Vanguard FTSE Emerging Markets UCITS ETFt (VNGUF) Stock

Data as of May 2, 2025

$62.02 ($0.00) 0.00%

Vanguard FTSE Emerging Markets UCITS ETFt - Daily Information

Click for more stock information on Vanguard FTSE Emerging Markets UCITS ETFt.

Daily Information	Data
Date	May 2, 2025
Open	$62.02
Previous Close	$62.02
High	$62.02
Low	$62.02
Adjusted Open	$62.02
Previous Adjusted Close	$62.02
Adjusted High	$62.02
Adjusted Low	$62.02

About Vanguard FTSE Emerging Markets UCITS ETFt (VNGUF)

Vanguard Funds PLC MSCI Emerging Mkts ETF USD

Invest in Vanguard FTSE Emerging Markets UCITS ETFt (VNGUF)

Investing built for a better future.

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Vanguard FTSE Emerging Markets UCITS ETFt (VNGUF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$62.02	$62.02	$62.02	$62.02	$62.02	0
2025-05-01	$62.02	$62.02	$62.02	$62.02	$62.02	0
2025-04-30	$62.02	$62.02	$62.02	$62.02	$62.02	4,292
2025-04-29	$61.99	$61.99	$61.99	$61.99	$61.99	0
2025-04-28	$61.99	$61.99	$61.99	$61.99	$61.99	0
2025-04-25	$61.99	$61.99	$61.99	$61.99	$61.99	2,700
2025-04-24	$60.21	$60.21	$60.21	$60.21	$60.21	0
2025-04-23	$60.21	$60.21	$60.21	$60.21	$60.21	0
2025-04-22	$60.21	$60.21	$60.21	$60.21	$60.21	0
2025-04-21	$60.21	$60.21	$60.21	$60.21	$60.21	0
2025-04-17	$60.21	$60.21	$60.21	$60.21	$60.21	0
2025-04-16	$60.21	$60.21	$60.21	$60.21	$60.21	0
2025-04-15	$60.21	$60.21	$60.21	$60.21	$60.21	0
2025-04-14	$60.21	$60.21	$60.21	$60.21	$60.21	450
2025-04-11	$57.87	$57.87	$57.87	$57.87	$57.87	0
2025-04-10	$57.87	$57.87	$57.87	$57.87	$57.87	0
2025-04-09	$57.87	$57.87	$57.87	$57.87	$57.87	3,379
2025-04-08	$57.87	$57.87	$57.87	$57.87	$57.87	21,762
2025-04-07	$56.37	$56.37	$56.37	$56.37	$56.37	425
2025-04-04	$58.76	$58.76	$58.76	$58.76	$58.76	325
2025-04-03	$64.76	$64.76	$64.76	$64.76	$64.76	70
2025-04-02	$64.76	$64.76	$64.76	$64.76	$64.76	0
2025-04-01	$64.76	$64.76	$64.76	$64.76	$64.76	0
2025-03-31	$64.76	$64.76	$64.76	$64.76	$64.76	0
2025-03-28	$64.76	$64.76	$64.76	$64.76	$64.76	0
2025-03-27	$64.76	$64.76	$64.76	$64.76	$64.76	0
2025-03-26	$64.76	$64.76	$64.76	$64.76	$64.76	0
2025-03-25	$64.76	$64.76	$64.76	$64.76	$64.76	0
2025-03-24	$64.76	$64.76	$64.76	$64.76	$64.76	0
2025-03-21	$64.76	$64.76	$64.76	$64.76	$64.76	0
2025-03-20	$64.76	$64.76	$64.76	$64.76	$64.45	0
2025-03-19	$64.73	$64.78	$64.66	$64.76	$64.45	74,597
2025-03-18	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-03-17	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-03-14	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-03-13	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-03-12	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-03-11	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-03-07	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-03-06	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-03-05	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-03-04	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-03-03	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-02-28	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-02-27	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-02-26	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-02-25	$63.47	$63.47	$63.47	$63.47	$63.47	0
2025-02-24	$61.97	$61.97	$61.97	$61.97	$61.97	238
2025-02-21	$61.97	$61.97	$61.97	$61.97	$61.97	0
2025-02-20	$61.97	$61.97	$61.97	$61.97	$61.97	0
2025-02-19	$61.97	$61.97	$61.97	$61.97	$61.97	0
2025-02-18	$61.97	$61.97	$61.97	$61.97	$61.97	0
2025-02-14	$61.97	$61.97	$61.97	$61.97	$61.97	0
2025-02-13	$61.97	$61.97	$61.97	$61.97	$61.97	0
2025-02-12	$61.97	$61.97	$61.97	$61.97	$61.97	0
2025-02-11	$61.97	$61.97	$61.97	$61.97	$61.97	0
2025-02-10	$61.97	$61.97	$61.97	$61.97	$61.97	0
2025-02-07	$61.97	$61.97	$61.97	$61.97	$61.97	0
2025-02-06	$61.97	$61.97	$61.97	$61.97	$61.97	238
2025-02-05	$60.93	$60.93	$60.93	$60.93	$60.93	0
2025-02-04	$60.93	$60.93	$60.93	$60.93	$60.93	0
2025-02-03	$60.93	$60.93	$60.93	$60.93	$60.93	0
2025-01-31	$60.93	$60.93	$60.93	$60.93	$60.93	0
2025-01-30	$60.93	$60.93	$60.93	$60.93	$60.93	0
2025-01-29	$60.93	$60.93	$60.93	$60.93	$60.93	0
2025-01-28	$60.93	$60.93	$60.93	$60.93	$60.93	0
2025-01-27	$60.93	$60.93	$60.93	$60.93	$60.93	0
2025-01-24	$60.93	$60.93	$60.93	$60.93	$60.93	0
2025-01-23	$60.93	$60.93	$60.93	$60.93	$60.93	0
2025-01-22	$60.04	$60.04	$60.04	$60.04	$60.04	4,100
2025-01-21	$60.04	$60.04	$60.04	$60.04	$60.04	0
2025-01-17	$60.04	$60.04	$60.04	$60.04	$60.04	0
2025-01-16	$60.04	$60.04	$60.04	$60.04	$60.04	0
2025-01-15	$60.04	$60.04	$60.04	$60.04	$60.04	4,100
2025-01-14	$61.32	$61.32	$61.32	$61.32	$61.32	0
2025-01-13	$61.32	$61.32	$61.32	$61.32	$61.32	0
2025-01-10	$61.32	$61.32	$61.32	$61.32	$61.32	0
2025-01-08	$61.32	$61.32	$61.32	$61.32	$61.32	0
2025-01-07	$61.32	$61.32	$61.32	$61.32	$61.32	0
2025-01-06	$61.32	$61.32	$61.32	$61.32	$61.32	0
2025-01-03	$61.32	$61.32	$61.32	$61.32	$61.32	0
2025-01-02	$61.32	$61.32	$61.32	$61.32	$61.32	0
2024-12-31	$61.32	$61.32	$61.32	$61.32	$61.32	0
2024-12-30	$61.32	$61.32	$61.32	$61.32	$61.32	0
2024-12-27	$61.32	$61.32	$61.32	$61.32	$61.32	0
2024-12-26	$61.32	$61.32	$61.32	$61.32	$61.32	0
2024-12-24	$61.32	$61.32	$61.32	$61.32	$61.32	0
2024-12-23	$61.32	$61.32	$61.32	$61.32	$61.32	4,080
2024-12-20	$62.23	$62.23	$62.23	$62.23	$62.23	0
2024-12-19	$62.23	$62.23	$62.23	$62.23	$62.23	0
2024-12-18	$62.23	$62.23	$62.23	$62.23	$62.23	0
2024-12-17	$62.23	$62.23	$62.23	$62.23	$62.23	0
2024-12-16	$62.23	$62.23	$62.23	$62.23	$62.23	160
2024-12-13	$60.79	$60.79	$60.79	$60.79	$60.79	0
2024-12-12	$60.79	$60.79	$60.79	$60.79	$60.79	0
2024-12-11	$60.79	$60.79	$60.79	$60.79	$60.79	0
2024-12-10	$60.79	$60.79	$60.79	$60.79	$60.79	0
2024-12-09	$60.79	$60.79	$60.79	$60.79	$60.79	0
2024-12-06	$60.79	$60.79	$60.79	$60.79	$60.79	1,181
2024-12-05	$60.79	$60.79	$60.79	$60.79	$60.79	0
2024-12-04	$60.79	$60.79	$60.79	$60.79	$60.79	0
2024-12-03	$60.79	$60.79	$60.79	$60.79	$60.79	0
2024-12-02	$60.79	$60.79	$60.79	$60.79	$60.79	0
2024-11-29	$60.79	$60.79	$60.79	$60.79	$60.79	58
2024-11-27	$60.79	$60.79	$60.79	$60.79	$60.79	1,857
2024-11-26	$60.83	$60.83	$60.83	$60.83	$60.83	10
2024-11-25	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-22	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-21	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-20	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-19	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-18	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-15	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-14	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-13	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-12	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-11	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-08	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-07	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-06	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-05	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-04	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-11-01	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-31	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-30	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-29	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-28	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-25	$60.83	$60.83	$60.83	$60.83	$60.83	203
2024-10-24	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-23	$60.83	$60.83	$60.83	$60.83	$60.83	40
2024-10-22	$60.83	$60.83	$60.83	$60.83	$60.83	20
2024-10-21	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-18	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-17	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-16	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-15	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-14	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-11	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-10	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-09	$60.83	$60.83	$60.83	$60.83	$60.83	6,450
2024-10-08	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-07	$60.83	$60.83	$60.83	$60.83	$60.83	800
