UBS AG London Branch (BDCX) Exchange: NYSE ARCA
Data as of May 7, 2024
$33.60 ($-0.12) -0.37%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $33.75 |
| Previous Close | $33.60 |
| High | $33.75 |
| Low | $33.55 |
| Adjusted Open | $33.75 |
| Previous Adjusted Close | $33.60 |
| Adjusted High | $33.75 |
| Adjusted Low | $33.55 |
About UBS AG London Branch (BDCX)
ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN
Invest in UBS AG London Branch (BDCX)
Historical Stock Data for UBS AG London Branch (BDCX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $33.75 | $33.75 | $33.55 | $33.60 | $33.60 | 1,019 |
| 2024-05-06 | $33.51 | $33.73 | $33.51 | $33.73 | $33.73 | 635 |
| 2024-05-03 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 124 |
| 2024-05-02 | $33.50 | $33.50 | $32.95 | $32.95 | $32.95 | 508 |
| 2024-05-01 | $33.45 | $33.45 | $33.43 | $33.43 | $33.43 | 244 |
| 2024-04-30 | $33.16 | $33.22 | $32.99 | $32.99 | $32.99 | 2,040 |
| 2024-04-29 | $33.57 | $34.13 | $33.23 | $33.47 | $33.47 | 1,889 |
| 2024-04-26 | $33.05 | $33.25 | $33.05 | $33.25 | $33.25 | 11,258 |
| 2024-04-25 | $32.87 | $32.87 | $32.77 | $32.82 | $32.82 | 1,318 |
| 2024-04-24 | $32.99 | $33.17 | $32.99 | $33.17 | $33.17 | 489 |
| 2024-04-23 | $32.87 | $33.08 | $32.87 | $33.08 | $33.08 | 1,031 |
| 2024-04-22 | $31.01 | $32.82 | $31.01 | $32.82 | $32.82 | 1,912 |
| 2024-04-19 | $32.43 | $32.44 | $32.26 | $32.44 | $32.44 | 6,008 |
| 2024-04-18 | $31.89 | $32.12 | $31.83 | $32.12 | $32.12 | 3,042 |
| 2024-04-17 | $31.78 | $31.88 | $31.78 | $31.88 | $31.88 | 2,222 |
| 2024-04-16 | $31.46 | $31.60 | $31.44 | $31.60 | $31.60 | 368 |
| 2024-04-15 | $32.12 | $32.12 | $31.00 | $31.53 | $31.53 | 34,167 |
| 2024-04-12 | $32.45 | $32.50 | $31.73 | $31.73 | $31.73 | 1,806 |
| 2024-04-11 | $32.07 | $32.35 | $32.07 | $32.20 | $32.20 | 6,351 |
| 2024-04-10 | $33.59 | $34.42 | $33.25 | $33.49 | $32.21 | 52,863 |
| 2024-04-09 | $33.64 | $33.69 | $33.50 | $33.58 | $32.29 | 4,730 |
| 2024-04-08 | $33.45 | $33.51 | $33.37 | $33.51 | $33.51 | 1,637 |
| 2024-04-05 | $33.33 | $33.44 | $33.33 | $33.44 | $33.44 | 747 |
| 2024-04-04 | $33.50 | $33.69 | $33.08 | $33.08 | $33.08 | 716 |
| 2024-04-03 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 31 |
| 2024-04-02 | $33.34 | $33.34 | $33.33 | $33.33 | $33.33 | 334 |
| 2024-04-01 | $35.05 | $35.05 | $32.89 | $33.33 | $33.33 | 7,782 |
| 2024-03-28 | $33.65 | $33.90 | $33.65 | $33.82 | $33.82 | 5,364 |
| 2024-03-27 | $33.30 | $33.44 | $33.30 | $33.44 | $33.44 | 484 |
| 2024-03-26 | $32.88 | $33.07 | $32.88 | $33.07 | $33.07 | 208 |
| 2024-03-25 | $34.17 | $34.17 | $32.77 | $32.77 | $32.77 | 383 |
| 2024-03-22 | $32.39 | $32.56 | $32.39 | $32.56 | $32.56 | 675 |
| 2024-03-21 | $32.10 | $32.90 | $32.10 | $32.67 | $32.67 | 1,435 |
| 2024-03-20 | $32.24 | $32.42 | $32.23 | $32.42 | $32.42 | 462 |
| 2024-03-19 | $31.91 | $32.25 | $31.91 | $32.24 | $32.24 | 840 |
| 2024-03-18 | $32.46 | $32.46 | $32.25 | $32.25 | $32.25 | 787 |
| 2024-03-15 | $32.62 | $32.62 | $32.48 | $32.48 | $32.48 | 412 |
| 2024-03-14 | $32.10 | $32.12 | $32.10 | $32.12 | $32.12 | 193 |
| 2024-03-13 | $32.74 | $33.14 | $32.74 | $32.89 | $32.89 | 1,523 |
| 2024-03-12 | $32.55 | $32.96 | $32.55 | $32.95 | $32.95 | 471 |
| 2024-03-11 | $32.77 | $32.77 | $32.64 | $32.64 | $32.64 | 362 |
| 2024-03-08 | $32.67 | $32.67 | $32.54 | $32.54 | $32.54 | 1,156 |
| 2024-03-07 | $32.49 | $32.49 | $32.41 | $32.41 | $32.41 | 561 |
| 2024-03-06 | $32.32 | $32.36 | $32.32 | $32.36 | $32.36 | 3,418 |
| 2024-03-05 | $32.19 | $32.19 | $31.94 | $31.94 | $31.94 | 371 |
| 2024-03-04 | $32.18 | $32.19 | $32.08 | $32.19 | $32.19 | 4,681 |
| 2024-03-01 | $32.17 | $32.17 | $31.96 | $32.10 | $32.10 | 2,566 |
| 2024-02-29 | $32.07 | $32.17 | $32.00 | $32.17 | $32.17 | 335 |
| 2024-02-28 | $32.16 | $32.16 | $32.04 | $32.04 | $32.04 | 383 |
| 2024-02-27 | $32.26 | $32.50 | $32.26 | $32.50 | $32.50 | 587 |
| 2024-02-26 | $33.83 | $33.83 | $32.38 | $32.38 | $32.38 | 1,846 |
| 2024-02-23 | $32.20 | $32.78 | $32.20 | $32.49 | $32.49 | 2,768 |
| 2024-02-22 | $32.15 | $32.42 | $32.11 | $32.39 | $32.39 | 2,394 |
| 2024-02-21 | $31.81 | $32.14 | $31.81 | $32.14 | $32.14 | 1,859 |
| 2024-02-20 | $31.74 | $32.50 | $31.74 | $32.12 | $32.12 | 7,558 |
| 2024-02-16 | $31.98 | $32.51 | $31.80 | $32.28 | $32.28 | 9,990 |
| 2024-02-15 | $32.00 | $32.10 | $31.93 | $32.10 | $32.10 | 484 |
| 2024-02-14 | $31.46 | $31.47 | $31.46 | $31.47 | $31.47 | 122 |
| 2024-02-13 | $31.04 | $31.34 | $31.04 | $31.34 | $31.34 | 1,186 |
| 2024-02-12 | $31.53 | $31.67 | $31.53 | $31.67 | $31.67 | 219 |
| 2024-02-09 | $31.19 | $31.31 | $31.05 | $31.26 | $31.26 | 4,978 |
| 2024-02-08 | $31.22 | $31.38 | $31.22 | $31.33 | $31.33 | 1,672 |
| 2024-02-07 | $31.21 | $31.47 | $31.14 | $31.46 | $31.46 | 1,549 |
| 2024-02-06 | $31.40 | $31.40 | $31.15 | $31.26 | $31.26 | 2,416 |
| 2024-02-05 | $31.59 | $31.70 | $31.09 | $31.55 | $31.55 | 2,636 |
| 2024-02-02 | $31.58 | $32.06 | $31.58 | $31.92 | $31.92 | 2,042 |
| 2024-02-01 | $31.58 | $31.66 | $31.58 | $31.66 | $31.66 | 483 |
| 2024-01-31 | $33.00 | $33.00 | $32.18 | $32.18 | $32.18 | 4,358 |
| 2024-01-30 | $33.00 | $33.02 | $32.87 | $33.02 | $33.02 | 689 |
| 2024-01-29 | $32.73 | $32.84 | $32.73 | $32.84 | $32.84 | 541 |
