SSgA SPDR MSCI USA Small Cap Value Weighted UCITS ETF (ZPRVF) Exchange: OTCGREY
Data as of May 2, 2025
$57.50 ($0.00) 0.00%
SSgA SPDR MSCI USA Small Cap Value Weighted UCITS ETF - Daily Information
Click for more stock information on SSgA SPDR MSCI USA Small Cap Value Weighted UCITS ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $57.50 |
| Previous Close | $57.50 |
| High | $57.50 |
| Low | $57.50 |
| Adjusted Open | $57.50 |
| Previous Adjusted Close | $57.50 |
| Adjusted High | $57.50 |
| Adjusted Low | $57.50 |
About SSgA SPDR MSCI USA Small Cap Value Weighted UCITS ETF (ZPRVF)
SSgA SPDR MSCI USA Small Cap Value Weighted UCITS ETF
Invest in SSgA SPDR MSCI USA Small Cap Value Weighted UCITS ETF (ZPRVF)
Historical Stock Data for SSgA SPDR MSCI USA Small Cap Value Weighted UCITS ETF (ZPRVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2025-05-01 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2025-04-30 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2025-04-29 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2025-04-28 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2025-04-25 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2025-04-24 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2025-04-23 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2025-04-22 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2025-04-21 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2025-04-17 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 765 |
| 2025-04-16 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 0 |
| 2025-04-15 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 0 |
| 2025-04-14 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 85 |
| 2025-04-11 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 0 |
| 2025-04-10 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 0 |
| 2025-04-09 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 170 |
| 2025-04-08 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 0 |
| 2025-04-07 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 65 |
| 2025-04-04 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 0 |
| 2025-04-03 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 67 |
| 2025-04-02 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 0 |
| 2025-04-01 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 0 |
| 2025-03-31 | $63.56 | $63.56 | $63.56 | $63.56 | $63.56 | 270 |
| 2025-03-28 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 0 |
| 2025-03-27 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 0 |
| 2025-03-26 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 171 |
| 2025-03-25 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 0 |
| 2025-03-24 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 334 |
| 2025-03-21 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2025-03-20 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2025-03-19 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2025-03-18 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2025-03-17 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2025-03-14 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 0 |
| 2025-03-13 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 334 |
| 2025-03-12 | $64.84 | $64.84 | $64.84 | $64.84 | $64.84 | 0 |
| 2025-03-11 | $64.84 | $64.84 | $64.84 | $64.84 | $64.84 | 0 |
| 2025-03-10 | $65.03 | $65.03 | $64.84 | $64.84 | $64.84 | 1,047 |
| 2025-03-07 | $64.96 | $64.96 | $64.96 | $64.96 | $64.96 | 208 |
| 2025-03-06 | $65.15 | $65.15 | $65.15 | $65.15 | $65.15 | 167 |
| 2025-03-05 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 0 |
| 2025-03-04 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 53 |
| 2025-03-03 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 0 |
| 2025-02-28 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 0 |
| 2025-02-27 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 1,969 |
| 2025-02-26 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 0 |
| 2025-02-25 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 0 |
| 2025-02-24 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 0 |
| 2025-02-21 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 0 |
| 2025-02-20 | $70.06 | $70.06 | $70.06 | $70.06 | $70.06 | 172 |
| 2025-02-19 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 0 |
| 2025-02-18 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 0 |
| 2025-02-14 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 134 |
| 2025-02-13 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 0 |
| 2025-02-12 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 0 |
| 2025-02-11 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 2,867 |
| 2025-02-10 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 0 |
| 2025-02-07 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 0 |
| 2025-02-06 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 0 |
| 2025-02-05 | $70.71 | $70.71 | $70.71 | $70.71 | $70.71 | 150 |
| 2025-02-04 | $71.67 | $71.67 | $71.67 | $71.67 | $71.67 | 4 |
| 2025-02-03 | $71.67 | $71.67 | $71.67 | $71.67 | $71.67 | 8 |
| 2025-01-31 | $71.46 | $71.67 | $71.46 | $71.67 | $71.67 | 243 |
| 2025-01-30 | $71.53 | $71.53 | $71.53 | $71.53 | $71.53 | 0 |
| 2025-01-29 | $71.53 | $71.53 | $71.53 | $71.53 | $71.53 | 0 |
| 2025-01-28 | $71.53 | $71.53 | $71.53 | $71.53 | $71.53 | 0 |
| 2025-01-27 | $71.53 | $71.53 | $71.53 | $71.53 | $71.53 | 0 |
| 2025-01-24 | $71.53 | $71.53 | $71.53 | $71.53 | $71.53 | 0 |
| 2025-01-23 | $71.06 | $71.53 | $71.06 | $71.53 | $71.53 | 687 |
| 2025-01-22 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 0 |
| 2025-01-21 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 0 |
| 2025-01-17 | $70.66 | $70.66 | $70.66 | $70.66 | $70.66 | 8,072 |
| 2025-01-16 | $70.12 | $70.13 | $70.12 | $70.13 | $70.13 | 4,112 |
| 2025-01-15 | $69.56 | $69.56 | $69.56 | $69.56 | $69.56 | 0 |
| 2025-01-14 | $69.56 | $69.56 | $69.56 | $69.56 | $69.56 | 0 |
| 2025-01-13 | $69.56 | $69.56 | $69.56 | $69.56 | $69.56 | 0 |
| 2025-01-10 | $69.56 | $69.56 | $69.56 | $69.56 | $69.56 | 0 |
| 2025-01-08 | $69.56 | $69.56 | $69.56 | $69.56 | $69.56 | 0 |
| 2025-01-07 | $69.56 | $69.56 | $69.56 | $69.56 | $69.56 | 0 |
| 2025-01-06 | $69.56 | $69.56 | $69.56 | $69.56 | $69.56 | 280 |
| 2025-01-03 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 0 |
| 2025-01-02 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 0 |
| 2024-12-31 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 0 |
| 2024-12-30 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 0 |
| 2024-12-27 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 0 |
| 2024-12-26 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 0 |
| 2024-12-24 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 0 |
| 2024-12-23 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 0 |
| 2024-12-20 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 0 |
| 2024-12-19 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 0 |
| 2024-12-18 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 735 |
| 2024-12-17 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 368 |
| 2024-12-16 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 182 |
| 2024-12-13 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 4 |
| 2024-12-12 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 314 |
| 2024-12-11 | $73.37 | $73.37 | $73.37 | $73.37 | $73.37 | 0 |
| 2024-12-10 | $73.37 | $73.37 | $73.37 | $73.37 | $73.37 | 0 |
| 2024-12-09 | $73.37 | $73.37 | $73.37 | $73.37 | $73.37 | 0 |
| 2024-12-06 | $73.37 | $73.37 | $73.37 | $73.37 | $73.37 | 1,991 |
| 2024-12-05 | $74.96 | $74.96 | $74.96 | $74.96 | $74.96 | 0 |
| 2024-12-04 | $74.96 | $74.96 | $74.96 | $74.96 | $74.96 | 133 |
| 2024-12-03 | $74.96 | $74.96 | $74.96 | $74.96 | $74.96 | 0 |
| 2024-12-02 | $74.96 | $74.96 | $74.96 | $74.96 | $74.96 | 3,120 |
| 2024-11-29 | $72.17 | $72.17 | $72.17 | $72.17 | $72.17 | 2,807 |
| 2024-11-27 | $72.17 | $72.17 | $72.17 | $72.17 | $72.17 | 19 |
| 2024-11-26 | $72.17 | $72.17 | $72.17 | $72.17 | $72.17 | 0 |
| 2024-11-25 | $72.17 | $72.17 | $72.17 | $72.17 | $72.17 | 0 |
| 2024-11-22 | $72.17 | $72.17 | $72.17 | $72.17 | $72.17 | 0 |
| 2024-11-21 | $72.17 | $72.17 | $72.17 | $72.17 | $72.17 | 565 |
| 2024-11-20 | $70.60 | $70.60 | $70.60 | $70.60 | $70.60 | 0 |
| 2024-11-19 | $70.60 | $70.60 | $70.60 | $70.60 | $70.60 | 1,488 |
| 2024-11-18 | $73.08 | $73.08 | $73.08 | $73.08 | $73.08 | 0 |
| 2024-11-15 | $73.08 | $73.08 | $73.08 | $73.08 | $73.08 | 0 |
| 2024-11-14 | $73.08 | $73.08 | $73.08 | $73.08 | $73.08 | 650 |
| 2024-11-13 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 149 |
| 2024-11-12 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-11-11 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-11-08 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-11-07 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-11-06 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-11-05 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-11-04 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-11-01 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-31 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 434 |