2024-10-04	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-03	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-02	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-10-01	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-30	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-27	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-26	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-25	$60.83	$60.83	$60.83	$60.83	$60.83	140
2024-09-24	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-23	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-20	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-19	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-18	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-17	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-16	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-13	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-12	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-11	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-10	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-09	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-06	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-05	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-04	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-09-03	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-08-30	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-08-29	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-08-28	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-08-27	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-08-26	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-08-23	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-08-22	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-08-21	$60.83	$60.83	$60.83	$60.83	$60.83	0
2024-08-20	$60.83	$60.83	$60.83	$60.83	$60.83	282
2024-08-19	$56.88	$56.88	$56.88	$56.88	$56.88	0
2024-08-16	$56.88	$56.88	$56.88	$56.88	$56.88	0
2024-08-15	$56.88	$56.88	$56.88	$56.88	$56.88	0
2024-08-14	$56.88	$56.88	$56.88	$56.88	$56.88	0
2024-08-13	$56.88	$56.88	$56.88	$56.88	$56.88	0
2024-08-12	$56.88	$56.88	$56.88	$56.88	$56.88	0
2024-08-09	$56.88	$56.88	$56.88	$56.88	$56.88	0
2024-08-08	$56.88	$56.88	$56.88	$56.88	$56.88	0
2024-08-07	$56.88	$56.88	$56.88	$56.88	$56.88	0
2024-08-06	$56.88	$56.88	$56.88	$56.88	$56.88	0
2024-08-05	$56.88	$56.88	$56.88	$56.88	$56.88	1,360
2024-08-02	$60.51	$60.51	$60.51	$60.51	$60.51	1,764
2024-08-01	$60.51	$60.51	$60.51	$60.51	$60.51	0
2024-07-31	$60.51	$60.51	$60.51	$60.51	$60.51	351
2024-07-30	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-29	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-26	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-25	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-24	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-23	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-22	$60.17	$60.17	$60.17	$60.17	$60.17	50
2024-07-19	$60.17	$60.17	$60.17	$60.17	$60.17	461
2024-07-18	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-17	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-16	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-15	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-12	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-11	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-10	$60.17	$60.17	$60.17	$60.17	$60.17	23
2024-07-09	$60.17	$60.17	$60.17	$60.17	$60.17	2,560
2024-07-08	$60.17	$60.17	$60.17	$60.17	$60.17	2,110
2024-07-05	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-03	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-02	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-07-01	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-06-28	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-06-27	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-06-26	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-06-25	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-06-24	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-06-21	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-06-20	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-06-18	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-06-17	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-06-14	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-06-13	$60.17	$60.17	$60.17	$60.17	$59.69	0
2024-06-12	$60.17	$60.17	$60.17	$60.17	$59.69	0
2024-06-11	$60.17	$60.17	$60.17	$60.17	$59.69	0
2024-06-10	$60.17	$60.17	$60.17	$60.17	$59.69	0
2024-06-07	$60.17	$60.17	$60.17	$60.17	$59.69	0
2024-06-06	$60.17	$60.17	$60.17	$60.17	$59.69	0
2024-06-05	$60.17	$60.17	$60.17	$60.17	$59.69	0
2024-06-04	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-06-03	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-05-31	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-05-30	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-05-29	$60.17	$60.17	$60.17	$60.17	$60.17	0
2024-05-28	$60.17	$60.17	$60.17	$60.17	$60.17	116
2024-05-24	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-23	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-22	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-21	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-20	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-17	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-16	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-15	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-14	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-13	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-10	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-09	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-08	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-07	$59.94	$59.94	$59.94	$59.94	$59.94	0
2024-05-06	$59.94	$59.94	$59.94	$59.94	$59.94	1,141
2024-05-03	$59.46	$59.46	$59.46	$59.46	$59.46	226
2024-05-02	$57.52	$57.52	$57.52	$57.52	$57.52	361
2024-05-01	$57.40	$57.40	$57.40	$57.40	$57.40	0
2024-04-30	$57.40	$57.40	$57.40	$57.40	$57.40	610
2024-04-29	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-26	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-25	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-24	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-23	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-22	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-19	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-18	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-17	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-16	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-15	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-12	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-11	$57.83	$57.83	$57.83	$57.83	$57.83	0
2024-04-10	$57.83	$57.83	$57.83	$57.83	$57.83	12,740
2024-04-09	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-04-08	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-04-05	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-04-04	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-04-03	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-04-02	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-04-01	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-03-28	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-03-27	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-03-26	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-03-25	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-03-22	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-03-21	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-03-20	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-03-19	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-03-18	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-03-15	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-03-14	$55.97	$55.97	$55.97	$55.97	$55.97	0
2024-03-13	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-03-12	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-03-08	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-03-07	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-03-06	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-03-05	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-03-04	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-03-01	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-02-29	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-02-28	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-02-27	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-02-26	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-02-23	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-02-22	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-02-21	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-02-20	$55.97	$55.97	$55.97	$55.97	$55.82	0
