | 2,814 |
| 2021-08-04 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 26 |
| 2021-08-03 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 522 |
| 2021-08-02 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 463 |
| 2021-07-30 | $43.92 | $43.92 | $43.80 | $43.80 | $43.80 | 5,838 |
| 2021-07-29 | $44.05 | $44.10 | $44.05 | $44.10 | $44.10 | 2,079 |
| 2021-07-28 | $43.42 | $43.43 | $43.42 | $43.43 | $43.43 | 596 |
| 2021-07-27 | $43.32 | $43.32 | $43.00 | $43.00 | $43.00 | 1,317 |
| 2021-07-26 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 71 |
| 2021-07-23 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 1,749 |
| 2021-07-22 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 1,498 |
| 2021-07-21 | $42.70 | $43.20 | $42.70 | $43.20 | $43.20 | 1,246 |
| 2021-07-20 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 875 |
| 2021-07-19 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 2,004 |
| 2021-07-16 | $43.06 | $43.06 | $42.73 | $43.05 | $43.05 | 2,400 |
| 2021-07-15 | $43.08 | $43.15 | $43.08 | $43.12 | $43.12 | 9,739 |
| 2021-07-14 | $43.57 | $43.59 | $43.40 | $43.59 | $43.59 | 5,843 |
| 2021-07-13 | $43.31 | $43.55 | $43.31 | $43.50 | $43.50 | 1,246 |
| 2021-07-12 | $43.71 | $43.85 | $43.71 | $43.85 | $43.85 | 1,251 |
| 2021-07-09 | $43.13 | $43.45 | $43.12 | $43.45 | $43.45 | 3,893 |
| 2021-07-08 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 1,142 |
| 2021-07-07 | $43.23 | $43.25 | $43.19 | $43.19 | $43.19 | 7,687 |
| 2021-07-06 | $43.05 | $43.05 | $42.96 | $42.96 | $42.96 | 1,944 |
| 2021-07-02 | $43.07 | $43.18 | $43.07 | $43.18 | $43.18 | 16,905 |
| 2021-07-01 | $43.27 | $43.27 | $43.20 | $43.21 | $43.21 | 1,107 |
| 2021-06-30 | $42.72 | $43.25 | $42.72 | $43.06 | $43.06 | 15,585 |
| 2021-06-29 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 5,996 |
| 2021-06-28 | $43.53 | $43.53 | $43.28 | $43.40 | $43.40 | 27,711 |
| 2021-06-25 | $43.69 | $43.95 | $43.69 | $43.95 | $43.95 | 2,502 |
| 2021-06-24 | $43.54 | $43.63 | $43.49 | $43.63 | $43.63 | 57,452 |
| 2021-06-23 | $43.49 | $43.55 | $43.49 | $43.55 | $43.55 | 1,516 |
| 2021-06-22 | $43.28 | $43.30 | $43.22 | $43.30 | $43.30 | 3,772 |
| 2021-06-21 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 128 |
| 2021-06-18 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 121 |
| 2021-06-17 | $43.74 | $43.74 | $43.63 | $43.63 | $43.63 | 1,881 |
| 2021-06-16 | $44.48 | $44.65 | $44.48 | $44.65 | $44.65 | 2,022 |
| 2021-06-15 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 396 |
| 2021-06-14 | $44.34 | $44.44 | $44.22 | $44.22 | $44.22 | 6,738 |
| 2021-06-11 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 238 |
| 2021-06-10 | $44.13 | $44.25 | $44.10 | $44.25 | $44.25 | 2,928 |
| 2021-06-09 | $44.19 | $44.19 | $44.05 | $44.17 | $44.17 | 8,893 |
| 2021-06-08 | $44.18 | $44.40 | $44.05 | $44.40 | $44.40 | 2,919 |
| 2021-06-07 | $44.06 | $44.14 | $44.06 | $44.14 | $44.14 | 4,520 |
| 2021-06-04 | $43.90 | $44.11 | $43.90 | $44.11 | $44.11 | 1,567 |
| 2021-06-03 | $43.60 | $43.95 | $43.60 | $43.95 | $43.95 | 1,873 |
| 2021-06-02 | $43.79 | $43.86 | $43.65 | $43.86 | $43.86 | 9,922 |
| 2021-06-01 | $43.96 | $44.10 | $43.92 | $44.10 | $44.10 | 3,740 |
| 2021-05-28 | $43.47 | $43.57 | $43.04 | $43.04 | $43.04 | 5,264 |
| 2021-05-27 | $43.37 | $43.65 | $43.32 | $43.65 | $43.65 | 2,229 |
| 2021-05-26 | $43.28 | $43.55 | $42.85 | $43.55 | $43.55 | 2,675 |
| 2021-05-25 | $43.52 | $43.52 | $43.44 | $43.44 | $43.44 | 2,204 |
