UBS AG London Branch (AMND) Exchange: NYSE ARCA
Data as of March 28, 2024
$43.45 ($-0.11) -0.25%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $43.45 |
Previous Close | $43.45 |
High | $43.45 |
Low | $43.45 |
Adjusted Open | $43.45 |
Previous Adjusted Close | $43.45 |
Adjusted High | $43.45 |
Adjusted Low | $43.45 |
About UBS AG London Branch (AMND)
UBS AG London Branch ETRACS Alerian Midstream Energy Divid Index ETN 2050
Invest in UBS AG London Branch (AMND)
Historical Stock Data for UBS AG London Branch (AMND)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 0 |
2024-03-25 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 0 |
2024-03-22 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 4 |
2024-03-21 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 4 |
2024-03-20 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 0 |
2024-03-19 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 0 |
2024-03-18 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 0 |
2024-03-15 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
2024-03-14 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 2 |
2024-03-13 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 10 |
2024-03-12 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 0 |
2024-03-11 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 0 |
2024-03-08 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 4 |
2024-03-07 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 4 |
2024-03-06 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 5 |
2024-03-05 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 6 |
2024-03-04 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 6 |
2024-03-01 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 2 |
2024-02-29 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 2 |
2024-02-28 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 4 |
2024-02-27 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
2024-02-26 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 0 |
2024-02-23 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 2 |
2024-02-22 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 4 |
2024-02-21 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 10 |
2024-02-20 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 14 |
2024-02-16 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 28 |
2024-02-15 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 28 |
2024-02-14 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 0 |
2024-02-13 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 22 |
2024-02-12 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 22 |
2024-02-09 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 1 |
2024-02-08 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 2 |
2024-02-07 | $39.82 | $39.82 | $39.82 | $39.82 | $39.82 | 2 |
2024-02-06 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
2024-02-05 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
2024-02-02 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 4 |
2024-02-01 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 2 |
2024-01-31 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 1 |
2024-01-30 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 6 |
2024-01-29 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
2024-01-26 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 1 |
2024-01-25 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 10 |
2024-01-24 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 0 |
2024-01-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
2024-01-22 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 0 |
2024-01-19 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 9 |
2024-01-18 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 9 |
2024-01-17 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 2,600 |
2024-01-16 | $40.30 | $40.30 | $40.10 | $40.10 | $40.10 | 2,600 |
2024-01-12 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 4 |
2024-01-11 | $40.91 | $40.91 | $40.91 | $40.91 | $40.25 | 4 |
2024-01-10 | $41.10 | $41.10 | $41.10 | $41.10 | $40.44 | 1 |
2024-01-09 | $41.10 | $41.10 | $41.10 | $41.10 | $40.43 | 1 |
2024-01-08 | $41.25 | $41.25 | $41.25 | $41.25 | $40.59 | 3 |
2024-01-05 | $41.21 | $41.21 | $41.21 | $41.21 | $40.54 | 3 |
2024-01-04 | $41.08 | $41.08 | $41.08 | $41.08 | $40.41 | 3 |
2024-01-03 | $41.26 | $41.26 | $41.26 | $41.26 | $40.59 | 3 |
2024-01-02 | $40.84 | $40.84 | $40.84 | $40.84 | $40.18 | 0 |
2023-12-29 | $40.56 | $40.56 | $40.56 | $40.56 | $39.90 | 1 |
2023-12-28 | $40.65 | $40.65 | $40.61 | $40.61 | $39.95 | 202 |
2023-12-27 | $40.72 | $40.72 | $40.72 | $40.72 | $40.06 | 3 |
2023-12-26 | $40.92 | $40.92 | $40.92 | $40.92 | $40.26 | 6 |
2023-12-22 | $40.66 | $40.66 | $40.66 | $40.66 | $40.00 | 1 |
2023-12-21 | $40.58 | $40.58 | $40.58 | $40.58 | $39.93 | 1 |
2023-12-20 | $40.30 | $40.30 | $40.30 | $40.30 | $39.64 | 3 |
2023-12-19 | $40.60 | $40.60 | $40.60 | $40.60 | $39.94 | 3 |
2023-12-18 | $40.31 | $40.31 | $40.31 | $40.31 | $39.65 | 0 |
2023-12-15 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 2 |
2023-12-14 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 2 |
2023-12-13 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 1 |
2023-12-12 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 1 |
2023-12-11 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 0 |
2023-12-08 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 2 |
2023-12-07 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 2 |
2023-12-06 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 0 |
2023-12-05 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 45 |
2023-12-04 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 45 |
2023-12-01 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 0 |
2023-11-30 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 2 |
2023-11-29 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
2023-11-28 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 5 |
2023-11-27 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 5 |
2023-11-24 | $39.94 | $40.40 | $39.94 | $40.40 | $40.40 | 107 |
2023-11-22 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 2 |
2023-11-21 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 1 |
2023-11-20 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 1 |
2023-11-17 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 1 |
2023-11-16 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 6 |
2023-11-15 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 11 |
2023-11-14 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 11 |
2023-11-13 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 5 |
2023-11-10 | $38.82 | $38.87 | $38.82 | $38.87 | $38.87 | 200 |
2023-11-09 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 3 |
2023-11-08 | $38.99 | $38.99 | $38.93 | $38.93 | $38.93 | 100 |
2023-11-07 | $39.24 | $39.25 | $39.24 | $39.25 | $39.25 | 100 |
2023-11-06 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
2023-11-03 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 2 |
2023-11-02 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 2 |
2023-11-01 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 0 |
2023-10-31 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 3 |
2023-10-30 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 3 |
2023-10-27 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 1 |
2023-10-26 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 1 |
2023-10-25 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 2 |
2023-10-24 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 7 |
