UBS AG London Branch (AMTR) Exchange: NYSE ARCA
Data as of March 29, 2024
$57.47 ($0.10) 0.18%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $57.47 |
Previous Close | $57.47 |
High | $57.47 |
Low | $57.47 |
Adjusted Open | $57.47 |
Previous Adjusted Close | $57.47 |
Adjusted High | $57.47 |
Adjusted Low | $57.47 |
About UBS AG London Branch (AMTR)
ETRACS Alerian Midstream Energy Total Return Index ETN
Invest in UBS AG London Branch (AMTR)
Historical Stock Data for UBS AG London Branch (AMTR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 2 |
2024-03-22 | $57.37 | $57.37 | $57.37 | $57.37 | $57.37 | 3 |
2024-03-21 | $57.57 | $57.57 | $57.57 | $57.57 | $57.57 | 2 |
2024-03-20 | $57.43 | $57.43 | $57.43 | $57.43 | $57.43 | 2 |
2024-03-19 | $57.26 | $57.26 | $57.26 | $57.26 | $57.26 | 2 |
2024-03-18 | $56.77 | $56.77 | $56.77 | $56.77 | $56.77 | 2 |
2024-03-15 | $56.59 | $56.59 | $56.59 | $56.59 | $56.59 | 3 |
2024-03-14 | $56.34 | $56.34 | $56.34 | $56.34 | $56.34 | 3 |
2024-03-13 | $56.77 | $56.77 | $56.77 | $56.77 | $56.77 | 2 |
2024-03-12 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 3 |
2024-03-11 | $56.41 | $56.41 | $56.41 | $56.41 | $56.41 | 3 |
2024-03-08 | $56.04 | $56.04 | $56.04 | $56.04 | $56.04 | 2 |
2024-03-07 | $56.18 | $56.18 | $56.18 | $56.18 | $56.18 | 0 |
2024-03-06 | $56.01 | $56.01 | $56.01 | $56.01 | $56.01 | 0 |
2024-03-05 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 0 |
2024-03-04 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 0 |
2024-03-01 | $55.28 | $55.28 | $55.28 | $55.28 | $55.28 | 0 |
2024-02-29 | $54.81 | $54.81 | $54.81 | $54.81 | $54.81 | 0 |
2024-02-28 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 3 |
2024-02-27 | $54.49 | $54.49 | $54.49 | $54.49 | $54.49 | 3 |
2024-02-26 | $54.33 | $54.33 | $54.33 | $54.33 | $54.33 | 4 |
2024-02-23 | $54.78 | $54.78 | $54.78 | $54.78 | $54.78 | 2 |
2024-02-22 | $54.78 | $54.78 | $54.78 | $54.78 | $54.78 | 0 |
2024-02-21 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 1 |
2024-02-20 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 1 |
2024-02-16 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 0 |
2024-02-15 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 5 |
2024-02-14 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 5 |
2024-02-13 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 1 |
2024-02-12 | $52.84 | $52.84 | $52.84 | $52.84 | $52.84 | 1 |
2024-02-09 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 3 |
2024-02-08 | $52.22 | $52.22 | $52.22 | $52.22 | $52.22 | 2 |
2024-02-07 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 2 |
2024-02-06 | $52.22 | $52.22 | $52.22 | $52.22 | $52.22 | 2 |
2024-02-05 | $52.34 | $52.34 | $52.34 | $52.34 | $52.34 | 1 |
2024-02-02 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 1 |
2024-02-01 | $53.37 | $53.37 | $53.37 | $53.37 | $53.37 | 0 |
2024-01-31 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0 |
2024-01-30 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 0 |
2024-01-29 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 0 |
2024-01-26 | $53.61 | $53.61 | $53.61 | $53.61 | $53.61 | 1 |
2024-01-25 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 0 |
2024-01-24 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 1 |
2024-01-23 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 1 |
2024-01-22 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 1 |
2024-01-19 | $52.22 | $52.22 | $52.22 | $52.22 | $52.22 | 1 |
2024-01-18 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 1 |
2024-01-17 | $52.27 | $52.27 | $52.27 | $52.27 | $52.27 | 1 |
2024-01-16 | $52.86 | $52.86 | $52.86 | $52.86 | $52.86 | 0 |
2024-01-12 | $53.32 | $53.32 | $53.32 | $53.32 | $53.32 | 1 |
2024-01-11 | $53.03 | $53.03 | $53.03 | $53.03 | $53.03 | 1 |
2024-01-10 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 2 |
2024-01-09 | $53.34 | $53.34 | $53.34 | $53.34 | $53.34 | 3 |
2024-01-08 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 3 |
2024-01-05 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 1 |
2024-01-04 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 0 |
2024-01-03 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 2 |
2024-01-02 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 2 |
2023-12-29 | $52.98 | $52.98 | $52.98 | $52.98 | $52.98 | 0 |
2023-12-28 | $53.05 | $53.05 | $53.05 | $53.05 | $53.05 | 0 |
2023-12-27 | $53.14 | $53.14 | $53.14 | $53.14 | $53.14 | 3 |
2023-12-26 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 3 |
2023-12-22 | $53.05 | $53.05 | $53.05 | $53.05 | $53.05 | 0 |
2023-12-21 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 0 |
2023-12-20 | $52.43 | $52.43 | $52.43 | $52.43 | $52.43 | 0 |
2023-12-19 | $52.84 | $52.84 | $52.84 | $52.84 | $52.84 | 0 |
2023-12-18 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 0 |
2023-12-15 | $52.28 | $52.28 | $52.28 | $52.28 | $52.28 | 0 |
2023-12-14 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 1 |
2023-12-13 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 1 |
2023-12-12 | $51.46 | $51.46 | $51.46 | $51.46 | $51.46 | 0 |
2023-12-11 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 0 |
2023-12-08 | $52.46 | $52.46 | $52.46 | $52.46 | $52.46 | 1 |
2023-12-07 | $51.98 | $51.98 | $51.98 | $51.98 | $51.98 | 1 |
2023-12-06 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 48 |
2023-12-05 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 48 |
2023-12-04 | $53.48 | $53.48 | $53.48 | $53.48 | $53.48 | 48 |
2023-12-01 | $53.72 | $53.72 | $53.72 | $53.72 | $53.72 | 0 |
2023-11-30 | $53.29 | $53.29 | $53.29 | $53.29 | $53.29 | 2 |
2023-11-29 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 0 |
2023-11-28 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 0 |
2023-11-27 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 0 |
2023-11-24 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 31 |
2023-11-22 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 31 |
2023-11-21 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 1 |
2023-11-20 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 1 |
2023-11-17 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 4 |
2023-11-16 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 1 |
2023-11-15 | $51.33 | $51.33 | $51.33 | $51.33 | $51.33 | 1 |
2023-11-14 | $51.14 | $51.14 | $51.14 | $51.14 | $51.14 | 1 |
2023-11-13 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 0 |
2023-11-10 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 1 |
2023-11-09 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 1 |
2023-11-08 | $50.36 | $50.36 | $50.36 | $50.36 | $50.36 | 1 |
2023-11-07 | $50.77 | $50.77 | $50.77 | $50.77 | $50.77 | 1 |
2023-11-06 | $51.39 | $51.39 | $51.39 | $51.39 | $51.39 | 0 |
2023-11-03 | $51.78 | $51.78 | $51.78 | $51.78 | $51.78 | 1 |
2023-11-02 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 25 |
2023-11-01 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 5 |
2023-10-31 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 20 |
2023-10-30 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 0 |
2023-10-27 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
2023-10-26 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 0 |
2023-10-25 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 0 |