| 2024-10-30 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-29 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 71 |
| 2024-10-28 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 39 |
| 2024-10-25 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-24 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-23 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-22 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-21 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-18 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-17 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 64 |
| 2024-10-16 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 1,382 |
| 2024-10-15 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-14 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-11 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-10 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 1,791 |
| 2024-10-09 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-08 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-07 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-04 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 193 |
| 2024-10-03 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-02 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-10-01 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-09-30 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-09-27 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-09-26 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-09-25 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-09-24 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2024-09-23 | $68.62 | $68.62 | $68.62 | $68.62 | $68.62 | 611 |
| 2024-09-20 | $65.27 | $65.27 | $65.27 | $65.27 | $65.27 | 0 |
| 2024-09-19 | $65.27 | $65.27 | $65.27 | $65.27 | $65.27 | 0 |
| 2024-09-18 | $65.27 | $65.27 | $65.27 | $65.27 | $65.27 | 0 |
| 2024-09-17 | $65.27 | $65.27 | $65.27 | $65.27 | $65.27 | 509 |
| 2024-09-16 | $65.27 | $65.27 | $65.27 | $65.27 | $65.27 | 0 |
| 2024-09-13 | $65.27 | $65.27 | $65.27 | $65.27 | $65.27 | 0 |
| 2024-09-12 | $65.27 | $65.27 | $65.27 | $65.27 | $65.27 | 34,775 |
| 2024-09-11 | $64.38 | $64.38 | $64.38 | $64.38 | $64.38 | 0 |
| 2024-09-10 | $64.38 | $64.38 | $64.38 | $64.38 | $64.38 | 648 |
| 2024-09-09 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 135 |
| 2024-09-06 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-09-05 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-09-04 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-09-03 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-30 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-29 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 35 |
| 2024-08-28 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-27 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-26 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-23 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-22 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-21 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 1,060 |
| 2024-08-20 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 978 |
| 2024-08-19 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-16 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-15 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 94 |
| 2024-08-14 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 4,386 |
| 2024-08-13 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-12 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-09 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-08 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-07 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-06 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-05 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-02 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-01 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-07-31 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 2,148 |
| 2024-07-30 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-07-29 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-07-26 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-07-25 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-07-24 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 33 |
| 2024-07-23 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-07-22 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 208 |
| 2024-07-19 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 4,857 |
| 2024-07-18 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2024-07-17 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2024-07-16 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2024-07-15 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2024-07-12 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 10 |
| 2024-07-11 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2024-07-10 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2024-07-09 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2024-07-08 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2024-07-05 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 0 |
| 2024-07-03 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 887 |
| 2024-07-02 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-07-01 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-28 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-27 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-26 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-25 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-24 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-21 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-20 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-18 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-17 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-14 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-13 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-12 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-11 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-10 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-07 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-06 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-06-05 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 6,625 |
| 2024-06-04 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 4,316 |
| 2024-06-03 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-05-31 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-05-30 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-05-29 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-05-28 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-05-24 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-05-23 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2024-05-22 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 428 |
| 2024-05-21 | $63.87 | $63.87 | $63.87 | $63.87 | $63.87 | 0 |
| 2024-05-20 | $63.87 | $63.87 | $63.87 | $63.87 | $63.87 | 79 |
| 2024-05-17 | $63.87 | $63.87 | $63.87 | $63.87 | $63.87 | 370 |
| 2024-05-16 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 0 |
| 2024-05-15 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 29 |
| 2024-05-14 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 0 |
| 2024-05-13 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 50 |
| 2024-05-10 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 0 |
| 2024-05-09 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 0 |
| 2024-05-08 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 0 |
| 2024-05-07 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 240 |
| 2024-05-06 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 0 |
| 2024-05-03 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 0 |
| 2024-05-02 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 1,584 |
| 2024-05-01 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-30 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-29 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-26 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-25 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-24 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-23 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-22 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-19 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-18 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-17 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-16 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-15 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-12 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-11 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-10 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 0 |