2023-10-23 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 34 |
2023-10-20 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 2 |
2023-10-19 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 2 |
2023-10-18 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 400 |
2023-10-17 | $39.70 | $39.70 | $39.33 | $39.33 | $39.33 | 400 |
2023-10-16 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 1 |
2023-10-13 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 3 |
2023-10-12 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 6 |
2023-10-11 | $39.42 | $39.42 | $39.42 | $39.42 | $38.75 | 0 |
2023-10-10 | $39.19 | $39.19 | $39.19 | $39.19 | $38.52 | 102 |
2023-10-09 | $37.85 | $38.95 | $37.85 | $38.95 | $38.29 | 102 |
2023-10-06 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 1 |
2023-10-05 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 1 |
2023-10-04 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 0 |
2023-10-03 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 0 |
2023-10-02 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
2023-09-29 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 22 |
2023-09-28 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 22 |
2023-09-27 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 95 |
2023-09-26 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 95 |
2023-09-25 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 0 |
2023-09-22 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 3 |
2023-09-21 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 2 |
2023-09-20 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 4 |
2023-09-19 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 2 |
2023-09-18 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 2 |
2023-09-15 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 2 |
2023-09-14 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 2 |
2023-09-13 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 2 |
2023-09-12 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 1 |
2023-09-11 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 2 |
2023-09-08 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 2 |
2023-09-07 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 2 |
2023-09-06 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 1 |
2023-09-05 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 2 |
2023-09-01 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 1 |
2023-08-31 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 2 |
2023-08-30 | $39.24 | $39.24 | $39.24 | $39.24 | $39.24 | 0 |
2023-08-29 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 0 |
2023-08-28 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 0 |
2023-08-25 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 5 |
2023-08-24 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 5 |
2023-08-23 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 25 |
2023-08-22 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 25 |
2023-08-21 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 2 |
2023-08-18 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 10 |
2023-08-17 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 2 |
2023-08-16 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 0 |
2023-08-15 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 1 |
2023-08-14 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 1 |
2023-08-11 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 3 |
2023-08-10 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 137 |
2023-08-09 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
2023-08-08 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 0 |
2023-08-07 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 0 |
2023-08-04 | $37.34 | $38.45 | $37.34 | $38.45 | $38.45 | 207 |
2023-08-03 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 2 |
2023-08-02 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 44 |
2023-08-01 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 1 |
2023-07-31 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 1 |
2023-07-28 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 2 |
2023-07-27 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 3 |
2023-07-26 | $38.96 | $38.99 | $38.86 | $38.86 | $38.86 | 2,602 |
2023-07-25 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 3 |
2023-07-24 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 86 |
2023-07-21 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 2 |
2023-07-20 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 2 |
2023-07-19 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 1 |
2023-07-18 | $38.18 | $38.19 | $38.18 | $38.19 | $38.19 | 1,585 |
2023-07-17 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 1 |
2023-07-14 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 3 |
2023-07-13 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 3 |
2023-07-12 | $38.87 | $38.94 | $38.82 | $38.94 | $38.26 | 1,566 |
2023-07-11 | $38.60 | $38.60 | $38.60 | $38.60 | $37.93 | 0 |
2023-07-10 | $38.28 | $38.28 | $38.28 | $38.28 | $37.62 | 0 |
2023-07-07 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 2 |
2023-07-06 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 2 |
2023-07-05 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 1 |
2023-07-03 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 3 |
2023-06-30 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 5 |
2023-06-29 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 5 |
2023-06-28 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 1 |
2023-06-27 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
2023-06-26 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 0 |
2023-06-23 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 3 |
2023-06-22 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 3 |
2023-06-21 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 20 |
2023-06-20 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 20 |
2023-06-16 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 2 |
2023-06-15 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 2 |
2023-06-14 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 1 |
2023-06-13 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 32 |
2023-06-12 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
2023-06-09 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 2 |
2023-06-08 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 2 |
2023-06-07 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 1 |
2023-06-06 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 100 |
2023-06-05 | $37.70 | $37.70 | $37.62 | $37.62 | $37.62 | 100 |
2023-06-02 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 1 |
2023-06-01 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 1 |
2023-05-31 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
2023-05-30 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
2023-05-26 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 23 |
2023-05-25 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 2 |
2023-05-24 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 101 |
2023-05-23 | $39.19 | $39.19 | $37.29 | $37.29 | $37.29 | 101 |
2023-05-22 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
2023-05-19 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 3 |
2023-05-18 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 3 |
2023-05-17 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 1 |
2023-05-16 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 3 |
2023-05-15 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 1 |