2024-02-16	$55.97	$55.97	$55.97	$55.97	$55.82	2,200
2024-02-15	$54.92	$54.92	$54.92	$54.92	$54.77	0
2024-02-14	$54.92	$54.92	$54.92	$54.92	$54.77	0
2024-02-13	$54.92	$54.92	$54.92	$54.92	$54.77	0
2024-02-12	$54.92	$54.92	$54.92	$54.92	$54.77	0
2024-02-09	$54.92	$54.92	$54.92	$54.92	$54.77	0
2024-02-08	$54.92	$54.92	$54.92	$54.92	$54.77	37,425
2024-02-07	$53.60	$53.60	$53.60	$53.60	$53.45	0
2024-02-06	$53.60	$53.60	$53.60	$53.60	$53.45	637
2024-02-05	$53.60	$53.60	$53.60	$53.60	$53.45	0
2024-02-02	$53.64	$53.65	$53.58	$53.60	$53.45	7,099
2024-02-01	$54.27	$54.27	$54.27	$54.27	$54.13	6,545
2024-01-31	$54.42	$54.42	$54.42	$54.42	$54.27	215
2024-01-30	$54.42	$54.42	$54.42	$54.42	$54.27	0
2024-01-29	$54.42	$54.42	$54.42	$54.42	$54.27	0
2024-01-26	$54.42	$54.42	$54.42	$54.42	$54.42	0
2024-01-25	$54.42	$54.42	$54.42	$54.42	$54.42	100
2024-01-24	$54.42	$54.42	$54.42	$54.42	$54.42	0
2024-01-23	$54.42	$54.42	$54.42	$54.42	$54.42	0
2024-01-22	$54.42	$54.42	$54.42	$54.42	$54.42	0
2024-01-19	$54.42	$54.42	$54.42	$54.42	$54.42	0
2024-01-18	$54.42	$54.42	$54.42	$54.42	$54.42	0
2024-01-17	$54.42	$54.42	$54.42	$54.42	$54.42	0
2024-01-16	$54.42	$54.42	$54.42	$54.42	$54.42	0
2024-01-12	$54.42	$54.42	$54.42	$54.42	$54.42	0
2024-01-11	$54.42	$54.42	$54.42	$54.42	$54.42	785
2024-01-10	$54.42	$54.42	$54.42	$54.42	$54.42	137
2024-01-09	$55.99	$55.99	$55.99	$55.99	$55.99	0
2024-01-08	$55.99	$55.99	$55.99	$55.99	$55.99	0
2024-01-05	$55.99	$55.99	$55.99	$55.99	$55.99	0
2024-01-04	$55.99	$55.99	$55.99	$55.99	$55.99	0
2024-01-03	$55.99	$55.99	$55.99	$55.99	$55.99	0
2024-01-02	$55.99	$55.99	$55.99	$55.99	$55.99	0
2023-12-29	$55.99	$55.99	$55.99	$55.99	$55.99	0
2023-12-28	$55.99	$55.99	$55.99	$55.99	$55.99	700
2023-12-27	$51.70	$51.70	$51.70	$51.70	$51.70	35
2023-12-26	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-12-22	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-12-21	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-12-20	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-12-19	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-12-18	$51.70	$51.70	$51.70	$51.70	$51.70	6,199
2023-12-15	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-12-14	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-12-13	$51.70	$51.70	$51.70	$51.70	$51.52	0
2023-12-12	$51.70	$51.70	$51.70	$51.70	$51.52	0
2023-12-11	$51.70	$51.70	$51.70	$51.70	$51.52	0
2023-12-08	$51.70	$51.70	$51.70	$51.70	$51.52	0
2023-12-07	$51.70	$51.70	$51.70	$51.70	$51.52	0
2023-12-06	$51.70	$51.70	$51.70	$51.70	$51.52	0
2023-12-05	$51.70	$51.70	$51.70	$51.70	$51.52	0
2023-12-04	$51.70	$51.70	$51.70	$51.70	$51.52	0
2023-12-01	$51.70	$51.70	$51.70	$51.70	$51.70	470
2023-11-30	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-29	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-28	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-27	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-24	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-22	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-21	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-20	$51.70	$51.70	$51.70	$51.70	$51.70	470
2023-11-17	$51.70	$51.70	$51.70	$51.70	$51.70	5,505
2023-11-16	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-15	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-14	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-13	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-10	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-09	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-08	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-07	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-06	$51.70	$51.70	$51.70	$51.70	$51.70	0
2023-11-03	$51.70	$51.70	$51.70	$51.70	$51.70	3,955
2023-11-02	$51.70	$51.70	$51.70	$51.70	$51.70	717
2023-11-01	$50.75	$50.75	$50.75	$50.75	$50.75	34
2023-10-31	$50.75	$50.75	$50.75	$50.75	$50.75	0
2023-10-30	$50.75	$50.75	$50.75	$50.75	$50.75	0
2023-10-27	$50.75	$50.75	$50.75	$50.75	$50.75	297
2023-10-26	$51.77	$51.77	$51.77	$51.77	$51.77	0
2023-10-25	$51.77	$51.77	$51.77	$51.77	$51.77	0
2023-10-24	$51.77	$51.77	$51.77	$51.77	$51.77	0
2023-10-23	$51.77	$51.77	$51.77	$51.77	$51.77	0
2023-10-20	$51.77	$51.77	$51.77	$51.77	$51.77	0
2023-10-19	$51.77	$51.77	$51.77	$51.77	$51.77	0
2023-10-18	$51.77	$51.77	$51.77	$51.77	$51.77	0
2023-10-17	$51.77	$51.77	$51.77	$51.77	$51.77	0
2023-10-16	$51.77	$51.77	$51.77	$51.77	$51.77	0
2023-10-13	$51.77	$51.77	$51.77	$51.77	$51.77	0
2023-10-12	$51.77	$51.77	$51.77	$51.77	$51.77	0
2023-10-11	$51.77	$51.77	$51.77	$51.77	$51.77	1,025
2023-10-10	$51.77	$51.77	$51.77	$51.77	$51.77	52
2023-10-09	$51.80	$51.80	$51.77	$51.77	$51.77	492
2023-10-06	$52.40	$52.40	$52.40	$52.40	$52.40	0
2023-10-05	$52.40	$52.40	$52.40	$52.40	$52.40	0
2023-10-04	$52.40	$52.40	$52.40	$52.40	$52.40	0
2023-10-03	$52.40	$52.40	$52.40	$52.40	$52.40	0
2023-10-02	$52.40	$52.40	$52.40	$52.40	$52.40	0
2023-09-29	$52.40	$52.40	$52.40	$52.40	$52.40	100
2023-09-28	$52.40	$52.40	$52.40	$52.40	$52.40	906
2023-09-27	$52.10	$52.10	$52.10	$52.10	$52.10	0
2023-09-26	$52.10	$52.10	$52.10	$52.10	$52.10	0
2023-09-25	$52.10	$52.10	$52.10	$52.10	$52.10	0
2023-09-22	$52.10	$52.10	$52.10	$52.10	$52.10	0
2023-09-21	$52.10	$52.10	$52.10	$52.10	$52.10	0
2023-09-20	$52.10	$52.10	$52.10	$52.10	$52.10	0
2023-09-19	$52.10	$52.10	$52.10	$52.10	$52.10	625
2023-09-18	$54.49	$54.49	$54.49	$54.49	$54.49	0
2023-09-15	$54.49	$54.49	$54.49	$54.49	$54.49	0
2023-09-14	$54.49	$54.49	$54.49	$54.49	$54.49	0
2023-09-13	$54.49	$54.49	$54.49	$54.49	$54.49	0
2023-09-12	$54.49	$54.49	$54.49	$54.49	$54.49	1,650
2023-09-11	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-09-08	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-09-07	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-09-06	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-09-05	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-09-01	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-08-31	$54.30	$54.30	$54.30	$54.30	$54.30	81
2023-08-30	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-08-29	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-08-28	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-08-25	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-08-24	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-08-23	$54.30	$54.30	$54.30	$54.30	$54.30	2,757
2023-08-22	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-21	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-18	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-17	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-16	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-15	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-14	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-11	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-10	$56.19	$56.19	$56.19	$56.19	$56.19	275
2023-08-09	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-08	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-07	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-04	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-03	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-02	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-08-01	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-07-31	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-07-28	$56.19	$56.19	$56.19	$56.19	$56.19	45
2023-07-27	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-07-26	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-07-25	$56.19	$56.19	$56.19	$56.19	$56.19	150
2023-07-24	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-07-21	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-07-20	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-07-19	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-07-18	$56.19	$56.19	$56.19	$56.19	$56.19	200