2023-10-24 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 0 |
2023-10-23 | $50.38 | $50.38 | $50.38 | $50.38 | $50.38 | 0 |
2023-10-20 | $50.63 | $50.63 | $50.63 | $50.63 | $50.63 | 0 |
2023-10-19 | $51.21 | $51.21 | $51.21 | $51.21 | $51.21 | 2 |
2023-10-18 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 2 |
2023-10-17 | $51.41 | $51.41 | $51.41 | $51.41 | $51.41 | 3 |
2023-10-16 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 0 |
2023-10-13 | $51.17 | $51.17 | $51.17 | $51.17 | $51.17 | 0 |
2023-10-12 | $50.66 | $50.66 | $50.66 | $50.66 | $50.66 | 0 |
2023-10-11 | $50.67 | $50.67 | $50.67 | $50.67 | $50.67 | 0 |
2023-10-10 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 0 |
2023-10-09 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 0 |
2023-10-06 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 0 |
2023-10-05 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
2023-10-04 | $47.98 | $47.98 | $47.98 | $47.98 | $47.98 | 0 |
2023-10-03 | $48.43 | $48.43 | $48.43 | $48.43 | $48.43 | 3 |
2023-10-02 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 3 |
2023-09-29 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
2023-09-28 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 0 |
2023-09-27 | $50.31 | $50.31 | $50.31 | $50.31 | $50.31 | 0 |
2023-09-26 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 0 |
2023-09-25 | $50.59 | $50.59 | $50.59 | $50.59 | $50.59 | 0 |
2023-09-22 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 0 |
2023-09-21 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 0 |
2023-09-20 | $50.85 | $50.85 | $50.85 | $50.85 | $50.85 | 0 |
2023-09-19 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 0 |
2023-09-18 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 0 |
2023-09-15 | $50.79 | $50.79 | $50.79 | $50.79 | $50.79 | 0 |
2023-09-14 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 1 |
2023-09-13 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 1 |
2023-09-12 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 0 |
2023-09-11 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 0 |
2023-09-08 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 1 |
2023-09-07 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 1 |
2023-09-06 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 1 |
2023-09-05 | $50.64 | $50.64 | $50.64 | $50.64 | $50.64 | 1 |
2023-09-01 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
2023-08-31 | $50.34 | $50.34 | $50.34 | $50.34 | $50.34 | 0 |
2023-08-30 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 0 |
2023-08-29 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 0 |
2023-08-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
2023-08-25 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 2 |
2023-08-24 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 2 |
2023-08-23 | $49.83 | $49.83 | $49.83 | $49.83 | $49.83 | 0 |
2023-08-22 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 0 |
2023-08-21 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 0 |
2023-08-18 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 1 |
2023-08-17 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 1 |
2023-08-16 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 0 |
2023-08-15 | $49.84 | $49.84 | $49.84 | $49.84 | $49.84 | 0 |
2023-08-14 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
2023-08-11 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 2 |
2023-08-10 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 0 |
2023-08-09 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
2023-08-08 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 0 |
2023-08-07 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 0 |
2023-08-04 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 1 |
2023-08-03 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 1 |
2023-08-02 | $49.68 | $49.68 | $49.68 | $49.68 | $49.68 | 0 |
2023-08-01 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 1 |
2023-07-31 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 1 |
2023-07-28 | $49.51 | $49.64 | $49.48 | $49.58 | $49.58 | 2,000 |
2023-07-27 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 0 |
2023-07-26 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 1 |
2023-07-25 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 1 |
2023-07-24 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 0 |
2023-07-21 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 0 |
2023-07-20 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 0 |
2023-07-19 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 0 |
2023-07-18 | $49.41 | $49.41 | $49.41 | $49.41 | $49.41 | 1 |
2023-07-17 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 1 |
2023-07-14 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 0 |
2023-07-13 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
2023-07-12 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 0 |
2023-07-11 | $49.21 | $49.21 | $49.21 | $49.21 | $49.21 | 0 |
2023-07-10 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 0 |
2023-07-07 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 1 |
2023-07-06 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 0 |
2023-07-05 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 0 |
2023-07-03 | $49.21 | $49.21 | $49.21 | $49.21 | $49.21 | 0 |
2023-06-30 | $48.94 | $48.94 | $48.94 | $48.94 | $48.94 | 0 |
2023-06-29 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 2 |
2023-06-28 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 2 |
2023-06-27 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 10 |
2023-06-26 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 10 |
2023-06-23 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 0 |
2023-06-22 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
2023-06-21 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 0 |
2023-06-20 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | 0 |
2023-06-16 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 1 |
2023-06-15 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 1 |
2023-06-14 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 1 |
2023-06-13 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 1 |
2023-06-12 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 0 |
2023-06-09 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
2023-06-08 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 3 |
2023-06-07 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 3 |
2023-06-06 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 0 |
2023-06-05 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 0 |
2023-06-02 | $47.62 | $47.62 | $47.62 | $47.62 | $47.62 | 0 |
2023-06-01 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 0 |
2023-05-31 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 0 |
2023-05-30 | $45.81 | $45.81 | $45.81 | $45.81 | $45.81 | 0 |
2023-05-26 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 0 |
2023-05-25 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 0 |
2023-05-24 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 1 |
2023-05-23 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 1 |
2023-05-22 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 0 |
2023-05-19 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 1 |
2023-05-18 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 1 |
