Vanguard USD Treasury Bond UCITS ETF (VRGFF) Exchange: OTCGREY
Data as of May 3, 2024
$24.71 ($0.00) 0.00%
Vanguard USD Treasury Bond UCITS ETF - Daily Information
Click for more stock information on Vanguard USD Treasury Bond UCITS ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $24.71 |
| Previous Close | $24.71 |
| High | $24.71 |
| Low | $24.71 |
| Adjusted Open | $24.71 |
| Previous Adjusted Close | $24.71 |
| Adjusted High | $24.71 |
| Adjusted Low | $24.71 |
About Vanguard USD Treasury Bond UCITS ETF (VRGFF)
Invest in Vanguard USD Treasury Bond UCITS ETF (VRGFF)
Historical Stock Data for Vanguard USD Treasury Bond UCITS ETF (VRGFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2024-05-02 | $24.70 | $24.71 | $24.70 | $24.71 | $24.71 | 32,700 |
| 2024-05-01 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2024-04-30 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2024-04-29 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2024-04-26 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 800 |
| 2024-04-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 40,502 |
| 2024-04-24 | $24.68 | $24.69 | $24.68 | $24.69 | $24.69 | 20,200 |
| 2024-04-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-04-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-04-19 | $24.67 | $24.75 | $24.67 | $24.75 | $24.75 | 2,706 |
| 2024-04-18 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 3,081 |
| 2024-04-17 | $24.66 | $24.68 | $24.66 | $24.68 | $24.68 | 16,475 |
| 2024-04-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2024-04-15 | $24.68 | $24.73 | $24.65 | $24.73 | $24.73 | 22,743 |
| 2024-04-12 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2024-04-11 | $24.80 | $24.80 | $24.79 | $24.79 | $24.79 | 3,907 |
| 2024-04-10 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 1,400 |
| 2024-04-09 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2024-04-08 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 8,010 |
| 2024-04-05 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2024-04-04 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2024-04-03 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 7,410 |
| 2024-04-02 | $24.98 | $25.07 | $24.98 | $25.07 | $25.07 | 7,410 |
| 2024-04-01 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2024-03-28 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2024-03-27 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 4,634 |
| 2024-03-26 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 10,000 |
| 2024-03-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2024-03-22 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 279 |
| 2024-03-21 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2024-03-20 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2024-03-19 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2024-03-18 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 5,029 |
| 2024-03-15 | $25.03 | $25.03 | $24.98 | $24.98 | $24.98 | 4,629 |
| 2024-03-14 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 15,173 |
| 2024-03-13 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2024-03-12 | $25.24 | $25.24 | $25.22 | $25.22 | $25.22 | 51,170 |
| 2024-03-11 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2024-03-08 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2024-03-07 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1,350 |
| 2024-03-06 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 979 |
| 2024-03-05 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 2,068 |
| 2024-03-04 | $25.09 | $25.09 | $25.01 | $25.01 | $25.01 | 6,221 |
| 2024-03-01 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 46,673 |
| 2024-02-29 | $25.08 | $25.09 | $25.08 | $25.09 | $25.09 | 20,184 |
| 2024-02-28 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2024-02-27 | $24.93 | $24.99 | $24.93 | $24.99 | $24.99 | 18,368 |
| 2024-02-26 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 21,870 |
| 2024-02-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 5,276 |
| 2024-02-22 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 749 |
| 2024-02-21 | $25.01 | $25.01 | $24.94 | $24.94 | $24.94 | 18,504 |
| 2024-02-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 13,868 |
| 2024-02-16 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 5,008 |
| 2024-02-15 | $25.06 | $25.06 | $25.05 | $25.05 | $25.05 | 152,694 |
| 2024-02-14 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 36,060 |
| 2024-02-13 | $24.94 | $24.96 | $24.94 | $24.96 | $24.96 | 4,917 |
| 2024-02-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2024-02-09 | $25.09 | $25.18 | $25.09 | $25.18 | $25.18 | 38,158 |
| 2024-02-08 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 34,599 |
| 2024-02-07 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2024-02-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2024-02-05 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2024-02-02 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2024-02-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 3,940 |
| 2024-01-31 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 8,205 |
| 2024-01-30 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 16,050 |
| 2024-01-29 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2024-01-26 | $25.14 | $25.18 | $25.14 | $25.18 | $25.18 | 16,506 |
| 2024-01-25 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2024-01-24 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2024-01-23 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 4,120 |
| 2024-01-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-01-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-01-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-01-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-01-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 3,401 |
| 2024-01-12 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2024-01-11 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2024-01-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 4,000 |
| 2024-01-09 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 26,369 |
| 2024-01-08 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2024-01-05 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2024-01-04 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2024-01-03 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 5,649 |
| 2024-01-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-12-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-12-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 4,405 |
| 2023-12-27 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 330 |
| 2023-12-26 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-12-22 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 330 |
| 2023-12-21 | $25.46 | $25.47 | $25.43 | $25.47 | $25.47 | 66,947 |
| 2023-12-20 | $25.35 | $25.43 | $25.35 | $25.43 | $25.43 | 11,308 |
| 2023-12-19 | $25.31 | $25.35 | $25.31 | $25.31 | $25.31 | 47,361 |
| 2023-12-18 | $25.32 | $25.32 | $25.30 | $25.31 | $25.31 | 83,463 |
| 2023-12-15 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 14,205 |
| 2023-12-14 | $25.30 | $25.45 | $25.30 | $25.45 | $25.45 | 55,897 |
| 2023-12-13 | $24.96 | $24.97 | $24.96 | $24.97 | $24.97 | 29,200 |
| 2023-12-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 12,115 |
| 2023-12-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2023-12-08 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 14,395 |
| 2023-12-07 | $24.93 | $24.97 | $24.93 | $24.97 | $24.97 | 7,414 |
| 2023-12-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 93,896 |
| 2023-12-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-12-04 | $24.77 | $24.80 | $24.77 | $24.80 | $24.80 | 93,896 |
| 2023-12-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-11-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-11-29 | $24.68 | $24.70 | $24.61 | $24.70 | $24.70 | 113,379 |
| 2023-11-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2023-11-27 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2023-11-24 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 6,643 |
| 2023-11-22 | $24.50 | $24.50 | $24.48 | $24.48 | $24.48 | 19,985 |
| 2023-11-21 | $24.51 | $24.51 | $24.50 | $24.50 | $24.50 | 3,580 |
| 2023-11-20 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2023-11-17 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2023-11-16 | $24.44 | $24.44 | $24.27 | $24.27 | $24.27 | 6,727 |
| 2023-11-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-11-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-11-13 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-11-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 5,000 |
| 2023-11-09 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-11-08 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-11-07 | $24.23 | $24.31 | $24.23 | $24.31 | $24.31 | 101,038 |