| 2021-05-24 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 382 |
| 2021-05-21 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 200 |
| 2021-05-20 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 490 |
| 2021-05-19 | $42.32 | $42.85 | $42.32 | $42.75 | $42.75 | 640 |
| 2021-05-18 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 899 |
| 2021-05-17 | $42.81 | $42.95 | $42.81 | $42.95 | $42.95 | 1,071 |
| 2021-05-14 | $42.55 | $43.00 | $42.55 | $43.00 | $43.00 | 1,351 |
| 2021-05-13 | $42.00 | $42.20 | $42.00 | $42.20 | $42.20 | 2,147 |
| 2021-05-12 | $42.17 | $42.17 | $41.55 | $41.55 | $41.55 | 1,640 |
| 2021-05-11 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 338 |
| 2021-05-10 | $42.98 | $42.98 | $42.95 | $42.95 | $42.95 | 2,328 |
| 2021-05-07 | $42.54 | $43.00 | $42.54 | $43.00 | $43.00 | 1,104 |
| 2021-05-06 | $42.14 | $42.14 | $42.01 | $42.08 | $42.08 | 5,175 |
| 2021-05-05 | $41.93 | $42.35 | $41.93 | $42.35 | $42.35 | 14,519 |
| 2021-05-04 | $41.43 | $41.43 | $41.36 | $41.36 | $41.36 | 6,534 |
| 2021-05-03 | $42.19 | $42.19 | $41.40 | $41.40 | $41.40 | 817 |
| 2021-04-30 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2021-04-29 | $42.10 | $42.55 | $42.10 | $42.55 | $42.55 | 2,207 |
| 2021-04-28 | $42.04 | $42.09 | $42.04 | $42.09 | $42.09 | 1,950 |
| 2021-04-27 | $42.03 | $42.03 | $41.98 | $42.02 | $42.02 | 5,348 |
| 2021-04-26 | $42.11 | $42.11 | $42.04 | $42.04 | $42.04 | 6,134 |
| 2021-04-23 | $41.73 | $42.25 | $41.72 | $42.25 | $42.25 | 17,995 |
| 2021-04-22 | $41.68 | $42.15 | $41.68 | $42.15 | $42.15 | 5,323 |
| 2021-04-21 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 431 |
| 2021-04-20 | $41.67 | $41.67 | $41.35 | $41.40 | $41.40 | 12,033 |
| 2021-04-19 | $42.40 | $42.50 | $42.40 | $42.50 | $42.50 | 1,556 |
| 2021-04-16 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 140 |
| 2021-04-15 | $41.44 | $42.00 | $41.44 | $42.00 | $42.00 | 1,169 |
| 2021-04-14 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 929 |
| 2021-04-13 | $41.00 | $41.20 | $41.00 | $41.20 | $41.20 | 1,742 |
| 2021-04-12 | $40.98 | $41.01 | $40.95 | $40.95 | $40.95 | 528 |
| 2021-04-09 | $41.01 | $41.55 | $40.99 | $41.55 | $41.55 | 5,296 |
| 2021-04-08 | $40.95 | $41.30 | $40.95 | $41.30 | $41.30 | 1,910 |
| 2021-04-07 | $40.73 | $40.95 | $40.73 | $40.95 | $40.95 | 1,386 |
| 2021-04-06 | $40.62 | $41.00 | $40.30 | $40.30 | $40.30 | 1,782 |
| 2021-04-05 | $40.95 | $41.10 | $40.45 | $41.10 | $41.10 | 1,521 |
| 2021-04-01 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 587 |
| 2021-03-31 | $40.35 | $40.35 | $40.25 | $40.25 | $40.25 | 5,055 |
| 2021-03-30 | $39.80 | $39.84 | $39.80 | $39.83 | $39.83 | 102,770 |
| 2021-03-29 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 215 |
| 2021-03-26 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 851 |
| 2021-03-25 | $39.21 | $39.21 | $39.18 | $39.18 | $39.18 | 856 |
| 2021-03-24 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 197 |
| 2021-03-23 | $39.72 | $39.80 | $39.55 | $39.80 | $39.80 | 7,418 |
| 2021-03-22 | $39.90 | $40.25 | $39.88 | $40.25 | $40.25 | 13,028 |
| 2021-03-19 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 3,510 |
| 2021-03-18 | $40.58 | $40.58 | $40.50 | $40.50 | $40.50 | 549 |
| 2021-03-17 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 144 |
| 2021-03-16 | $40.01 | $40.35 | $40.01 | $40.35 | $40.35 | 483 |
| 2021-03-15 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 1,434 |
| 2021-03-12 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 0 |