2023-05-17 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
2023-05-16 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |
2023-05-15 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 0 |
2023-05-12 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 2,000 |
2023-05-11 | $47.26 | $47.31 | $47.11 | $47.11 | $47.11 | 2,000 |
2023-05-10 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 12 |
2023-05-09 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 12 |
2023-05-08 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
2023-05-05 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | 0 |
2023-05-04 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 0 |
2023-05-03 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 1 |
2023-05-02 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 1 |
2023-05-01 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 0 |
2023-04-28 | $48.34 | $48.34 | $48.34 | $48.34 | $48.34 | 3 |
2023-04-27 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 3 |
2023-04-26 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 1 |
2023-04-25 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 1 |
2023-04-24 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 1 |
2023-04-21 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 0 |
2023-04-20 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 0 |
2023-04-19 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
2023-04-18 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 0 |
2023-04-17 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 0 |
2023-04-14 | $48.78 | $48.78 | $48.78 | $48.78 | $48.78 | 0 |
2023-04-13 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
2023-04-12 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 0 |
2023-04-11 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 2 |
2023-04-10 | $47.89 | $47.89 | $47.89 | $47.89 | $47.89 | 2 |
2023-04-06 | $47.73 | $47.73 | $47.73 | $47.73 | $47.73 | 10 |
2023-04-05 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 10 |
2023-04-04 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 0 |
2023-04-03 | $47.92 | $47.92 | $47.92 | $47.92 | $47.92 | 0 |
2023-03-31 | $47.22 | $47.22 | $47.22 | $47.22 | $47.22 | 1 |
2023-03-30 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 1 |
2023-03-29 | $46.59 | $46.59 | $46.59 | $46.59 | $46.59 | 2 |
2023-03-28 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 1 |
2023-03-27 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 1 |
2023-03-24 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
2023-03-23 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 0 |
2023-03-22 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 0 |
2023-03-21 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 1 |
2023-03-20 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 1 |
2023-03-17 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 1 |
2023-03-16 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 1 |
2023-03-15 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 1 |
2023-03-14 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 1 |
2023-03-13 | $46.52 | $46.52 | $46.52 | $46.52 | $46.52 | 0 |
2023-03-10 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 1 |
2023-03-09 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 1 |
2023-03-08 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 1 |
2023-03-07 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
2023-03-06 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 0 |
2023-03-03 | $48.90 | $48.90 | $48.90 | $48.90 | $48.90 | 0 |
2023-03-02 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 2 |
2023-03-01 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 2 |
2023-02-28 | $47.61 | $47.61 | $47.38 | $47.38 | $47.38 | 2,930 |
2023-02-27 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 0 |
2023-02-24 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
2023-02-23 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 1 |
2023-02-22 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 1 |
2023-02-21 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 2 |
2023-02-17 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 2 |
2023-02-16 | $49.13 | $49.13 | $49.13 | $49.13 | $49.13 | 2 |
2023-02-15 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 0 |
2023-02-14 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 2 |
2023-02-13 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 2 |
2023-02-10 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 2 |
2023-02-09 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 2 |
2023-02-08 | $48.64 | $48.64 | $48.64 | $48.64 | $48.64 | 2 |
2023-02-07 | $48.94 | $48.94 | $48.94 | $48.94 | $48.94 | 2 |
2023-02-06 | $48.64 | $48.64 | $48.64 | $48.64 | $48.64 | 8 |
2023-02-03 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 10 |
2023-02-02 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 2 |
2023-02-01 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 3 |
2023-01-31 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 2 |
2023-01-30 | $48.51 | $48.51 | $48.51 | $48.51 | $48.51 | 2 |
2023-01-27 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 2 |
2023-01-26 | $49.27 | $49.27 | $49.27 | $49.27 | $49.27 | 2 |
2023-01-25 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 6 |
2023-01-24 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 98 |
2023-01-23 | $49.43 | $49.43 | $49.43 | $49.43 | $49.43 | 0 |
2023-01-20 | $49.01 | $49.01 | $49.01 | $49.01 | $49.01 | 1 |
2023-01-19 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 2 |
2023-01-18 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
2023-01-17 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 0 |
2023-01-13 | $49.41 | $49.41 | $49.41 | $49.41 | $49.41 | 2 |
2023-01-12 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 0 |
2023-01-11 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 0 |
2023-01-10 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 0 |
2023-01-09 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 0 |
2023-01-06 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 1 |
2023-01-05 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 1 |
2023-01-04 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 0 |
2023-01-03 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
2022-12-30 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 1 |
2022-12-29 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 1 |
2022-12-28 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 1 |
2022-12-27 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 7 |
2022-12-23 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 1 |
2022-12-22 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 2 |
2022-12-21 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 1 |
2022-12-20 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 1 |
2022-12-19 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
2022-12-16 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 0 |
2022-12-15 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
2022-12-14 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 0 |
2022-12-13 | $48.29 | $48.29 | $48.29 | $48.29 | $48.29 | 3 |
2022-12-12 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 3 |
2022-12-09 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 3 |