| 2023-11-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-11-03 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-11-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-11-01 | $23.97 | $23.97 | $23.96 | $23.96 | $23.96 | 72,026 |
| 2023-10-31 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 71,371 |
| 2023-10-30 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-10-27 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-10-26 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-10-25 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-10-24 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-10-23 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-10-20 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-10-19 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-10-18 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-10-17 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1,000 |
| 2023-10-16 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-10-13 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-10-12 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 56,286 |
| 2023-10-11 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 13,600 |
| 2023-10-10 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2023-10-09 | $24.02 | $24.03 | $24.02 | $24.03 | $24.03 | 13,600 |
| 2023-10-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 312 |
| 2023-10-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1,236 |
| 2023-10-04 | $23.90 | $23.90 | $23.88 | $23.89 | $23.89 | 23,934 |
| 2023-10-03 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-10-02 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-09-29 | $24.17 | $24.17 | $24.16 | $24.17 | $24.17 | 110,691 |
| 2023-09-28 | $23.99 | $24.03 | $23.99 | $24.03 | $24.03 | 11,597 |
| 2023-09-27 | $24.10 | $24.10 | $24.03 | $24.03 | $24.03 | 57,207 |
| 2023-09-26 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 77,580 |
| 2023-09-25 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 2,460 |
| 2023-09-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-09-21 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-09-20 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-09-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-09-18 | $24.38 | $24.40 | $24.38 | $24.40 | $24.40 | 109,844 |
| 2023-09-15 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2023-09-14 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 59,438 |
| 2023-09-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2023-09-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 2,040 |
| 2023-09-11 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2023-09-08 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2023-09-07 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2023-09-06 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 29,790 |
| 2023-09-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 3,820 |
| 2023-09-01 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2023-08-31 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 876 |
| 2023-08-30 | $24.61 | $24.64 | $24.61 | $24.64 | $24.64 | 9,230 |
| 2023-08-29 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2023-08-28 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2023-08-25 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2023-08-24 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2023-08-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 6,462 |
| 2023-08-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 2,490 |
| 2023-08-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 82,502 |
| 2023-08-18 | $24.41 | $24.45 | $24.41 | $24.45 | $24.45 | 31,074 |
| 2023-08-17 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 4,300 |
| 2023-08-16 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2023-08-15 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 2,804 |
| 2023-08-14 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2023-08-11 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 800 |
| 2023-08-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 2,804 |
| 2023-08-09 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2023-08-08 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 1,400 |
| 2023-08-07 | $24.60 | $24.60 | $24.53 | $24.53 | $24.53 | 32,914 |
| 2023-08-04 | $24.62 | $24.63 | $24.62 | $24.63 | $24.63 | 3,020 |
| 2023-08-03 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 4,000 |
| 2023-08-02 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 4,055 |
| 2023-08-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1,706 |
| 2023-07-31 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-07-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-07-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-07-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-07-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-07-24 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-07-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-07-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-07-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 11,101 |
| 2023-07-18 | $24.96 | $25.08 | $24.96 | $25.08 | $25.08 | 5,396 |
| 2023-07-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 318,386 |
| 2023-07-14 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2023-07-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2023-07-12 | $24.83 | $24.83 | $24.82 | $24.82 | $24.82 | 2,430 |
| 2023-07-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 2,030 |
| 2023-07-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 15,877 |
| 2023-07-07 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2023-07-06 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2023-07-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 4,026 |
| 2023-07-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2023-06-30 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 166,423 |
| 2023-06-29 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 718 |
| 2023-06-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,700 |
| 2023-06-27 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-06-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 57,390 |
| 2023-06-23 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-06-22 | $24.85 | $24.99 | $24.85 | $24.99 | $24.99 | 46,150 |
| 2023-06-21 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-06-20 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 10,000 |
| 2023-06-16 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2023-06-15 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 6,000 |
| 2023-06-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-06-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-06-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-06-09 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 8,000 |
| 2023-06-08 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-06-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-06-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-06-05 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-06-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-06-01 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 217 |
| 2023-05-31 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2023-05-30 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2023-05-26 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 11,346 |
| 2023-05-25 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2023-05-24 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 3,000 |
| 2023-05-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-05-22 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-05-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 3,900 |
| 2023-05-18 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-05-17 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-05-16 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 11,365 |
| 2023-05-15 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-05-12 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-05-11 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-05-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-05-09 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-05-08 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-05-05 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-05-04 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-05-03 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-05-02 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 220 |