| 2024-04-09 | $63.12 | $63.12 | $63.12 | $63.12 | $63.12 | 0 |
| 2024-04-08 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 729 |
| 2024-04-05 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-04-04 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-04-03 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-04-02 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-04-01 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-03-28 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-03-27 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-03-26 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-03-25 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-03-22 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-03-21 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-03-20 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-03-19 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-03-18 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-03-15 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 0 |
| 2024-03-14 | $62.11 | $62.11 | $62.11 | $62.11 | $62.11 | 400 |
| 2024-03-13 | $62.11 | $62.11 | $62.11 | $62.11 | $62.11 | 0 |
| 2024-03-12 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 32,546 |
| 2024-03-11 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 0 |
| 2024-03-08 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 0 |
| 2024-03-07 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 0 |
| 2024-03-06 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 0 |
| 2024-03-05 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 0 |
| 2024-03-04 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 0 |
| 2024-03-01 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 0 |
| 2024-02-29 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 32,546 |
| 2024-02-28 | $60.86 | $60.86 | $60.86 | $60.86 | $60.86 | 0 |
| 2024-02-27 | $60.86 | $60.86 | $60.86 | $60.86 | $60.86 | 0 |
| 2024-02-26 | $60.86 | $60.86 | $60.86 | $60.86 | $60.86 | 0 |
| 2024-02-23 | $60.88 | $60.88 | $60.86 | $60.86 | $60.86 | 744 |
| 2024-02-22 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2024-02-21 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2024-02-20 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2024-02-16 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2024-02-15 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2024-02-14 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2024-02-13 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2024-02-12 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2024-02-09 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2024-02-08 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2024-02-07 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 0 |
| 2024-02-06 | $59.35 | $59.35 | $59.35 | $59.35 | $59.35 | 532 |
| 2024-02-05 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2024-02-02 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2024-02-01 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2024-01-31 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2024-01-30 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2024-01-29 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2024-01-26 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2024-01-25 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 0 |
| 2024-01-24 | $61.44 | $61.44 | $61.44 | $61.44 | $61.44 | 165 |
| 2024-01-23 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 10 |
| 2024-01-22 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2024-01-19 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2024-01-18 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2024-01-17 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 306 |
| 2024-01-16 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 0 |
| 2024-01-12 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 0 |
| 2024-01-11 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 0 |
| 2024-01-10 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 133 |
| 2024-01-09 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 0 |
| 2024-01-08 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 0 |
| 2024-01-05 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 0 |
| 2024-01-04 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 0 |
| 2024-01-03 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 0 |
| 2024-01-02 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 641 |
| 2023-12-29 | $62.38 | $62.38 | $62.35 | $62.35 | $62.35 | 4,022 |
| 2023-12-28 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 0 |
| 2023-12-27 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 0 |
| 2023-12-26 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 0 |
| 2023-12-22 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 0 |
| 2023-12-21 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 0 |
| 2023-12-20 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 0 |
| 2023-12-19 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 0 |
| 2023-12-18 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 0 |
| 2023-12-15 | $61.23 | $61.23 | $61.23 | $61.23 | $61.23 | 542 |
| 2023-12-14 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2023-12-13 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 2,277 |
| 2023-12-12 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 0 |
| 2023-12-11 | $58.41 | $58.41 | $58.41 | $58.41 | $58.41 | 110 |
| 2023-12-08 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 0 |
| 2023-12-07 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 0 |
| 2023-12-06 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 430 |
| 2023-12-05 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 203 |
| 2023-12-04 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2023-12-01 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2023-11-30 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2023-11-29 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2023-11-28 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2023-11-27 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2023-11-24 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2023-11-22 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 0 |
| 2023-11-21 | $54.52 | $54.76 | $54.52 | $54.73 | $54.73 | 2,193 |
| 2023-11-20 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2023-11-17 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2023-11-16 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2023-11-15 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2023-11-14 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 150 |
| 2023-11-13 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-11-10 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-11-09 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-11-08 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-11-07 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-11-06 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2023-11-03 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 60 |
| 2023-11-02 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 0 |
| 2023-11-01 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 0 |
| 2023-10-31 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 0 |
| 2023-10-30 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 60 |
| 2023-10-27 | $50.36 | $50.36 | $50.04 | $50.04 | $50.04 | 61,549 |
| 2023-10-26 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 0 |
| 2023-10-25 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 0 |
| 2023-10-24 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 0 |
| 2023-10-23 | $51.14 | $51.28 | $51.14 | $51.28 | $51.28 | 1,488 |
| 2023-10-20 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
| 2023-10-19 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 19,336 |
| 2023-10-18 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 322 |
| 2023-10-17 | $53.79 | $53.79 | $53.79 | $53.79 | $53.79 | 7,106 |
| 2023-10-16 | $53.79 | $53.79 | $53.79 | $53.79 | $53.79 | 0 |
| 2023-10-13 | $53.79 | $53.79 | $53.79 | $53.79 | $53.79 | 0 |
| 2023-10-12 | $53.79 | $53.79 | $53.79 | $53.79 | $53.79 | 0 |
| 2023-10-11 | $53.87 | $53.87 | $53.79 | $53.79 | $53.79 | 537 |
| 2023-10-10 | $51.59 | $51.59 | $51.59 | $51.59 | $51.59 | 0 |
| 2023-10-09 | $51.59 | $51.59 | $51.59 | $51.59 | $51.59 | 0 |
| 2023-10-06 | $51.59 | $51.59 | $51.59 | $51.59 | $51.59 | 0 |
| 2023-10-05 | $51.59 | $51.59 | $51.59 | $51.59 | $51.59 | 0 |
| 2023-10-04 | $51.59 | $51.59 | $51.59 | $51.59 | $51.59 | 2,740 |
| 2023-10-03 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 186 |
| 2023-10-02 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 0 |
| 2023-09-29 | $54.52 | $54.52 | $54.33 | $54.33 | $54.33 | 1,107 |
| 2023-09-28 | $53.97 | $53.97 | $53.97 | $53.97 | $53.97 | 230 |
| 2023-09-27 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 0 |
| 2023-09-26 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 0 |