2023-07-17	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-07-14	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-07-13	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-07-12	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-07-11	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-07-10	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-07-07	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-07-06	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-07-05	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-07-03	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-06-30	$54.05	$54.05	$54.05	$54.05	$54.05	120
2023-06-29	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-06-28	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-06-27	$54.05	$54.05	$54.05	$54.05	$54.05	0
2023-06-26	$54.05	$54.05	$54.05	$54.05	$54.05	1,696
2023-06-23	$56.17	$56.17	$56.17	$56.17	$56.17	0
2023-06-22	$56.17	$56.17	$56.17	$56.17	$56.17	0
2023-06-21	$56.17	$56.17	$56.17	$56.17	$56.17	0
2023-06-20	$56.17	$56.17	$56.17	$56.17	$56.17	0
2023-06-16	$56.17	$56.17	$56.17	$56.17	$56.17	7,990
2023-06-15	$54.00	$54.00	$54.00	$54.00	$54.00	0
2023-06-14	$54.00	$54.00	$54.00	$54.00	$53.58	0
2023-06-13	$54.00	$54.00	$54.00	$54.00	$53.58	0
2023-06-12	$54.00	$54.00	$54.00	$54.00	$53.58	0
2023-06-09	$54.00	$54.00	$54.00	$54.00	$53.58	0
2023-06-08	$54.00	$54.00	$54.00	$54.00	$53.58	1,063
2023-06-07	$54.32	$54.32	$54.32	$54.32	$53.90	0
2023-06-06	$54.32	$54.32	$54.32	$54.32	$53.90	3,903
2023-06-05	$53.52	$53.52	$53.52	$53.52	$53.11	0
2023-06-02	$53.52	$53.52	$53.52	$53.52	$53.11	0
2023-06-01	$53.40	$53.52	$53.40	$53.52	$53.11	1,310
2023-05-12	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-05-11	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-05-10	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-05-09	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-05-08	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-05-05	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-05-04	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-05-03	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-05-02	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-05-01	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-04-28	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-04-27	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-04-25	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-04-24	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-04-21	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-04-20	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-04-19	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-04-18	$55.38	$55.38	$55.38	$55.38	$55.38	0
2023-04-17	$55.38	$55.38	$55.38	$55.38	$55.38	678
2023-04-14	$54.64	$54.64	$54.64	$54.64	$54.64	621
2023-04-13	$54.80	$54.80	$54.80	$54.80	$54.80	0
2023-04-12	$54.80	$54.80	$54.80	$54.80	$54.80	150
2023-04-11	$52.97	$52.97	$52.97	$52.97	$52.97	245
2023-04-10	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-04-06	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-04-05	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-04-04	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-04-03	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-03-31	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-03-30	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-03-29	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-03-28	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-03-27	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-03-24	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-03-23	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-03-22	$52.97	$52.97	$52.97	$52.97	$52.97	0
2023-03-21	$52.97	$52.97	$52.97	$52.97	$52.97	194
2023-03-20	$52.29	$52.29	$52.29	$52.29	$52.29	0
2023-03-17	$52.29	$52.29	$52.29	$52.29	$52.29	49
2023-03-16	$52.29	$52.29	$52.29	$52.29	$52.29	1,880
2023-03-15	$52.87	$52.87	$52.87	$52.87	$52.70	0
2023-03-14	$53.02	$53.37	$52.87	$52.87	$52.70	20,614
2023-03-13	$55.08	$55.08	$55.08	$55.08	$54.90	1,320
2023-03-10	$55.08	$55.08	$55.08	$55.08	$54.90	22,040
2023-03-09	$55.08	$55.08	$55.08	$55.08	$54.90	0
2023-03-08	$55.08	$55.08	$55.08	$55.08	$54.90	0
2023-03-07	$55.08	$55.08	$55.08	$55.08	$54.90	0
2023-03-06	$55.08	$55.08	$55.08	$55.08	$54.90	0
2023-03-03	$55.08	$55.08	$55.08	$55.08	$54.90	34,854
2023-03-02	$55.25	$55.25	$55.25	$55.25	$55.07	0
2023-03-01	$55.25	$55.25	$55.25	$55.25	$55.07	0
2023-02-28	$55.25	$55.25	$55.25	$55.25	$55.07	0
2023-02-27	$55.25	$55.25	$55.25	$55.25	$55.07	0
2023-02-24	$55.25	$55.25	$55.25	$55.25	$55.07	0
2023-02-23	$55.25	$55.25	$55.25	$55.25	$55.07	0
2023-02-22	$55.25	$55.25	$55.25	$55.25	$55.07	0
2023-02-21	$55.25	$55.25	$55.25	$55.25	$55.07	60
2023-02-17	$55.25	$55.25	$55.25	$55.25	$55.07	0
2023-02-16	$55.25	$55.25	$55.25	$55.25	$55.07	0
2023-02-15	$55.25	$55.25	$55.25	$55.25	$55.07	2,350
2023-02-14	$55.78	$55.78	$55.78	$55.78	$55.60	0
2023-02-13	$55.78	$55.78	$55.78	$55.78	$55.60	875
2023-02-10	$55.78	$55.78	$55.78	$55.78	$55.60	0
2023-02-09	$55.78	$55.78	$55.78	$55.78	$55.60	865
2023-02-08	$55.78	$55.78	$55.78	$55.78	$55.60	0
2023-02-07	$55.78	$55.78	$55.78	$55.78	$55.60	69
2023-02-06	$55.78	$55.78	$55.78	$55.78	$55.60	0
2023-02-03	$55.78	$55.78	$55.78	$55.78	$55.60	0
2023-02-02	$55.78	$55.78	$55.78	$55.78	$55.60	10
2023-02-01	$55.78	$55.78	$55.78	$55.78	$55.60	0
2023-01-31	$55.78	$55.78	$55.78	$55.78	$55.60	10
2023-01-30	$55.78	$55.78	$55.78	$55.78	$55.60	0
2023-01-27	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-26	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-25	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-24	$55.78	$55.78	$55.78	$55.78	$55.78	120
2023-01-23	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-20	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-19	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-18	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-17	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-13	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-12	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-11	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-10	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-09	$55.78	$55.78	$55.78	$55.78	$55.78	0
2023-01-06	$55.78	$55.78	$55.78	$55.78	$55.78	394
2023-01-05	$55.05	$55.05	$55.05	$55.05	$55.05	388
2023-01-04	$53.40	$53.40	$53.40	$53.40	$53.40	0
2023-01-03	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-12-30	$53.40	$53.40	$53.40	$53.40	$53.40	1,696
2022-12-29	$53.73	$54.13	$53.73	$54.13	$54.13	2,236
2022-12-28	$52.73	$52.73	$52.73	$52.73	$52.73	0
2022-12-27	$52.73	$52.73	$52.73	$52.73	$52.73	114
2022-12-23	$53.37	$53.37	$53.37	$53.37	$53.37	0
2022-12-22	$53.37	$53.37	$53.37	$53.37	$53.37	0
2022-12-21	$53.37	$53.37	$53.37	$53.37	$53.37	190
2022-12-20	$53.37	$53.37	$53.37	$53.37	$53.37	0
2022-12-19	$53.37	$53.37	$53.37	$53.37	$53.37	10,645
2022-12-16	$53.37	$53.37	$53.37	$53.37	$53.37	0
2022-12-15	$53.37	$53.37	$53.37	$53.37	$53.37	1,760
2022-12-14	$53.37	$53.37	$53.37	$53.37	$53.14	5,410
2022-12-13	$53.37	$53.37	$53.37	$53.37	$53.14	0
2022-12-12	$53.37	$53.37	$53.37	$53.37	$53.14	5,850
2022-12-09	$53.40	$53.40	$53.40	$53.40	$53.16	0
2022-12-08	$53.40	$53.40	$53.40	$53.40	$53.16	0
2022-12-07	$53.86	$53.86	$53.40	$53.40	$53.16	631
2022-12-06	$52.06	$52.06	$52.06	$52.06	$52.06	0
2022-12-05	$52.06	$52.06	$52.06	$52.06	$52.06	0
2022-12-02	$52.06	$52.06	$52.06	$52.06	$52.06	0
2022-12-01	$52.06	$52.06	$52.06	$52.06	$52.06	135
2022-11-30	$52.06	$52.06	$52.06	$52.06	$52.06	0
2022-11-29	$52.06	$52.06	$52.06	$52.06	$52.06	0
2022-11-28	$52.06	$52.06	$52.06	$52.06	$52.06	0
2022-11-25	$52.06	$52.06	$52.06	$52.06	$52.06	51,890
2022-11-23	$51.89	$51.89	$51.89	$51.89	$51.89	0
2022-11-22	$51.94	$52.01	$51.89	$51.89	$51.89	19,315
2022-11-21	$51.78	$51.78	$51.78	$51.78	$51.78	175
2022-11-18	$50.63	$50.63	$50.63	$50.63	$50.63	0
2022-11-17	$50.63	$50.63	$50.63	$50.63	$50.63	0
2022-11-16	$50.63	$50.63	$50.63	$50.63	$50.63	0
2022-11-15	$50.63	$50.63	$50.63	$50.63	$50.63	0
2022-11-14	$50.63	$50.63	$50.63	$50.63	$50.63	0
2022-11-11	$50.63	$50.63	$50.63	$50.63	$50.63	0
2022-11-10	$50.63	$50.63	$50.63	$50.63	$50.63	210
2022-11-09	$49.90	$49.90	$49.90	$49.90	$49.90	0
2022-11-08	$49.90	$49.90	$49.90	$49.90	$49.90	0
2022-11-07	$49.90	$49.90	$49.90	$49.90	$49.90	0
2022-11-04	$49.90	$49.90	$49.90	$49.90	$49.90	2,850
2022-11-03	$48.40	$48.40	$48.40	$48.40	$48.40	0