| 2023-05-01 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-04-28 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-04-27 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-04-26 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-04-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-04-24 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-04-21 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-04-20 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-04-19 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-04-18 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 21,267 |
| 2023-04-17 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-04-14 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-04-13 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 2,000 |
| 2023-04-12 | $25.34 | $25.44 | $25.34 | $25.44 | $25.44 | 4,700 |
| 2023-04-11 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 5,443 |
| 2023-04-10 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-04-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-04-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-04-04 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 22,505 |
| 2023-04-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 3,384 |
| 2023-03-31 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 27,841 |
| 2023-03-30 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 6,238 |
| 2023-03-29 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 4,071 |
| 2023-03-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 95 |
| 2023-03-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 6,530 |
| 2023-03-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 18,227 |
| 2023-03-23 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 2,354 |
| 2023-03-22 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 193 |
| 2023-03-21 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 3,291 |
| 2023-03-20 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1,038 |
| 2023-03-17 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 9,575 |
| 2023-03-16 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 9,450 |
| 2023-03-15 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 10,247 |
| 2023-03-14 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 2,774 |
| 2023-03-13 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 15,309 |
| 2023-03-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3,119 |
| 2023-03-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 401 |
| 2023-03-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3,783 |
| 2023-03-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 489 |
| 2023-03-06 | $24.45 | $24.50 | $24.45 | $24.50 | $24.50 | 1,913 |
| 2023-03-03 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 4,512 |
| 2023-03-02 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 4,687 |
| 2023-03-01 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 9,488 |
| 2023-02-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 1,089 |
| 2023-02-27 | $24.50 | $24.50 | $24.44 | $24.44 | $24.44 | 10,546 |
| 2023-02-24 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-02-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2,845 |
| 2023-02-22 | $24.53 | $24.61 | $24.53 | $24.61 | $24.61 | 11,793 |
| 2023-02-21 | $24.51 | $24.58 | $24.51 | $24.58 | $24.58 | 20,618 |
| 2023-02-17 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 6,112 |
| 2023-02-16 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 79,871 |
| 2023-02-15 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 23,356 |
| 2023-02-14 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 3,918 |
| 2023-02-13 | $24.79 | $24.79 | $24.76 | $24.76 | $24.76 | 51,501 |
| 2023-02-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2,134 |
| 2023-02-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2,054 |
| 2023-02-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2,909 |
| 2023-02-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1,036 |
| 2023-02-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 758 |
| 2023-02-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1,789 |
| 2023-02-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 22 |
| 2023-02-01 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 864 |
| 2023-01-31 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2023-01-30 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1,159 |
| 2023-01-27 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 388 |
| 2023-01-26 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 8,712 |
| 2023-01-25 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 8,863 |
| 2023-01-24 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 3,899 |
| 2023-01-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 11,406 |
| 2023-01-20 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1,310 |
| 2023-01-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 4,551 |
| 2023-01-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 10,800 |
| 2023-01-17 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 800 |
| 2023-01-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 4,231 |
| 2023-01-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 7,055 |
| 2023-01-11 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 18,628 |
| 2023-01-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 326 |
| 2023-01-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 556 |
| 2023-01-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-01-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 5,179 |
| 2023-01-04 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 104 |
| 2023-01-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-12-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-12-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 5,080 |
| 2022-12-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,886 |
| 2022-12-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-12-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-12-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,886 |
| 2022-12-21 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,673 |
| 2022-12-20 | $24.63 | $24.80 | $24.63 | $24.80 | $24.80 | 19,386 |
| 2022-12-19 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 3,716 |
| 2022-12-16 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1,108 |
| 2022-12-15 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 6,520 |
| 2022-12-14 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1,094 |
| 2022-12-13 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1,147 |
| 2022-12-12 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 927 |
| 2022-12-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 664 |
| 2022-12-08 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 814 |
| 2022-12-07 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1,386 |
| 2022-12-06 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2022-12-05 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 3,996 |
| 2022-12-02 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2022-12-01 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 713 |
| 2022-11-30 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 3,620 |
| 2022-11-29 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 2,269 |
| 2022-11-28 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 2,367 |
| 2022-11-25 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 290 |
| 2022-11-23 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-11-22 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 5,390 |
| 2022-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-11-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5,140 |
| 2022-11-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 929 |
| 2022-11-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 613 |
| 2022-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,443 |
| 2022-11-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 9,233 |
| 2022-11-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 978 |
| 2022-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 114 |
| 2022-11-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 13,780 |
| 2022-11-08 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 307 |
| 2022-11-07 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 1,928 |
| 2022-11-04 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 2,982 |
| 2022-11-03 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 10,916 |
| 2022-11-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 3,036 |
| 2022-11-01 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 6,507 |
| 2022-10-31 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 2,200 |
| 2022-10-28 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 2,987 |
| 2022-10-27 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 1,668 |
| 2022-10-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 321 |
| 2022-10-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 2,179 |
| 2022-10-24 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 7,447 |
| 2022-10-21 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1,016 |