| 2021-03-11 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 83 |
| 2021-03-10 | $39.70 | $39.70 | $39.53 | $39.53 | $39.53 | 8,259 |
| 2021-03-09 | $39.39 | $39.88 | $39.39 | $39.88 | $39.88 | 24,961 |
| 2021-03-08 | $39.09 | $39.09 | $39.04 | $39.05 | $39.05 | 1,929 |
| 2021-03-05 | $38.76 | $38.85 | $37.90 | $37.90 | $37.90 | 2,785 |
| 2021-03-04 | $39.22 | $39.75 | $39.03 | $39.75 | $39.75 | 4,598 |
| 2021-03-03 | $39.14 | $39.65 | $39.14 | $39.65 | $39.65 | 1,549 |
| 2021-03-02 | $39.31 | $39.50 | $39.31 | $39.50 | $39.50 | 20,144 |
| 2021-03-01 | $38.99 | $39.55 | $38.99 | $39.55 | $39.55 | 11,940 |
| 2021-02-26 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 1,453 |
| 2021-02-25 | $39.81 | $39.95 | $39.79 | $39.90 | $39.90 | 953 |
| 2021-02-24 | $39.27 | $39.90 | $39.27 | $39.90 | $39.90 | 953 |
| 2021-02-23 | $39.19 | $39.65 | $39.18 | $39.65 | $39.65 | 3,522 |
| 2021-02-22 | $39.40 | $40.00 | $39.40 | $39.80 | $39.80 | 51,816 |
| 2021-02-19 | $39.60 | $39.80 | $39.60 | $39.80 | $39.80 | 2,633 |
| 2021-02-18 | $39.32 | $39.65 | $39.25 | $39.45 | $39.45 | 174 |
| 2021-02-17 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 174 |
| 2021-02-16 | $39.87 | $40.23 | $39.25 | $40.20 | $40.20 | 5,131 |
| 2021-02-12 | $39.12 | $39.26 | $39.12 | $39.26 | $39.26 | 2,808 |
| 2021-02-11 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 4,377 |
| 2021-02-10 | $38.85 | $39.20 | $38.60 | $38.90 | $38.90 | 2,873 |
| 2021-02-09 | $38.94 | $38.94 | $38.90 | $38.90 | $38.90 | 2,873 |
| 2021-02-08 | $38.95 | $38.95 | $38.90 | $38.90 | $38.90 | 484 |
| 2021-02-05 | $38.72 | $38.72 | $38.63 | $38.68 | $38.68 | 1,707 |
| 2021-02-04 | $38.40 | $38.70 | $38.15 | $38.15 | $38.15 | 2,155 |
| 2021-02-03 | $38.44 | $38.70 | $38.44 | $38.70 | $38.70 | 2,881 |
| 2021-02-02 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 593 |
| 2021-02-01 | $38.05 | $38.05 | $37.91 | $37.91 | $37.91 | 5,795 |
| 2021-01-29 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 143 |
| 2021-01-28 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 63 |
| 2021-01-27 | $38.18 | $38.18 | $38.05 | $38.05 | $38.05 | 1,666 |
| 2021-01-26 | $38.95 | $39.45 | $38.95 | $39.45 | $39.45 | 2,548 |
| 2021-01-25 | $38.66 | $38.66 | $38.20 | $38.20 | $38.20 | 1,378 |
| 2021-01-22 | $38.99 | $39.50 | $38.25 | $39.50 | $39.50 | 1,064 |
| 2021-01-21 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 590 |
| 2021-01-20 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 199 |
| 2021-01-19 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 560 |
| 2021-01-15 | $38.71 | $39.10 | $38.71 | $39.10 | $39.10 | 2,565 |
| 2021-01-14 | $39.11 | $39.50 | $39.11 | $39.50 | $39.50 | 173,638 |
| 2021-01-13 | $39.12 | $39.35 | $38.93 | $39.09 | $39.09 | 350,945 |
| 2021-01-12 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2021-01-11 | $39.10 | $39.12 | $38.93 | $38.93 | $38.93 | 15,562 |
| 2021-01-08 | $39.47 | $39.65 | $39.47 | $39.65 | $39.65 | 4,379 |
| 2021-01-07 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 105 |
| 2021-01-06 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2021-01-05 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 23 |
| 2021-01-04 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
| 2020-12-31 | $38.55 | $38.65 | $38.55 | $38.65 | $38.65 | 3,319 |
| 2020-12-30 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 789 |
| 2020-12-29 | $38.63 | $39.05 | $38.47 | $39.05 | $39.05 | 4,172 |
| 2020-12-28 | $38.35 | $38.70 | $38.20 | $38.20 | $38.20 | 3,903 |