2022-11-02	$48.40	$48.40	$48.40	$48.40	$48.40	0
2022-11-01	$48.40	$48.40	$48.40	$48.40	$48.40	1,037
2022-10-31	$49.15	$49.15	$49.15	$49.15	$49.15	0
2022-10-28	$49.15	$49.15	$49.15	$49.15	$49.15	36
2022-10-27	$49.15	$49.15	$49.15	$49.15	$49.15	0
2022-10-26	$49.15	$49.15	$49.15	$49.15	$49.15	0
2022-10-25	$49.15	$49.15	$49.15	$49.15	$49.15	0
2022-10-24	$49.15	$49.15	$49.15	$49.15	$49.15	0
2022-10-21	$48.65	$49.15	$48.65	$49.15	$49.15	20,745
2022-10-20	$48.20	$48.20	$48.20	$48.20	$48.20	0
2022-10-19	$48.20	$48.20	$48.20	$48.20	$48.20	220
2022-10-18	$51.29	$51.29	$51.29	$51.29	$51.29	0
2022-10-17	$51.29	$51.29	$51.29	$51.29	$51.29	0
2022-10-14	$51.29	$51.29	$51.29	$51.29	$51.29	0
2022-10-13	$51.29	$51.29	$51.29	$51.29	$51.29	0
2022-10-12	$51.29	$51.29	$51.29	$51.29	$51.29	0
2022-10-11	$51.29	$51.29	$51.29	$51.29	$51.29	0
2022-10-10	$51.29	$51.29	$51.29	$51.29	$51.29	0
2022-10-07	$51.29	$51.29	$51.29	$51.29	$51.29	0
2022-10-06	$51.29	$51.29	$51.29	$51.29	$51.29	232
2022-10-05	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-10-04	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-10-03	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-30	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-29	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-28	$54.32	$54.32	$54.32	$54.32	$54.32	160
2022-09-27	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-26	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-23	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-22	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-21	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-20	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-19	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-16	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-15	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-14	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-13	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-12	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-09	$54.32	$54.32	$54.32	$54.32	$54.32	0
2022-09-08	$54.32	$54.32	$54.32	$54.32	$54.32	1,270
2022-09-07	$54.35	$54.35	$54.35	$54.35	$54.35	0
2022-09-06	$55.45	$55.45	$55.45	$55.45	$55.45	411
2022-09-02	$55.45	$55.45	$55.45	$55.45	$55.45	0
2022-09-01	$55.45	$55.45	$55.45	$55.45	$55.45	0
2022-08-31	$55.45	$55.45	$55.45	$55.45	$55.45	0
2022-08-30	$55.45	$55.45	$55.45	$55.45	$55.45	411
2022-08-29	$56.20	$56.20	$56.20	$56.20	$56.20	0
2022-08-26	$56.20	$56.20	$56.20	$56.20	$56.20	0
2022-08-25	$56.20	$56.20	$56.20	$56.20	$56.20	0
2022-08-24	$56.20	$56.20	$56.20	$56.20	$56.20	396
2022-08-23	$55.07	$55.07	$55.07	$55.07	$55.07	0
2022-08-22	$55.07	$55.07	$55.07	$55.07	$55.07	0
2022-08-19	$55.07	$55.07	$55.07	$55.07	$55.07	0
2022-08-18	$55.07	$55.07	$55.07	$55.07	$55.07	0
2022-08-17	$55.07	$55.07	$55.07	$55.07	$55.07	0
2022-08-16	$55.07	$55.07	$55.07	$55.07	$55.07	20
2022-08-15	$55.07	$55.07	$55.07	$55.07	$55.07	20
2022-08-12	$55.07	$55.07	$55.07	$55.07	$55.07	0
2022-08-11	$55.07	$55.07	$55.07	$55.07	$55.07	0
2022-08-10	$55.07	$55.07	$55.07	$55.07	$55.07	0
2022-08-09	$55.07	$55.07	$55.07	$55.07	$55.07	0
2022-08-08	$55.07	$55.07	$55.07	$55.07	$55.07	0
2022-08-05	$55.07	$55.07	$55.07	$55.07	$55.07	200
2022-08-04	$55.07	$55.07	$55.07	$55.07	$55.07	0
2022-08-03	$55.07	$55.07	$55.07	$55.07	$55.07	0
2022-08-02	$55.07	$55.07	$55.07	$55.07	$55.07	290
2022-08-01	$55.20	$55.20	$55.20	$55.20	$55.20	0
2022-07-29	$55.20	$55.20	$55.20	$55.20	$55.20	0
2022-07-28	$55.20	$55.20	$55.20	$55.20	$55.20	349
2022-07-27	$53.55	$53.55	$53.55	$53.55	$53.55	0
2022-07-26	$53.55	$53.55	$53.55	$53.55	$53.55	0
2022-07-25	$53.55	$53.55	$53.55	$53.55	$53.55	0
2022-07-22	$53.55	$53.55	$53.55	$53.55	$53.55	0
2022-07-21	$53.55	$53.55	$53.55	$53.55	$53.55	0
2022-07-20	$53.55	$53.55	$53.55	$53.55	$53.55	0
2022-07-19	$53.55	$53.55	$53.55	$53.55	$53.55	0
2022-07-18	$53.55	$53.55	$53.55	$53.55	$53.55	0
2022-07-15	$53.55	$53.55	$53.55	$53.55	$53.55	451
2022-07-14	$55.47	$55.47	$55.47	$55.47	$55.47	0
2022-07-13	$55.47	$55.47	$55.47	$55.47	$55.47	0
2022-07-12	$55.47	$55.47	$55.47	$55.47	$55.47	0
2022-07-11	$55.47	$55.47	$55.47	$55.47	$55.47	0
2022-07-08	$55.47	$55.47	$55.47	$55.47	$55.47	0
2022-07-07	$55.47	$55.47	$55.47	$55.47	$55.47	0
2022-07-06	$55.47	$55.47	$55.47	$55.47	$55.47	0
2022-07-05	$55.47	$55.47	$55.47	$55.47	$55.47	75
2022-07-01	$55.47	$55.47	$55.47	$55.47	$55.47	9,550
2022-06-30	$57.07	$57.07	$57.07	$57.07	$57.07	0
2022-06-29	$57.07	$57.07	$57.07	$57.07	$57.07	0
2022-06-28	$57.07	$57.07	$57.07	$57.07	$57.07	7,585
2022-06-27	$55.82	$55.82	$55.82	$55.82	$55.82	64
2022-06-24	$55.82	$55.82	$55.82	$55.82	$55.82	150
2022-06-23	$55.21	$55.21	$55.21	$55.21	$55.21	0
2022-06-22	$55.21	$55.21	$55.21	$55.21	$55.21	0
2022-06-21	$55.21	$55.21	$55.21	$55.21	$55.21	0
2022-06-17	$55.21	$55.21	$55.21	$55.21	$55.21	1,490
2022-06-16	$54.92	$54.92	$54.92	$54.92	$54.92	100
2022-06-15	$59.12	$59.12	$59.12	$59.12	$58.46	0
2022-06-14	$59.12	$59.12	$59.12	$59.12	$58.46	27
2022-06-13	$59.12	$59.12	$59.12	$59.12	$58.46	0
2022-06-10	$59.12	$59.12	$59.12	$59.12	$58.46	0
2022-06-09	$59.12	$59.12	$59.12	$59.12	$58.46	0
2022-06-08	$59.12	$59.12	$59.12	$59.12	$58.46	60
2022-06-07	$59.12	$59.12	$59.12	$59.12	$58.46	0
2022-06-06	$59.12	$59.12	$59.12	$59.12	$58.46	0
2022-06-03	$59.12	$59.12	$59.12	$59.12	$58.46	0
2022-06-02	$59.12	$59.12	$59.12	$59.12	$58.46	0
2022-06-01	$59.12	$59.12	$59.12	$59.12	$58.46	892
2022-05-31	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-27	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-26	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-25	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-24	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-23	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-20	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-19	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-18	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-17	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-16	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-13	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-12	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-11	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-10	$61.50	$61.50	$61.50	$61.50	$60.82	555
2022-05-09	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-06	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-05	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-04	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-03	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-05-02	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-29	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-28	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-27	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-26	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-25	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-22	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-21	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-20	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-19	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-18	$61.50	$61.50	$61.50	$61.50	$60.82	54
2022-04-14	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-13	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-12	$61.50	$61.50	$61.50	$61.50	$60.82	0
2022-04-11	$61.50	$61.50	$61.50	$61.50	$60.82	325
2022-04-08	$61.73	$61.73	$61.73	$61.73	$61.04	0
2022-04-07	$61.73	$61.73	$61.73	$61.73	$61.04	608
2022-04-06	$62.60	$62.60	$62.60	$62.60	$61.90	0
2022-04-05	$62.60	$62.60	$62.60	$62.60	$61.90	0
2022-04-04	$62.60	$62.60	$62.60	$62.60	$61.90	0
2022-04-01	$62.60	$62.60	$62.60	$62.60	$61.90	0
2022-03-31	$62.60	$62.60	$62.60	$62.60	$61.90	0
2022-03-30	$62.60	$62.60	$62.60	$62.60	$61.90	0
2022-03-29	$62.60	$62.60	$62.60	$62.60	$61.90	3,420
2022-03-28	$62.60	$62.60	$62.60	$62.60	$61.90	0
2022-03-25	$62.60	$62.60	$62.60	$62.60	$61.90	0
2022-03-24	$62.60	$62.60	$62.60	$62.60	$61.90	0
2022-03-23	$62.60	$62.60	$62.60	$62.60	$61.90	262
2022-03-22	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-21	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-18	$63.94	$63.94	$63.94	$63.94	$63.23	150
2022-03-17	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-16	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-15	$63.94	$63.94	$63.94	$63.94	$63.23	150