2022-12-08 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 3 |
2022-12-07 | $47.62 | $47.62 | $47.62 | $47.62 | $47.62 | 2 |
2022-12-06 | $47.69 | $47.69 | $47.69 | $47.69 | $47.69 | 4 |
2022-12-05 | $48.73 | $48.73 | $48.73 | $48.73 | $48.73 | 0 |
2022-12-02 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 4 |
2022-12-01 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 4 |
2022-11-30 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 21 |
2022-11-29 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 0 |
2022-11-28 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 0 |
2022-11-25 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 100 |
2022-11-23 | $49.44 | $49.79 | $49.44 | $49.79 | $49.79 | 100 |
2022-11-22 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 10 |
2022-11-21 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 100 |
2022-11-18 | $48.78 | $49.06 | $48.78 | $49.06 | $49.06 | 100 |
2022-11-17 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 10 |
2022-11-16 | $49.27 | $49.27 | $49.27 | $49.27 | $49.27 | 5 |
2022-11-15 | $49.22 | $49.22 | $49.22 | $49.22 | $49.22 | 30 |
2022-11-14 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 11 |
2022-11-11 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 1 |
2022-11-10 | $48.60 | $49.00 | $48.60 | $49.00 | $49.00 | 300 |
2022-11-09 | $47.48 | $47.48 | $47.48 | $47.48 | $47.48 | 16 |
2022-11-08 | $48.94 | $48.94 | $48.94 | $48.94 | $48.94 | 2 |
2022-11-07 | $48.65 | $48.71 | $48.65 | $48.71 | $48.71 | 204 |
2022-11-04 | $48.51 | $48.51 | $48.51 | $48.51 | $48.51 | 1 |
2022-11-03 | $48.13 | $48.13 | $48.13 | $48.13 | $48.13 | 1 |
2022-11-02 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 13 |
2022-11-01 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 13 |
2022-10-31 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 11 |
2022-10-28 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 4 |
2022-10-27 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 0 |
2022-10-26 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 0 |
2022-10-25 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 0 |
2022-10-24 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 0 |
2022-10-21 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 0 |
2022-10-20 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 0 |
2022-10-19 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 0 |
2022-10-18 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 8 |
2022-10-17 | $45.52 | $45.52 | $45.52 | $45.52 | $45.52 | 8 |
2022-10-14 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 2,003 |
2022-10-13 | $45.99 | $45.99 | $45.95 | $45.95 | $45.95 | 2,003 |
2022-10-12 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 4,000 |
2022-10-11 | $43.85 | $44.54 | $43.67 | $44.54 | $44.54 | 4,000 |
2022-10-10 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
2022-10-07 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 0 |
2022-10-06 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 15 |
2022-10-05 | $46.06 | $46.06 | $46.06 | $46.06 | $46.06 | 15 |
2022-10-04 | $46.11 | $46.11 | $46.11 | $46.11 | $46.11 | 13 |
2022-10-03 | $44.96 | $44.96 | $44.76 | $44.76 | $44.76 | 200 |
2022-09-30 | $43.64 | $43.65 | $43.47 | $43.47 | $43.47 | 2,002 |
2022-09-29 | $44.13 | $44.13 | $43.42 | $43.72 | $43.72 | 4,002 |
2022-09-28 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
2022-09-27 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 308 |
2022-09-26 | $43.42 | $43.42 | $42.11 | $42.11 | $42.11 | 308 |
2022-09-23 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 7 |
2022-09-22 | $46.60 | $46.60 | $46.47 | $46.47 | $46.47 | 3,041 |
2022-09-21 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 12 |
2022-09-20 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 2 |
2022-09-19 | $48.12 | $48.12 | $48.12 | $48.12 | $48.12 | 2 |
2022-09-16 | $47.74 | $47.74 | $47.74 | $47.74 | $47.74 | 1 |
2022-09-15 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 6 |
2022-09-14 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 4 |
2022-09-13 | $48.95 | $49.12 | $48.46 | $48.46 | $48.46 | 3,285 |
2022-09-12 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 0 |
2022-09-09 | $48.57 | $48.69 | $48.57 | $48.69 | $48.69 | 251 |
2022-09-08 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 0 |
2022-09-07 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 6 |
2022-09-06 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 6 |
2022-09-02 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 4 |
2022-09-01 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 4 |
2022-08-31 | $48.29 | $48.29 | $48.29 | $48.29 | $48.29 | 0 |
2022-08-30 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 2 |
2022-08-29 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 2 |
2022-08-26 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 0 |
2022-08-25 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 2 |
2022-08-24 | $50.85 | $50.85 | $50.85 | $50.85 | $50.85 | 2 |
2022-08-23 | $50.34 | $50.34 | $50.34 | $50.34 | $50.34 | 101 |
2022-08-22 | $49.36 | $49.36 | $49.34 | $49.34 | $49.34 | 101 |
2022-08-19 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 0 |
2022-08-18 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 0 |
2022-08-17 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 0 |
2022-08-16 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 1 |
2022-08-15 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 1 |
2022-08-12 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 2 |
2022-08-11 | $49.03 | $49.03 | $49.03 | $49.03 | $49.03 | 0 |
2022-08-10 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 0 |
2022-08-09 | $47.22 | $47.22 | $47.22 | $47.22 | $47.22 | 2 |
2022-08-08 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 2 |
2022-08-05 | $46.44 | $46.44 | $46.31 | $46.31 | $46.31 | 101 |
2022-08-04 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 1 |
2022-08-03 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 400 |
2022-08-02 | $46.00 | $47.50 | $46.00 | $47.50 | $47.50 | 400 |
2022-08-01 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 20 |
2022-07-29 | $48.36 | $48.36 | $48.36 | $48.36 | $48.36 | 203 |
2022-07-28 | $47.29 | $47.96 | $47.29 | $47.96 | $47.96 | 203 |
2022-07-27 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 6 |
2022-07-26 | $47.14 | $47.15 | $47.14 | $47.15 | $47.15 | 400 |
2022-07-25 | $46.83 | $46.83 | $46.83 | $46.83 | $46.83 | 0 |
2022-07-22 | $46.08 | $46.08 | $45.43 | $45.43 | $45.43 | 200 |
2022-07-21 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 3 |
2022-07-20 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 3 |
2022-07-19 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 0 |
2022-07-18 | $44.59 | $44.59 | $44.59 | $44.59 | $44.59 | 0 |
2022-07-15 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 5 |
2022-07-14 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 0 |
2022-07-13 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 0 |
2022-07-12 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 10 |
2022-07-11 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 10 |
2022-07-08 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 127 |
2022-07-07 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 63 |