| 2024-01-26 | $32.90 | $33.00 | $32.90 | $33.00 | $33.00 | 415 |
| 2024-01-25 | $32.05 | $32.82 | $32.05 | $32.76 | $32.76 | 3,767 |
| 2024-01-24 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 118 |
| 2024-01-23 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 8 |
| 2024-01-22 | $33.00 | $33.00 | $32.61 | $32.70 | $32.70 | 475 |
| 2024-01-19 | $31.80 | $32.43 | $31.80 | $32.31 | $32.31 | 4,237 |
| 2024-01-18 | $32.02 | $32.24 | $31.84 | $32.24 | $32.24 | 533 |
| 2024-01-17 | $32.01 | $32.03 | $31.91 | $32.02 | $32.02 | 1,272 |
| 2024-01-16 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 265 |
| 2024-01-12 | $32.50 | $32.51 | $32.50 | $32.51 | $32.51 | 314 |
| 2024-01-11 | $33.61 | $33.71 | $33.54 | $33.64 | $32.45 | 3,396 |
| 2024-01-10 | $33.99 | $33.99 | $33.88 | $33.88 | $33.88 | 613 |
| 2024-01-09 | $34.00 | $34.00 | $33.77 | $33.77 | $33.77 | 806 |
| 2024-01-08 | $34.05 | $34.05 | $33.97 | $33.97 | $33.97 | 306 |
| 2024-01-05 | $33.66 | $33.76 | $33.66 | $33.76 | $33.76 | 460 |
| 2024-01-04 | $33.15 | $33.79 | $33.15 | $33.79 | $33.79 | 680 |
| 2024-01-03 | $32.56 | $32.90 | $32.56 | $32.75 | $32.75 | 578 |
| 2024-01-02 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 426 |
| 2023-12-29 | $32.90 | $33.05 | $32.73 | $32.74 | $32.74 | 4,686 |
| 2023-12-28 | $32.90 | $33.91 | $32.90 | $33.10 | $33.10 | 17,228 |
| 2023-12-27 | $33.06 | $33.06 | $32.91 | $33.03 | $33.03 | 1,462 |
| 2023-12-26 | $32.30 | $32.90 | $32.30 | $32.90 | $32.90 | 2,520 |
| 2023-12-22 | $32.76 | $32.76 | $32.61 | $32.61 | $32.61 | 348 |
| 2023-12-21 | $32.25 | $32.42 | $32.25 | $32.42 | $32.42 | 315 |
| 2023-12-20 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 243 |
| 2023-12-19 | $32.45 | $32.69 | $32.44 | $32.69 | $32.69 | 845 |
| 2023-12-18 | $32.10 | $32.56 | $32.10 | $32.45 | $32.45 | 650 |
| 2023-12-15 | $32.00 | $33.39 | $31.54 | $32.22 | $32.22 | 27,547 |
| 2023-12-14 | $32.20 | $32.73 | $32.20 | $32.35 | $32.35 | 14,252 |
| 2023-12-13 | $32.30 | $32.30 | $31.99 | $32.11 | $32.11 | 662 |
| 2023-12-12 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 40 |
| 2023-12-11 | $31.62 | $31.62 | $31.46 | $31.46 | $31.46 | 233 |
| 2023-12-08 | $31.54 | $31.62 | $31.54 | $31.62 | $31.62 | 246 |
| 2023-12-07 | $31.03 | $31.25 | $31.03 | $31.25 | $31.25 | 726 |
| 2023-12-06 | $32.24 | $32.24 | $30.87 | $30.87 | $30.87 | 761 |
| 2023-12-05 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 83 |
| 2023-12-04 | $31.20 | $31.26 | $31.20 | $31.20 | $31.20 | 5,163 |
| 2023-12-01 | $31.09 | $31.19 | $31.09 | $31.19 | $31.19 | 724 |
| 2023-11-30 | $30.92 | $30.99 | $30.92 | $30.99 | $30.99 | 309 |
| 2023-11-29 | $31.03 | $31.03 | $30.87 | $30.87 | $30.87 | 181 |
| 2023-11-28 | $29.69 | $30.99 | $29.69 | $30.99 | $30.99 | 909 |
| 2023-11-27 | $31.15 | $31.21 | $31.15 | $31.16 | $31.16 | 861 |
| 2023-11-24 | $31.28 | $31.33 | $31.23 | $31.29 | $31.29 | 1,710 |
| 2023-11-22 | $31.12 | $31.12 | $31.06 | $31.06 | $31.06 | 329 |
| 2023-11-21 | $31.00 | $31.00 | $30.93 | $30.93 | $30.93 | 725 |
| 2023-11-20 | $31.07 | $31.07 | $30.99 | $30.99 | $30.99 | 157 |
| 2023-11-17 | $30.81 | $30.81 | $30.75 | $30.78 | $30.78 | 642 |
| 2023-11-16 | $30.89 | $31.00 | $30.64 | $30.64 | $30.64 | 1,099 |
| 2023-11-15 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 1,264 |
| 2023-11-14 | $30.68 | $30.93 | $30.68 | $30.93 | $30.93 | 637 |
| 2023-11-13 | $30.45 | $30.45 | $30.37 | $30.37 | $30.37 | 483 |
| 2023-11-10 | $30.43 | $30.43 | $30.32 | $30.39 | $30.39 | 1,264 |
| 2023-11-09 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 90 |
| 2023-11-08 | $30.00 | $30.00 | $29.85 | $29.97 | $29.97 | 12,328 |
| 2023-11-07 | $30.08 | $30.08 | $30.04 | $30.04 | $30.04 | 328 |
| 2023-11-06 | $30.00 | $30.19 | $30.00 | $30.19 | $30.19 | 1,308 |
| 2023-11-03 | $30.13 | $30.48 | $30.13 | $30.45 | $30.45 | 533 |
| 2023-11-02 | $29.50 | $29.97 | $29.50 | $29.97 | $29.97 | 3,508 |
| 2023-11-01 | $28.51 | $29.11 | $28.51 | $29.06 | $29.06 | 1,901 |
| 2023-10-31 | $28.81 | $28.81 | $28.18 | $28.41 | $28.41 | 937 |
| 2023-10-30 | $27.81 | $28.25 | $27.81 | $28.21 | $28.21 | 11,198 |
| 2023-10-27 | $27.64 | $27.68 | $27.64 | $27.68 | $27.68 | 393 |
| 2023-10-26 | $28.37 | $28.56 | $28.29 | $28.30 | $28.30 | 6,612 |
| 2023-10-25 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 139 |
| 2023-10-24 | $28.90 | $28.96 | $28.62 | $28.65 | $28.65 | 1,618 |
| 2023-10-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 207 |
| 2023-10-20 | $28.81 | $28.81 | $28.70 | $28.70 | $28.70 | 337 |
| 2023-10-19 | $29.63 | $29.84 | $29.03 | $29.03 | $29.03 | 9,612 |
| 2023-10-18 | $29.93 | $30.30 | $29.52 | $29.73 | $29.73 | 13,250 |
| 2023-10-17 | $30.02 | $30.67 | $29.85 | $30.20 | $30.20 | 15,857 |
| 2023-10-16 | $29.55 | $30.41 | $29.40 | $30.41 | $30.41 | 1,568 |
| 2023-10-13 | $29.51 | $30.20 | $29.00 | $29.69 | $29.69 | 13,999 |
| 2023-10-12 | $29.77 | $29.77 | $29.40 | $29.51 | $29.51 | 640 |
| 2023-10-11 | $31.27 | $31.27 | $30.92 | $31.03 | $31.03 | 4,199 |
| 2023-10-10 | $31.15 | $31.15 | $30.88 | $30.88 | $30.88 | 1,119 |
| 2023-10-09 | $30.72 | $30.94 | $30.60 | $30.82 | $30.82 | 3,271 |
| 2023-10-06 | $30.07 | $30.75 | $30.07 | $30.47 | $30.47 | 2,225 |