2022-03-14	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-11	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-10	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-09	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-08	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-07	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-04	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-03	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-02	$63.94	$63.94	$63.94	$63.94	$63.23	0
2022-03-01	$63.94	$63.94	$63.94	$63.94	$63.23	12,315
2022-02-28	$67.96	$67.96	$67.96	$67.96	$67.20	175
2022-02-25	$67.96	$67.96	$67.96	$67.96	$67.20	0
2022-02-24	$67.96	$67.96	$67.96	$67.96	$67.20	0
2022-02-23	$67.96	$67.96	$67.96	$67.96	$67.20	0
2022-02-22	$67.96	$67.96	$67.96	$67.96	$67.20	0
2022-02-18	$67.96	$67.96	$67.96	$67.96	$67.20	0
2022-02-17	$67.96	$67.96	$67.96	$67.96	$67.20	750
2022-02-16	$68.40	$68.40	$68.40	$68.40	$67.63	0
2022-02-15	$68.40	$68.40	$68.40	$68.40	$67.63	135
2022-02-14	$68.40	$68.40	$68.40	$68.40	$67.63	0
2022-02-11	$68.40	$68.40	$68.40	$68.40	$67.63	0
2022-02-10	$68.40	$68.40	$68.40	$68.40	$67.63	700
2022-02-09	$66.46	$66.46	$66.46	$66.46	$65.71	0
2022-02-08	$66.46	$66.46	$66.46	$66.46	$65.71	92
2022-02-07	$66.46	$66.46	$66.46	$66.46	$65.71	0
2022-02-04	$66.53	$66.53	$66.46	$66.46	$65.71	2,934
2022-02-03	$67.14	$67.14	$67.14	$67.14	$66.39	0
2022-02-02	$67.14	$67.14	$67.14	$67.14	$66.39	0
2022-02-01	$66.86	$67.14	$66.86	$67.14	$66.39	14,410
2022-01-31	$65.45	$65.45	$65.45	$65.45	$64.72	2,450
2022-01-28	$65.45	$65.45	$65.45	$65.45	$64.72	0
2022-01-27	$65.45	$65.45	$65.45	$65.45	$64.72	0
2022-01-26	$65.45	$65.45	$65.45	$65.45	$64.72	0
2022-01-25	$65.45	$65.45	$65.45	$65.45	$64.72	300
2022-01-24	$65.92	$65.92	$64.00	$64.00	$63.28	12,060
2022-01-21	$67.34	$67.34	$67.34	$67.34	$66.59	90,654
2022-01-20	$67.90	$67.90	$67.90	$67.90	$67.14	0
2022-01-19	$68.08	$68.08	$68.08	$68.08	$67.32	363
2022-01-18	$68.08	$68.08	$68.08	$68.08	$67.32	0
2022-01-14	$68.08	$68.08	$68.08	$68.08	$67.32	363
2022-01-13	$66.63	$66.63	$66.63	$66.63	$65.88	0
2022-01-12	$66.63	$66.63	$66.63	$66.63	$65.88	0
2022-01-11	$66.63	$66.63	$66.63	$66.63	$65.88	0
2022-01-10	$66.63	$66.63	$66.63	$66.63	$65.88	0
2022-01-07	$66.63	$66.63	$66.63	$66.63	$65.88	0
2022-01-06	$66.63	$66.63	$66.63	$66.63	$65.88	0
2022-01-05	$66.63	$66.63	$66.63	$66.63	$65.88	0
2022-01-04	$66.97	$66.97	$66.63	$66.63	$65.88	714
2022-01-03	$66.33	$66.33	$66.33	$66.33	$65.59	0
2021-12-31	$66.33	$66.33	$66.33	$66.33	$65.59	0
2021-12-30	$66.33	$66.33	$66.33	$66.33	$65.59	0
2021-12-29	$66.33	$66.33	$66.33	$66.33	$65.59	0
2021-12-28	$66.33	$66.33	$66.33	$66.33	$65.59	0
2021-12-27	$66.33	$66.33	$66.33	$66.33	$65.59	0
2021-12-23	$66.33	$66.33	$66.33	$66.33	$65.59	0
2021-12-22	$66.33	$66.33	$66.33	$66.33	$65.59	0
2021-12-21	$66.33	$66.33	$66.33	$66.33	$65.59	0
2021-12-20	$66.33	$66.33	$66.33	$66.33	$65.59	0
2021-12-17	$66.33	$66.33	$66.33	$66.33	$65.59	0
2021-12-16	$66.33	$66.33	$66.33	$66.33	$65.59	0
2021-12-15	$66.33	$66.33	$66.33	$66.33	$65.21	0
2021-12-14	$66.33	$66.33	$66.33	$66.33	$65.21	0
2021-12-13	$66.33	$66.33	$66.33	$66.33	$65.21	589
2021-12-10	$67.54	$67.54	$67.54	$67.54	$66.40	0
2021-12-09	$67.54	$67.54	$67.54	$67.54	$66.40	48
2021-12-08	$67.54	$67.54	$67.54	$67.54	$66.40	5,380
2021-12-07	$66.90	$66.90	$66.90	$66.90	$65.77	0
2021-12-06	$66.90	$66.90	$66.90	$66.90	$65.77	0
2021-12-03	$66.90	$66.90	$66.90	$66.90	$65.77	0
2021-12-02	$66.90	$66.90	$66.90	$66.90	$65.77	45,193
2021-12-01	$65.50	$65.50	$65.50	$65.50	$64.39	76
2021-11-30	$65.50	$65.50	$65.50	$65.50	$64.39	102
2021-11-29	$70.40	$70.40	$70.40	$70.40	$69.21	0
2021-11-26	$70.40	$70.40	$70.40	$70.40	$69.21	0
2021-11-24	$70.40	$70.40	$70.40	$70.40	$69.21	0
2021-11-23	$70.40	$70.40	$70.40	$70.40	$69.21	0
2021-11-22	$70.40	$70.40	$70.40	$70.40	$69.21	0
2021-11-19	$70.40	$70.40	$70.40	$70.40	$69.21	9
2021-11-18	$70.40	$70.40	$70.40	$70.40	$69.21	0
2021-11-17	$70.40	$70.40	$70.40	$70.40	$69.21	0
2021-11-16	$70.40	$70.40	$70.40	$70.40	$69.21	0
2021-11-15	$70.40	$70.40	$70.40	$70.40	$69.21	0
2021-11-12	$70.40	$70.40	$70.40	$70.40	$69.21	0
2021-11-11	$70.40	$70.40	$70.40	$70.40	$69.21	488
2021-11-10	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-11-09	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-11-08	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-11-05	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-11-04	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-11-03	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-11-02	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-11-01	$68.60	$68.60	$68.60	$68.60	$67.44	11
2021-10-29	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-10-28	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-10-27	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-10-26	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-10-25	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-10-22	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-10-21	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-10-20	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-10-19	$68.60	$68.60	$68.60	$68.60	$67.44	11
2021-10-18	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-10-15	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-10-14	$68.60	$68.60	$68.60	$68.60	$67.44	0
2021-10-13	$68.35	$68.60	$68.35	$68.60	$67.44	922
2021-10-12	$68.43	$68.43	$68.43	$68.43	$67.27	0
2021-10-11	$68.43	$68.43	$68.43	$68.43	$67.27	0
2021-10-08	$68.41	$68.43	$68.41	$68.43	$67.27	15,151
2021-10-07	$66.00	$66.00	$66.00	$66.00	$64.89	0
2021-10-06	$66.00	$66.00	$66.00	$66.00	$64.89	0
2021-10-05	$66.00	$66.00	$66.00	$66.00	$64.89	0
2021-10-04	$66.00	$66.00	$66.00	$66.00	$64.89	1,280
2021-10-01	$66.97	$66.97	$66.97	$66.97	$65.84	26,362
2021-09-30	$67.27	$67.27	$67.27	$67.27	$66.13	0
2021-09-29	$67.26	$67.27	$67.26	$67.27	$66.13	15,169
2021-09-28	$67.54	$67.56	$67.54	$67.56	$66.42	14,916
2021-09-27	$70.34	$70.34	$70.34	$70.34	$69.15	0
2021-09-24	$70.34	$70.34	$70.34	$70.34	$69.15	0
2021-09-23	$70.34	$70.34	$70.34	$70.34	$69.15	0
2021-09-22	$70.34	$70.34	$70.34	$70.34	$69.15	0
2021-09-21	$70.34	$70.34	$70.34	$70.34	$69.15	0
2021-09-20	$70.34	$70.34	$70.34	$70.34	$69.15	0
2021-09-17	$70.34	$70.34	$70.34	$70.34	$69.15	0
2021-09-16	$70.34	$70.34	$70.34	$70.34	$69.15	0
2021-09-15	$70.34	$70.34	$70.34	$70.34	$68.54	0
2021-09-14	$70.34	$70.34	$70.34	$70.34	$68.54	700
2021-09-13	$70.62	$70.62	$70.62	$70.62	$68.81	0
2021-09-10	$70.62	$70.62	$70.62	$70.62	$68.81	0
2021-09-09	$70.62	$70.62	$70.62	$70.62	$68.81	0
2021-09-08	$70.62	$70.62	$70.62	$70.62	$68.81	0
2021-09-07	$70.62	$70.62	$70.62	$70.62	$68.81	0
2021-09-03	$70.62	$70.62	$70.62	$70.62	$68.81	0
2021-09-02	$70.62	$70.62	$70.62	$70.62	$68.81	0
2021-09-01	$70.62	$70.62	$70.62	$70.62	$68.81	1,212
2021-08-31	$66.35	$66.35	$66.35	$66.35	$64.65	0
2021-08-30	$66.35	$66.35	$66.35	$66.35	$64.65	0
2021-08-27	$66.35	$66.35	$66.35	$66.35	$64.65	0
2021-08-26	$66.35	$66.35	$66.35	$66.35	$64.65	0
2021-08-25	$66.35	$66.35	$66.35	$66.35	$64.65	0
2021-08-24	$66.35	$66.35	$66.35	$66.35	$64.65	0
2021-08-23	$66.35	$66.35	$66.35	$66.35	$64.65	0
2021-08-20	$66.35	$66.35	$66.35	$66.35	$64.65	0
2021-08-19	$66.35	$66.35	$66.35	$66.35	$64.65	3,552
2021-08-18	$69.40	$69.40	$69.40	$69.40	$67.62	0
2021-08-17	$69.40	$69.40	$69.40	$69.40	$67.62	0
2021-08-16	$69.40	$69.40	$69.40	$69.40	$67.62	0
2021-08-13	$69.40	$69.40	$69.40	$69.40	$67.62	0
2021-08-12	$69.40	$69.40	$69.40	$69.40	$67.62	0
2021-08-11	$69.40	$69.40	$69.40	$69.40	$67.62	0
2021-08-10	$69.40	$69.40	$69.40	$69.40	$67.62	319
2021-08-09	$68.80	$68.80	$68.80	$68.80	$67.03	0
2021-08-06	$68.80	$68.80	$68.80	$68.80	$67.03	503
2021-08-05	$69.60	$69.60	$69.60	$69.60	$67.81	250
2021-08-04	$69.60	$69.60	$69.60	$69.60	$67.81	500
2021-08-03	$69.60	$69.60	$69.60	$69.60	$67.81	0
2021-08-02	$69.60	$69.60	$69.60	$69.60	$67.81	47,261
2021-07-30	$71.70	$71.70	$71.70	$71.70	$69.86	0
2021-07-29	$71.70	$71.70	$71.70	$71.70	$69.86	0
2021-07-28	$71.70	$71.70	$71.70	$71.70	$69.86	15
2021-07-27	$71.70	$71.70	$71.70	$71.70	$69.86	0
2021-07-26	$71.70	$71.70	$71.70	$71.70	$69.86	0
2021-07-23	$71.70	$71.70	$71.70	$71.70	$69.86	0
2021-07-22	$71.70	$71.70	$71.70	$71.70	$69.86	0
2021-07-21	$71.70	$71.70	$71.70	$71.70	$69.86	0
2021-07-20	$71.70	$71.70	$71.70	$71.70	$69.86	0