| 2020-12-24 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 21 |
| 2020-12-23 | $38.05 | $38.55 | $38.05 | $38.55 | $38.55 | 4,368 |
| 2020-12-22 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 207 |
| 2020-12-21 | $37.00 | $37.30 | $37.00 | $37.30 | $37.30 | 1,908 |
| 2020-12-18 | $38.17 | $38.35 | $38.05 | $38.06 | $38.06 | 174,896 |
| 2020-12-17 | $38.30 | $38.70 | $38.30 | $38.70 | $38.70 | 4,561 |
| 2020-12-16 | $37.83 | $38.00 | $37.83 | $37.97 | $37.97 | 7,927 |
| 2020-12-15 | $37.42 | $37.95 | $37.39 | $37.95 | $37.95 | 1,886 |
| 2020-12-14 | $37.49 | $37.55 | $37.49 | $37.55 | $37.55 | 7,618 |
| 2020-12-11 | $37.16 | $37.16 | $37.15 | $37.15 | $37.15 | 481 |
| 2020-12-10 | $37.32 | $37.85 | $37.32 | $37.70 | $37.70 | 3,379 |
| 2020-12-09 | $37.66 | $37.66 | $37.59 | $37.59 | $37.59 | 3,217 |
| 2020-12-08 | $37.36 | $37.85 | $37.36 | $37.85 | $37.85 | 4,275 |
| 2020-12-07 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 180 |
| 2020-12-04 | $37.50 | $37.74 | $37.45 | $37.45 | $37.45 | 30,624 |
| 2020-12-03 | $37.20 | $37.60 | $37.20 | $37.60 | $37.60 | 20,036 |
| 2020-12-02 | $36.93 | $37.35 | $36.93 | $37.35 | $37.35 | 15,008 |
| 2020-12-01 | $36.78 | $36.94 | $36.78 | $36.94 | $36.94 | 47,126 |
| 2020-11-30 | $36.72 | $36.80 | $36.72 | $36.80 | $36.80 | 826 |
| 2020-11-27 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 3,091 |
| 2020-11-25 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 604 |
| 2020-11-24 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 42 |
| 2020-11-23 | $36.12 | $36.50 | $36.12 | $36.50 | $36.50 | 2,720 |
| 2020-11-20 | $36.12 | $36.35 | $36.12 | $36.35 | $36.35 | 947 |
| 2020-11-19 | $35.95 | $35.95 | $35.53 | $35.53 | $35.53 | 710 |
| 2020-11-18 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 422 |
| 2020-11-17 | $36.07 | $36.35 | $36.07 | $36.35 | $36.35 | 3,096 |
| 2020-11-16 | $36.35 | $36.40 | $36.35 | $36.40 | $36.40 | 9,461 |
| 2020-11-13 | $35.58 | $35.66 | $35.58 | $35.66 | $35.66 | 4,175 |
| 2020-11-12 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 234 |
| 2020-11-11 | $35.60 | $36.05 | $35.60 | $36.05 | $36.05 | 67,241 |
| 2020-11-10 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 102 |
| 2020-11-09 | $35.23 | $35.31 | $35.23 | $35.31 | $35.31 | 3,087 |
| 2020-11-06 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 346 |
| 2020-11-05 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2020-11-04 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 750 |
| 2020-11-03 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0 |
| 2020-11-02 | $31.53 | $31.64 | $31.53 | $31.64 | $31.64 | 4,684 |
| 2020-10-30 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 882 |
| 2020-10-29 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 335 |
| 2020-10-28 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 710 |
| 2020-10-27 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 0 |
| 2020-10-26 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 177 |
| 2020-10-23 | $33.63 | $33.63 | $33.59 | $33.59 | $33.59 | 2,516 |
| 2020-10-22 | $33.26 | $33.26 | $33.23 | $33.23 | $33.23 | 1,889 |
| 2020-10-21 | $33.49 | $33.56 | $33.49 | $33.56 | $33.56 | 1,666 |
| 2020-10-20 | $33.92 | $34.10 | $33.92 | $34.00 | $34.00 | 2,449 |
| 2020-10-19 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2020-10-16 | $33.72 | $33.95 | $33.72 | $33.95 | $33.95 | 3,021 |
| 2020-10-15 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 341 |