| 2023-10-05 | $29.85 | $30.44 | $29.85 | $30.44 | $30.44 | 14,146 |
| 2023-10-04 | $30.20 | $30.20 | $30.15 | $30.15 | $30.15 | 279 |
| 2023-10-03 | $30.50 | $31.01 | $29.86 | $30.17 | $30.17 | 7,851 |
| 2023-10-02 | $31.60 | $32.22 | $30.91 | $30.95 | $30.95 | 13,264 |
| 2023-09-29 | $31.97 | $32.03 | $31.92 | $31.92 | $31.92 | 1,937 |
| 2023-09-28 | $31.85 | $32.06 | $31.85 | $32.06 | $32.06 | 1,491 |
| 2023-09-27 | $31.79 | $31.81 | $31.54 | $31.54 | $31.54 | 429 |
| 2023-09-26 | $31.79 | $31.79 | $31.29 | $31.29 | $31.29 | 601 |
| 2023-09-25 | $31.79 | $31.89 | $31.79 | $31.89 | $31.89 | 1,234 |
| 2023-09-22 | $31.58 | $31.65 | $31.58 | $31.65 | $31.65 | 332 |
| 2023-09-21 | $32.01 | $32.01 | $31.33 | $31.33 | $31.33 | 787 |
| 2023-09-20 | $33.30 | $33.30 | $32.00 | $32.01 | $32.01 | 4,918 |
| 2023-09-19 | $32.05 | $32.17 | $32.05 | $32.11 | $32.11 | 1,324 |
| 2023-09-18 | $32.06 | $32.12 | $32.03 | $32.03 | $32.03 | 1,114 |
| 2023-09-15 | $31.30 | $31.83 | $31.30 | $31.74 | $31.74 | 12,860 |
| 2023-09-14 | $31.20 | $31.64 | $31.20 | $31.64 | $31.64 | 4,405 |
| 2023-09-13 | $31.48 | $31.48 | $31.40 | $31.40 | $31.40 | 242 |
| 2023-09-12 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 190 |
| 2023-09-11 | $31.10 | $31.23 | $31.10 | $31.23 | $31.23 | 2,483 |
| 2023-09-08 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 139 |
| 2023-09-07 | $30.50 | $30.65 | $30.50 | $30.65 | $30.65 | 1,862 |
| 2023-09-06 | $30.70 | $30.70 | $30.42 | $30.42 | $30.42 | 918 |
| 2023-09-05 | $31.28 | $31.28 | $30.86 | $30.86 | $30.86 | 585 |
| 2023-09-01 | $31.54 | $31.54 | $31.33 | $31.43 | $31.43 | 2,372 |
| 2023-08-31 | $31.33 | $31.33 | $31.26 | $31.26 | $31.26 | 755 |
| 2023-08-30 | $31.28 | $31.35 | $31.26 | $31.31 | $31.31 | 1,647 |
| 2023-08-29 | $30.84 | $31.10 | $30.84 | $31.10 | $31.10 | 254 |
| 2023-08-28 | $30.80 | $30.86 | $30.80 | $30.86 | $30.86 | 1,143 |
| 2023-08-25 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 191 |
| 2023-08-24 | $30.70 | $30.88 | $30.38 | $30.48 | $30.48 | 772 |
| 2023-08-23 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 158 |
| 2023-08-22 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 107 |
| 2023-08-21 | $30.68 | $30.77 | $30.36 | $30.77 | $30.77 | 851 |
| 2023-08-18 | $30.52 | $30.75 | $30.52 | $30.74 | $30.74 | 913 |
| 2023-08-17 | $30.65 | $31.05 | $30.32 | $30.39 | $30.39 | 5,371 |
| 2023-08-16 | $30.55 | $31.15 | $30.55 | $30.89 | $30.89 | 16,790 |
| 2023-08-15 | $31.10 | $31.10 | $30.93 | $30.93 | $30.93 | 323 |
| 2023-08-14 | $31.28 | $31.36 | $31.19 | $31.36 | $31.36 | 2,345 |
| 2023-08-11 | $31.42 | $31.42 | $31.32 | $31.32 | $31.32 | 408 |
| 2023-08-10 | $31.38 | $31.56 | $31.38 | $31.46 | $31.46 | 541 |
| 2023-08-09 | $31.89 | $31.89 | $31.70 | $31.70 | $31.70 | 322 |
| 2023-08-08 | $31.49 | $31.66 | $31.49 | $31.66 | $31.66 | 2,369 |
| 2023-08-07 | $31.75 | $31.83 | $31.65 | $31.83 | $31.83 | 1,550 |
| 2023-08-04 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 196 |
| 2023-08-03 | $31.20 | $31.20 | $30.88 | $31.18 | $31.18 | 1,606 |
| 2023-08-02 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 503 |
| 2023-08-01 | $30.73 | $31.72 | $30.73 | $31.23 | $31.23 | 6,533 |
| 2023-07-31 | $31.30 | $31.80 | $31.30 | $31.40 | $31.40 | 9,095 |
| 2023-07-28 | $31.30 | $31.75 | $29.39 | $31.45 | $31.45 | 8,444 |
| 2023-07-27 | $31.62 | $31.62 | $31.27 | $31.27 | $31.27 | 356 |
| 2023-07-26 | $31.45 | $31.50 | $31.45 | $31.50 | $31.50 | 1,515 |
| 2023-07-25 | $31.14 | $31.22 | $30.92 | $30.92 | $30.92 | 2,047 |
| 2023-07-24 | $31.04 | $31.20 | $31.00 | $31.15 | $31.15 | 2,144 |
| 2023-07-21 | $30.45 | $30.80 | $30.45 | $30.76 | $30.76 | 3,273 |
| 2023-07-20 | $30.65 | $31.00 | $30.60 | $30.62 | $30.62 | 1,036 |
| 2023-07-19 | $31.13 | $31.22 | $30.98 | $30.98 | $30.98 | 4,445 |
| 2023-07-18 | $30.20 | $31.20 | $30.20 | $30.93 | $30.93 | 24,446 |
| 2023-07-17 | $30.17 | $30.62 | $30.17 | $30.50 | $30.50 | 4,385 |
| 2023-07-14 | $29.85 | $30.30 | $29.85 | $30.16 | $30.16 | 4,583 |
| 2023-07-13 | $31.20 | $31.20 | $29.99 | $30.07 | $30.07 | 3,522 |
| 2023-07-12 | $31.30 | $31.40 | $31.14 | $31.23 | $30.06 | 11,049 |
| 2023-07-11 | $30.55 | $31.00 | $30.50 | $30.94 | $29.78 | 4,890 |
| 2023-07-10 | $30.81 | $30.81 | $30.56 | $30.65 | $29.50 | 5,626 |
| 2023-07-07 | $30.25 | $30.80 | $30.25 | $30.63 | $29.48 | 783 |
| 2023-07-06 | $30.35 | $30.50 | $29.50 | $30.24 | $29.10 | 2,103 |
| 2023-07-05 | $31.00 | $31.00 | $30.35 | $30.38 | $29.24 | 2,605 |
| 2023-07-03 | $30.30 | $30.43 | $30.30 | $30.33 | $29.20 | 821 |
| 2023-06-30 | $30.28 | $30.60 | $30.17 | $30.17 | $30.17 | 3,297 |
| 2023-06-29 | $29.90 | $30.17 | $29.81 | $30.17 | $30.17 | 1,792 |
| 2023-06-28 | $29.60 | $29.69 | $29.60 | $29.69 | $29.69 | 471 |
| 2023-06-27 | $29.33 | $29.39 | $29.32 | $29.35 | $29.35 | 992 |
| 2023-06-26 | $29.02 | $29.04 | $29.02 | $29.04 | $29.04 | 1,429 |
| 2023-06-23 | $28.75 | $28.75 | $28.66 | $28.66 | $28.66 | 614 |
| 2023-06-22 | $29.19 | $29.19 | $29.02 | $29.02 | $29.02 | 886 |
| 2023-06-21 | $29.31 | $29.52 | $29.31 | $29.52 | $29.52 | 1,402 |
| 2023-06-20 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 148 |
| 2023-06-16 | $29.75 | $29.75 | $29.63 | $29.63 | $29.63 | 274 |
| 2023-06-15 | $29.63 | $29.75 | $29.63 | $29.74 | $29.74 | 718 |