2021-07-19	$71.70	$71.70	$71.70	$71.70	$69.86	0
2021-07-16	$71.70	$71.70	$71.70	$71.70	$69.86	414
2021-07-15	$72.13	$72.13	$72.13	$72.13	$70.27	1,043
2021-07-14	$71.70	$71.70	$71.70	$71.70	$69.86	2,071
2021-07-13	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-07-12	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-07-09	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-07-08	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-07-07	$73.57	$73.57	$73.57	$73.57	$71.68	53
2021-07-06	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-07-02	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-07-01	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-06-30	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-06-29	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-06-28	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-06-25	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-06-24	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-06-23	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-06-22	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-06-21	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-06-18	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-06-17	$73.57	$73.57	$73.57	$73.57	$71.68	0
2021-06-16	$74.05	$74.05	$74.05	$74.05	$72.15	2,069
2021-06-15	$74.05	$74.05	$74.05	$74.05	$72.15	0
2021-06-14	$74.05	$74.05	$74.05	$74.05	$72.15	0
2021-06-11	$74.05	$74.05	$74.05	$74.05	$72.15	2,069
2021-06-10	$74.24	$74.24	$74.24	$74.24	$72.34	807
2021-06-09	$74.25	$74.25	$74.25	$74.25	$72.34	23
2021-06-08	$74.25	$74.25	$74.25	$74.25	$72.34	0
2021-06-07	$74.25	$74.25	$74.25	$74.25	$72.34	0
2021-06-04	$74.25	$74.25	$74.25	$74.25	$72.34	0
2021-06-03	$74.25	$74.25	$74.25	$74.25	$72.34	0
2021-06-02	$74.25	$74.25	$74.25	$74.25	$72.34	3,055
2021-06-01	$74.25	$74.25	$74.25	$74.25	$72.34	114
2021-05-28	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-27	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-26	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-25	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-24	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-21	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-20	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-19	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-18	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-17	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-14	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-13	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-12	$70.97	$70.97	$70.97	$70.97	$69.14	21
2021-05-11	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-10	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-07	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-06	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-05	$70.97	$70.97	$70.97	$70.97	$69.14	0
2021-05-04	$70.97	$70.97	$70.97	$70.97	$69.14	444
2021-05-03	$72.42	$72.42	$72.42	$72.42	$70.56	11
2021-04-30	$72.42	$72.42	$72.42	$72.42	$70.56	0
2021-04-29	$72.42	$72.42	$72.42	$72.42	$70.56	705
2021-04-28	$70.74	$70.74	$70.74	$70.74	$68.93	0
2021-04-27	$70.74	$70.74	$70.74	$70.74	$68.93	0
2021-04-26	$70.74	$70.74	$70.74	$70.74	$68.93	0
2021-04-23	$70.74	$70.74	$70.74	$70.74	$68.93	0
2021-04-22	$70.74	$70.74	$70.74	$70.74	$68.93	0
2021-04-21	$70.74	$70.74	$70.74	$70.74	$68.93	0
2021-04-20	$70.74	$70.74	$70.74	$70.74	$68.93	0
2021-04-19	$70.74	$70.74	$70.74	$70.74	$68.93	26
2021-04-16	$70.74	$70.74	$70.74	$70.74	$68.93	77
2021-04-15	$70.74	$70.74	$70.74	$70.74	$68.93	0
2021-04-14	$70.74	$70.74	$70.74	$70.74	$68.93	0
2021-04-13	$70.74	$70.74	$70.74	$70.74	$68.93	24
2021-04-12	$70.74	$70.74	$70.74	$70.74	$68.93	0
2021-04-09	$70.74	$70.74	$70.74	$70.74	$68.93	3,357
2021-04-08	$71.40	$71.41	$71.40	$71.41	$69.58	4,300
2021-04-07	$71.52	$71.52	$71.52	$71.52	$69.69	0
2021-04-06	$71.52	$71.52	$71.52	$71.52	$69.69	2,654
2021-04-05	$70.35	$70.35	$70.35	$70.35	$68.55	0
2021-04-01	$70.35	$70.35	$70.35	$70.35	$68.55	0
2021-03-31	$70.35	$70.35	$70.35	$70.35	$68.55	134
2021-03-30	$71.75	$71.75	$71.75	$71.75	$69.91	0
2021-03-29	$71.75	$71.75	$71.75	$71.75	$69.91	0
2021-03-26	$71.75	$71.75	$71.75	$71.75	$69.91	0
2021-03-25	$71.75	$71.75	$71.75	$71.75	$69.91	0
2021-03-24	$71.75	$71.75	$71.75	$71.75	$69.91	0
2021-03-23	$71.75	$71.75	$71.75	$71.75	$69.91	0
2021-03-22	$71.75	$71.75	$71.75	$71.75	$69.91	0
2021-03-19	$71.75	$71.75	$71.75	$71.75	$69.91	0
2021-03-18	$71.75	$71.75	$71.75	$71.75	$69.91	0
2021-03-17	$71.75	$71.75	$71.75	$71.75	$69.80	0
2021-03-16	$71.75	$71.75	$71.75	$71.75	$69.80	4
2021-03-15	$71.37	$71.75	$71.37	$71.75	$69.80	2,507
2021-03-12	$73.02	$73.02	$73.02	$73.02	$71.03	0
2021-03-11	$73.02	$73.02	$73.02	$73.02	$71.03	151
2021-03-10	$70.26	$70.26	$70.26	$70.26	$68.34	0
2021-03-09	$70.26	$70.26	$70.26	$70.26	$68.34	77
2021-03-08	$70.54	$70.54	$70.26	$70.26	$68.34	1,714
2021-03-05	$73.03	$73.03	$73.03	$73.03	$71.05	0
2021-03-04	$73.03	$73.03	$73.03	$73.03	$71.05	0
2021-03-03	$73.03	$73.03	$73.03	$73.03	$71.05	700
2021-03-02	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-03-01	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-26	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-25	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-24	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-23	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-22	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-19	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-18	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-17	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-16	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-12	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-11	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-10	$75.22	$75.22	$75.22	$75.22	$73.17	0
2021-02-09	$74.54	$74.54	$74.54	$74.54	$72.51	189
2021-02-08	$74.54	$74.54	$74.54	$74.54	$72.51	0
2021-02-05	$74.54	$74.54	$74.54	$74.54	$72.51	189
2021-02-04	$74.50	$74.50	$74.50	$74.50	$72.47	0
2021-02-03	$73.78	$74.50	$73.78	$74.50	$72.47	748
2021-02-02	$74.38	$74.38	$74.38	$74.38	$72.36	0
2021-02-01	$74.38	$74.38	$74.38	$74.38	$72.36	0
2021-01-29	$74.38	$74.38	$74.38	$74.38	$72.36	0
2021-01-28	$74.38	$74.38	$74.38	$74.38	$72.36	0
2021-01-27	$74.38	$74.38	$74.38	$74.38	$72.36	0
2021-01-26	$74.38	$74.38	$74.38	$74.38	$72.36	0
2021-01-25	$74.38	$74.38	$74.38	$74.38	$72.36	7,918
2021-01-22	$73.21	$73.21	$73.21	$73.21	$71.22	95
2021-01-21	$73.21	$73.21	$73.21	$73.21	$71.22	0
2021-01-20	$73.21	$73.21	$73.21	$73.21	$71.22	0
2021-01-19	$73.25	$73.25	$73.21	$73.21	$71.22	2,748
2021-01-15	$68.98	$68.98	$68.98	$68.98	$67.11	0
2021-01-14	$68.98	$68.98	$68.98	$68.98	$67.11	0
2021-01-13	$68.98	$68.98	$68.98	$68.98	$67.11	0
2021-01-12	$68.98	$68.98	$68.98	$68.98	$67.11	0
2021-01-11	$68.98	$68.98	$68.98	$68.98	$67.11	0
2021-01-08	$68.98	$68.98	$68.98	$68.98	$67.11	0
2021-01-07	$68.98	$68.98	$68.98	$68.98	$67.11	0
2021-01-06	$68.98	$68.98	$68.98	$68.98	$67.11	0
2021-01-05	$68.98	$68.98	$68.98	$68.98	$67.11	0
2021-01-04	$68.98	$68.98	$68.98	$68.98	$67.11	728
2020-12-31	$68.40	$68.40	$68.40	$68.40	$66.54	2,200
2020-12-30	$67.85	$67.85	$67.85	$67.85	$66.01	0
2020-12-29	$67.85	$67.85	$67.85	$67.85	$66.01	617
2020-12-28	$66.75	$66.75	$66.75	$66.75	$64.93	0
2020-12-24	$66.75	$66.75	$66.75	$66.75	$64.93	0
2020-12-23	$66.75	$66.75	$66.75	$66.75	$64.93	0
2020-12-22	$66.75	$66.75	$66.75	$66.75	$64.93	322
2020-12-21	$66.72	$66.72	$66.72	$66.72	$64.91	216
2020-12-18	$67.22	$67.22	$67.22	$67.22	$65.40	0
2020-12-17	$67.22	$67.22	$67.22	$67.22	$65.40	0
2020-12-16	$67.22	$67.22	$67.22	$67.22	$65.27	208
2020-12-15	$67.22	$67.22	$67.22	$67.22	$65.27	0
2020-12-14	$67.22	$67.22	$67.22	$67.22	$65.27	0
2020-12-11	$67.22	$67.22	$67.22	$67.22	$65.27	0
2020-12-10	$67.22	$67.22	$67.22	$67.22	$65.27	0
2020-12-09	$67.22	$67.22	$67.22	$67.22	$65.27	0
2020-12-08	$67.22	$67.22	$67.22	$67.22	$65.27	208
2020-12-07	$67.50	$67.50	$67.50	$67.50	$65.53	0
2020-12-04	$66.89	$67.50	$66.89	$67.50	$65.53	1,942
2020-12-03	$60.19	$60.19	$60.19	$60.19	$58.44	69