| 2023-09-25 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 0 |
| 2023-09-22 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 0 |
| 2023-09-21 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 0 |
| 2023-09-20 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 200 |
| 2023-09-19 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 0 |
| 2023-09-18 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 0 |
| 2023-09-15 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 0 |
| 2023-09-14 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 0 |
| 2023-09-13 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 61 |
| 2023-09-12 | $55.49 | $55.49 | $55.26 | $55.45 | $55.45 | 4,374 |
| 2023-09-11 | $55.74 | $55.74 | $55.74 | $55.74 | $55.74 | 1,369 |
| 2023-09-08 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2023-09-07 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2023-09-06 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 0 |
| 2023-09-05 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 350 |
| 2023-09-01 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 0 |
| 2023-08-31 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 350 |
| 2023-08-30 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 0 |
| 2023-08-29 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 27 |
| 2023-08-28 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 0 |
| 2023-08-25 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 0 |
| 2023-08-24 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 150 |
| 2023-08-23 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2023-08-22 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2023-08-21 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2023-08-18 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2023-08-17 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 98 |
| 2023-08-16 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 69 |
| 2023-08-15 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2023-08-14 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 75 |
| 2023-08-11 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2023-08-10 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 153 |
| 2023-08-09 | $58.46 | $58.46 | $58.46 | $58.46 | $58.46 | 0 |
| 2023-08-08 | $58.46 | $58.46 | $58.46 | $58.46 | $58.46 | 0 |
| 2023-08-07 | $58.46 | $58.46 | $58.46 | $58.46 | $58.46 | 0 |
| 2023-08-04 | $58.46 | $58.46 | $58.46 | $58.46 | $58.46 | 0 |
| 2023-08-03 | $58.46 | $58.46 | $58.46 | $58.46 | $58.46 | 0 |
| 2023-08-02 | $58.46 | $58.46 | $58.46 | $58.46 | $58.46 | 0 |
| 2023-08-01 | $58.46 | $58.46 | $58.46 | $58.46 | $58.46 | 517 |
| 2023-07-31 | $58.67 | $58.67 | $58.67 | $58.67 | $58.67 | 0 |
| 2023-07-28 | $58.67 | $58.67 | $58.67 | $58.67 | $58.67 | 13,297 |
| 2023-07-27 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2023-07-26 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2023-07-25 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2023-07-24 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
| 2023-07-21 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 432 |
| 2023-07-20 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-07-19 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 0 |
| 2023-07-18 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 660 |
| 2023-07-17 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 0 |
| 2023-07-14 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 0 |
| 2023-07-13 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 0 |
| 2023-07-12 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 50 |
| 2023-07-11 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 0 |
| 2023-07-10 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 0 |
| 2023-07-07 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 0 |
| 2023-07-06 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 88 |
| 2023-07-05 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 3,925 |
| 2023-07-03 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 0 |
| 2023-06-30 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 0 |
| 2023-06-29 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 0 |
| 2023-06-28 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 0 |
| 2023-06-27 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 0 |
| 2023-06-26 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 0 |
| 2023-06-23 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 0 |
| 2023-06-22 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 205 |
| 2023-06-21 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 190 |
| 2023-06-20 | $54.36 | $54.36 | $54.36 | $54.36 | $54.36 | 1 |
| 2023-06-16 | $54.36 | $54.36 | $54.36 | $54.36 | $54.36 | 5 |
| 2023-06-15 | $54.36 | $54.36 | $54.36 | $54.36 | $54.36 | 2,235 |
| 2023-06-14 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 116 |
| 2023-06-13 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 20 |
| 2023-06-12 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 0 |
| 2023-06-09 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 0 |
| 2023-06-08 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 1,081 |
| 2023-06-07 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 0 |
| 2023-06-06 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 0 |
| 2023-06-05 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 737 |
| 2023-06-02 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-06-01 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-05-31 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 156 |
| 2023-05-30 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-05-26 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-05-25 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-05-24 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-05-23 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 0 |
| 2023-05-22 | $51.77 | $51.77 | $51.77 | $51.77 | $51.77 | 156 |
| 2023-05-19 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 0 |
| 2023-05-18 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 488 |
| 2023-05-17 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 0 |
| 2023-05-16 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 105 |
| 2023-05-15 | $50.71 | $50.71 | $50.71 | $50.71 | $50.71 | 85 |
| 2023-05-12 | $50.71 | $50.71 | $50.71 | $50.71 | $50.71 | 0 |
| 2023-05-11 | $50.71 | $50.71 | $50.71 | $50.71 | $50.71 | 0 |
| 2023-05-10 | $50.54 | $50.71 | $50.54 | $50.71 | $50.71 | 1,910 |
| 2023-05-09 | $50.63 | $50.63 | $50.63 | $50.63 | $50.63 | 0 |
| 2023-05-08 | $50.60 | $50.63 | $50.60 | $50.63 | $50.63 | 1,263 |
| 2023-05-05 | $50.82 | $50.82 | $50.82 | $50.82 | $50.82 | 0 |
| 2023-05-04 | $50.82 | $50.82 | $50.82 | $50.82 | $50.82 | 0 |
| 2023-05-03 | $51.19 | $51.19 | $50.82 | $50.82 | $50.82 | 846 |
| 2023-05-02 | $49.92 | $49.92 | $49.92 | $49.92 | $49.92 | 132 |
| 2023-05-01 | $52.22 | $52.22 | $52.22 | $52.22 | $52.22 | 135 |
| 2023-04-28 | $51.97 | $51.97 | $51.93 | $51.93 | $51.93 | 5,698 |
| 2023-04-27 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-04-26 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-04-25 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-04-24 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-04-21 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-04-20 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 57 |
| 2023-04-19 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2023-04-18 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 623 |
| 2023-04-17 | $52.69 | $52.69 | $52.69 | $52.69 | $52.69 | 0 |
| 2023-04-14 | $52.69 | $52.69 | $52.69 | $52.69 | $52.69 | 254 |
| 2023-04-13 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 0 |
| 2023-04-12 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 0 |
| 2023-04-11 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 0 |
| 2023-04-10 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 0 |
| 2023-04-06 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 149 |
| 2023-04-05 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 0 |
| 2023-04-04 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 0 |
| 2023-04-03 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 0 |
| 2023-03-31 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1,101 |
| 2023-03-30 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-03-29 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-03-28 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-03-27 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-03-24 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 1,101 |
| 2023-03-23 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-03-22 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 71 |
| 2023-03-21 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-03-20 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-03-17 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-03-16 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 413 |