2023-05-12 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 2 |
2023-05-11 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 2 |
2023-05-10 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 6 |
2023-05-09 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1 |
2023-05-08 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 1 |
2023-05-05 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 3 |
2023-05-04 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 3 |
2023-05-03 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 1 |
2023-05-02 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1 |
2023-05-01 | $37.90 | $37.90 | $37.84 | $37.84 | $37.84 | 1,398 |
2023-04-28 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 2 |
2023-04-27 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 2 |
2023-04-26 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 1 |
2023-04-25 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 1 |
2023-04-24 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 6 |
2023-04-21 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 4 |
2023-04-20 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 4 |
2023-04-19 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
2023-04-18 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
2023-04-17 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 0 |
2023-04-14 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 2 |
2023-04-13 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 2 |
2023-04-12 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 52 |
2023-04-11 | $38.52 | $38.52 | $38.52 | $38.52 | $37.84 | 52 |
2023-04-10 | $38.19 | $38.19 | $38.19 | $38.19 | $37.52 | 0 |
2023-04-06 | $38.04 | $38.04 | $38.04 | $38.04 | $37.37 | 2 |
2023-04-05 | $38.21 | $38.21 | $38.21 | $38.21 | $37.54 | 0 |
2023-04-04 | $38.01 | $38.01 | $38.01 | $38.01 | $37.35 | 1 |
2023-04-03 | $38.24 | $38.24 | $38.24 | $38.24 | $37.57 | 1 |
2023-03-31 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 2 |
2023-03-30 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 2 |
2023-03-29 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 0 |
2023-03-28 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 5 |
2023-03-27 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 5 |
2023-03-24 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 2 |
2023-03-23 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 2 |
2023-03-22 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 4 |
2023-03-21 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 1 |
2023-03-20 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 1 |
2023-03-17 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 62 |
2023-03-16 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 62 |
2023-03-15 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
2023-03-14 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 2 |
2023-03-13 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 2 |
2023-03-10 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 2 |
2023-03-09 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 2 |
2023-03-08 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
2023-03-07 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 2 |
2023-03-06 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 2 |
2023-03-03 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 5,284 |
2023-03-02 | $38.45 | $38.68 | $38.45 | $38.68 | $38.68 | 5,284 |
2023-03-01 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
2023-02-28 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 2 |
2023-02-27 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 2 |
2023-02-24 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 8 |
2023-02-23 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 2 |
2023-02-22 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 1 |
2023-02-21 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 2 |
2023-02-17 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 2 |
2023-02-16 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 2 |
2023-02-15 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 2 |
2023-02-14 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 2 |
2023-02-13 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 0 |
2023-02-10 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 2 |
2023-02-09 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 2 |
2023-02-08 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 0 |
2023-02-07 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 85 |
2023-02-06 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 85 |
2023-02-03 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 75 |
2023-02-02 | $39.22 | $39.44 | $39.22 | $39.44 | $39.44 | 147 |
2023-02-01 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 2 |
2023-01-31 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 1 |
2023-01-30 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 1 |
2023-01-27 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 5 |
2023-01-26 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 5 |
2023-01-25 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 5 |
2023-01-24 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 9 |
2023-01-23 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 3 |
2023-01-20 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 1 |
2023-01-19 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 2 |
2023-01-18 | $39.52 | $39.52 | $38.72 | $38.72 | $38.72 | 132 |
2023-01-17 | $39.52 | $39.52 | $39.34 | $39.34 | $39.34 | 100 |
2023-01-13 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 25 |
2023-01-12 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 51 |
2023-01-11 | $39.52 | $39.52 | $39.52 | $39.52 | $38.90 | 5 |
2023-01-10 | $38.98 | $39.17 | $38.98 | $39.17 | $38.55 | 102 |
2023-01-09 | $39.19 | $39.19 | $39.19 | $39.19 | $38.57 | 4 |
2023-01-06 | $38.82 | $38.82 | $38.82 | $38.82 | $38.21 | 4 |
2023-01-05 | $37.94 | $37.94 | $37.94 | $37.94 | $37.34 | 6 |
2023-01-04 | $37.87 | $37.87 | $37.87 | $37.87 | $37.27 | 29 |
2023-01-03 | $37.57 | $37.57 | $37.57 | $37.57 | $36.98 | 29 |
2022-12-30 | $38.24 | $38.24 | $38.24 | $38.24 | $37.64 | 2 |
2022-12-29 | $38.18 | $38.18 | $38.18 | $38.18 | $37.58 | 2 |
2022-12-28 | $37.68 | $37.68 | $37.68 | $37.68 | $37.08 | 2 |
2022-12-27 | $38.46 | $38.46 | $38.46 | $38.46 | $37.85 | 2 |
2022-12-23 | $38.31 | $38.31 | $38.31 | $38.31 | $37.71 | 2 |
2022-12-22 | $37.57 | $37.57 | $37.57 | $37.57 | $36.98 | 5 |
2022-12-21 | $38.03 | $38.03 | $38.03 | $38.03 | $37.43 | 1 |
2022-12-20 | $37.39 | $37.39 | $37.39 | $37.39 | $36.80 | 10 |
2022-12-19 | $37.22 | $37.22 | $37.22 | $37.22 | $36.63 | 13 |
2022-12-16 | $37.74 | $37.74 | $37.74 | $37.74 | $37.14 | 27 |
2022-12-15 | $38.12 | $38.12 | $38.12 | $38.12 | $37.52 | 2 |
2022-12-14 | $38.70 | $38.70 | $38.70 | $38.70 | $38.09 | 2 |
2022-12-13 | $38.07 | $39.01 | $38.07 | $39.01 | $38.40 | 209 |
2022-12-12 | $38.32 | $38.32 | $38.32 | $38.32 | $37.72 | 3 |
2022-12-09 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 3 |
2022-12-08 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 50 |
2022-12-07 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 50 |
2022-12-06 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 1 |
2022-12-05 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 3 |
2022-12-02 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 2 |
2022-12-01 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 2 |
2022-11-30 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 21 |
2022-11-29 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 21 |
2022-11-28 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 3 |