2020-12-02	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-12-01	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-30	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-27	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-25	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-24	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-23	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-20	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-19	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-18	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-17	$60.19	$60.19	$60.19	$60.19	$58.44	69
2020-11-16	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-13	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-12	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-11	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-10	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-09	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-06	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-05	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-04	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-03	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-11-02	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-10-30	$60.19	$60.19	$60.19	$60.19	$58.44	0
2020-10-29	$60.19	$60.19	$60.19	$60.19	$58.44	154
2020-10-28	$60.90	$60.90	$60.90	$60.90	$59.13	0
2020-10-27	$60.90	$60.90	$60.90	$60.90	$59.13	0
2020-10-26	$60.90	$60.90	$60.90	$60.90	$59.13	0
2020-10-23	$60.90	$60.90	$60.90	$60.90	$59.13	0
2020-10-22	$60.90	$60.90	$60.90	$60.90	$59.13	1,384
2020-10-21	$61.62	$61.62	$61.62	$61.62	$59.82	795
2020-10-20	$62.05	$62.05	$62.05	$62.05	$60.24	122
2020-10-19	$62.05	$62.05	$62.05	$62.05	$60.24	0
2020-10-16	$62.05	$62.05	$62.05	$62.05	$60.24	0
2020-10-15	$62.05	$62.05	$62.05	$62.05	$60.24	0
2020-10-14	$61.37	$62.05	$61.37	$62.05	$60.24	269
2020-10-13	$61.69	$61.69	$61.69	$61.69	$59.89	98
2020-10-12	$61.69	$61.69	$61.69	$61.69	$59.89	1,384
2020-10-09	$58.81	$58.81	$58.81	$58.81	$57.10	0
2020-10-08	$58.81	$58.81	$58.81	$58.81	$57.10	0
2020-10-07	$58.81	$58.81	$58.81	$58.81	$57.10	0
2020-10-06	$58.81	$58.81	$58.81	$58.81	$57.10	0
2020-10-05	$58.81	$58.81	$58.81	$58.81	$57.10	0
2020-10-02	$58.81	$58.81	$58.81	$58.81	$57.10	0
2020-10-01	$58.81	$58.81	$58.81	$58.81	$57.10	146
2020-09-30	$56.95	$56.95	$56.95	$56.95	$55.30	0
2020-09-29	$56.95	$56.95	$56.95	$56.95	$55.30	172
2020-09-28	$56.95	$56.95	$56.95	$56.95	$55.30	0
2020-09-25	$56.95	$56.95	$56.95	$56.95	$55.30	812
2020-09-24	$59.75	$59.75	$59.75	$59.75	$58.01	0
2020-09-23	$59.75	$59.75	$59.75	$59.75	$57.39	0
2020-09-22	$59.75	$59.75	$59.75	$59.75	$57.39	0
2020-09-21	$59.75	$59.75	$59.75	$59.75	$57.39	0
2020-09-18	$59.75	$59.75	$59.75	$59.75	$57.39	0
2020-09-17	$59.75	$59.75	$59.75	$59.75	$57.39	0
2020-09-16	$59.75	$59.75	$59.75	$59.75	$57.39	0
2020-09-15	$59.75	$59.75	$59.75	$59.75	$57.39	0
2020-09-14	$59.75	$59.75	$59.75	$59.75	$57.39	0
2020-09-11	$59.75	$59.75	$59.75	$59.75	$57.39	0
2020-09-10	$59.75	$59.75	$59.75	$59.75	$57.39	0
2020-09-09	$59.60	$59.75	$59.60	$59.75	$57.39	3,702
2020-09-08	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-09-04	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-09-03	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-09-02	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-09-01	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-08-31	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-08-28	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-08-27	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-08-26	$59.39	$59.39	$59.39	$59.39	$57.05	8
2020-08-25	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-08-24	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-08-21	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-08-20	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-08-19	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-08-18	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-08-17	$59.39	$59.39	$59.39	$59.39	$57.05	0
2020-08-14	$59.21	$59.39	$59.21	$59.39	$57.05	921
2020-08-13	$58.99	$58.99	$58.99	$58.99	$56.66	0
2020-08-12	$58.99	$58.99	$58.99	$58.99	$56.66	4,215
2020-08-11	$58.99	$58.99	$58.99	$58.99	$56.66	0
2020-08-10	$58.99	$58.99	$58.99	$58.99	$56.66	0
2020-08-07	$58.99	$58.99	$58.99	$58.99	$56.66	655
2020-08-06	$58.94	$58.94	$58.94	$58.94	$56.60	0
2020-08-05	$58.94	$58.94	$58.94	$58.94	$56.60	0
2020-08-04	$58.94	$58.94	$58.94	$58.94	$56.60	0
2020-08-03	$58.94	$58.94	$58.94	$58.94	$56.60	0
2020-07-31	$58.94	$58.94	$58.94	$58.94	$56.60	0
2020-07-30	$58.94	$58.94	$58.94	$58.94	$56.60	0
2020-07-29	$58.94	$58.94	$58.94	$58.94	$56.60	0
2020-07-28	$58.94	$58.94	$58.94	$58.94	$56.60	0
2020-07-27	$58.94	$58.94	$58.94	$58.94	$56.60	231
2020-07-24	$58.30	$58.30	$58.30	$58.30	$56.00	537
2020-07-23	$58.30	$58.30	$58.30	$58.30	$56.00	7,350
2020-07-22	$58.30	$58.30	$58.30	$58.30	$56.00	0
2020-07-15	$58.30	$58.30	$58.30	$58.30	$56.00	7,350
2020-07-02	$56.07	$56.07	$56.07	$56.07	$53.85	310
2020-07-01	$54.64	$54.64	$54.64	$54.64	$52.48	22,359
2020-06-19	$54.41	$54.41	$54.41	$54.41	$52.26	174
2020-06-09	$54.70	$55.08	$54.70	$55.08	$52.90	7,311
2020-06-05	$54.06	$54.06	$54.06	$54.06	$51.92	19
2020-06-03	$54.06	$54.06	$54.06	$54.06	$51.92	32,467
2020-06-01	$51.72	$51.72	$51.72	$51.72	$49.67	331
2020-05-26	$50.82	$50.82	$50.82	$50.82	$48.81	1,070
2020-05-21	$50.51	$50.51	$50.51	$50.51	$48.51	28,900
2020-05-19	$50.67	$50.67	$50.67	$50.67	$48.67	738
2020-05-11	$47.10	$47.10	$47.10	$47.10	$45.23	9,062
2020-05-08	$47.10	$47.10	$47.10	$47.10	$45.23	35
2020-04-24	$47.10	$47.10	$47.10	$47.10	$45.23	4,720
2020-04-21	$47.23	$47.23	$47.10	$47.10	$45.23	473
2020-04-17	$49.02	$49.02	$48.70	$48.70	$46.77	18,524
2020-04-14	$49.05	$49.05	$49.05	$49.05	$47.11	850
2020-04-08	$45.27	$45.27	$45.27	$45.27	$43.48	43
2020-03-30	$45.27	$45.27	$45.27	$45.27	$43.48	2,394
2020-03-26	$47.16	$47.23	$47.16	$47.23	$45.36	690
2020-03-25	$44.76	$45.58	$44.71	$44.97	$43.19	46,057
2020-03-20	$43.85	$43.85	$43.85	$43.85	$42.12	116
2020-03-18	$54.41	$54.41	$54.41	$54.41	$52.26	3
2020-03-06	$54.41	$54.41	$54.41	$54.41	$52.26	640
2020-03-04	$56.53	$56.53	$56.53	$56.53	$54.29	3,820
2020-02-28	$55.00	$55.00	$55.00	$55.00	$52.82	30
2020-02-27	$55.00	$55.00	$55.00	$55.00	$52.82	2,383
2020-02-24	$60.74	$60.74	$60.74	$60.74	$58.33	12
2020-02-12	$60.74	$60.74	$60.74	$60.74	$58.33	355
2020-02-07	$59.09	$59.09	$59.09	$59.09	$56.75	813
2020-02-06	$60.30	$60.30	$60.30	$60.30	$57.91	4,400
2020-02-03	$58.23	$58.33	$58.23	$58.33	$56.03	5,671
2020-01-30	$60.60	$60.60	$60.60	$60.60	$58.20	8,500
2020-01-27	$60.60	$60.60	$60.60	$60.60	$58.20	10
2020-01-23	$60.60	$60.60	$60.60	$60.60	$58.20	133,944
2020-01-16	$62.77	$62.77	$62.77	$62.77	$60.29	50
2020-01-13	$62.77	$62.77	$62.77	$62.77	$60.29	5,568
2020-01-03	$61.95	$61.95	$61.95	$61.95	$59.50	325
2019-12-26	$61.50	$61.50	$61.50	$61.50	$59.07	282
2019-12-20	$60.85	$60.87	$60.85	$60.87	$58.46	113,328
2019-12-13	$60.14	$60.14	$59.50	$59.50	$57.15	41,758
2019-12-11	$58.55	$58.55	$58.55	$58.55	$56.23	34,150
2019-12-10	$58.23	$58.23	$58.23	$58.23	$55.93	82
2019-12-09	$58.23	$58.23	$58.23	$58.23	$55.93	149
2019-12-05	$57.58	$57.58	$57.50	$57.50	$55.23	248
2019-12-04	$57.44	$57.44	$57.44	$57.44	$55.16	628
2019-12-03	$57.41	$57.41	$57.41	$57.41	$55.14	3,050
2019-12-02	$57.41	$57.41	$57.41	$57.41	$55.14	29,585
2019-11-13	$57.33	$57.33	$57.33	$57.33	$55.06	2,429
2019-11-08	$58.58	$58.58	$58.58	$58.58	$56.27	1,698
2019-11-05	$58.51	$58.63	$58.51	$58.58	$56.27	2,798
2019-11-04	$58.58	$58.58	$58.58	$58.58	$56.26	640
2019-10-31	$57.03	$57.03	$57.03	$57.03	$54.77	263
2019-10-22	$56.85	$56.85	$56.85	$56.85	$54.60	2,142
2019-10-17	$56.68	$56.68	$56.68	$56.68	$54.44	517
2019-10-08	$54.70	$54.70	$54.70	$54.70	$52.54	138
2019-10-04	$54.70	$54.70	$54.70	$54.70	$52.54	103
2019-09-26	$55.36	$55.36	$55.36	$55.36	$53.17	18,060
2019-09-20	$56.00	$56.00	$56.00	$56.00	$53.17	8,830
2019-09-11	$56.00	$56.00	$56.00	$56.00	$53.17	23
2019-09-06	$56.00	$56.00	$56.00	$56.00	$53.17	42,799
2019-09-05	$55.71	$55.71	$55.71	$55.71	$52.89	343
2019-08-29	$54.09	$54.09	$54.09	$54.09	$51.35	5,040
2019-08-21	$54.39	$54.39	$54.39	$54.39	$51.64	3,720
2019-08-19	$54.25	$54.25	$54.25	$54.25	$51.50	850

Vanguard FTSE Emerging Markets UCITS ETFt (VNGUF) News Headlines

Recent Vanguard FTSE Emerging Markets UCITS ETFt (VNGUF) News

Similar Companies to Vanguard FTSE Emerging Markets UCITS ETFt (VNGUF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Vanguard FTSE Emerging Markets UCITS ETFt (VNGUF) Exchange: OTCGREY