| 2023-03-15 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 66 |
| 2023-03-14 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-03-13 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-03-10 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 6 |
| 2023-03-09 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-03-08 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-03-07 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2023-03-06 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 276 |
| 2023-03-03 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 0 |
| 2023-03-02 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 0 |
| 2023-03-01 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 166 |
| 2023-02-28 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 0 |
| 2023-02-27 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 0 |
| 2023-02-24 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 1,262 |
| 2023-02-23 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 72 |
| 2023-02-22 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 27 |
| 2023-02-21 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 0 |
| 2023-02-17 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 0 |
| 2023-02-16 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 0 |
| 2023-02-15 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 0 |
| 2023-02-14 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 0 |
| 2023-02-13 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 0 |
| 2023-02-10 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 0 |
| 2023-02-09 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 621 |
| 2023-02-08 | $58.04 | $58.04 | $58.04 | $58.04 | $58.04 | 339 |
| 2023-02-07 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2023-02-06 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 112 |
| 2023-02-03 | $59.75 | $59.84 | $59.75 | $59.84 | $59.84 | 3,114 |
| 2023-02-02 | $59.87 | $59.87 | $59.87 | $59.87 | $59.87 | 251 |
| 2023-02-01 | $57.43 | $57.72 | $57.27 | $57.72 | $57.72 | 5,386 |
| 2023-01-31 | $56.42 | $56.42 | $56.42 | $56.42 | $56.42 | 0 |
| 2023-01-30 | $56.42 | $56.42 | $56.42 | $56.42 | $56.42 | 432 |
| 2023-01-27 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 27,703 |
| 2023-01-26 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 0 |
| 2023-01-25 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 1,791 |
| 2023-01-24 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 0 |
| 2023-01-23 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 0 |
| 2023-01-20 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 0 |
| 2023-01-19 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 0 |
| 2023-01-18 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 350 |
| 2023-01-17 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 1,236 |
| 2023-01-13 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-01-12 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-01-11 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-01-10 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-01-09 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-01-06 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-01-05 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-01-04 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2023-01-03 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-30 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-29 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-28 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 1,189 |
| 2022-12-27 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-23 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-22 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-21 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-20 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-19 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-16 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-15 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-14 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-13 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2022-12-12 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 1,309 |
| 2022-12-09 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 0 |
| 2022-12-08 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 0 |
| 2022-12-07 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 0 |
| 2022-12-06 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 0 |
| 2022-12-05 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 0 |
| 2022-12-02 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 0 |
| 2022-12-01 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 0 |
| 2022-11-30 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 297 |
| 2022-11-29 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2022-11-28 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2022-11-25 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2022-11-23 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 0 |
| 2022-11-22 | $53.84 | $53.90 | $53.84 | $53.85 | $53.85 | 2,157 |
| 2022-11-21 | $53.53 | $53.53 | $53.53 | $53.53 | $53.53 | 0 |
| 2022-11-18 | $53.53 | $53.53 | $53.53 | $53.53 | $53.53 | 747 |
| 2022-11-17 | $53.54 | $53.54 | $53.54 | $53.54 | $53.54 | 0 |
| 2022-11-16 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 1,682 |
| 2022-11-15 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 0 |
| 2022-11-14 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 0 |
| 2022-11-11 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 0 |
| 2022-11-10 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 1,682 |
| 2022-11-09 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2022-11-08 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 2,594 |
| 2022-11-07 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 6,518 |
| 2022-11-04 | $50.67 | $50.67 | $50.67 | $50.67 | $50.67 | 0 |
| 2022-11-03 | $50.67 | $50.67 | $50.67 | $50.67 | $50.67 | 200 |
| 2022-11-02 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2022-11-01 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2022-10-31 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2022-10-28 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2022-10-27 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 0 |
| 2022-10-26 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 1,290 |
| 2022-10-25 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-24 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-21 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-20 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-19 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-18 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-17 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-14 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-13 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-12 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-11 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-10 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-07 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 2,027 |
| 2022-10-06 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 0 |
| 2022-10-05 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 13,738 |
| 2022-10-04 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-10-03 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-09-30 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-09-29 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-09-28 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-09-27 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 238 |
| 2022-09-26 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2022-09-23 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2022-09-22 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2022-09-21 | $51.08 | $51.08 | $50.96 | $50.96 | $50.96 | 5,786 |
| 2022-09-20 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 0 |
| 2022-09-19 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 0 |
| 2022-09-16 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 0 |
| 2022-09-15 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 0 |
| 2022-09-14 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 0 |
| 2022-09-13 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 0 |
| 2022-09-12 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 0 |
| 2022-09-09 | $52.77 | $52.85 | $52.72 | $52.74 | $52.74 | 32,510 |
| 2022-09-08 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 4,760 |
| 2022-09-07 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-09-06 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 488 |