2022-07-06 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 63 |
2022-07-05 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 5 |
2022-07-01 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 0 |
2022-06-30 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 80 |
2022-06-29 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 80 |
2022-06-28 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 22 |
2022-06-27 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 37 |
2022-06-24 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 1 |
2022-06-23 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 1 |
2022-06-22 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 1 |
2022-06-21 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 0 |
2022-06-17 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 326 |
2022-06-16 | $43.60 | $43.61 | $43.60 | $43.61 | $43.61 | 326 |
2022-06-15 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 563 |
2022-06-14 | $40.36 | $47.71 | $40.36 | $46.53 | $46.53 | 563 |
2022-06-13 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 1 |
2022-06-10 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 5 |
2022-06-09 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 5 |
2022-06-08 | $51.62 | $51.62 | $51.62 | $51.62 | $51.62 | 1 |
2022-06-07 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 2 |
2022-06-06 | $51.12 | $51.12 | $51.12 | $51.12 | $51.12 | 2 |
2022-06-03 | $51.23 | $51.23 | $51.23 | $51.23 | $51.23 | 0 |
2022-06-02 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 0 |
2022-06-01 | $50.88 | $50.88 | $50.88 | $50.88 | $50.88 | 8 |
2022-05-31 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 8 |
2022-05-27 | $49.93 | $50.36 | $49.93 | $50.36 | $50.36 | 486 |
2022-05-26 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 0 |
2022-05-25 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 30 |
2022-05-24 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 30 |
2022-05-23 | $48.53 | $48.78 | $48.49 | $48.78 | $48.78 | 2,100 |
2022-05-20 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 22 |
2022-05-19 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 23 |
2022-05-18 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 23 |
2022-05-17 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 2 |
2022-05-16 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 0 |
2022-05-13 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 5 |
2022-05-12 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 5 |
2022-05-11 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 1 |
2022-05-10 | $46.63 | $46.63 | $46.63 | $46.63 | $46.63 | 5 |
2022-05-09 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 5 |
2022-05-06 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
2022-05-05 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 83 |
2022-05-04 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 83 |
2022-05-03 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 6 |
2022-05-02 | $47.21 | $47.21 | $47.21 | $47.21 | $47.21 | 1 |
2022-04-29 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 0 |
2022-04-28 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 2 |
2022-04-27 | $47.67 | $47.67 | $47.67 | $47.67 | $47.67 | 2 |
2022-04-26 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 2 |
2022-04-25 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 25 |
2022-04-22 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 10 |
2022-04-21 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 0 |
2022-04-20 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 0 |
2022-04-19 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 21 |
2022-04-18 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 124 |
2022-04-14 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 1 |
2022-04-13 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
2022-04-12 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 0 |
2022-04-11 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 1 |
2022-04-08 | $49.43 | $49.43 | $49.43 | $49.43 | $49.43 | 1 |
2022-04-07 | $48.92 | $48.92 | $48.92 | $48.92 | $48.92 | 0 |
2022-04-06 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
2022-04-05 | $48.53 | $48.53 | $48.53 | $48.53 | $48.53 | 101 |
2022-04-04 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 5 |
2022-04-01 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 5 |
2022-03-31 | $48.35 | $48.35 | $48.35 | $48.35 | $48.35 | 0 |
2022-03-30 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 0 |
2022-03-29 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 9 |
2022-03-28 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 9 |
2022-03-25 | $48.87 | $48.87 | $48.87 | $48.87 | $48.87 | 1 |
2022-03-24 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 1 |
2022-03-23 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 0 |
2022-03-22 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 0 |
2022-03-21 | $46.52 | $46.52 | $46.52 | $46.52 | $46.52 | 0 |
2022-03-18 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 0 |
2022-03-17 | $45.35 | $45.35 | $45.35 | $45.35 | $45.35 | 0 |
2022-03-16 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 0 |
2022-03-15 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 3 |
2022-03-14 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 3 |
2022-03-11 | $46.04 | $46.04 | $46.04 | $46.04 | $46.04 | 330 |
2022-03-10 | $46.81 | $46.83 | $46.80 | $46.83 | $46.83 | 330 |
2022-03-09 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 0 |
2022-03-08 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
2022-03-07 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
2022-03-04 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 2 |
2022-03-03 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 2 |
2022-03-02 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 51 |
2022-03-01 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 1 |
2022-02-28 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 1 |
2022-02-25 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 1 |
2022-02-24 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 2 |
2022-02-23 | $42.94 | $42.94 | $42.94 | $42.94 | $42.94 | 2 |
2022-02-22 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 0 |
2022-02-18 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
2022-02-17 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 27 |
2022-02-16 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 27 |
2022-02-15 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 5 |
2022-02-14 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 5 |
2022-02-11 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 3 |
2022-02-10 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 3 |
2022-02-09 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 50 |
2022-02-08 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 50 |
2022-02-07 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 42 |
2022-02-04 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 42 |
2022-02-03 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 1 |
2022-02-02 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 12 |
2022-02-01 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 12 |
2022-01-31 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 4 |