| 2022-10-20 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 285 |
| 2022-10-19 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 791 |
| 2022-10-18 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 264 |
| 2022-10-17 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 2,107 |
| 2022-10-14 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 24,735 |
| 2022-10-13 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 396 |
| 2022-10-12 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1,080 |
| 2022-10-11 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1,436 |
| 2022-10-10 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 694 |
| 2022-10-07 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 898 |
| 2022-10-06 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 5,903 |
| 2022-10-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 49 |
| 2022-10-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-10-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2,744 |
| 2022-09-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-09-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-09-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,610 |
| 2022-09-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-09-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 3,016 |
| 2022-09-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,962 |
| 2022-09-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 133 |
| 2022-09-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,031 |
| 2022-09-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 7,749 |
| 2022-09-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-09-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 2,101 |
| 2022-09-15 | $24.81 | $25.00 | $24.81 | $24.97 | $24.97 | 14,001 |
| 2022-09-14 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 102 |
| 2022-09-13 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-09-12 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 3,048 |
| 2022-09-09 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 629 |
| 2022-09-08 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 598 |
| 2022-09-07 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 3,010 |
| 2022-09-06 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 44 |
| 2022-09-02 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 676 |
| 2022-09-01 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-08-31 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 803 |
| 2022-08-30 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-08-29 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 166 |
| 2022-08-26 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 649 |
| 2022-08-25 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 1,225 |
| 2022-08-24 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 197 |
| 2022-08-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 11,365 |
| 2022-08-22 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 834 |
| 2022-08-19 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 2,053 |
| 2022-08-18 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 9,645 |
| 2022-08-17 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 13,866 |
| 2022-08-16 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 14,197 |
| 2022-08-15 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 7,768 |
| 2022-08-12 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 241 |
| 2022-08-11 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 1,562 |
| 2022-08-10 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 2,389 |
| 2022-08-09 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 570 |
| 2022-08-08 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 132 |
| 2022-08-05 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 10,949 |
| 2022-08-04 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 281 |
| 2022-08-03 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1,176 |
| 2022-08-02 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 2,749 |
| 2022-08-01 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 9,106 |
| 2022-07-29 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 7,415 |
| 2022-07-28 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 2,276 |
| 2022-07-27 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 6,462 |
| 2022-07-26 | $25.79 | $25.85 | $25.79 | $25.85 | $25.85 | 14,098 |
| 2022-07-25 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 48 |
| 2022-07-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1,837 |
| 2022-07-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1,145 |
| 2022-07-20 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 2,812 |
| 2022-07-19 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 15,457 |
| 2022-07-18 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1,853 |
| 2022-07-15 | $25.48 | $25.65 | $25.48 | $25.65 | $25.65 | 11,698 |
| 2022-07-14 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2022-07-13 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2022-07-12 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 10,952 |
| 2022-07-11 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 201 |
| 2022-07-08 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 4,623 |
| 2022-07-07 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 739 |
| 2022-07-06 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 7,586 |
| 2022-07-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 168 |
| 2022-07-01 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 305 |
| 2022-06-30 | $25.41 | $25.46 | $25.41 | $25.46 | $25.46 | 8,302 |
| 2022-06-29 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 39 |
| 2022-06-28 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 43 |
| 2022-06-27 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 36,161 |
| 2022-06-24 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 107 |
| 2022-06-23 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 449 |
| 2022-06-22 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 262 |
| 2022-06-21 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 44 |
| 2022-06-17 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-06-16 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-06-15 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1,189 |
| 2022-06-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 140 |
| 2022-06-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-06-10 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 5 |
| 2022-06-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 354 |
| 2022-06-08 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 278 |
| 2022-06-07 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1,284 |
| 2022-06-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 376 |
| 2022-06-03 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 77 |
| 2022-06-02 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 196 |
| 2022-06-01 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 21 |
| 2022-05-31 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 590 |
| 2022-05-27 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 10,143 |
| 2022-05-26 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 9,022 |
| 2022-05-25 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1,925 |
| 2022-05-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1,383 |
| 2022-05-23 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 904 |
| 2022-05-20 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 56 |
| 2022-05-19 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 549 |
| 2022-05-18 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-05-17 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1,323 |
| 2022-05-16 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 776 |
| 2022-05-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 5,773 |
| 2022-05-12 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 4,441 |
| 2022-05-11 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 982 |
| 2022-05-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 795 |
| 2022-05-09 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1,841 |
| 2022-05-06 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 50 |
| 2022-05-05 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1,686 |
| 2022-05-04 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-05-03 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 34 |
| 2022-05-02 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 114 |
| 2022-04-29 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-28 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-27 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 297 |
| 2022-04-26 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 878 |
| 2022-04-25 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 878 |