| 2023-06-14 | $29.66 | $29.67 | $29.42 | $29.43 | $29.43 | 718 |
| 2023-06-13 | $29.75 | $29.75 | $29.66 | $29.71 | $29.71 | 1,275 |
| 2023-06-12 | $28.89 | $29.65 | $28.89 | $29.58 | $29.58 | 2,639 |
| 2023-06-09 | $29.68 | $29.68 | $29.51 | $29.53 | $29.53 | 1,573 |
| 2023-06-08 | $29.65 | $29.65 | $29.49 | $29.64 | $29.64 | 214 |
| 2023-06-07 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 94 |
| 2023-06-06 | $29.41 | $29.41 | $29.30 | $29.30 | $29.30 | 552 |
| 2023-06-05 | $28.90 | $29.19 | $28.90 | $29.14 | $29.14 | 2,400 |
| 2023-06-02 | $29.00 | $29.09 | $28.94 | $29.03 | $29.03 | 1,753 |
| 2023-06-01 | $28.42 | $28.79 | $28.42 | $28.79 | $28.79 | 1,252 |
| 2023-05-31 | $28.10 | $28.55 | $27.87 | $28.29 | $28.29 | 9,353 |
| 2023-05-30 | $28.00 | $28.46 | $28.00 | $28.46 | $28.46 | 1,720 |
| 2023-05-26 | $27.70 | $28.31 | $27.70 | $28.30 | $28.30 | 4,921 |
| 2023-05-25 | $27.84 | $27.95 | $27.84 | $27.88 | $27.88 | 676 |
| 2023-05-24 | $27.84 | $28.01 | $27.84 | $28.01 | $28.01 | 2,138 |
| 2023-05-23 | $27.90 | $28.43 | $27.90 | $28.22 | $28.22 | 5,478 |
| 2023-05-22 | $27.95 | $28.32 | $27.95 | $28.17 | $28.17 | 3,192 |
| 2023-05-19 | $27.68 | $28.15 | $27.68 | $28.15 | $28.15 | 7,947 |
| 2023-05-18 | $27.59 | $27.83 | $27.59 | $27.83 | $27.83 | 2,918 |
| 2023-05-17 | $27.15 | $27.58 | $27.15 | $27.58 | $27.58 | 2,212 |
| 2023-05-16 | $27.43 | $27.43 | $27.03 | $27.03 | $27.03 | 1,951 |
| 2023-05-15 | $26.60 | $27.52 | $26.60 | $27.43 | $27.43 | 5,456 |
| 2023-05-12 | $27.16 | $27.17 | $27.13 | $27.13 | $27.13 | 744 |
| 2023-05-11 | $27.03 | $27.35 | $27.03 | $27.24 | $27.24 | 5,277 |
| 2023-05-10 | $28.07 | $28.07 | $27.11 | $27.39 | $27.39 | 9,409 |
| 2023-05-09 | $27.10 | $27.53 | $26.99 | $27.14 | $27.14 | 14,407 |
| 2023-05-08 | $27.32 | $27.51 | $27.32 | $27.51 | $27.51 | 3,826 |
| 2023-05-05 | $27.32 | $27.32 | $27.15 | $27.15 | $27.15 | 2,167 |
| 2023-05-04 | $26.57 | $26.57 | $25.85 | $25.95 | $25.95 | 5,197 |
| 2023-05-03 | $27.18 | $27.18 | $26.88 | $26.88 | $26.88 | 4,594 |
| 2023-05-02 | $26.44 | $26.80 | $26.44 | $26.80 | $26.80 | 618 |
| 2023-05-01 | $27.98 | $28.10 | $27.64 | $27.64 | $27.64 | 936 |
| 2023-04-28 | $28.10 | $28.10 | $27.98 | $27.98 | $27.98 | 10,655 |
| 2023-04-27 | $27.42 | $27.62 | $27.42 | $27.62 | $27.62 | 1,285 |
| 2023-04-26 | $27.00 | $27.03 | $26.86 | $26.90 | $26.90 | 7,267 |
| 2023-04-25 | $27.37 | $27.38 | $27.27 | $27.27 | $27.27 | 478 |
| 2023-04-24 | $27.60 | $27.90 | $27.60 | $27.85 | $27.85 | 4,121 |
| 2023-04-21 | $27.34 | $27.57 | $27.34 | $27.57 | $27.57 | 16,195 |
| 2023-04-20 | $27.75 | $27.75 | $27.25 | $27.42 | $27.42 | 842 |
| 2023-04-19 | $27.50 | $27.96 | $27.50 | $27.90 | $27.90 | 3,313 |
| 2023-04-18 | $27.44 | $27.62 | $27.43 | $27.50 | $27.50 | 6,508 |
| 2023-04-17 | $27.67 | $28.10 | $27.63 | $28.10 | $28.10 | 7,074 |
| 2023-04-14 | $27.80 | $28.31 | $27.69 | $27.73 | $27.73 | 6,091 |
| 2023-04-13 | $27.64 | $28.01 | $27.61 | $28.00 | $28.00 | 7,838 |
| 2023-04-12 | $27.50 | $27.50 | $27.38 | $27.38 | $27.38 | 5,579 |
| 2023-04-11 | $28.07 | $28.37 | $28.03 | $28.24 | $27.05 | 15,457 |
| 2023-04-10 | $29.01 | $29.01 | $27.85 | $27.89 | $26.71 | 20,707 |
| 2023-04-06 | $28.19 | $28.36 | $28.04 | $28.29 | $27.09 | 17,090 |
| 2023-04-05 | $28.28 | $28.28 | $27.91 | $27.93 | $26.75 | 6,807 |
| 2023-04-04 | $28.74 | $28.74 | $28.16 | $28.34 | $27.14 | 6,237 |
| 2023-04-03 | $29.02 | $29.02 | $28.69 | $28.79 | $27.58 | 882 |
| 2023-03-31 | $28.99 | $29.07 | $28.86 | $28.86 | $27.64 | 6,024 |
| 2023-03-30 | $28.60 | $28.66 | $28.58 | $28.60 | $27.39 | 1,107 |
| 2023-03-29 | $28.10 | $28.80 | $28.09 | $28.37 | $27.17 | 11,455 |
| 2023-03-28 | $27.79 | $28.30 | $27.79 | $28.09 | $26.90 | 7,350 |
| 2023-03-27 | $27.86 | $28.12 | $27.86 | $28.12 | $26.93 | 999 |
| 2023-03-24 | $27.40 | $27.54 | $26.67 | $27.54 | $27.54 | 2,530 |
| 2023-03-23 | $27.83 | $27.83 | $27.08 | $27.08 | $27.08 | 2,245 |
| 2023-03-22 | $28.05 | $28.11 | $27.35 | $27.35 | $27.35 | 2,760 |
| 2023-03-21 | $27.87 | $28.16 | $27.71 | $28.05 | $28.05 | 1,294 |
| 2023-03-20 | $27.00 | $27.00 | $26.94 | $26.94 | $26.94 | 1,698 |
| 2023-03-17 | $27.05 | $27.05 | $26.73 | $26.75 | $26.75 | 3,716 |
| 2023-03-16 | $26.71 | $27.55 | $26.57 | $27.53 | $27.53 | 4,566 |
| 2023-03-15 | $26.90 | $27.05 | $26.52 | $26.77 | $26.77 | 18,850 |
| 2023-03-14 | $27.80 | $28.18 | $27.44 | $27.54 | $27.54 | 16,658 |
| 2023-03-13 | $26.50 | $26.81 | $25.33 | $26.49 | $26.49 | 13,683 |
| 2023-03-10 | $28.60 | $28.78 | $26.71 | $26.71 | $26.71 | 22,008 |
| 2023-03-09 | $30.60 | $30.60 | $28.85 | $28.85 | $28.85 | 13,859 |
| 2023-03-08 | $30.60 | $30.92 | $30.60 | $30.76 | $30.76 | 8,659 |
| 2023-03-07 | $31.46 | $31.46 | $30.55 | $30.73 | $30.73 | 2,276 |
| 2023-03-06 | $31.19 | $31.60 | $31.15 | $31.46 | $31.46 | 7,996 |
| 2023-03-03 | $31.19 | $31.40 | $31.11 | $31.35 | $31.35 | 4,145 |
| 2023-03-02 | $30.45 | $31.11 | $30.45 | $31.11 | $31.11 | 1,074 |
| 2023-03-01 | $31.04 | $31.04 | $30.97 | $30.97 | $30.97 | 1,457 |
| 2023-02-28 | $31.50 | $31.50 | $31.17 | $31.17 | $31.17 | 619 |
| 2023-02-27 | $31.70 | $31.87 | $31.50 | $31.50 | $31.50 | 1,144 |
| 2023-02-24 | $31.00 | $31.10 | $31.00 | $31.10 | $31.10 | 14,083 |