2022-11-25 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 3 |
2022-11-23 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 7 |
2022-11-22 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 7 |
2022-11-21 | $39.15 | $39.15 | $39.13 | $39.13 | $39.13 | 100 |
2022-11-18 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 5 |
2022-11-17 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 11 |
2022-11-16 | $39.03 | $39.61 | $39.03 | $39.61 | $39.61 | 4,000 |
2022-11-15 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 2 |
2022-11-14 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 4 |
2022-11-11 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 1 |
2022-11-10 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 1 |
2022-11-09 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 1 |
2022-11-08 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 10 |
2022-11-07 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 10 |
2022-11-04 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 8 |
2022-11-03 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 3 |
2022-11-02 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 6 |
2022-11-01 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 1 |
2022-10-31 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 1 |
2022-10-28 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 4 |
2022-10-27 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 220 |
2022-10-26 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 3 |
2022-10-25 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 111 |
2022-10-24 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 7 |
2022-10-21 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 5 |
2022-10-20 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 55 |
2022-10-19 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 55 |
2022-10-18 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 1 |
2022-10-17 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 1 |
2022-10-14 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 6 |
2022-10-13 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 1 |
2022-10-12 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 1 |
2022-10-11 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 3 |
2022-10-10 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 3 |
2022-10-07 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 2 |
2022-10-06 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 19 |
2022-10-05 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 1 |
2022-10-04 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 16 |
2022-10-03 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 10 |
2022-09-30 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 10 |
2022-09-29 | $35.75 | $35.75 | $35.51 | $35.55 | $35.55 | 1,013 |
2022-09-28 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 1 |
2022-09-27 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 1 |
2022-09-26 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 1 |
2022-09-23 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 2 |
2022-09-22 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 2 |
2022-09-21 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 1 |
2022-09-20 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 1 |
2022-09-19 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 3 |
2022-09-16 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 12 |
2022-09-15 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 12 |
2022-09-14 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 8 |
2022-09-13 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 2 |
2022-09-12 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 1 |
2022-09-09 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 2 |
2022-09-08 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 4 |
2022-09-07 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 3 |
2022-09-06 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 3 |
2022-09-02 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 10 |
2022-09-01 | $38.52 | $38.63 | $38.35 | $38.63 | $38.63 | 442 |
2022-08-31 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 9 |
2022-08-30 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 18 |
2022-08-29 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 1 |
2022-08-26 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 2 |
2022-08-25 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 2 |
2022-08-24 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 2 |
2022-08-23 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 2 |
2022-08-22 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 43 |
2022-08-19 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 14 |
2022-08-18 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 1 |
2022-08-17 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 1 |
2022-08-16 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 31 |
2022-08-15 | $39.21 | $39.27 | $39.21 | $39.27 | $39.27 | 220 |
2022-08-12 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 3 |
2022-08-11 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 3 |
2022-08-10 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 2 |
2022-08-09 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 2 |
2022-08-08 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2022-08-05 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 3 |
2022-08-04 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 3 |
2022-08-03 | $38.40 | $38.58 | $38.40 | $38.58 | $38.58 | 330 |
2022-08-02 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 2 |
2022-08-01 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 3 |
2022-07-29 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 47 |
2022-07-28 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 254 |
2022-07-27 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 1 |
2022-07-26 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 1 |
2022-07-25 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 44 |
2022-07-22 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 3 |
2022-07-21 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 3 |
2022-07-20 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
2022-07-19 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 10 |
2022-07-18 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 10 |
2022-07-15 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 1 |
2022-07-14 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 2 |
2022-07-13 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 4 |
2022-07-12 | $35.65 | $35.65 | $35.65 | $35.65 | $35.03 | 4 |
2022-07-11 | $36.20 | $36.20 | $36.20 | $36.20 | $35.57 | 82 |
2022-07-08 | $36.44 | $36.44 | $36.44 | $36.44 | $35.81 | 7 |
2022-07-07 | $36.17 | $36.17 | $36.16 | $36.16 | $35.53 | 697 |
2022-07-06 | $35.00 | $35.00 | $35.00 | $35.00 | $34.39 | 202 |
2022-07-05 | $35.02 | $35.52 | $35.02 | $35.52 | $34.90 | 202 |
2022-07-01 | $36.45 | $36.45 | $36.45 | $36.45 | $35.82 | 0 |
2022-06-30 | $35.99 | $35.99 | $35.99 | $35.99 | $35.37 | 2 |
2022-06-29 | $36.39 | $36.39 | $36.39 | $36.39 | $35.76 | 1 |
2022-06-28 | $36.83 | $36.83 | $36.83 | $36.83 | $36.19 | 3 |
2022-06-27 | $36.20 | $36.20 | $36.20 | $36.20 | $35.57 | 2 |
2022-06-24 | $35.65 | $35.65 | $35.65 | $35.65 | $35.04 | 4,023 |
2022-06-23 | $34.82 | $34.95 | $34.64 | $34.95 | $34.34 | 4,023 |
2022-06-22 | $35.54 | $35.54 | $35.54 | $35.54 | $34.93 | 4 |
2022-06-21 | $36.39 | $36.39 | $36.39 | $36.39 | $35.76 | 4 |
2022-06-17 | $35.09 | $35.09 | $35.09 | $35.09 | $34.48 | 5 |