| 2022-04-22 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 72 |
| 2022-04-21 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 19 |
| 2022-04-20 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 795 |
| 2022-04-19 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1,001 |
| 2022-04-18 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 437 |
| 2022-04-14 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 282 |
| 2022-04-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 3,078 |
| 2022-04-12 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 238 |
| 2022-04-11 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 54 |
| 2022-04-08 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 486 |
| 2022-04-07 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 102 |
| 2022-04-06 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-05 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 316 |
| 2022-04-04 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 240 |
| 2022-04-01 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 2,426 |
| 2022-03-31 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 379 |
| 2022-03-30 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 86,956 |
| 2022-03-29 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 57 |
| 2022-03-28 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1,257 |
| 2022-03-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 138 |
| 2022-03-24 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 238 |
| 2022-03-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-03-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-03-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 217 |
| 2022-03-18 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 580 |
| 2022-03-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-03-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 580 |
| 2022-03-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,020 |
| 2022-03-14 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 803 |
| 2022-03-11 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2022-03-10 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 31 |
| 2022-03-09 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 50 |
| 2022-03-08 | $27.17 | $27.18 | $27.17 | $27.18 | $27.18 | 11,666 |
| 2022-03-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-03-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 31 |
| 2022-03-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 19 |
| 2022-03-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-03-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 109 |
| 2022-02-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 80 |
| 2022-02-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 435 |
| 2022-02-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 12,744 |
| 2022-02-23 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 269 |
| 2022-02-22 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2022-02-18 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 101 |
| 2022-02-17 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 362 |
| 2022-02-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 2,421 |
| 2022-02-15 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 31 |
| 2022-02-14 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 34 |
| 2022-02-11 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 12 |
| 2022-02-10 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2022-02-09 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 4,434 |
| 2022-02-08 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2022-02-07 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 2,309 |
| 2022-02-04 | $27.21 | $27.23 | $27.21 | $27.23 | $27.23 | 4,028 |
| 2022-02-03 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 348 |
| 2022-02-02 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-02-01 | $27.44 | $27.44 | $27.38 | $27.38 | $27.38 | 1,955 |
| 2022-01-31 | $27.46 | $27.47 | $27.46 | $27.47 | $27.47 | 2,065 |
| 2022-01-28 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 397 |
| 2022-01-27 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 731 |
| 2022-01-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 773 |
| 2022-01-25 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 542 |
| 2022-01-24 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2022-01-21 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 33 |
| 2022-01-20 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 23 |
| 2022-01-19 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 596 |
| 2022-01-18 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 162 |
| 2022-01-14 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 162 |
| 2022-01-13 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 3,656 |
| 2022-01-12 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 114 |
| 2022-01-11 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 130 |
| 2022-01-10 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 102 |
| 2022-01-07 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 17 |
| 2022-01-06 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 5 |
| 2022-01-05 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 273 |
| 2022-01-04 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 82 |
| 2022-01-03 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 3 |
| 2021-12-31 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2021-12-30 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 5,600 |
| 2021-12-29 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 98 |
| 2021-12-28 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1 |
| 2021-12-27 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 243 |
| 2021-12-23 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 2 |
| 2021-12-22 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 10 |
| 2021-12-21 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 219 |
| 2021-12-20 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 120 |
| 2021-12-17 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 1,697 |
| 2021-12-16 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 292 |
| 2021-12-15 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 68 |
| 2021-12-14 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 70 |
| 2021-12-13 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 258 |
| 2021-12-10 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 41 |
| 2021-12-09 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 60 |
| 2021-12-08 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 583 |
| 2021-12-07 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 283 |
| 2021-12-06 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2021-12-03 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 258 |
| 2021-12-02 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2021-12-01 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 19 |
| 2021-11-30 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 137 |
| 2021-11-29 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 12 |
| 2021-11-26 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 17 |
| 2021-11-24 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 120 |
| 2021-11-23 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 207 |
| 2021-11-22 | $27.88 | $27.88 | $27.87 | $27.87 | $27.87 | 396 |
| 2021-11-19 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 3,720 |
| 2021-11-18 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 432 |
| 2021-11-17 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 529 |
| 2021-11-16 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2021-11-15 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2021-11-12 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 129 |
| 2021-11-11 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 65 |
| 2021-11-10 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 5,424 |
| 2021-11-09 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 1,269 |
| 2021-11-08 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 8 |
| 2021-11-05 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 360 |
| 2021-11-04 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 56 |
| 2021-11-03 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 135 |
| 2021-11-02 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 41 |
| 2021-11-01 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 57 |
| 2021-10-29 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2021-10-28 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 57 |
| 2021-10-27 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 106 |
| 2021-10-26 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 8 |
| 2021-10-25 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 60 |
| 2021-10-22 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 303 |