| 2023-02-23 | $31.10 | $31.18 | $30.90 | $31.18 | $31.18 | 1,390 |
| 2023-02-22 | $30.50 | $30.77 | $30.50 | $30.57 | $30.57 | 994 |
| 2023-02-21 | $30.98 | $30.98 | $30.30 | $30.35 | $30.35 | 5,700 |
| 2023-02-17 | $31.14 | $31.34 | $31.14 | $31.34 | $31.34 | 1,361 |
| 2023-02-16 | $30.85 | $31.00 | $30.83 | $31.00 | $31.00 | 838 |
| 2023-02-15 | $30.73 | $30.93 | $30.70 | $30.90 | $30.90 | 1,331 |
| 2023-02-14 | $30.90 | $30.99 | $30.88 | $30.88 | $30.88 | 363 |
| 2023-02-13 | $30.78 | $30.95 | $30.78 | $30.85 | $30.85 | 971 |
| 2023-02-10 | $30.10 | $30.62 | $30.10 | $30.62 | $30.62 | 1,853 |
| 2023-02-09 | $30.83 | $31.20 | $30.21 | $30.21 | $30.21 | 16,683 |
| 2023-02-08 | $31.33 | $31.33 | $30.76 | $30.76 | $30.76 | 2,303 |
| 2023-02-07 | $30.94 | $31.33 | $30.94 | $31.33 | $31.33 | 1,831 |
| 2023-02-06 | $31.25 | $31.25 | $30.62 | $30.92 | $30.92 | 7,587 |
| 2023-02-03 | $31.47 | $31.47 | $31.27 | $31.27 | $31.27 | 5,343 |
| 2023-02-02 | $31.33 | $31.65 | $31.33 | $31.39 | $31.39 | 12,076 |
| 2023-02-01 | $32.00 | $32.00 | $30.80 | $31.12 | $31.12 | 3,346 |
| 2023-01-31 | $30.39 | $30.57 | $30.39 | $30.57 | $30.57 | 899 |
| 2023-01-30 | $31.00 | $31.07 | $30.28 | $30.28 | $30.28 | 4,794 |
| 2023-01-27 | $30.86 | $30.96 | $30.86 | $30.96 | $30.96 | 1,066 |
| 2023-01-26 | $30.37 | $30.56 | $30.37 | $30.56 | $30.56 | 3,980 |
| 2023-01-25 | $31.40 | $31.40 | $29.97 | $30.15 | $30.15 | 3,505 |
| 2023-01-24 | $30.59 | $30.59 | $30.26 | $30.26 | $30.26 | 4,255 |
| 2023-01-23 | $30.14 | $30.46 | $29.97 | $30.46 | $30.46 | 4,478 |
| 2023-01-20 | $29.48 | $29.85 | $29.48 | $29.85 | $29.85 | 1,980 |
| 2023-01-19 | $29.60 | $29.60 | $29.29 | $29.37 | $29.37 | 4,535 |
| 2023-01-18 | $30.40 | $30.40 | $29.76 | $29.76 | $29.76 | 10,599 |
| 2023-01-17 | $30.06 | $30.24 | $30.02 | $30.02 | $30.02 | 638 |
| 2023-01-13 | $29.85 | $30.02 | $29.41 | $29.73 | $29.73 | 9,861 |
| 2023-01-12 | $29.83 | $30.19 | $29.64 | $30.19 | $30.19 | 722 |
| 2023-01-11 | $29.75 | $30.72 | $29.75 | $30.72 | $29.56 | 8,836 |
| 2023-01-10 | $29.90 | $29.90 | $29.80 | $29.81 | $28.69 | 5,579 |
| 2023-01-09 | $29.55 | $29.76 | $29.54 | $29.54 | $28.42 | 1,146 |
| 2023-01-06 | $29.46 | $29.46 | $29.26 | $29.26 | $28.16 | 7,193 |
| 2023-01-05 | $29.22 | $29.30 | $29.13 | $29.13 | $28.03 | 1,019 |
| 2023-01-04 | $28.95 | $29.72 | $28.95 | $29.51 | $28.40 | 2,394 |
| 2023-01-03 | $28.02 | $29.00 | $28.02 | $28.86 | $27.77 | 5,413 |
| 2022-12-30 | $28.20 | $28.70 | $28.20 | $28.46 | $27.38 | 7,840 |
| 2022-12-29 | $28.30 | $29.09 | $28.29 | $28.74 | $27.65 | 3,478 |
| 2022-12-28 | $28.40 | $28.79 | $28.14 | $28.14 | $27.08 | 3,806 |
| 2022-12-27 | $28.82 | $28.92 | $28.64 | $28.64 | $27.55 | 847 |
| 2022-12-23 | $28.82 | $28.82 | $28.82 | $28.82 | $27.73 | 130 |
| 2022-12-22 | $27.80 | $28.04 | $27.60 | $28.04 | $26.98 | 2,351 |
| 2022-12-21 | $28.09 | $28.63 | $27.88 | $28.32 | $27.25 | 2,758 |
| 2022-12-20 | $27.58 | $28.18 | $27.58 | $28.04 | $26.98 | 3,591 |
| 2022-12-19 | $28.15 | $28.29 | $27.60 | $27.66 | $26.62 | 2,490 |
| 2022-12-16 | $28.63 | $28.63 | $28.14 | $28.43 | $27.35 | 5,863 |
| 2022-12-15 | $28.79 | $29.36 | $28.66 | $28.97 | $27.88 | 8,000 |
| 2022-12-14 | $30.17 | $30.17 | $29.25 | $29.25 | $28.14 | 878 |
| 2022-12-13 | $29.95 | $30.23 | $29.63 | $29.63 | $28.51 | 3,460 |
| 2022-12-12 | $30.00 | $31.49 | $29.38 | $29.46 | $28.34 | 7,416 |
| 2022-12-09 | $30.00 | $30.00 | $29.39 | $29.39 | $28.27 | 570 |
| 2022-12-08 | $29.35 | $29.35 | $29.17 | $29.17 | $28.07 | 760 |
| 2022-12-07 | $29.48 | $29.48 | $28.96 | $28.96 | $27.87 | 1,433 |
| 2022-12-06 | $29.80 | $29.80 | $28.95 | $28.95 | $27.86 | 2,824 |
| 2022-12-05 | $30.13 | $30.13 | $29.95 | $29.95 | $28.82 | 730 |
| 2022-12-02 | $30.29 | $30.67 | $30.29 | $30.67 | $30.67 | 1,142 |
| 2022-12-01 | $31.51 | $31.51 | $30.72 | $30.72 | $30.72 | 2,344 |
| 2022-11-30 | $30.55 | $31.00 | $30.31 | $31.00 | $31.00 | 1,522 |
| 2022-11-29 | $30.50 | $30.70 | $30.50 | $30.52 | $30.52 | 1,046 |
| 2022-11-28 | $30.80 | $30.80 | $30.34 | $30.37 | $30.37 | 4,358 |
| 2022-11-25 | $30.80 | $31.61 | $30.80 | $31.36 | $31.36 | 8,412 |
| 2022-11-23 | $30.70 | $31.41 | $30.38 | $31.13 | $31.13 | 13,706 |
| 2022-11-22 | $30.35 | $31.04 | $30.35 | $30.99 | $30.99 | 16,203 |
| 2022-11-21 | $30.49 | $30.49 | $30.20 | $30.41 | $30.41 | 2,849 |
| 2022-11-18 | $31.38 | $32.59 | $30.38 | $30.38 | $30.38 | 14,829 |
| 2022-11-17 | $30.00 | $31.52 | $30.00 | $30.45 | $30.45 | 13,639 |
| 2022-11-16 | $30.20 | $30.96 | $30.20 | $30.59 | $30.59 | 23,129 |
| 2022-11-15 | $30.50 | $31.30 | $30.50 | $30.65 | $30.65 | 10,525 |
| 2022-11-14 | $30.73 | $30.73 | $30.25 | $30.25 | $30.25 | 991 |
| 2022-11-11 | $30.00 | $30.73 | $30.00 | $30.72 | $30.72 | 3,569 |
| 2022-11-10 | $30.00 | $30.90 | $29.55 | $30.31 | $30.31 | 11,510 |
| 2022-11-09 | $29.20 | $30.05 | $29.10 | $29.43 | $29.43 | 11,180 |
| 2022-11-08 | $30.39 | $30.70 | $29.86 | $29.86 | $29.86 | 8,719 |
| 2022-11-07 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 304 |
| 2022-11-04 | $29.73 | $30.76 | $29.67 | $29.90 | $29.90 | 2,116 |
| 2022-11-03 | $28.00 | $29.53 | $28.00 | $29.34 | $29.34 | 4,456 |
| 2022-11-02 | $28.70 | $28.85 | $28.70 | $28.85 | $28.85 | 378 |
| 2022-11-01 | $29.29 | $29.34 | $29.29 | $29.34 | $29.34 | 458 |