| 2022-09-02 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-09-01 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-08-31 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-08-30 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-08-29 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-08-26 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-08-25 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-08-24 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-08-23 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-08-22 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-08-19 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-08-18 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 488 |
| 2022-08-17 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-08-16 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 2,150 |
| 2022-08-15 | $55.88 | $55.88 | $55.88 | $55.88 | $55.88 | 2,777 |
| 2022-08-12 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | 819 |
| 2022-08-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 700 |
| 2022-08-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-08-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-08-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-08-05 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-08-04 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-08-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 14,131 |
| 2022-08-02 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-08-01 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-29 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-26 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-25 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-19 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-18 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-15 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-14 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-13 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-06 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-05 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-07-01 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-06-30 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-06-29 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-06-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-06-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-06-24 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-06-23 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-06-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-06-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-06-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-06-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 118 |
| 2022-06-15 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-06-14 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-06-13 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-06-10 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-06-09 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-06-08 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-06-07 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-06-06 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-06-03 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-06-02 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-06-01 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-05-31 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-05-27 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-05-26 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-05-25 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-05-24 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-05-23 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-05-20 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-05-19 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-05-18 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-05-17 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-05-16 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2022-05-13 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 734 |
| 2022-05-12 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 0 |
| 2022-05-11 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 0 |
| 2022-05-10 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 0 |
| 2022-05-09 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 0 |
| 2022-05-06 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 0 |
| 2022-05-05 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 0 |
| 2022-05-04 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 0 |
| 2022-05-03 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 1,109 |
| 2022-05-02 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 41 |
| 2022-04-29 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-04-28 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-04-27 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 794 |
| 2022-04-26 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 82 |
| 2022-04-25 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 82 |
| 2022-04-22 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 1,237 |
| 2022-04-21 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | 55 |
| 2022-04-20 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | 0 |
| 2022-04-19 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | 0 |
| 2022-04-18 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | 0 |
| 2022-04-14 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | 2,561 |
| 2022-04-13 | $55.38 | $55.38 | $55.38 | $55.38 | $55.38 | 200 |
| 2022-04-12 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | 200 |
| 2022-04-11 | $54.95 | $54.95 | $54.95 | $54.95 | $54.95 | 124 |
| 2022-04-08 | $54.64 | $54.64 | $54.64 | $54.64 | $54.64 | 5 |
| 2022-04-07 | $55.15 | $55.15 | $54.59 | $54.64 | $54.64 | 17,113 |
| 2022-04-06 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-04-05 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-04-04 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-04-01 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-03-31 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 320 |
| 2022-03-30 | $57.17 | $57.17 | $57.17 | $57.17 | $57.17 | 51 |
| 2022-03-29 | $57.17 | $57.17 | $57.17 | $57.17 | $57.17 | 0 |
| 2022-03-28 | $57.17 | $57.17 | $57.17 | $57.17 | $57.17 | 0 |
| 2022-03-25 | $57.17 | $57.17 | $57.17 | $57.17 | $57.17 | 470 |
| 2022-03-24 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 14 |
| 2022-03-23 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-03-22 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-03-21 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-03-18 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-03-17 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-03-16 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 62 |
| 2022-03-15 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-03-14 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-03-11 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-03-10 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 14 |
| 2022-03-09 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-03-08 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 372 |
| 2022-03-07 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-03-04 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-03-03 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 28 |
| 2022-03-02 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-03-01 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-02-28 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-02-25 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 0 |
| 2022-02-24 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 150 |
| 2022-02-23 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 0 |
| 2022-02-22 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 0 |
| 2022-02-18 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 0 |
| 2022-02-17 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 0 |
| 2022-02-16 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 0 |
| 2022-02-15 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 0 |
| 2022-02-14 | $55.77 | $55.77 | $55.77 | $55.77 | $55.77 | 147 |
| 2022-02-11 | $56.96 | $56.96 | $56.96 | $56.96 | $56.96 | 0 |
| 2022-02-10 | $56.96 | $56.96 | $56.96 | $56.96 | $56.96 | 0 |
| 2022-02-09 | $56.96 | $56.96 | $56.96 | $56.96 | $56.96 | 500 |
| 2022-02-08 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 1,838 |
| 2022-02-07 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2022-02-04 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 899 |
| 2022-02-03 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2022-02-02 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 0 |
| 2022-02-01 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 164 |
| 2022-01-31 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 73 |
| 2022-01-28 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 0 |
| 2022-01-27 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 0 |
| 2022-01-26 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 43 |
| 2022-01-25 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 50 |