| 2021-10-21 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 481 |
| 2021-10-20 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 376 |
| 2021-10-19 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 74 |
| 2021-10-18 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 165 |
| 2021-10-15 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 661 |
| 2021-10-14 | $27.94 | $27.95 | $27.94 | $27.95 | $27.95 | 304 |
| 2021-10-13 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 274 |
| 2021-10-12 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2021-10-11 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 455 |
| 2021-10-08 | $27.85 | $27.85 | $27.76 | $27.76 | $27.76 | 1,070 |
| 2021-10-07 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 147 |
| 2021-10-06 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2021-10-05 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 5 |
| 2021-10-04 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2021-10-01 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 38 |
| 2021-09-30 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 81 |
| 2021-09-29 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 67 |
| 2021-09-28 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 180 |
| 2021-09-27 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 707 |
| 2021-09-24 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 73 |
| 2021-09-23 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 38 |
| 2021-09-22 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 154 |
| 2021-09-21 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 5 |
| 2021-09-20 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2021-09-17 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 48 |
| 2021-09-16 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 37 |
| 2021-09-15 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2021-09-14 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 1,232 |
| 2021-09-13 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 37 |
| 2021-09-10 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 224 |
| 2021-09-09 | $28.22 | $28.25 | $28.22 | $28.25 | $28.25 | 10,798 |
| 2021-09-08 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 189 |
| 2021-09-07 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2021-09-03 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2021-09-02 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 4 |
| 2021-09-01 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2021-08-31 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 14,786 |
| 2021-08-30 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2021-08-27 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1,488 |
| 2021-08-26 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 273 |
| 2021-08-25 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 4,780 |
| 2021-08-24 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 24 |
| 2021-08-23 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 4,512 |
| 2021-08-20 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2021-08-19 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 17 |
| 2021-08-18 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 29,177 |
| 2021-08-17 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2021-08-16 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 18 |
| 2021-08-13 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2021-08-12 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2021-08-11 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 118 |
| 2021-08-10 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 142 |
| 2021-08-09 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 57 |
| 2021-08-06 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2021-08-05 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2021-08-04 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 10 |
| 2021-08-03 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 52 |
| 2021-08-02 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 66 |
| 2021-07-30 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 360 |
| 2021-07-29 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 343 |
| 2021-07-28 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 343 |
| 2021-07-27 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 166 |
| 2021-07-26 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 4,478 |
| 2021-07-23 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 7,236 |
| 2021-07-22 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2021-07-21 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 180 |
| 2021-07-20 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 38 |
| 2021-07-19 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 79 |
| 2021-07-16 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 381 |
| 2021-07-15 | $28.17 | $28.17 | $28.15 | $28.15 | $28.15 | 275 |
| 2021-07-14 | $28.08 | $28.10 | $28.00 | $28.00 | $28.00 | 2,112 |
| 2021-07-13 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 949 |
| 2021-07-12 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2021-07-09 | $28.14 | $28.15 | $28.12 | $28.12 | $28.12 | 882 |
| 2021-07-08 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 423 |
| 2021-07-07 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 543 |
| 2021-07-06 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 541 |
| 2021-07-02 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 1 |
| 2021-07-01 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 117 |
| 2021-06-30 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 287 |
| 2021-06-29 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 24 |
| 2021-06-28 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 427 |
| 2021-06-25 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 50 |
| 2021-06-24 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 229 |
| 2021-06-23 | $27.88 | $27.89 | $27.88 | $27.89 | $27.89 | 422 |
| 2021-06-22 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 479 |
| 2021-06-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2021-06-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2021-06-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 38 |
| 2021-06-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 69 |
| 2021-06-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 85 |
| 2021-06-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 69 |
| 2021-06-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,068 |
| 2021-06-10 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 96 |
| 2021-06-09 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 187 |
| 2021-06-08 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 152 |
| 2021-06-07 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 178 |
| 2021-06-04 | $27.76 | $27.77 | $27.76 | $27.77 | $27.77 | 725 |
| 2021-06-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 600 |
| 2021-06-02 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 1,573 |
| 2021-06-01 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 268 |
| 2021-05-28 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 191 |
| 2021-05-27 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 15 |
| 2021-05-26 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 125 |
| 2021-05-25 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 196 |
| 2021-05-24 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 978 |
| 2021-05-21 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2021-05-20 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 128 |
| 2021-05-19 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 72 |
| 2021-05-18 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 987 |
| 2021-05-17 | $27.63 | $27.70 | $27.63 | $27.70 | $27.70 | 362 |
| 2021-05-14 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 196 |
| 2021-05-13 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 38 |
| 2021-05-12 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 453 |
| 2021-05-11 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 141 |
| 2021-05-10 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2021-05-07 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 240 |
| 2021-05-06 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 689 |
| 2021-05-05 | $27.72 | $27.81 | $27.72 | $27.81 | $27.81 | 5,024 |
| 2021-05-04 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 169 |
| 2021-05-03 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 157 |
| 2021-04-30 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 2,100 |
| 2021-04-29 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-04-28 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 89 |
| 2021-04-27 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 408 |
| 2021-04-26 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 430 |
| 2021-04-23 | $27.73 | $27.81 | $27.73 | $27.81 | $27.81 | 774 |