2022-06-16 | $35.94 | $35.94 | $35.94 | $35.94 | $35.32 | 2 |
2022-06-15 | $37.68 | $37.68 | $37.68 | $37.68 | $37.02 | 2 |
2022-06-14 | $38.21 | $38.21 | $38.21 | $38.21 | $37.55 | 3 |
2022-06-13 | $38.93 | $38.93 | $38.93 | $38.93 | $38.25 | 99 |
2022-06-10 | $40.89 | $40.89 | $40.89 | $40.89 | $40.18 | 0 |
2022-06-09 | $41.66 | $41.66 | $41.66 | $41.66 | $40.94 | 12 |
2022-06-08 | $42.35 | $42.35 | $42.35 | $42.35 | $41.62 | 12 |
2022-06-07 | $42.73 | $42.73 | $42.73 | $42.73 | $41.99 | 4 |
2022-06-06 | $41.96 | $41.96 | $41.96 | $41.96 | $41.24 | 4 |
2022-06-03 | $41.91 | $41.91 | $41.91 | $41.91 | $41.19 | 53 |
2022-06-02 | $42.03 | $42.03 | $42.03 | $42.03 | $41.31 | 53 |
2022-06-01 | $41.76 | $41.76 | $41.76 | $41.76 | $41.04 | 10,591 |
2022-05-31 | $41.50 | $41.64 | $41.24 | $41.24 | $40.53 | 10,591 |
2022-05-27 | $41.33 | $41.33 | $41.33 | $41.33 | $40.61 | 2 |
2022-05-26 | $40.81 | $40.81 | $40.81 | $40.81 | $40.10 | 12 |
2022-05-25 | $40.72 | $40.72 | $40.57 | $40.57 | $39.86 | 100 |
2022-05-24 | $39.89 | $39.89 | $39.89 | $39.89 | $39.20 | 18 |
2022-05-23 | $40.03 | $40.03 | $40.03 | $40.03 | $39.34 | 101 |
2022-05-20 | $39.14 | $39.54 | $38.92 | $39.54 | $38.85 | 5,905 |
2022-05-19 | $39.39 | $39.39 | $39.39 | $39.39 | $38.71 | 2 |
2022-05-18 | $39.72 | $39.72 | $39.72 | $39.72 | $39.03 | 3 |
2022-05-17 | $40.41 | $40.41 | $40.41 | $40.41 | $39.71 | 14 |
2022-05-16 | $39.79 | $39.84 | $39.79 | $39.84 | $39.15 | 285 |
2022-05-13 | $39.18 | $39.18 | $39.18 | $39.18 | $38.50 | 642 |
2022-05-12 | $37.92 | $38.16 | $37.92 | $38.16 | $37.50 | 642 |
2022-05-11 | $38.21 | $38.21 | $38.21 | $38.21 | $37.55 | 0 |
2022-05-10 | $38.41 | $38.41 | $38.41 | $38.41 | $37.75 | 3 |
2022-05-09 | $38.66 | $38.66 | $38.66 | $38.66 | $37.99 | 3 |
2022-05-06 | $40.47 | $40.47 | $40.47 | $40.47 | $39.77 | 4 |
2022-05-05 | $39.99 | $39.99 | $39.99 | $39.99 | $39.30 | 14 |
2022-05-04 | $40.93 | $40.93 | $40.93 | $40.93 | $40.22 | 2 |
2022-05-03 | $39.55 | $39.55 | $39.55 | $39.55 | $38.87 | 31 |
2022-05-02 | $38.68 | $38.68 | $38.68 | $38.68 | $38.01 | 31 |
2022-04-29 | $38.68 | $38.68 | $38.68 | $38.68 | $38.01 | 1 |
2022-04-28 | $39.58 | $39.74 | $39.58 | $39.74 | $39.06 | 100 |
2022-04-27 | $38.93 | $38.93 | $38.93 | $38.93 | $38.26 | 3 |
2022-04-26 | $38.88 | $38.88 | $38.88 | $38.88 | $38.21 | 25 |
2022-04-25 | $40.04 | $40.04 | $40.04 | $40.04 | $39.34 | 14 |
2022-04-22 | $40.04 | $40.04 | $40.04 | $40.04 | $39.34 | 11 |
2022-04-21 | $41.18 | $41.18 | $41.18 | $41.18 | $40.46 | 102 |
2022-04-20 | $41.61 | $41.61 | $41.61 | $41.61 | $40.89 | 1 |
2022-04-19 | $41.09 | $41.09 | $41.09 | $41.09 | $40.38 | 42 |
2022-04-18 | $40.85 | $40.85 | $40.85 | $40.85 | $40.15 | 44 |
2022-04-14 | $40.80 | $40.80 | $40.80 | $40.80 | $40.09 | 0 |
2022-04-13 | $40.77 | $40.77 | $40.77 | $40.77 | $40.07 | 1 |
2022-04-12 | $40.41 | $40.41 | $40.41 | $40.41 | $39.71 | 8 |
2022-04-11 | $40.08 | $40.08 | $39.95 | $39.95 | $39.25 | 347 |
2022-04-08 | $41.02 | $41.02 | $41.02 | $41.02 | $39.72 | 0 |
2022-04-07 | $40.59 | $40.59 | $40.59 | $40.59 | $39.29 | 14 |
2022-04-06 | $40.49 | $40.49 | $40.49 | $40.49 | $39.20 | 0 |
2022-04-05 | $40.43 | $40.43 | $40.43 | $40.43 | $39.14 | 2 |
2022-04-04 | $40.80 | $40.80 | $40.80 | $40.80 | $39.49 | 2 |
2022-04-01 | $40.63 | $40.63 | $40.63 | $40.63 | $39.34 | 3 |
2022-03-31 | $40.30 | $40.30 | $40.30 | $40.30 | $39.02 | 8 |
2022-03-30 | $40.62 | $40.62 | $40.62 | $40.62 | $39.33 | 1,005 |
2022-03-29 | $39.90 | $40.33 | $39.90 | $40.33 | $39.04 | 1,005 |
2022-03-28 | $40.04 | $40.04 | $40.04 | $40.04 | $38.76 | 8 |
2022-03-25 | $40.42 | $40.42 | $40.42 | $40.42 | $39.13 | 32 |
2022-03-24 | $39.50 | $39.50 | $39.50 | $39.50 | $38.24 | 18 |
2022-03-23 | $39.09 | $39.09 | $39.09 | $39.09 | $37.84 | 0 |
2022-03-22 | $38.81 | $38.81 | $38.81 | $38.81 | $37.57 | 0 |
2022-03-21 | $38.66 | $38.66 | $38.66 | $38.66 | $37.43 | 5 |
2022-03-18 | $37.89 | $37.89 | $37.89 | $37.89 | $36.68 | 5 |
2022-03-17 | $37.89 | $37.89 | $37.89 | $37.89 | $36.68 | 5 |
2022-03-16 | $37.43 | $37.43 | $37.43 | $37.43 | $36.24 | 5 |
2022-03-15 | $37.29 | $37.29 | $37.29 | $37.29 | $36.10 | 70 |
2022-03-14 | $37.57 | $37.57 | $37.57 | $37.57 | $36.37 | 70 |
2022-03-11 | $39.06 | $39.06 | $38.72 | $38.72 | $37.49 | 303 |
2022-03-10 | $39.50 | $39.50 | $39.50 | $39.50 | $38.24 | 62 |
2022-03-09 | $38.99 | $38.99 | $38.99 | $38.99 | $37.75 | 61 |
2022-03-08 | $39.36 | $39.36 | $39.36 | $39.36 | $38.11 | 6 |
2022-03-07 | $39.37 | $39.37 | $39.37 | $39.37 | $38.11 | 1 |
2022-03-04 | $39.57 | $39.57 | $39.57 | $39.57 | $38.31 | 0 |
2022-03-03 | $39.04 | $39.04 | $39.04 | $39.04 | $37.79 | 0 |
2022-03-02 | $39.07 | $39.07 | $39.03 | $39.03 | $37.79 | 110 |
2022-03-01 | $38.17 | $38.17 | $38.17 | $38.17 | $36.95 | 1 |
2022-02-28 | $38.03 | $38.03 | $38.03 | $38.03 | $36.82 | 1 |
2022-02-25 | $37.06 | $37.06 | $37.06 | $37.06 | $35.88 | 200 |
2022-02-24 | $36.30 | $36.30 | $36.30 | $36.30 | $35.14 | 64 |
2022-02-23 | $36.49 | $36.49 | $36.35 | $36.35 | $35.19 | 200 |
2022-02-22 | $36.10 | $36.10 | $36.10 | $36.10 | $34.95 | 15 |
2022-02-18 | $36.66 | $36.66 | $36.66 | $36.66 | $35.49 | 184 |
2022-02-17 | $37.11 | $37.11 | $36.94 | $36.94 | $35.77 | 184 |
2022-02-16 | $37.18 | $37.18 | $37.18 | $37.18 | $35.99 | 85 |
2022-02-15 | $37.21 | $37.21 | $37.21 | $37.21 | $36.02 | 70 |
2022-02-14 | $37.44 | $37.47 | $37.33 | $37.33 | $36.14 | 800 |
2022-02-11 | $37.40 | $38.00 | $37.40 | $38.00 | $36.79 | 265 |
2022-02-10 | $37.10 | $37.10 | $37.10 | $37.10 | $35.91 | 3 |
2022-02-09 | $37.39 | $37.41 | $37.38 | $37.41 | $36.22 | 715 |
2022-02-08 | $37.56 | $37.56 | $37.17 | $37.17 | $35.98 | 930 |
2022-02-07 | $37.56 | $37.60 | $37.46 | $37.46 | $36.26 | 1,348 |
2022-02-04 | $37.42 | $37.42 | $37.42 | $37.42 | $36.22 | 116 |
2022-02-03 | $37.25 | $37.25 | $37.21 | $37.25 | $36.06 | 5,903 |
2022-02-02 | $37.40 | $37.40 | $37.40 | $37.40 | $36.21 | 0 |
2022-02-01 | $37.06 | $37.06 | $37.06 | $37.06 | $35.88 | 12 |
2022-01-31 | $36.49 | $36.49 | $36.49 | $36.49 | $35.32 | 12 |
2022-01-28 | $36.04 | $36.04 | $36.04 | $36.04 | $34.89 | 2 |
2022-01-27 | $35.96 | $35.96 | $35.96 | $35.96 | $34.81 | 5 |
2022-01-26 | $35.96 | $35.96 | $35.96 | $35.96 | $34.82 | 0 |
2022-01-25 | $35.67 | $35.67 | $35.67 | $35.67 | $34.53 | 30 |
2022-01-24 | $35.05 | $35.05 | $35.05 | $35.05 | $33.93 | 30 |
2022-01-21 | $35.29 | $35.29 | $35.29 | $35.29 | $34.17 | 10 |
2022-01-20 | $35.84 | $35.84 | $35.84 | $35.84 | $34.69 | 1 |
2022-01-19 | $36.12 | $36.12 | $36.12 | $36.12 | $34.96 | 45 |
2022-01-18 | $36.30 | $36.30 | $36.30 | $36.30 | $35.15 | 0 |
2022-01-14 | $36.30 | $36.30 | $36.30 | $36.30 | $35.15 | 2 |
2022-01-13 | $35.98 | $35.98 | $35.98 | $35.98 | $34.84 | 2 |
2022-01-12 | $36.34 | $36.34 | $36.34 | $36.34 | $35.18 | 50 |
2022-01-11 | $35.90 | $35.90 | $35.90 | $35.90 | $34.76 | 19 |
2022-01-10 | $35.75 | $35.77 | $35.75 | $35.77 | $34.07 | 217 |
2022-01-07 | $35.78 | $35.78 | $35.78 | $35.78 | $34.08 | 102 |
2022-01-06 | $35.31 | $35.31 | $35.31 | $35.31 | $33.63 | 14 |
2022-01-05 | $34.69 | $34.69 | $34.69 | $34.69 | $33.04 | 53 |
2022-01-04 | $34.86 | $34.86 | $34.86 | $34.86 | $33.20 | 2 |
2022-01-03 | $33.99 | $34.26 | $33.99 | $34.26 | $32.63 | 5,370 |
2021-12-31 | $33.70 | $33.70 | $33.70 | $33.70 | $32.09 | 2 |
2021-12-30 | $33.59 | $33.59 | $33.37 | $33.37 | $31.78 | 774 |
2021-12-29 | $33.42 | $33.42 | $33.39 | $33.39 | $31.80 | 102 |
2021-12-28 | $33.36 | $33.39 | $33.36 | $33.39 | $31.80 | 2,923 |
2021-12-27 | $33.53 | $33.53 | $33.53 | $33.53 | $31.93 | 0 |
2021-12-23 | $33.06 | $33.06 | $33.06 | $33.06 | $31.49 | 10 |
2021-12-22 | $32.84 | $32.84 | $32.84 | $32.84 | $31.28 | 10 |