| 2022-01-24 | $52.79 | $53.27 | $52.79 | $53.27 | $53.27 | 946 |
| 2022-01-21 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 0 |
| 2022-01-20 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 0 |
| 2022-01-19 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 20,500 |
| 2022-01-18 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 0 |
| 2022-01-14 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 20,500 |
| 2022-01-13 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2022-01-12 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2022-01-11 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2022-01-10 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2022-01-07 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2022-01-06 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2022-01-05 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2022-01-04 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2022-01-03 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-31 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-30 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-29 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-28 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-27 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-23 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-22 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-21 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-20 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-17 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-16 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-15 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-14 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-13 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-10 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-09 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-08 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-07 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-06 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-03 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-02 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-12-01 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-11-30 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-11-29 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 0 |
| 2021-11-26 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 357 |
| 2021-11-24 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-23 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-22 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-19 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-18 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-17 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-16 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-15 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 2,618 |
| 2021-11-12 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-11 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-10 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-09 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-08 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-05 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-04 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-03 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-02 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-11-01 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-29 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-28 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-27 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-26 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-25 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-22 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-21 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-20 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-19 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-18 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-15 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-14 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-13 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-12 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-11 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-08 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-07 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-06 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-05 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-04 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-10-01 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-09-30 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-09-29 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-09-28 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-09-27 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-09-24 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-09-23 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-09-22 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-09-21 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 0 |
| 2021-09-20 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 664 |
| 2021-09-17 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-09-16 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-09-15 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-09-14 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-09-13 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 404 |
| 2021-09-10 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-09-09 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-09-08 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-09-07 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-09-03 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-09-02 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-09-01 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-31 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-30 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-27 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-26 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-25 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-24 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-23 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-20 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-19 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-18 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-17 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-16 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-13 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-12 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-11 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-10 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 0 |
| 2021-08-09 | $54.17 | $54.17 | $54.17 | $54.17 | $54.17 | 2,100 |
| 2021-08-06 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-08-05 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 5 |
| 2021-08-04 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-08-03 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-08-02 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-30 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-29 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-28 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-27 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-26 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 90 |
| 2021-07-23 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-22 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-21 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-20 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-19 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-16 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-15 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-14 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-13 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-12 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-09 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-08 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-07 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-06 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-02 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-07-01 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-06-30 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-06-29 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-06-28 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-06-25 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-06-24 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-06-23 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-06-22 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-06-21 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-06-18 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-06-17 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-06-16 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 1,761 |