| 2021-04-22 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 378 |
| 2021-04-21 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 103 |
| 2021-04-20 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 386 |
| 2021-04-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 123 |
| 2021-04-16 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 35 |
| 2021-04-15 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 74 |
| 2021-04-14 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-04-13 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 84 |
| 2021-04-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 14 |
| 2021-04-09 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2021-04-08 | $27.62 | $27.70 | $27.62 | $27.70 | $27.70 | 717 |
| 2021-04-07 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 297 |
| 2021-04-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 122 |
| 2021-04-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 312 |
| 2021-04-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 69 |
| 2021-03-31 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 6,973 |
| 2021-03-30 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 84 |
| 2021-03-29 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 168 |
| 2021-03-26 | $27.54 | $27.55 | $27.54 | $27.55 | $27.55 | 257 |
| 2021-03-25 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 960 |
| 2021-03-24 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2021-03-23 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 146 |
| 2021-03-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1,102 |
| 2021-03-19 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 26 |
| 2021-03-18 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 98 |
| 2021-03-17 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 110 |
| 2021-03-16 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 146 |
| 2021-03-15 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 330 |
| 2021-03-12 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2021-03-11 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 293 |
| 2021-03-10 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 272 |
| 2021-03-09 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2021-03-08 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 223 |
| 2021-03-05 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 425 |
| 2021-03-04 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 1,514 |
| 2021-03-03 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 36 |
| 2021-03-02 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 91 |
| 2021-03-01 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 84 |
| 2021-02-26 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 186 |
| 2021-02-25 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 21 |
| 2021-02-24 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 68 |
| 2021-02-23 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2021-02-22 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 496 |
| 2021-02-19 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2021-02-18 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 61 |
| 2021-02-17 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 61 |
| 2021-02-16 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 1,538 |
| 2021-02-12 | $28.22 | $28.22 | $28.21 | $28.21 | $28.21 | 939 |
| 2021-02-11 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 1,475 |
| 2021-02-10 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 38 |
| 2021-02-09 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 38 |
| 2021-02-08 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 115 |
| 2021-02-05 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 155 |
| 2021-02-04 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 190 |
| 2021-02-03 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 396 |
| 2021-02-02 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 134 |
| 2021-02-01 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 34 |
| 2021-01-29 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 16 |
| 2021-01-28 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 3,569 |
| 2021-01-27 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 4,002 |
| 2021-01-26 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 766 |
| 2021-01-25 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 391 |
| 2021-01-22 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 316 |
| 2021-01-21 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 137 |
| 2021-01-20 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 117 |
| 2021-01-19 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 192 |
| 2021-01-15 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 192 |
| 2021-01-14 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 2,097 |
| 2021-01-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 330 |
| 2021-01-12 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2021-01-11 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 8,323 |
| 2021-01-08 | $28.34 | $28.34 | $28.31 | $28.31 | $28.31 | 2,848 |
| 2021-01-07 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 53 |
| 2021-01-06 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2021-01-05 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 3 |
| 2021-01-04 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 1,677 |
| 2020-12-31 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 1,604 |
| 2020-12-30 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 324 |
| 2020-12-29 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 1,120 |
| 2020-12-28 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 1,852 |
| 2020-12-24 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2020-12-23 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 1,852 |
| 2020-12-22 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 213 |
| 2020-12-21 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 498 |
| 2020-12-18 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 953 |
| 2020-12-17 | $28.69 | $28.72 | $28.69 | $28.72 | $28.72 | 1,553 |
| 2020-12-16 | $28.60 | $28.75 | $28.60 | $28.75 | $28.75 | 3,049 |
| 2020-12-15 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 150 |
| 2020-12-14 | $28.64 | $28.64 | $28.58 | $28.58 | $28.58 | 1,471 |
| 2020-12-11 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 207 |
| 2020-12-10 | $28.60 | $28.70 | $28.60 | $28.70 | $28.70 | 1,047 |
| 2020-12-09 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 360 |
| 2020-12-08 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 318 |
| 2020-12-07 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 29 |
| 2020-12-04 | $28.52 | $28.52 | $28.49 | $28.49 | $28.49 | 782 |
| 2020-12-03 | $28.59 | $28.70 | $28.59 | $28.70 | $28.70 | 1,812 |
| 2020-12-02 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 1,496 |
| 2020-12-01 | $28.65 | $28.65 | $28.60 | $28.60 | $28.60 | 3,394 |
| 2020-11-30 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 212 |
| 2020-11-27 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 372 |
| 2020-11-25 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 124 |
| 2020-11-24 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2020-11-23 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 54 |
| 2020-11-20 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 704 |
| 2020-11-19 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 216 |
| 2020-11-18 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 191 |
| 2020-11-17 | $28.67 | $28.75 | $28.67 | $28.75 | $28.75 | 494 |
| 2020-11-16 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2020-11-13 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 2,546 |
| 2020-11-12 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 770 |
| 2020-11-11 | $28.47 | $28.47 | $28.31 | $28.31 | $28.31 | 1,703 |
| 2020-11-10 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2020-11-09 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 7,532 |
| 2020-11-06 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 113 |
| 2020-11-05 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2020-11-04 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 1,283 |
| 2020-11-03 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2020-11-02 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2020-10-30 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2020-10-29 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2020-10-28 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2020-10-27 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2020-10-26 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 68 |
| 2020-10-23 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 1,040 |
| 2020-10-22 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 444 |
| 2020-10-21 | $28.67 | $28.77 | $28.55 | $28.77 | $28.77 | 877 |