| 2022-10-31 | $28.70 | $29.96 | $28.17 | $29.07 | $29.07 | 8,123 |
| 2022-10-28 | $28.84 | $29.18 | $28.84 | $29.18 | $29.18 | 1,527 |
| 2022-10-27 | $28.20 | $28.93 | $27.83 | $28.64 | $28.64 | 25,868 |
| 2022-10-26 | $28.67 | $28.95 | $28.58 | $28.58 | $28.58 | 15,450 |
| 2022-10-25 | $27.24 | $28.76 | $27.24 | $28.50 | $28.50 | 3,515 |
| 2022-10-24 | $27.02 | $27.09 | $26.78 | $27.09 | $27.09 | 1,692 |
| 2022-10-21 | $26.59 | $26.59 | $26.49 | $26.58 | $26.58 | 1,824 |
| 2022-10-20 | $27.04 | $27.04 | $26.60 | $26.61 | $26.61 | 1,435 |
| 2022-10-19 | $26.63 | $26.72 | $26.63 | $26.72 | $26.72 | 268 |
| 2022-10-18 | $26.80 | $27.69 | $26.80 | $27.19 | $27.19 | 5,443 |
| 2022-10-17 | $27.25 | $27.25 | $26.65 | $26.73 | $26.73 | 2,282 |
| 2022-10-14 | $26.59 | $26.59 | $26.21 | $26.21 | $26.21 | 1,072 |
| 2022-10-13 | $24.97 | $26.47 | $24.97 | $26.42 | $26.42 | 16,900 |
| 2022-10-12 | $25.42 | $25.98 | $25.40 | $25.67 | $25.67 | 16,433 |
| 2022-10-11 | $26.34 | $26.61 | $25.79 | $26.48 | $25.30 | 3,964 |
| 2022-10-10 | $27.26 | $27.30 | $26.52 | $26.52 | $25.33 | 5,560 |
| 2022-10-07 | $27.40 | $27.40 | $27.19 | $27.19 | $27.19 | 714 |
| 2022-10-06 | $27.85 | $27.93 | $27.60 | $27.60 | $27.60 | 1,428 |
| 2022-10-05 | $28.37 | $28.37 | $27.62 | $28.16 | $28.16 | 4,303 |
| 2022-10-04 | $27.85 | $29.46 | $27.85 | $28.85 | $28.85 | 25,029 |
| 2022-10-03 | $25.63 | $26.97 | $25.63 | $26.68 | $26.68 | 22,446 |
| 2022-09-30 | $26.50 | $26.56 | $25.92 | $25.92 | $25.92 | 1,608 |
| 2022-09-29 | $28.30 | $28.30 | $25.55 | $25.76 | $25.76 | 4,430 |
| 2022-09-28 | $27.55 | $27.97 | $27.11 | $27.95 | $27.95 | 6,759 |
| 2022-09-27 | $28.25 | $28.25 | $27.08 | $27.11 | $27.11 | 23,660 |
| 2022-09-26 | $28.08 | $28.08 | $26.78 | $26.78 | $26.78 | 7,980 |
| 2022-09-23 | $28.58 | $28.58 | $28.18 | $28.52 | $28.52 | 6,302 |
| 2022-09-22 | $30.12 | $30.12 | $29.48 | $29.48 | $29.48 | 2,610 |
| 2022-09-21 | $31.63 | $31.65 | $31.06 | $31.06 | $31.06 | 1,206 |
| 2022-09-20 | $31.62 | $31.62 | $31.21 | $31.21 | $31.21 | 2,945 |
| 2022-09-19 | $32.15 | $32.15 | $31.95 | $32.06 | $32.06 | 1,545 |
| 2022-09-16 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 174 |
| 2022-09-15 | $32.47 | $32.78 | $32.47 | $32.56 | $32.56 | 975 |
| 2022-09-14 | $32.55 | $32.67 | $32.39 | $32.39 | $32.39 | 2,199 |
| 2022-09-13 | $33.27 | $33.27 | $32.50 | $32.56 | $32.56 | 833 |
| 2022-09-12 | $33.90 | $33.90 | $33.63 | $33.63 | $33.63 | 3,846 |
| 2022-09-09 | $33.38 | $33.46 | $33.38 | $33.46 | $33.46 | 564 |
| 2022-09-08 | $32.32 | $32.83 | $32.29 | $32.83 | $32.83 | 1,624 |
| 2022-09-07 | $32.25 | $32.44 | $32.06 | $32.44 | $32.44 | 2,049 |
| 2022-09-06 | $32.15 | $32.15 | $31.76 | $31.93 | $31.93 | 2,169 |
| 2022-09-02 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 52 |
| 2022-09-01 | $33.00 | $33.00 | $32.18 | $32.37 | $32.37 | 2,609 |
| 2022-08-31 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 78 |
| 2022-08-30 | $33.42 | $33.42 | $33.05 | $33.05 | $33.05 | 514 |
| 2022-08-29 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 42 |
| 2022-08-26 | $34.44 | $34.44 | $34.24 | $34.24 | $34.24 | 271 |
| 2022-08-25 | $34.85 | $34.87 | $34.85 | $34.87 | $34.87 | 1,057 |
| 2022-08-24 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 11 |
| 2022-08-23 | $34.31 | $34.32 | $34.28 | $34.28 | $34.28 | 1,645 |
| 2022-08-22 | $33.71 | $33.75 | $33.71 | $33.72 | $33.72 | 462 |
| 2022-08-19 | $34.75 | $34.75 | $34.44 | $34.44 | $34.44 | 520 |
| 2022-08-18 | $35.00 | $35.17 | $34.95 | $35.17 | $35.17 | 595 |
| 2022-08-17 | $34.71 | $34.80 | $34.71 | $34.77 | $34.77 | 2,296 |
| 2022-08-16 | $35.45 | $35.81 | $35.45 | $35.76 | $35.76 | 570 |
| 2022-08-15 | $36.00 | $36.00 | $35.39 | $35.44 | $35.44 | 600 |
| 2022-08-12 | $35.62 | $35.67 | $35.62 | $35.67 | $35.67 | 1,391 |
| 2022-08-11 | $35.20 | $35.24 | $35.00 | $35.24 | $35.24 | 1,786 |
| 2022-08-10 | $35.00 | $35.00 | $34.78 | $34.92 | $34.92 | 2,327 |
| 2022-08-09 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 324 |
| 2022-08-08 | $35.06 | $35.06 | $34.86 | $34.86 | $34.86 | 274 |
| 2022-08-05 | $34.04 | $34.37 | $34.04 | $34.37 | $34.37 | 143 |
| 2022-08-04 | $33.61 | $33.92 | $33.41 | $33.79 | $33.79 | 2,571 |
| 2022-08-03 | $33.84 | $33.86 | $33.84 | $33.86 | $33.86 | 2,570 |
| 2022-08-02 | $33.70 | $33.70 | $33.49 | $33.49 | $33.49 | 1,195 |
| 2022-08-01 | $33.40 | $33.88 | $33.40 | $33.88 | $33.88 | 3,110 |
| 2022-07-29 | $33.23 | $33.49 | $33.23 | $33.48 | $33.48 | 3,654 |
| 2022-07-28 | $32.95 | $33.61 | $32.95 | $33.61 | $33.61 | 5,624 |
| 2022-07-27 | $32.44 | $32.88 | $32.44 | $32.88 | $32.88 | 667 |
| 2022-07-26 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 202 |
| 2022-07-25 | $31.90 | $31.96 | $31.78 | $31.78 | $31.78 | 1,558 |
| 2022-07-22 | $32.42 | $32.44 | $32.15 | $32.15 | $32.15 | 3,688 |
| 2022-07-21 | $31.98 | $32.35 | $31.98 | $32.35 | $32.35 | 1,796 |
| 2022-07-20 | $32.40 | $32.64 | $32.40 | $32.40 | $32.40 | 3,400 |
| 2022-07-19 | $31.90 | $32.15 | $31.89 | $32.15 | $32.15 | 49,309 |
| 2022-07-18 | $31.71 | $31.75 | $31.45 | $31.45 | $31.45 | 1,023 |
| 2022-07-15 | $31.08 | $31.23 | $31.08 | $31.23 | $31.23 | 378 |
| 2022-07-14 | $30.70 | $30.72 | $30.48 | $30.72 | $30.72 | 1,031 |