| 2021-06-15 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2021-06-14 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 1,761 |
| 2021-06-11 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-06-10 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-06-09 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-06-08 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-06-07 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-06-04 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-06-03 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-06-02 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-06-01 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-28 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-27 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-26 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-25 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-24 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-21 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-20 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-19 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-18 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-17 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-14 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-13 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-12 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-11 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-10 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
| 2021-05-07 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 300 |
| 2021-05-06 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-05-05 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-05-04 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-05-03 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-30 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-29 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-28 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-27 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-26 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-23 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-22 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-21 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-20 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-19 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-16 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-15 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-14 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-13 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-12 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-09 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-08 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-07 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2021-04-06 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 1,158 |
| 2021-04-05 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-04-01 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-03-31 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-03-30 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 2,892 |
| 2021-03-29 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 25 |
| 2021-03-26 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-03-25 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-03-24 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-03-23 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-03-22 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-03-19 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 0 |
| 2021-03-18 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 2,618 |
| 2021-03-17 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2021-03-16 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2021-03-15 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 29 |
| 2021-03-12 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2021-03-11 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 300 |
| 2021-03-10 | $52.93 | $52.93 | $52.93 | $52.93 | $52.93 | 0 |
| 2021-03-09 | $52.93 | $52.93 | $52.93 | $52.93 | $52.93 | 800 |
| 2021-03-08 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2021-03-05 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2021-03-04 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 50 |
| 2021-03-03 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2021-03-02 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2021-03-01 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2021-02-26 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2021-02-25 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2021-02-24 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2021-02-23 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2021-02-22 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2021-02-19 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
| 2021-02-18 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 395 |
| 2021-02-17 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2021-02-16 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2021-02-12 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2021-02-11 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2021-02-10 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2021-02-09 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2021-02-08 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2021-02-05 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2021-02-04 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2021-02-03 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2021-02-02 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2021-02-01 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 0 |
| 2021-01-29 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 395 |
| 2021-01-28 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 0 |
| 2021-01-27 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 0 |
| 2021-01-26 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 225 |
| 2021-01-25 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-01-22 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-01-21 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-01-20 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-01-19 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-01-15 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-01-14 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-01-13 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-01-12 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-01-11 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-01-08 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 0 |
| 2021-01-07 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 400 |
| 2021-01-06 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 0 |
| 2021-01-05 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 0 |
| 2021-01-04 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 0 |
| 2020-12-31 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 7 |
| 2020-12-30 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 131 |
| 2020-12-29 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 799 |
| 2020-12-28 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2020-12-24 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2020-12-23 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2020-12-22 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2020-12-21 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 616 |
| 2020-12-18 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 29 |
| 2020-12-17 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 600 |
| 2020-12-16 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
| 2020-12-15 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
| 2020-12-14 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
| 2020-12-11 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
| 2020-12-10 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 600 |
| 2020-12-09 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
| 2020-12-08 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
| 2020-12-07 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 600 |
| 2020-12-04 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 0 |
| 2020-12-03 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 0 |
| 2020-12-02 | $40.21 | $40.26 | $39.96 | $40.26 | $40.26 | 12,915 |
| 2020-12-01 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 1,200 |
SSgA SPDR MSCI USA Small Cap Value Weighted UCITS ETF (ZPRVF) News Headlines
Recent SSgA SPDR MSCI USA Small Cap Value Weighted UCITS ETF (ZPRVF) News
Similar Companies to SSgA SPDR MSCI USA Small Cap Value Weighted UCITS ETF (ZPRVF) 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 | -- | -- | -- |