2021-12-21 | $32.68 | $32.68 | $32.68 | $32.68 | $31.13 | 4 |
2021-12-20 | $32.17 | $32.17 | $32.17 | $32.17 | $30.64 | 8 |
2021-12-17 | $32.69 | $32.69 | $32.69 | $32.69 | $31.14 | 2 |
2021-12-16 | $32.88 | $32.88 | $32.88 | $32.88 | $31.32 | 19 |
2021-12-15 | $32.69 | $32.69 | $32.69 | $32.69 | $31.14 | 4 |
2021-12-14 | $32.50 | $32.50 | $32.50 | $32.50 | $30.95 | 2 |
2021-12-13 | $32.76 | $32.76 | $32.76 | $32.76 | $31.21 | 4 |
2021-12-10 | $33.32 | $33.32 | $33.32 | $33.32 | $31.74 | 2 |
2021-12-09 | $33.26 | $33.26 | $33.26 | $33.26 | $31.68 | 2 |
2021-12-08 | $33.74 | $33.74 | $33.74 | $33.74 | $32.14 | 5 |
2021-12-07 | $33.72 | $33.72 | $33.72 | $33.72 | $32.11 | 3 |
2021-12-06 | $33.17 | $33.17 | $33.17 | $33.17 | $31.59 | 2 |
2021-12-03 | $33.03 | $33.03 | $33.03 | $33.03 | $31.46 | 2 |
2021-12-02 | $33.26 | $33.26 | $33.26 | $33.26 | $31.68 | 2 |
2021-12-01 | $32.71 | $32.71 | $32.71 | $32.71 | $31.15 | 8 |
2021-11-30 | $33.16 | $33.16 | $33.16 | $33.16 | $31.58 | 7 |
2021-11-29 | $34.09 | $34.09 | $34.09 | $34.09 | $32.47 | 2 |
2021-11-26 | $34.54 | $34.54 | $34.54 | $34.54 | $32.89 | 4 |
2021-11-24 | $35.21 | $35.21 | $35.21 | $35.21 | $33.53 | 2 |
2021-11-23 | $34.80 | $34.80 | $34.80 | $34.80 | $33.15 | 2 |
2021-11-22 | $34.36 | $34.36 | $34.36 | $34.36 | $32.73 | 50 |
2021-11-19 | $34.24 | $34.24 | $34.24 | $34.24 | $32.61 | 10 |
2021-11-18 | $34.92 | $34.92 | $34.92 | $34.92 | $33.26 | 2 |
2021-11-17 | $35.11 | $35.11 | $35.11 | $35.11 | $33.45 | 51 |
2021-11-16 | $35.55 | $35.55 | $35.55 | $35.55 | $33.86 | 2 |
2021-11-15 | $35.57 | $35.75 | $35.57 | $35.75 | $34.05 | 204 |
2021-11-12 | $35.75 | $35.75 | $35.75 | $35.75 | $34.05 | 2 |
2021-11-11 | $35.83 | $35.83 | $35.83 | $35.83 | $34.12 | 2 |
2021-11-10 | $35.94 | $35.94 | $35.63 | $35.63 | $33.94 | 1,002 |
2021-11-09 | $36.03 | $36.03 | $36.03 | $36.03 | $34.32 | 2 |
2021-11-08 | $36.01 | $36.01 | $36.01 | $36.01 | $34.30 | 4 |
2021-11-05 | $35.92 | $35.92 | $35.92 | $35.92 | $34.21 | 15 |
2021-11-04 | $35.73 | $35.73 | $35.73 | $35.73 | $34.03 | 2 |
2021-11-03 | $35.95 | $35.95 | $35.95 | $35.95 | $34.24 | 3 |
2021-11-02 | $36.12 | $36.12 | $36.12 | $36.12 | $34.41 | 29 |
2021-11-01 | $36.26 | $36.26 | $36.26 | $36.26 | $34.54 | 5 |
2021-10-29 | $35.71 | $35.71 | $35.71 | $35.71 | $34.01 | 2 |
2021-10-28 | $36.17 | $36.17 | $36.17 | $36.17 | $34.45 | 4 |
2021-10-27 | $36.30 | $36.30 | $36.30 | $36.30 | $34.57 | 4 |
2021-10-26 | $36.55 | $36.55 | $36.55 | $36.55 | $34.81 | 101 |
2021-10-25 | $36.90 | $36.90 | $36.90 | $36.90 | $35.14 | 17 |
2021-10-22 | $36.76 | $36.76 | $36.76 | $36.76 | $35.02 | 11 |
2021-10-21 | $36.67 | $36.67 | $36.67 | $36.67 | $34.92 | 6 |
2021-10-20 | $37.36 | $37.36 | $37.36 | $37.36 | $35.59 | 2 |
2021-10-19 | $36.98 | $36.98 | $36.98 | $36.98 | $35.22 | 12 |
2021-10-18 | $36.85 | $36.85 | $36.85 | $36.85 | $35.10 | 2 |
2021-10-15 | $34.81 | $36.91 | $33.07 | $36.87 | $35.12 | 4,159 |
2021-10-14 | $36.60 | $36.64 | $36.60 | $36.64 | $34.90 | 1,028 |
2021-10-13 | $36.04 | $36.04 | $36.04 | $36.04 | $34.33 | 36 |
2021-10-12 | $35.89 | $35.91 | $35.50 | $35.84 | $34.14 | 7,601 |
2021-10-11 | $36.06 | $36.06 | $36.06 | $36.06 | $33.80 | 16 |
2021-10-08 | $35.87 | $35.87 | $35.87 | $35.87 | $33.62 | 2 |
2021-10-07 | $35.30 | $35.30 | $35.30 | $35.30 | $33.08 | 2 |
2021-10-06 | $34.77 | $34.87 | $34.77 | $34.87 | $32.68 | 104 |
2021-10-05 | $35.18 | $35.18 | $35.18 | $35.18 | $32.97 | 2 |
2021-10-04 | $35.26 | $35.26 | $35.26 | $35.26 | $33.05 | 7 |
2021-10-01 | $34.68 | $34.68 | $34.68 | $34.68 | $32.51 | 4 |
2021-09-30 | $34.24 | $34.24 | $34.24 | $34.24 | $32.09 | 4 |
2021-09-29 | $34.47 | $34.47 | $34.47 | $34.47 | $32.31 | 4 |
2021-09-28 | $34.45 | $34.45 | $34.45 | $34.45 | $32.28 | 3 |
2021-09-27 | $34.81 | $34.81 | $34.81 | $34.81 | $32.62 | 5 |
2021-09-24 | $34.09 | $34.09 | $34.09 | $34.09 | $31.95 | 2 |
2021-09-23 | $34.18 | $34.18 | $34.18 | $34.18 | $32.04 | 2 |
2021-09-22 | $33.49 | $33.49 | $33.49 | $33.49 | $31.39 | 3 |
2021-09-21 | $32.95 | $32.95 | $32.95 | $32.95 | $30.88 | 4 |
2021-09-20 | $32.83 | $32.83 | $32.83 | $32.83 | $30.77 | 2 |
2021-09-17 | $33.68 | $33.68 | $33.68 | $33.68 | $31.57 | 2 |
2021-09-16 | $34.03 | $34.03 | $34.03 | $34.03 | $31.90 | 3 |
2021-09-15 | $34.15 | $34.15 | $34.15 | $34.15 | $32.01 | 2 |
2021-09-14 | $33.66 | $33.66 | $33.66 | $33.66 | $31.55 | 4 |
2021-09-13 | $33.95 | $33.95 | $33.95 | $33.95 | $31.82 | 2 |
2021-09-10 | $33.39 | $33.39 | $33.39 | $33.39 | $31.30 | 4 |
2021-09-09 | $33.64 | $33.64 | $33.64 | $33.64 | $31.53 | 3 |
2021-09-08 | $33.78 | $33.78 | $33.78 | $33.78 | $31.66 | 3 |
2021-09-07 | $33.87 | $33.87 | $33.87 | $33.87 | $31.74 | 2 |
2021-09-03 | $34.13 | $34.13 | $34.13 | $34.13 | $31.99 | 2 |
2021-09-02 | $34.13 | $34.13 | $34.13 | $34.13 | $31.99 | 2 |
2021-09-01 | $33.59 | $33.59 | $33.59 | $33.59 | $31.49 | 58 |
2021-08-31 | $33.35 | $33.35 | $33.35 | $33.35 | $31.26 | 3 |
2021-08-30 | $33.49 | $33.49 | $33.49 | $33.49 | $31.38 | 4 |
2021-08-27 | $33.67 | $33.67 | $33.67 | $33.67 | $31.55 | 9 |
2021-08-26 | $32.97 | $32.97 | $32.97 | $32.97 | $30.90 | 3 |
2021-08-25 | $33.49 | $33.49 | $33.49 | $33.49 | $31.39 | 14 |
2021-08-24 | $33.24 | $33.24 | $33.24 | $33.24 | $31.15 | 4 |
2021-08-23 | $32.99 | $32.99 | $32.99 | $32.99 | $30.92 | 6 |
2021-08-20 | $32.42 | $32.42 | $32.42 | $32.42 | $30.38 | 12 |
2021-08-19 | $32.17 | $32.17 | $32.17 | $32.17 | $30.15 | 6 |
2021-08-18 | $32.81 | $32.81 | $32.81 | $32.81 | $30.75 | 2 |
2021-08-17 | $33.38 | $33.38 | $33.38 | $33.38 | $31.29 | 2 |
2021-08-16 | $33.67 | $33.67 | $33.67 | $33.67 | $31.55 | 22 |
2021-08-13 | $33.85 | $33.85 | $33.85 | $33.85 | $31.73 | 2 |
2021-08-12 | $34.13 | $34.13 | $34.13 | $34.13 | $31.99 | 3 |
2021-08-11 | $33.98 | $33.98 | $33.98 | $33.98 | $31.85 | 2 |
2021-08-10 | $33.78 | $33.78 | $33.78 | $33.78 | $31.66 | 4 |
2021-08-09 | $33.23 | $33.23 | $33.23 | $33.23 | $31.15 | 2 |
2021-08-06 | $33.46 | $33.46 | $33.46 | $33.46 | $31.36 | 3 |
2021-08-05 | $33.40 | $33.40 | $33.40 | $33.40 | $31.30 | 3 |
2021-08-04 | $33.43 | $33.43 | $33.43 | $33.43 | $31.34 | 2 |
2021-08-03 | $33.83 | $33.87 | $33.83 | $33.87 | $31.75 | 203 |
2021-08-02 | $33.68 | $33.68 | $33.68 | $33.68 | $31.57 | 3 |
2021-07-30 | $34.02 | $34.02 | $34.02 | $34.02 | $31.88 | 2 |
2021-07-29 | $34.45 | $34.45 | $34.45 | $34.45 | $32.29 | 2 |
2021-07-28 | $34.25 | $34.25 | $34.25 | $34.25 | $32.10 | 6 |
2021-07-27 | $33.94 | $33.94 | $33.94 | $33.94 | $31.81 | 58 |
2021-07-26 | $34.36 | $34.36 | $34.36 | $34.36 | $32.20 | 2 |
2021-07-23 | $33.73 | $33.73 | $33.73 | $33.73 | $31.62 | 7 |
2021-07-22 | $33.84 | $33.84 | $33.84 | $33.84 | $31.71 | 21 |
2021-07-21 | $33.93 | $33.93 | $33.93 | $33.93 | $31.80 | 1 |
2021-07-20 | $33.60 | $33.60 | $33.60 | $33.60 | $31.49 | 3 |
2021-07-19 | $32.72 | $32.72 | $32.72 | $32.72 | $30.66 | 3 |
2021-07-16 | $33.87 | $33.87 | $33.87 | $33.87 | $31.75 | 2 |
2021-07-15 | $34.27 | $34.27 | $34.27 | $34.27 | $32.12 | 25 |
2021-07-14 | $34.64 | $34.64 | $34.64 | $34.64 | $32.46 | 17 |
2021-07-13 | $35.16 | $35.16 | $35.16 | $35.16 | $32.95 | 6 |
2021-07-12 | $36.24 | $36.24 | $36.24 | $36.24 | $33.40 | 7 |
2021-07-09 | $36.42 | $36.42 | $36.42 | $36.42 | $33.57 | 0 |
2021-07-08 | $35.64 | $35.64 | $35.64 | $35.64 | $32.85 | 1 |
2021-07-07 | $35.81 | $35.81 | $35.81 | $35.81 | $33.00 | 1 |
2021-07-06 | $36.27 | $36.27 | $36.27 | $36.27 | $33.43 | 52 |
2021-07-02 | $36.34 | $36.68 | $36.34 | $36.68 | $33.80 | 500 |
2021-07-01 | $36.48 | $36.48 | $36.48 | $36.48 | $33.62 | 2 |
2021-06-30 | $36.15 | $36.15 | $36.15 | $36.15 | $33.31 | 2 |
2021-06-29 | $35.73 | $35.73 | $35.73 | $35.73 | $32.93 | 2 |