| 2020-10-14 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 93 |
| 2020-10-13 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 0 |
| 2020-10-12 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 0 |
| 2020-10-09 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 1,189 |
| 2020-10-08 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 686 |
| 2020-10-07 | $33.80 | $33.85 | $33.80 | $33.85 | $33.85 | 2,175 |
| 2020-10-06 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 2,476 |
| 2020-10-05 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 0 |
| 2020-10-02 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 718 |
| 2020-10-01 | $33.25 | $33.25 | $33.16 | $33.16 | $33.16 | 2,906 |
| 2020-09-30 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 9,014 |
| 2020-09-29 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 1,147 |
| 2020-09-28 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 3,388 |
| 2020-09-25 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 17,383 |
| 2020-09-24 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 511 |
| 2020-09-23 | $33.06 | $33.06 | $32.96 | $32.96 | $32.96 | 9,736 |
| 2020-09-22 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 16,555 |
| 2020-09-21 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 17,620 |
| 2020-09-18 | $34.14 | $34.40 | $34.14 | $34.40 | $34.40 | 5,331 |
| 2020-09-17 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 1,016 |
| 2020-09-16 | $34.41 | $34.41 | $34.32 | $34.32 | $34.32 | 24,375 |
| 2020-09-15 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 1,420 |
| 2020-09-14 | $34.22 | $34.45 | $34.22 | $34.45 | $34.45 | 5,328 |
| 2020-09-11 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 344 |
| 2020-09-10 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 0 |
| 2020-09-09 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 435 |
| 2020-09-08 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2020-09-04 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2020-09-03 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2020-09-02 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2020-09-01 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2020-08-31 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2020-08-28 | $34.28 | $34.35 | $34.15 | $34.35 | $34.35 | 119,567 |
| 2020-08-27 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2020-08-26 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2020-08-25 | $33.90 | $33.90 | $33.70 | $33.70 | $33.70 | 6,577 |
| 2020-08-24 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |
| 2020-08-21 | $33.57 | $33.66 | $33.57 | $33.66 | $33.66 | 808 |
| 2020-08-20 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2020-08-19 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2020-08-18 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2020-08-17 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2020-08-14 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2020-08-13 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2020-08-12 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2020-08-11 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 2 |
| 2020-08-10 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 2,005 |
Vanguard FTSE Developed Europe UCITS ETF EUR Cap (VNGLF) News Headlines
Recent Vanguard FTSE Developed Europe UCITS ETF EUR Cap (VNGLF) News
Similar Companies to Vanguard FTSE Developed Europe UCITS ETF EUR Cap (VNGLF) 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 | -- | -- | -- |