| 2022-07-13 | $31.29 | $31.29 | $31.24 | $31.27 | $31.27 | 443 |
| 2022-07-12 | $32.80 | $32.80 | $32.76 | $32.76 | $31.49 | 451 |
| 2022-07-11 | $32.72 | $32.76 | $32.41 | $32.41 | $31.15 | 4,947 |
| 2022-07-08 | $32.88 | $33.14 | $32.57 | $33.14 | $31.85 | 51,006 |
| 2022-07-07 | $32.67 | $32.70 | $32.53 | $32.70 | $31.43 | 886 |
| 2022-07-06 | $32.35 | $32.35 | $32.08 | $32.21 | $30.96 | 1,153 |
| 2022-07-05 | $32.00 | $32.61 | $31.65 | $32.61 | $31.34 | 4,232 |
| 2022-07-01 | $31.41 | $32.47 | $31.41 | $32.47 | $31.21 | 931 |
| 2022-06-30 | $30.94 | $31.47 | $30.94 | $31.08 | $29.87 | 733 |
| 2022-06-29 | $30.94 | $30.94 | $30.94 | $30.94 | $29.74 | 17 |
| 2022-06-28 | $32.32 | $32.32 | $31.34 | $31.34 | $30.12 | 1,434 |
| 2022-06-27 | $31.67 | $31.77 | $31.67 | $31.77 | $30.53 | 440 |
| 2022-06-24 | $31.19 | $31.20 | $31.19 | $31.20 | $29.99 | 2,131 |
| 2022-06-23 | $30.32 | $30.32 | $30.14 | $30.14 | $28.97 | 1,212 |
| 2022-06-22 | $30.41 | $30.41 | $30.32 | $30.32 | $29.15 | 2,504 |
| 2022-06-21 | $30.76 | $30.76 | $30.43 | $30.43 | $29.25 | 220 |
| 2022-06-17 | $29.53 | $29.88 | $29.53 | $29.83 | $28.67 | 247 |
| 2022-06-16 | $30.00 | $30.02 | $29.18 | $29.18 | $28.05 | 746 |
| 2022-06-15 | $31.85 | $31.85 | $31.35 | $31.35 | $30.14 | 1,210 |
| 2022-06-14 | $31.10 | $31.40 | $31.10 | $31.15 | $29.94 | 1,343 |
| 2022-06-13 | $32.00 | $32.00 | $31.20 | $31.20 | $29.98 | 3,844 |
| 2022-06-10 | $33.33 | $33.96 | $33.33 | $33.96 | $32.64 | 2,072 |
| 2022-06-09 | $34.85 | $34.85 | $34.21 | $34.21 | $32.88 | 1,005 |
| 2022-06-08 | $35.04 | $35.04 | $34.96 | $35.04 | $33.68 | 800 |
| 2022-06-07 | $35.54 | $35.54 | $35.54 | $35.54 | $34.16 | 9 |
| 2022-06-06 | $35.50 | $35.50 | $35.50 | $35.50 | $34.12 | 135 |
| 2022-06-03 | $35.32 | $35.32 | $35.01 | $35.07 | $33.71 | 242 |
| 2022-06-02 | $35.54 | $35.54 | $35.54 | $35.54 | $34.16 | 29 |
| 2022-06-01 | $34.90 | $35.30 | $34.83 | $35.30 | $33.92 | 1,611 |
| 2022-05-31 | $33.82 | $35.31 | $30.44 | $35.02 | $33.66 | 1,094 |
| 2022-05-27 | $35.25 | $35.60 | $35.24 | $35.60 | $34.22 | 386 |
| 2022-05-26 | $34.31 | $34.71 | $34.31 | $34.61 | $33.27 | 767 |
| 2022-05-25 | $33.97 | $33.97 | $33.79 | $33.79 | $32.48 | 703 |
| 2022-05-24 | $33.01 | $33.01 | $32.32 | $32.74 | $31.47 | 840 |
| 2022-05-23 | $33.01 | $33.63 | $32.93 | $33.16 | $31.87 | 8,239 |
| 2022-05-20 | $33.22 | $33.22 | $31.99 | $32.44 | $31.18 | 3,554 |
| 2022-05-19 | $34.36 | $34.36 | $33.71 | $33.71 | $32.40 | 6,035 |
| 2022-05-18 | $35.04 | $35.04 | $34.43 | $34.43 | $33.10 | 2,353 |
| 2022-05-17 | $36.15 | $36.19 | $35.97 | $35.97 | $34.57 | 468 |
| 2022-05-16 | $35.46 | $35.57 | $35.46 | $35.57 | $34.19 | 1,229 |
| 2022-05-13 | $35.00 | $35.00 | $34.87 | $34.87 | $33.51 | 2,164 |
| 2022-05-12 | $34.76 | $34.76 | $33.46 | $33.87 | $32.55 | 3,325 |
| 2022-05-11 | $35.23 | $35.23 | $35.23 | $35.23 | $33.86 | 268 |
| 2022-05-10 | $34.16 | $36.33 | $34.16 | $35.85 | $34.45 | 2,674 |
| 2022-05-09 | $36.04 | $36.04 | $34.92 | $34.98 | $33.62 | 2,987 |
| 2022-05-06 | $36.67 | $37.18 | $36.67 | $37.18 | $35.74 | 1,083 |
| 2022-05-05 | $37.40 | $37.40 | $36.46 | $36.74 | $35.31 | 2,024 |
| 2022-05-04 | $37.59 | $38.21 | $37.59 | $38.21 | $36.73 | 817 |
| 2022-05-03 | $36.45 | $37.32 | $36.45 | $37.32 | $35.87 | 555 |
| 2022-05-02 | $36.97 | $36.97 | $35.79 | $36.11 | $34.70 | 3,073 |
| 2022-04-29 | $40.28 | $40.28 | $36.96 | $36.96 | $35.52 | 1,316 |
| 2022-04-28 | $37.50 | $38.29 | $37.50 | $38.29 | $36.81 | 538 |
| 2022-04-27 | $37.36 | $38.08 | $37.36 | $37.92 | $36.45 | 588 |
| 2022-04-26 | $38.50 | $38.50 | $37.12 | $37.12 | $35.68 | 2,141 |
| 2022-04-25 | $39.00 | $39.48 | $38.65 | $39.48 | $37.95 | 1,576 |
| 2022-04-22 | $40.15 | $40.15 | $39.48 | $39.48 | $37.95 | 2,010 |
| 2022-04-21 | $39.94 | $41.33 | $37.45 | $40.76 | $39.18 | 1,217 |
| 2022-04-20 | $41.29 | $41.29 | $41.20 | $41.20 | $39.60 | 178 |
| 2022-04-19 | $40.45 | $40.83 | $40.45 | $40.83 | $39.24 | 226 |
| 2022-04-18 | $40.43 | $40.49 | $40.40 | $40.49 | $38.92 | 8,099 |
| 2022-04-14 | $40.31 | $40.31 | $40.21 | $40.21 | $38.65 | 2,030 |
| 2022-04-13 | $39.69 | $40.30 | $39.69 | $40.30 | $38.73 | 8,365 |
| 2022-04-12 | $39.70 | $39.83 | $39.39 | $39.39 | $37.86 | 3,851 |
| 2022-04-11 | $39.96 | $39.96 | $39.59 | $39.59 | $38.05 | 886 |
| 2022-04-08 | $41.04 | $41.33 | $41.04 | $41.15 | $38.34 | 1,685 |
| 2022-04-07 | $40.49 | $40.69 | $40.49 | $40.69 | $37.91 | 2,031 |
| 2022-04-06 | $40.93 | $40.93 | $40.63 | $40.63 | $37.85 | 2,449 |
| 2022-04-05 | $41.00 | $41.06 | $41.00 | $41.06 | $38.26 | 446 |
| 2022-04-04 | $41.43 | $41.43 | $41.15 | $41.15 | $38.34 | 2,139 |
| 2022-04-01 | $41.82 | $41.82 | $41.82 | $41.82 | $38.96 | 6 |
| 2022-03-31 | $40.93 | $40.93 | $40.93 | $40.93 | $38.13 | 60 |
| 2022-03-30 | $40.76 | $40.85 | $40.76 | $40.85 | $38.06 | 277 |
| 2022-03-29 | $41.00 | $41.00 | $40.97 | $40.97 | $38.17 | 653 |
| 2022-03-28 | $40.70 | $40.70 | $40.69 | $40.69 | $37.91 | 417 |
| 2022-03-25 | $40.65 | $40.67 | $40.65 | $40.67 | $37.90 | 306 |
| 2022-03-24 | $40.10 | $40.10 | $40.10 | $40.10 | $37.36 | 151 |
| 2022-03-23 | $40.40 | $40.40 | $39.99 | $39.99 | $37.26 | 1,703 |
| 2022-03-22 | $40.29 | $40.50 | $40.29 | $40.41 | $37.65 | 1,294 |