2022-01-28 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 31 |
2022-01-27 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 3 |
2022-01-26 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 3 |
2022-01-25 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 0 |
2022-01-24 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 1 |
2022-01-21 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 1 |
2022-01-20 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 0 |
2022-01-19 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
2022-01-18 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 0 |
2022-01-14 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 1 |
2022-01-13 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 1 |
2022-01-12 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 0 |
2022-01-11 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 0 |
2022-01-10 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 8 |
2022-01-07 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 8 |
2022-01-06 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
2022-01-05 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 201 |
2022-01-04 | $40.26 | $40.28 | $40.24 | $40.24 | $40.24 | 201 |
2022-01-03 | $39.34 | $39.67 | $39.34 | $39.67 | $39.67 | 4,608 |
2021-12-31 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 1 |
2021-12-30 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 0 |
2021-12-29 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
2021-12-28 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 0 |
2021-12-27 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 100 |
2021-12-23 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 100 |
2021-12-22 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 0 |
2021-12-21 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 0 |
2021-12-20 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 0 |
2021-12-17 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
2021-12-16 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
2021-12-15 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 0 |
2021-12-14 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 1 |
2021-12-13 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 1 |
2021-12-10 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 1 |
2021-12-09 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 0 |
2021-12-08 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 0 |
2021-12-07 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
2021-12-06 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 0 |
2021-12-03 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 1 |
2021-12-02 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 1 |
2021-12-01 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 0 |
2021-11-30 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 2 |
2021-11-29 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 2 |
2021-11-26 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 0 |
2021-11-24 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
2021-11-23 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 2 |
2021-11-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 2 |
2021-11-19 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 0 |
2021-11-18 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
2021-11-17 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 0 |
2021-11-16 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
2021-11-15 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 0 |
2021-11-12 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 1 |
2021-11-11 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 1 |
2021-11-10 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 0 |
2021-11-09 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 3 |
2021-11-08 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 3 |
2021-11-05 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 2 |
2021-11-04 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 2 |
2021-11-03 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 0 |
2021-11-02 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 0 |
2021-11-01 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
2021-10-29 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 0 |
2021-10-28 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 2 |
2021-10-27 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 2 |
2021-10-26 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 2 |
2021-10-25 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 3 |
2021-10-22 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 1 |
2021-10-21 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 1 |
2021-10-20 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 0 |
2021-10-19 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
2021-10-18 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 0 |
2021-10-15 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 1 |
2021-10-14 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 1 |
2021-10-13 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 0 |
2021-10-12 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 3 |
2021-10-11 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 3 |
2021-10-08 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 1 |
2021-10-07 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 1 |
2021-10-06 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 16 |
2021-10-05 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 2 |
2021-10-04 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 2 |
2021-10-01 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 1 |
2021-09-30 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 4 |
2021-09-29 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 660 |
2021-09-28 | $39.53 | $39.53 | $39.41 | $39.41 | $39.41 | 660 |
2021-09-27 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
2021-09-24 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 0 |
2021-09-23 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
2021-09-22 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 0 |
2021-09-21 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 0 |
2021-09-20 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 0 |
2021-09-17 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 0 |
2021-09-16 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
2021-09-15 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
2021-09-14 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 2 |
2021-09-13 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 2 |
2021-09-10 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
2021-09-09 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
2021-09-08 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 0 |
2021-09-07 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
2021-09-03 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 4 |
2021-09-02 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 4 |
2021-09-01 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 0 |
2021-08-31 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2021-08-30 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 0 |
2021-08-27 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 0 |
2021-08-26 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 0 |