2021-06-28 | $35.67 | $35.67 | $35.67 | $35.67 | $32.87 | 27 |
2021-06-25 | $36.36 | $36.36 | $36.36 | $36.36 | $33.51 | 3 |
2021-06-24 | $36.41 | $36.41 | $36.41 | $36.41 | $33.56 | 3 |
2021-06-23 | $36.37 | $36.37 | $36.37 | $36.37 | $33.52 | 274 |
2021-06-22 | $36.32 | $36.50 | $36.32 | $36.50 | $33.64 | 274 |
2021-06-21 | $36.61 | $36.61 | $36.61 | $36.61 | $33.74 | 82 |
2021-06-18 | $35.89 | $35.90 | $35.88 | $35.88 | $33.07 | 900 |
2021-06-17 | $36.70 | $36.70 | $36.70 | $36.70 | $33.83 | 5 |
2021-06-16 | $37.79 | $37.79 | $37.79 | $37.79 | $34.83 | 75 |
2021-06-15 | $37.76 | $37.76 | $37.76 | $37.76 | $34.80 | 2 |
2021-06-14 | $37.58 | $37.58 | $37.58 | $37.58 | $34.63 | 1 |
2021-06-11 | $37.53 | $37.53 | $37.53 | $37.53 | $34.59 | 14 |
2021-06-10 | $37.30 | $37.30 | $37.30 | $37.30 | $34.38 | 1 |
2021-06-09 | $36.92 | $36.92 | $36.92 | $36.92 | $34.03 | 1 |
2021-06-08 | $36.79 | $36.79 | $36.79 | $36.79 | $33.91 | 12 |
2021-06-07 | $36.70 | $36.70 | $36.70 | $36.70 | $33.82 | 7 |
2021-06-04 | $36.33 | $36.33 | $36.33 | $36.33 | $33.48 | 6 |
2021-06-03 | $36.03 | $36.03 | $36.03 | $36.03 | $33.20 | 22 |
2021-06-02 | $35.99 | $35.99 | $35.99 | $35.99 | $33.17 | 6,805 |
2021-06-01 | $35.70 | $35.70 | $35.64 | $35.64 | $32.84 | 6,805 |
2021-05-28 | $35.02 | $35.02 | $35.02 | $35.02 | $32.27 | 201 |
2021-05-27 | $35.36 | $35.36 | $35.12 | $35.12 | $32.37 | 201 |
2021-05-26 | $35.09 | $35.09 | $35.09 | $35.09 | $32.34 | 22 |
2021-05-25 | $34.95 | $34.95 | $34.95 | $34.95 | $32.21 | 5 |
2021-05-24 | $35.49 | $35.49 | $35.49 | $35.49 | $32.71 | 22 |
2021-05-21 | $35.23 | $35.23 | $35.23 | $35.23 | $32.47 | 0 |
2021-05-20 | $35.16 | $35.16 | $35.16 | $35.16 | $32.40 | 4 |
2021-05-19 | $34.78 | $34.78 | $34.78 | $34.78 | $32.05 | 2 |
2021-05-18 | $35.44 | $35.44 | $35.44 | $35.44 | $32.66 | 1 |
2021-05-17 | $35.62 | $35.62 | $35.62 | $35.62 | $32.82 | 10 |
2021-05-14 | $35.15 | $35.15 | $35.15 | $35.15 | $32.39 | 40 |
2021-05-13 | $34.49 | $34.49 | $34.49 | $34.49 | $31.79 | 5 |
2021-05-12 | $34.30 | $34.30 | $34.30 | $34.30 | $31.61 | 9 |
2021-05-11 | $34.49 | $34.49 | $34.49 | $34.49 | $31.79 | 10 |
2021-05-10 | $34.78 | $34.78 | $34.78 | $34.78 | $32.06 | 15 |
2021-05-07 | $34.46 | $34.46 | $34.46 | $34.46 | $31.76 | 10 |
2021-05-06 | $34.17 | $34.17 | $34.17 | $34.17 | $31.49 | 0 |
2021-05-05 | $33.97 | $33.97 | $33.97 | $33.97 | $31.30 | 2 |
2021-05-04 | $33.51 | $33.51 | $33.51 | $33.51 | $30.88 | 0 |
2021-05-03 | $33.30 | $33.30 | $33.30 | $33.30 | $30.69 | 0 |
2021-04-30 | $33.09 | $33.09 | $33.09 | $33.09 | $30.50 | 6 |
2021-04-29 | $33.54 | $33.54 | $33.54 | $33.54 | $30.91 | 6 |
2021-04-28 | $33.21 | $33.21 | $33.21 | $33.21 | $30.60 | 7 |
2021-04-27 | $32.58 | $32.61 | $32.47 | $32.61 | $30.05 | 808 |
2021-04-26 | $32.35 | $32.35 | $32.35 | $32.35 | $29.82 | 0 |
2021-04-23 | $32.19 | $32.19 | $32.19 | $32.19 | $29.67 | 3 |
2021-04-22 | $31.77 | $31.77 | $31.77 | $31.77 | $29.28 | 3 |
2021-04-21 | $32.10 | $32.10 | $32.10 | $32.10 | $29.58 | 1 |
2021-04-20 | $31.65 | $31.65 | $31.65 | $31.65 | $29.17 | 3 |
2021-04-19 | $31.95 | $31.95 | $31.95 | $31.95 | $29.45 | 3 |
2021-04-16 | $31.85 | $31.85 | $31.85 | $31.85 | $29.36 | 0 |
2021-04-15 | $32.10 | $32.10 | $32.10 | $32.10 | $29.59 | 0 |
2021-04-14 | $31.88 | $31.88 | $31.88 | $31.88 | $29.38 | 16 |
2021-04-13 | $31.56 | $31.56 | $31.56 | $31.56 | $29.09 | 16 |
2021-04-12 | $31.48 | $31.48 | $31.48 | $31.48 | $29.01 | 16 |
2021-04-09 | $32.17 | $32.17 | $32.17 | $32.17 | $29.09 | 36 |
2021-04-08 | $32.41 | $32.41 | $32.41 | $32.41 | $29.31 | 2 |
2021-04-07 | $32.34 | $32.34 | $32.34 | $32.34 | $29.25 | 0 |
2021-04-06 | $32.27 | $32.27 | $32.27 | $32.27 | $29.18 | 32 |
2021-04-05 | $32.18 | $32.18 | $32.18 | $32.18 | $29.10 | 32 |
2021-04-01 | $32.25 | $32.25 | $32.25 | $32.25 | $29.16 | 0 |
2021-03-31 | $31.86 | $31.86 | $31.86 | $31.86 | $28.81 | 14 |
2021-03-30 | $31.64 | $31.64 | $31.64 | $31.64 | $28.61 | 14 |
2021-03-29 | $32.00 | $32.00 | $32.00 | $32.00 | $28.94 | 1 |
2021-03-26 | $32.26 | $32.26 | $32.26 | $32.26 | $29.17 | 1 |
2021-03-25 | $31.50 | $31.50 | $31.50 | $31.50 | $28.49 | 90 |
2021-03-24 | $31.30 | $31.30 | $31.30 | $31.30 | $28.31 | 0 |
2021-03-23 | $30.90 | $30.90 | $30.90 | $30.90 | $27.94 | 0 |
2021-03-22 | $31.74 | $31.74 | $31.74 | $31.74 | $28.70 | 0 |
2021-03-19 | $31.74 | $31.74 | $31.74 | $31.74 | $28.71 | 7 |
2021-03-18 | $31.33 | $31.33 | $31.33 | $31.33 | $28.33 | 7 |
2021-03-17 | $32.39 | $32.39 | $32.39 | $32.39 | $29.29 | 0 |
2021-03-16 | $32.23 | $32.23 | $32.23 | $32.23 | $29.15 | 0 |
2021-03-15 | $32.76 | $32.76 | $32.76 | $32.76 | $29.62 | 0 |
2021-03-12 | $32.75 | $32.75 | $32.75 | $32.75 | $29.62 | 7 |
2021-03-11 | $32.59 | $32.59 | $32.59 | $32.59 | $29.47 | 7 |
2021-03-10 | $32.54 | $32.54 | $32.54 | $32.54 | $29.43 | 7 |
2021-03-09 | $31.53 | $31.53 | $31.53 | $31.53 | $28.51 | 0 |
2021-03-08 | $31.99 | $31.99 | $31.99 | $31.99 | $28.92 | 8 |
2021-03-05 | $31.88 | $31.88 | $31.88 | $31.88 | $28.83 | 8 |
2021-03-04 | $31.46 | $31.46 | $31.46 | $31.46 | $28.45 | 1 |
2021-03-03 | $31.00 | $31.00 | $31.00 | $31.00 | $28.04 | 1 |
2021-03-02 | $30.78 | $30.78 | $30.78 | $30.78 | $27.83 | 2 |
2021-03-01 | $30.75 | $30.76 | $30.59 | $30.59 | $27.66 | 3,901 |
2021-02-26 | $29.49 | $29.49 | $29.49 | $29.49 | $26.67 | 0 |
2021-02-25 | $30.30 | $30.30 | $30.30 | $30.30 | $27.40 | 0 |
2021-02-24 | $30.94 | $30.94 | $30.94 | $30.94 | $27.98 | 0 |
2021-02-23 | $30.33 | $30.33 | $30.33 | $30.33 | $27.43 | 3 |
2021-02-22 | $30.08 | $30.08 | $30.08 | $30.08 | $27.20 | 3 |
2021-02-19 | $29.70 | $29.70 | $29.70 | $29.70 | $26.85 | 1 |
2021-02-18 | $29.45 | $29.45 | $29.45 | $29.45 | $26.63 | 0 |
2021-02-17 | $30.08 | $30.08 | $30.08 | $30.08 | $27.20 | 1 |
2021-02-16 | $30.10 | $30.10 | $30.10 | $30.10 | $27.22 | 1 |
2021-02-12 | $29.76 | $29.76 | $29.76 | $29.76 | $26.91 | 5 |
2021-02-11 | $29.33 | $29.33 | $29.33 | $29.33 | $26.52 | 6 |
2021-02-10 | $29.37 | $29.37 | $29.37 | $29.37 | $26.56 | 0 |
2021-02-09 | $29.10 | $29.10 | $29.10 | $29.10 | $26.31 | 0 |
2021-02-08 | $29.34 | $29.34 | $29.34 | $29.34 | $26.53 | 0 |
2021-02-05 | $28.80 | $28.80 | $28.80 | $28.80 | $26.04 | 0 |
2021-02-04 | $28.62 | $28.62 | $28.62 | $28.62 | $25.88 | 0 |
2021-02-03 | $28.56 | $28.56 | $28.56 | $28.56 | $25.83 | 0 |
2021-02-02 | $28.14 | $28.14 | $28.14 | $28.14 | $25.44 | 0 |
2021-02-01 | $27.96 | $27.96 | $27.96 | $27.96 | $25.28 | 0 |
2021-01-29 | $27.85 | $27.85 | $27.85 | $27.85 | $25.18 | 0 |
2021-01-28 | $28.23 | $28.23 | $28.23 | $28.23 | $25.53 | 0 |
2021-01-27 | $27.72 | $27.72 | $27.72 | $27.72 | $25.06 | 2 |
2021-01-26 | $28.48 | $28.48 | $28.48 | $28.48 | $25.75 | 2 |
2021-01-25 | $28.63 | $28.63 | $28.63 | $28.63 | $25.89 | 3 |
2021-01-22 | $28.67 | $28.67 | $28.67 | $28.67 | $25.93 | 4 |
2021-01-21 | $29.00 | $29.00 | $29.00 | $29.00 | $26.22 | 4 |
2021-01-20 | $29.55 | $29.55 | $29.55 | $29.55 | $26.72 | 2 |
2021-01-19 | $29.78 | $29.78 | $29.78 | $29.78 | $26.93 | 2 |
2021-01-15 | $29.80 | $29.80 | $29.80 | $29.80 | $26.95 | 2 |
2021-01-14 | $30.22 | $30.22 | $30.16 | $30.16 | $27.27 | 2,001 |
2021-01-13 | $29.68 | $29.68 | $29.68 | $29.68 | $26.84 | 10 |
2021-01-12 | $29.47 | $29.47 | $29.47 | $29.47 | $26.65 | 10 |
2021-01-11 | $28.98 | $28.98 | $28.98 | $28.98 | $25.68 | 1 |
2021-01-08 | $28.47 | $28.70 | $28.47 | $28.70 | $25.43 | 224 |
2021-01-07 | $29.01 | $29.01 | $29.01 | $29.01 | $25.70 | 2 |
2021-01-06 | $28.60 | $28.60 | $28.60 | $28.60 | $25.34 | 2 |
2021-01-05 | $27.82 | $27.82 | $27.82 | $27.82 | $24.65 | 45 |
2021-01-04 | $26.73 | $26.73 | $26.73 | $26.73 | $23.68 | 45 |
2020-12-31 | $26.87 | $26.87 | $26.87 | $26.87 | $23.80 | 61 |
