Vanguard FTSE Emerging Markets UCITS ETFt (VNGUF) Exchange: OTCGREY
Data as of May 3, 2024
$59.46 ($1.94) 3.37%
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 3, 2024 |
| Open | $59.46 |
| Previous Close | $59.46 |
| High | $59.46 |
| Low | $59.46 |
| Adjusted Open | $59.46 |
| Previous Adjusted Close | $59.46 |
| Adjusted High | $59.46 |
| Adjusted Low | $59.46 |
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)
Historical Stock Data for Vanguard FTSE Emerging Markets UCITS ETFt (VNGUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 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 | -- | -- | -- |