2021-08-25 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 1 |
2021-08-24 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 1 |
2021-08-23 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 0 |
2021-08-20 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 2 |
2021-08-19 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 2 |
2021-08-18 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 2 |
2021-08-17 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 26 |
2021-08-16 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 26 |
2021-08-13 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 1 |
2021-08-12 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 1 |
2021-08-11 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 3 |
2021-08-10 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 3 |
2021-08-09 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 51 |
2021-08-06 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 0 |
2021-08-05 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
2021-08-04 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 0 |
2021-08-03 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 3 |
2021-08-02 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 3 |
2021-07-30 | $38.38 | $38.38 | $38.38 | $38.38 | $38.38 | 4 |
2021-07-29 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 0 |
2021-07-28 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 0 |
2021-07-27 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 1 |
2021-07-26 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 1 |
2021-07-23 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 2 |
2021-07-22 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 2 |
2021-07-21 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 1 |
2021-07-20 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 1 |
2021-07-19 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 5 |
2021-07-16 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 3 |
2021-07-15 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 3 |
2021-07-14 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 2 |
2021-07-13 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 10 |
2021-07-12 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 2 |
2021-07-09 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 8 |
2021-07-08 | $39.15 | $39.41 | $39.15 | $39.41 | $39.41 | 120 |
2021-07-07 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 15 |
2021-07-06 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 118 |
2021-07-02 | $40.10 | $40.45 | $40.09 | $40.45 | $40.45 | 10,303 |
2021-07-01 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 5 |
2021-06-30 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 101 |
2021-06-29 | $39.74 | $39.74 | $39.45 | $39.45 | $39.45 | 101 |
2021-06-28 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 6 |
2021-06-25 | $40.07 | $40.22 | $40.07 | $40.22 | $40.22 | 405 |
2021-06-24 | $40.15 | $40.27 | $40.04 | $40.27 | $40.27 | 1,000 |
2021-06-23 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 25 |
2021-06-22 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 25 |
2021-06-21 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 26 |
2021-06-18 | $40.14 | $40.14 | $39.52 | $39.52 | $39.52 | 142 |
2021-06-17 | $40.34 | $40.47 | $40.01 | $40.47 | $40.47 | 4,901 |
2021-06-16 | $41.67 | $41.74 | $41.67 | $41.74 | $41.74 | 124 |
2021-06-15 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 302 |
2021-06-14 | $41.81 | $41.81 | $41.47 | $41.47 | $41.47 | 302 |
2021-06-11 | $42.00 | $42.00 | $41.50 | $41.51 | $41.51 | 731 |
2021-06-10 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
2021-06-09 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 27 |
2021-06-08 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 27 |
2021-06-07 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 51 |
2021-06-04 | $40.09 | $40.39 | $40.09 | $40.39 | $40.39 | 603 |
2021-06-03 | $39.92 | $40.00 | $39.86 | $39.92 | $39.92 | 2,501 |
2021-06-02 | $39.45 | $40.02 | $39.42 | $39.83 | $39.83 | 5,694 |
2021-06-01 | $39.29 | $39.41 | $39.29 | $39.34 | $39.34 | 18,183 |
2021-05-28 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 0 |
2021-05-27 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 500 |
2021-05-26 | $38.44 | $38.65 | $38.34 | $38.62 | $38.62 | 500 |
2021-05-25 | $38.90 | $38.90 | $38.48 | $38.48 | $38.48 | 50,024 |
2021-05-24 | $38.96 | $39.12 | $38.96 | $39.12 | $39.12 | 389 |
2021-05-21 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 2 |
2021-05-20 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 401 |
2021-05-19 | $38.28 | $38.35 | $38.25 | $38.35 | $38.35 | 401 |
2021-05-18 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 0 |
2021-05-17 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
2021-05-14 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 170 |
2021-05-13 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 1 |
2021-05-12 | $38.02 | $38.02 | $37.84 | $37.84 | $37.84 | 888 |
2021-05-11 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 9 |
2021-05-10 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 1 |
2021-05-07 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 4 |
2021-05-06 | $37.64 | $37.64 | $37.63 | $37.63 | $37.63 | 139 |
2021-05-05 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 30 |
2021-05-04 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 30 |
2021-05-03 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 26 |
2021-04-30 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 51 |
2021-04-29 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 4 |
2021-04-28 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 6 |
2021-04-27 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 0 |
2021-04-26 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
2021-04-23 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 2 |
2021-04-22 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 2 |
2021-04-21 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 1 |
2021-04-20 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 11 |
2021-04-19 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 3 |
2021-04-16 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 3 |
2021-04-15 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 15 |
2021-04-14 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 6 |
2021-04-13 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 4 |
2021-04-12 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 5 |
2021-04-09 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 1 |
2021-04-08 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
2021-04-07 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 5 |
2021-04-06 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 5 |
2021-04-05 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 21 |
2021-04-01 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 5 |
2021-03-31 | $34.43 | $34.43 | $34.41 | $34.41 | $34.41 | 750 |
2021-03-30 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 5 |
2021-03-29 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 1 |
2021-03-26 | $34.54 | $34.95 | $34.54 | $34.95 | $34.95 | 758 |
2021-03-25 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 76 |