2020-12-30 | $26.73 | $26.73 | $26.73 | $26.73 | $23.68 | 1 |
2020-12-29 | $26.78 | $26.78 | $26.78 | $26.78 | $23.73 | 7 |
2020-12-28 | $26.88 | $26.88 | $26.88 | $26.88 | $23.81 | 19 |
2020-12-24 | $27.30 | $27.30 | $27.30 | $27.30 | $24.18 | 19 |
2020-12-23 | $27.49 | $27.49 | $27.49 | $27.49 | $24.36 | 6 |
2020-12-22 | $27.30 | $27.30 | $27.30 | $27.30 | $24.18 | 0 |
2020-12-21 | $27.55 | $27.55 | $27.55 | $27.55 | $24.41 | 9 |
2020-12-18 | $28.03 | $28.14 | $28.03 | $28.14 | $24.93 | 100 |
2020-12-17 | $28.40 | $28.47 | $28.40 | $28.47 | $25.22 | 112 |
2020-12-16 | $28.67 | $28.67 | $28.67 | $28.67 | $25.40 | 5 |
2020-12-15 | $29.09 | $29.12 | $29.08 | $29.11 | $25.79 | 834 |
2020-12-14 | $28.55 | $28.57 | $28.48 | $28.54 | $25.28 | 2,834 |
2020-12-11 | $29.35 | $29.35 | $29.29 | $29.34 | $26.00 | 1,402 |
2020-12-10 | $29.07 | $29.35 | $29.07 | $29.34 | $25.99 | 2,604 |
2020-12-09 | $28.60 | $28.63 | $28.60 | $28.63 | $25.37 | 1,000 |
2020-12-08 | $28.87 | $28.87 | $28.87 | $28.87 | $25.57 | 0 |
2020-12-07 | $28.69 | $28.69 | $28.69 | $28.69 | $25.42 | 0 |
2020-12-04 | $29.13 | $29.13 | $29.13 | $29.13 | $25.81 | 4 |
2020-12-03 | $28.12 | $28.12 | $28.12 | $28.12 | $24.91 | 4 |
2020-12-02 | $27.50 | $27.50 | $27.50 | $27.50 | $24.36 | 1,000 |
2020-12-01 | $26.83 | $26.83 | $26.83 | $26.83 | $23.77 | 6 |
2020-11-30 | $26.71 | $26.71 | $26.71 | $26.71 | $23.66 | 1 |
2020-11-27 | $27.52 | $27.52 | $27.52 | $27.52 | $24.38 | 1 |
2020-11-25 | $27.95 | $27.95 | $27.95 | $27.95 | $24.76 | 2 |
2020-11-24 | $28.14 | $28.14 | $28.14 | $28.14 | $24.93 | 2 |
2020-11-23 | $27.07 | $27.13 | $27.07 | $27.13 | $24.04 | 100 |
2020-11-20 | $26.07 | $26.07 | $26.07 | $26.07 | $23.09 | 0 |
2020-11-19 | $26.28 | $26.28 | $26.28 | $26.28 | $23.28 | 0 |
2020-11-18 | $25.49 | $25.49 | $25.49 | $25.49 | $22.58 | 0 |
2020-11-17 | $25.82 | $25.82 | $25.82 | $25.82 | $22.87 | 100 |
2020-11-16 | $25.48 | $25.48 | $25.31 | $25.31 | $22.42 | 100 |
2020-11-13 | $24.60 | $24.72 | $24.52 | $24.65 | $21.84 | 1,000 |
2020-11-12 | $24.53 | $24.63 | $23.90 | $24.22 | $21.46 | 5,801 |
2020-11-11 | $24.95 | $25.04 | $24.62 | $24.73 | $21.91 | 34,300 |
2020-11-10 | $24.79 | $24.79 | $24.76 | $24.77 | $21.94 | 5,000 |
2020-11-09 | $23.37 | $24.02 | $23.37 | $24.02 | $21.28 | 2,000 |
2020-11-06 | $22.30 | $22.30 | $22.30 | $22.30 | $19.76 | 103 |
2020-11-05 | $23.10 | $23.13 | $23.10 | $23.13 | $20.49 | 103 |
2020-11-04 | $22.65 | $23.13 | $22.42 | $22.77 | $20.18 | 15,812 |
2020-11-03 | $22.86 | $22.92 | $22.71 | $22.77 | $20.17 | 1,118 |
2020-11-02 | $22.54 | $22.54 | $22.41 | $22.41 | $19.86 | 1,301 |
2020-10-30 | $22.04 | $22.37 | $22.03 | $22.37 | $19.82 | 1,500 |
2020-10-29 | $22.04 | $22.58 | $22.04 | $22.58 | $20.01 | 5,400 |
2020-10-28 | $22.53 | $22.53 | $22.27 | $22.27 | $19.73 | 1,100 |
2020-10-27 | $22.96 | $23.11 | $22.00 | $23.00 | $20.38 | 1,703 |
2020-10-26 | $23.23 | $23.27 | $23.23 | $23.27 | $20.61 | 1,000 |
2020-10-23 | $23.91 | $23.91 | $23.91 | $23.91 | $21.18 | 3 |
2020-10-22 | $24.06 | $24.06 | $24.06 | $24.06 | $21.32 | 3 |
2020-10-21 | $23.14 | $23.14 | $23.14 | $23.14 | $20.50 | 1 |
2020-10-20 | $23.36 | $23.36 | $23.36 | $23.36 | $20.70 | 1 |
2020-10-19 | $23.11 | $23.11 | $23.11 | $23.11 | $20.47 | 100 |
2020-10-16 | $23.41 | $23.43 | $23.41 | $23.43 | $20.76 | 100 |
2020-10-15 | $23.80 | $23.80 | $23.80 | $23.80 | $21.09 | 2 |
2020-10-14 | $23.75 | $23.75 | $23.75 | $23.75 | $21.04 | 100 |
2020-10-13 | $23.51 | $23.51 | $23.51 | $23.51 | $20.83 | 100 |
2020-10-12 | $23.41 | $23.61 | $23.41 | $23.61 | $20.92 | 209 |
2020-10-09 | $23.68 | $23.68 | $23.50 | $23.50 | $20.82 | 203 |
2020-10-08 | $24.32 | $24.32 | $24.32 | $24.32 | $20.95 | 223 |
2020-10-07 | $22.99 | $23.18 | $22.99 | $23.18 | $19.96 | 223 |
2020-10-06 | $23.35 | $23.35 | $22.95 | $22.95 | $19.77 | 214 |
2020-10-05 | $23.35 | $23.35 | $23.35 | $23.35 | $20.12 | 0 |
2020-10-02 | $22.77 | $22.77 | $22.77 | $22.77 | $19.61 | 20,000 |
2020-10-01 | $22.50 | $22.50 | $22.47 | $22.47 | $19.35 | 20,000 |
2020-09-30 | $22.76 | $22.76 | $22.76 | $22.76 | $19.60 | 0 |
2020-09-29 | $23.24 | $23.24 | $23.24 | $23.24 | $20.01 | 0 |
2020-09-28 | $23.20 | $23.20 | $23.20 | $23.20 | $19.98 | 1,900 |
2020-09-25 | $23.58 | $25.94 | $22.33 | $22.72 | $19.57 | 1,900 |
2020-09-24 | $22.59 | $22.59 | $22.59 | $22.59 | $19.46 | 4 |
2020-09-23 | $22.74 | $22.74 | $22.64 | $22.64 | $19.50 | 100 |
2020-09-22 | $23.66 | $23.66 | $23.62 | $23.62 | $20.34 | 100 |
2020-09-21 | $23.67 | $23.67 | $23.67 | $23.67 | $20.39 | 0 |
2020-09-18 | $24.18 | $24.18 | $24.18 | $24.18 | $20.83 | 0 |
2020-09-17 | $24.39 | $24.39 | $24.39 | $24.39 | $21.01 | 0 |
2020-09-16 | $24.59 | $24.59 | $24.59 | $24.59 | $21.18 | 700 |
2020-09-15 | $24.44 | $24.44 | $24.12 | $24.12 | $20.78 | 700 |
2020-09-14 | $24.50 | $24.50 | $24.50 | $24.50 | $21.11 | 200 |
2020-09-11 | $24.16 | $24.16 | $24.07 | $24.12 | $20.78 | 200 |
2020-09-10 | $24.32 | $24.32 | $24.22 | $24.22 | $20.87 | 100 |
2020-09-09 | $24.72 | $24.72 | $24.72 | $24.72 | $21.30 | 686 |
2020-09-08 | $24.36 | $24.45 | $24.36 | $24.45 | $21.06 | 686 |
2020-09-04 | $24.94 | $24.94 | $24.94 | $24.94 | $21.48 | 3 |
2020-09-03 | $25.05 | $25.05 | $25.05 | $25.05 | $21.57 | 3 |
2020-09-02 | $25.40 | $25.40 | $25.40 | $25.40 | $21.88 | 100 |
2020-09-01 | $25.37 | $25.37 | $25.37 | $25.37 | $21.85 | 100 |
2020-08-31 | $25.68 | $25.68 | $25.51 | $25.51 | $21.98 | 500 |
2020-08-28 | $25.92 | $25.95 | $25.92 | $25.95 | $22.35 | 100 |
2020-08-27 | $25.61 | $25.62 | $25.61 | $25.62 | $22.07 | 100 |
2020-08-26 | $25.41 | $25.41 | $25.41 | $25.41 | $21.89 | 1 |
2020-08-25 | $26.06 | $26.06 | $26.06 | $26.06 | $22.45 | 1 |
2020-08-24 | $26.43 | $26.43 | $26.27 | $26.30 | $22.65 | 802 |
2020-08-21 | $26.24 | $26.28 | $26.24 | $26.28 | $22.64 | 1,016 |
2020-08-20 | $26.42 | $26.42 | $26.42 | $26.42 | $22.76 | 500 |
2020-08-19 | $26.62 | $26.63 | $26.46 | $26.46 | $22.79 | 500 |
2020-08-18 | $26.62 | $26.63 | $26.62 | $26.63 | $22.94 | 1,001 |
2020-08-17 | $27.10 | $27.10 | $27.10 | $27.10 | $23.34 | 2 |
2020-08-14 | $26.96 | $26.96 | $26.96 | $26.96 | $23.22 | 0 |
2020-08-13 | $26.83 | $26.83 | $26.83 | $26.83 | $23.11 | 200 |
2020-08-12 | $27.15 | $27.15 | $27.10 | $27.14 | $23.38 | 200 |
2020-08-11 | $26.85 | $26.85 | $26.77 | $26.77 | $23.06 | 100 |
2020-08-10 | $26.91 | $26.91 | $26.87 | $26.87 | $23.15 | 203 |
2020-08-07 | $26.14 | $26.23 | $26.14 | $26.23 | $22.60 | 100 |
2020-08-06 | $26.38 | $26.38 | $26.38 | $26.38 | $22.72 | 1 |
2020-08-05 | $26.36 | $26.36 | $26.36 | $26.36 | $22.71 | 1 |
2020-08-04 | $25.52 | $26.03 | $25.52 | $26.03 | $22.42 | 1,000 |
2020-08-03 | $25.14 | $25.14 | $25.14 | $25.14 | $21.65 | 100 |
2020-07-31 | $24.83 | $24.83 | $24.83 | $24.83 | $21.39 | 100 |
2020-07-30 | $25.09 | $25.09 | $24.89 | $25.04 | $21.57 | 17,000 |
2020-07-29 | $24.92 | $25.45 | $24.92 | $25.45 | $21.92 | 3,005 |
2020-07-28 | $24.63 | $24.63 | $24.63 | $24.63 | $21.22 | 100 |
2020-07-27 | $24.66 | $24.69 | $24.66 | $24.69 | $21.27 | 100 |
2020-07-24 | $25.19 | $25.19 | $24.96 | $24.98 | $21.52 | 606 |
2020-07-23 | $25.10 | $25.28 | $25.00 | $25.13 | $21.65 | 1,000 |
2020-07-22 | $25.33 | $25.37 | $25.31 | $25.37 | $21.86 | 1,203 |
2020-07-21 | $25.62 | $25.62 | $25.62 | $25.62 | $22.07 | 0 |
2020-07-20 | $24.68 | $24.68 | $24.68 | $24.68 | $21.26 | 0 |
2020-07-17 | $24.93 | $24.93 | $24.93 | $24.93 | $21.48 | 103 |
2020-07-16 | $24.97 | $25.02 | $24.72 | $25.02 | $21.55 | 300 |
UBS AG London Branch (AMND) News Headlines
Recent UBS AG London Branch (AMND) News
Similar Companies to UBS AG London Branch (AMND) 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 | -- | -- | -- |