| 2020-10-20 | $28.73 | $28.85 | $28.73 | $28.85 | $28.85 | 1,868 |
| 2020-10-19 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 492 |
| 2020-10-16 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 103 |
| 2020-10-15 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 147 |
| 2020-10-14 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 40 |
| 2020-10-13 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2020-10-12 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 3,962 |
| 2020-10-09 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 516 |
| 2020-10-08 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 294 |
| 2020-10-07 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 1,497 |
| 2020-10-06 | $28.72 | $28.72 | $28.67 | $28.67 | $28.67 | 1,959 |
| 2020-10-05 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2020-10-02 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 302 |
| 2020-10-01 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 4,652 |
| 2020-09-30 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 2,344 |
| 2020-09-29 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 1,552 |
| 2020-09-28 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 134 |
| 2020-09-25 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 484 |
| 2020-09-24 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 19 |
| 2020-09-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 2,696 |
| 2020-09-22 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2020-09-21 | $28.97 | $29.15 | $28.97 | $29.15 | $29.15 | 6,627 |
| 2020-09-18 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 501 |
| 2020-09-17 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 288 |
| 2020-09-16 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 235 |
| 2020-09-15 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 616 |
| 2020-09-14 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 568 |
| 2020-09-11 | $28.94 | $29.15 | $28.94 | $29.15 | $29.15 | 26,049 |
| 2020-09-10 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2020-09-09 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 318 |
| 2020-09-08 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-09-04 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-09-03 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-09-02 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-09-01 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-31 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-28 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-27 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-26 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-25 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-24 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-21 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-20 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-19 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-18 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-17 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-14 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-13 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-12 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-11 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-10 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-07 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-06 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-05 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-04 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-08-03 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-31 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-30 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-29 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-28 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-27 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-24 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-23 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 3,700 |
| 2020-07-22 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-21 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-20 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-17 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-16 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-15 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-14 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-13 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-10 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-09 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-08 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-07 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2020-07-06 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 3,700 |
| 2020-07-02 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-07-01 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-30 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-29 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-26 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-25 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-24 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-23 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 2 |
| 2020-06-22 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-19 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-18 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-17 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-16 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-15 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-12 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-11 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-10 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-09 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-08 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-05 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-04 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-03 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-02 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-06-01 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-29 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-28 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-27 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-26 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-22 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-21 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-20 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-19 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-18 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-15 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-14 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-13 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-12 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-11 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-08 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-07 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-06 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-05 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-04 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-05-01 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-04-30 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-04-29 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-04-28 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2020-04-27 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 4,292 |
| 2020-04-24 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2020-04-23 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2020-04-22 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 715 |
| 2020-04-21 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2020-04-20 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2020-04-17 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2020-04-16 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2020-04-15 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2020-04-14 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2020-04-13 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2020-04-09 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 69 |
| 2020-04-08 | $28.59 | $28.59 | $28.53 | $28.53 | $28.53 | 1,045 |
| 2020-04-02 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 80 |
| 2020-04-01 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 112 |
| 2020-03-31 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 35,146 |
Vanguard USD Treasury Bond UCITS ETF (VRGFF) News Headlines
Recent Vanguard USD Treasury Bond UCITS ETF (VRGFF) News
Similar Companies to Vanguard USD Treasury Bond UCITS ETF (VRGFF) 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 | -- | -- | -- |