2021-03-24 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 42 |
2021-03-23 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 7 |
2021-03-22 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 28 |
2021-03-19 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 1 |
2021-03-18 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 1 |
2021-03-17 | $34.75 | $34.98 | $34.75 | $34.98 | $34.98 | 300 |
2021-03-16 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 902 |
2021-03-15 | $35.15 | $35.48 | $35.06 | $35.44 | $35.44 | 902 |
2021-03-12 | $35.17 | $35.46 | $35.17 | $35.46 | $35.46 | 1,001 |
2021-03-11 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 2 |
2021-03-10 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
2021-03-09 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 15 |
2021-03-08 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 15 |
2021-03-05 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 1 |
2021-03-04 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 4 |
2021-03-03 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 4 |
2021-03-02 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 4 |
2021-03-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 30 |
2021-02-26 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 3 |
2021-02-25 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 0 |
2021-02-24 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 23 |
2021-02-23 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 23 |
2021-02-22 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 3 |
2021-02-19 | $32.28 | $32.28 | $32.25 | $32.25 | $32.25 | 448 |
2021-02-18 | $32.15 | $32.15 | $31.92 | $31.92 | $31.92 | 303 |
2021-02-17 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 1 |
2021-02-16 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 34 |
2021-02-12 | $31.89 | $32.30 | $31.89 | $32.29 | $32.29 | 8,100 |
2021-02-11 | $31.94 | $32.09 | $31.87 | $31.87 | $31.87 | 4,922 |
2021-02-10 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 16 |
2021-02-09 | $31.54 | $31.54 | $31.53 | $31.53 | $31.53 | 200 |
2021-02-08 | $31.49 | $31.84 | $31.49 | $31.81 | $31.81 | 2,410 |
2021-02-05 | $31.26 | $31.26 | $31.20 | $31.20 | $31.20 | 1,400 |
2021-02-04 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
2021-02-03 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 3 |
2021-02-02 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 3 |
2021-02-01 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 1 |
2021-01-29 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 5 |
2021-01-28 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
2021-01-27 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 1,419 |
2021-01-26 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 1,419 |
2021-01-25 | $30.80 | $30.99 | $30.78 | $30.98 | $30.98 | 808 |
2021-01-22 | $30.91 | $31.17 | $30.89 | $31.17 | $31.17 | 1,301 |
2021-01-21 | $31.58 | $31.66 | $31.26 | $31.53 | $31.53 | 3,389 |
2021-01-20 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 2 |
2021-01-19 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
2021-01-15 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 29,500 |
2021-01-14 | $32.17 | $32.58 | $32.17 | $32.46 | $32.46 | 29,500 |
2021-01-13 | $31.87 | $31.89 | $31.86 | $31.89 | $31.89 | 13,300 |
2021-01-12 | $31.79 | $31.79 | $31.74 | $31.74 | $31.74 | 101 |
2021-01-11 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 10 |
2021-01-08 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 708 |
2021-01-07 | $30.42 | $30.72 | $30.40 | $30.72 | $30.72 | 708 |
2021-01-06 | $29.77 | $30.27 | $29.77 | $30.18 | $30.18 | 22,600 |
2021-01-05 | $29.57 | $29.77 | $29.47 | $29.47 | $29.47 | 2,800 |
2021-01-04 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
2020-12-31 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 2,202 |
2020-12-30 | $28.37 | $28.40 | $28.32 | $28.32 | $28.32 | 2,202 |
2020-12-29 | $28.48 | $28.49 | $28.32 | $28.40 | $28.40 | 17,400 |
2020-12-28 | $28.86 | $28.93 | $28.44 | $28.48 | $28.48 | 4,501 |
2020-12-24 | $28.83 | $28.85 | $28.83 | $28.85 | $28.85 | 1,000 |
2020-12-23 | $28.94 | $29.03 | $28.94 | $29.01 | $29.01 | 5,100 |
2020-12-22 | $28.93 | $28.93 | $28.78 | $28.79 | $28.79 | 10,360 |
2020-12-21 | $28.71 | $29.23 | $28.71 | $29.07 | $29.07 | 435,721 |
2020-12-18 | $29.93 | $30.14 | $29.50 | $29.65 | $29.65 | 511,815 |
2020-12-17 | $30.44 | $30.47 | $29.94 | $30.08 | $30.08 | 84,156 |
2020-12-16 | $30.36 | $30.42 | $30.24 | $30.28 | $30.28 | 17,449 |
2020-12-15 | $30.78 | $30.81 | $30.69 | $30.76 | $30.76 | 14,720 |
2020-12-14 | $30.85 | $30.85 | $30.04 | $30.14 | $30.14 | 13,943 |
2020-12-11 | $30.77 | $30.93 | $30.73 | $30.92 | $30.92 | 34,912 |
2020-12-10 | $30.91 | $30.98 | $30.85 | $30.97 | $30.97 | 24,047 |
2020-12-09 | $30.43 | $30.43 | $30.05 | $30.26 | $30.26 | 2,300 |
2020-12-08 | $30.40 | $30.46 | $30.40 | $30.46 | $30.46 | 10,652 |
2020-12-07 | $30.18 | $30.50 | $29.93 | $30.21 | $30.21 | 109,375 |
2020-12-04 | $30.76 | $30.76 | $30.58 | $30.66 | $30.66 | 1,304 |
2020-12-03 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 2 |
2020-12-02 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 2 |
2020-12-01 | $28.83 | $28.83 | $28.35 | $28.45 | $28.45 | 19,051 |
2020-11-30 | $28.89 | $28.89 | $28.36 | $28.36 | $28.36 | 23,089 |
2020-11-27 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 1 |
2020-11-25 | $29.42 | $29.73 | $29.33 | $29.56 | $29.56 | 27,554 |
2020-11-24 | $29.74 | $29.93 | $29.66 | $29.71 | $29.71 | 62,534 |
2020-11-23 | $28.48 | $28.68 | $28.43 | $28.60 | $28.60 | 18,067 |
2020-11-20 | $27.37 | $27.66 | $27.33 | $27.50 | $27.50 | 19,003 |
2020-11-19 | $26.94 | $27.70 | $26.84 | $27.68 | $27.68 | 120,866 |
2020-11-18 | $27.43 | $27.85 | $26.95 | $26.96 | $26.96 | 525,295 |
2020-11-17 | $26.64 | $27.41 | $26.43 | $27.34 | $27.34 | 405,500 |
2020-11-16 | $26.69 | $27.23 | $26.55 | $26.87 | $26.87 | 412,900 |
2020-11-13 | $26.09 | $26.23 | $26.03 | $26.13 | $26.13 | 51,200 |
2020-11-12 | $26.04 | $26.28 | $25.36 | $25.67 | $25.67 | 304,090 |
2020-11-11 | $26.34 | $26.49 | $26.23 | $26.39 | $26.39 | 36,401 |
2020-11-10 | $25.45 | $26.35 | $25.43 | $26.27 | $26.27 | 278,646 |
2020-11-09 | $24.97 | $25.75 | $24.97 | $25.43 | $25.43 | 16,664 |
2020-11-06 | $24.23 | $24.23 | $23.63 | $23.65 | $23.65 | 22,801 |
2020-11-05 | $24.57 | $24.87 | $24.45 | $24.48 | $24.48 | 134,900 |
2020-11-04 | $24.48 | $24.48 | $24.15 | $24.16 | $24.16 | 39,000 |
2020-11-03 | $24.22 | $24.23 | $24.15 | $24.19 | $24.19 | 1,999 |
2020-11-02 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 2,300 |
2020-10-30 | $23.50 | $23.85 | $23.50 | $23.85 | $23.85 | 2,300 |
2020-10-29 | $23.83 | $24.22 | $23.83 | $24.12 | $24.12 | 200 |
2020-10-28 | $24.13 | $24.14 | $23.65 | $23.67 | $23.67 | 58,200 |
2020-10-27 | $24.43 | $24.54 | $24.43 | $24.46 | $24.46 | 1,000 |
2020-10-26 | $24.85 | $24.92 | $24.29 | $24.68 | $24.68 | 237,302 |
2020-10-23 | $25.16 | $25.35 | $25.12 | $25.33 | $25.33 | 29,600 |
2020-10-22 | $25.56 | $25.56 | $25.54 | $25.55 | $25.55 | 2,100 |
2020-10-21 | $24.90 | $24.90 | $24.70 | $24.72 | $24.72 | 3,400 |
UBS AG London Branch (AMTR) News Headlines
Recent UBS AG London Branch (AMTR) News
Similar Companies to UBS AG London Branch (AMTR) 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 | -- | -- | -- |