| 2022-03-21 | $40.30 | $40.30 | $39.99 | $40.08 | $37.35 | 532 |
| 2022-03-18 | $39.92 | $39.92 | $39.48 | $39.48 | $36.78 | 512 |
| 2022-03-17 | $39.10 | $39.67 | $39.10 | $39.67 | $36.96 | 526 |
| 2022-03-16 | $38.50 | $38.68 | $38.50 | $38.68 | $36.03 | 874 |
| 2022-03-15 | $38.00 | $38.43 | $38.00 | $38.43 | $35.81 | 2,038 |
| 2022-03-14 | $39.11 | $39.26 | $38.24 | $38.27 | $35.65 | 4,842 |
| 2022-03-11 | $38.65 | $38.65 | $38.65 | $38.65 | $36.01 | 16 |
| 2022-03-10 | $38.97 | $38.97 | $38.80 | $38.83 | $36.18 | 1,481 |
| 2022-03-09 | $39.13 | $39.13 | $39.13 | $39.13 | $36.46 | 407 |
| 2022-03-08 | $38.49 | $38.70 | $38.49 | $38.70 | $36.06 | 407 |
| 2022-03-07 | $39.37 | $39.37 | $38.58 | $38.58 | $35.95 | 435 |
| 2022-03-04 | $40.22 | $40.40 | $40.22 | $40.40 | $37.64 | 2,039 |
| 2022-03-03 | $40.59 | $40.77 | $40.58 | $40.72 | $37.94 | 1,251 |
| 2022-03-02 | $40.67 | $40.67 | $40.67 | $40.67 | $37.89 | 289 |
| 2022-03-01 | $39.72 | $39.72 | $39.66 | $39.66 | $36.96 | 289 |
| 2022-02-28 | $39.60 | $39.90 | $39.58 | $39.90 | $37.17 | 297 |
| 2022-02-25 | $38.40 | $39.86 | $38.40 | $39.86 | $37.14 | 3,594 |
| 2022-02-24 | $37.38 | $38.65 | $37.31 | $38.65 | $36.01 | 6,051 |
| 2022-02-23 | $39.35 | $39.35 | $38.83 | $38.83 | $36.18 | 1,397 |
| 2022-02-22 | $39.83 | $39.83 | $39.39 | $39.39 | $36.70 | 1,934 |
| 2022-02-18 | $40.01 | $40.07 | $39.90 | $39.90 | $37.17 | 2,022 |
| 2022-02-17 | $40.00 | $40.26 | $39.97 | $40.03 | $37.29 | 1,230 |
| 2022-02-16 | $40.30 | $40.45 | $40.30 | $40.45 | $37.69 | 131 |
| 2022-02-15 | $39.94 | $39.94 | $39.81 | $39.81 | $37.09 | 2,733 |
| 2022-02-14 | $39.69 | $39.79 | $39.60 | $39.66 | $36.95 | 1,157 |
| 2022-02-11 | $40.75 | $40.75 | $40.14 | $40.14 | $37.40 | 139 |
| 2022-02-10 | $39.20 | $41.11 | $39.20 | $40.56 | $37.79 | 2,680 |
| 2022-02-09 | $41.37 | $41.41 | $40.89 | $40.89 | $38.10 | 13,645 |
| 2022-02-08 | $40.89 | $41.10 | $40.89 | $41.10 | $38.30 | 1,127 |
| 2022-02-07 | $41.04 | $41.14 | $40.89 | $40.99 | $38.20 | 19,229 |
| 2022-02-04 | $40.10 | $40.69 | $40.07 | $40.59 | $37.82 | 9,616 |
| 2022-02-03 | $40.60 | $40.71 | $40.31 | $40.31 | $37.56 | 2,141 |
| 2022-02-02 | $40.53 | $40.75 | $40.27 | $40.70 | $37.92 | 69,776 |
| 2022-02-01 | $39.94 | $40.57 | $39.94 | $40.49 | $37.72 | 57,640 |
| 2022-01-31 | $38.60 | $40.09 | $38.60 | $40.09 | $37.35 | 58,291 |
| 2022-01-28 | $39.02 | $39.27 | $38.26 | $39.01 | $36.35 | 50,671 |
| 2022-01-27 | $39.00 | $39.77 | $38.98 | $39.01 | $36.35 | 52,688 |
| 2022-01-26 | $39.36 | $39.81 | $38.86 | $38.86 | $36.20 | 29,888 |
| 2022-01-25 | $37.44 | $38.95 | $37.01 | $38.68 | $36.04 | 46,692 |
| 2022-01-24 | $37.50 | $37.80 | $35.79 | $37.57 | $35.00 | 18,145 |
| 2022-01-21 | $39.77 | $39.77 | $38.23 | $38.32 | $35.70 | 126,673 |
| 2022-01-20 | $40.19 | $40.40 | $39.37 | $39.39 | $36.70 | 63,979 |
| 2022-01-19 | $40.39 | $40.40 | $40.00 | $40.00 | $37.26 | 2,017 |
| 2022-01-18 | $40.15 | $40.58 | $39.99 | $40.18 | $37.44 | 125,860 |
| 2022-01-14 | $39.80 | $40.76 | $39.80 | $40.05 | $37.31 | 4,772 |
| 2022-01-13 | $40.60 | $40.68 | $40.25 | $40.28 | $37.52 | 6,266 |
| 2022-01-12 | $41.03 | $41.11 | $40.99 | $41.08 | $38.27 | 1,947 |
| 2022-01-11 | $39.93 | $40.58 | $39.93 | $40.58 | $37.81 | 8,375 |
| 2022-01-10 | $40.71 | $41.20 | $40.01 | $40.81 | $36.88 | 9,706 |
| 2022-01-07 | $40.52 | $40.86 | $40.49 | $40.86 | $36.93 | 6,566 |
| 2022-01-06 | $40.36 | $40.39 | $40.25 | $40.29 | $36.41 | 3,328 |
| 2022-01-05 | $40.73 | $40.73 | $40.19 | $40.19 | $36.32 | 920 |
| 2022-01-04 | $40.72 | $40.93 | $40.70 | $40.74 | $36.82 | 1,708 |
| 2022-01-03 | $40.51 | $40.51 | $40.08 | $40.25 | $36.37 | 1,622 |
| 2021-12-31 | $40.01 | $40.25 | $39.88 | $40.07 | $36.21 | 50,468 |
| 2021-12-30 | $40.05 | $40.40 | $39.76 | $39.76 | $35.93 | 80,326 |
| 2021-12-29 | $39.93 | $40.02 | $39.78 | $39.83 | $35.99 | 12,302 |
| 2021-12-28 | $40.16 | $40.25 | $39.76 | $39.78 | $35.95 | 7,145 |
| 2021-12-27 | $39.32 | $39.70 | $39.32 | $39.65 | $35.83 | 2,397 |
| 2021-12-23 | $38.60 | $39.47 | $38.60 | $39.45 | $35.65 | 434 |
| 2021-12-22 | $38.47 | $38.65 | $38.47 | $38.65 | $34.93 | 983 |
| 2021-12-21 | $38.21 | $38.27 | $37.92 | $38.04 | $34.38 | 2,672 |
| 2021-12-20 | $36.98 | $37.33 | $36.65 | $37.33 | $33.74 | 3,669 |
| 2021-12-17 | $37.58 | $37.82 | $37.58 | $37.67 | $34.05 | 275 |
| 2021-12-16 | $37.93 | $38.06 | $37.93 | $38.06 | $34.40 | 324 |
| 2021-12-15 | $37.92 | $38.46 | $37.92 | $38.46 | $34.76 | 435 |
| 2021-12-14 | $38.77 | $38.77 | $38.20 | $38.20 | $34.53 | 1,890 |
| 2021-12-13 | $39.00 | $39.15 | $37.87 | $38.91 | $35.17 | 3,802 |
| 2021-12-10 | $39.40 | $39.40 | $39.35 | $39.35 | $35.56 | 1,057 |
| 2021-12-09 | $39.40 | $39.40 | $39.13 | $39.13 | $35.37 | 222 |
| 2021-12-08 | $39.37 | $39.37 | $39.37 | $39.37 | $35.58 | 68 |
| 2021-12-07 | $38.53 | $40.55 | $38.53 | $39.43 | $35.63 | 3,493 |
| 2021-12-06 | $38.84 | $39.21 | $38.84 | $39.21 | $35.44 | 380 |
| 2021-12-03 | $38.70 | $38.75 | $38.66 | $38.66 | $34.94 | 480 |
| 2021-12-02 | $38.18 | $38.90 | $38.18 | $38.89 | $35.14 | 3,297 |
| 2021-12-01 | $39.09 | $39.19 | $38.16 | $38.16 | $34.49 | 4,741 |
| 2021-11-30 | $38.60 | $38.60 | $38.32 | $38.52 | $34.81 | 592 |
| 2021-11-29 | $39.00 | $39.20 | $39.00 | $39.04 | $35.28 | 635 |
| 2021-11-26 | $38.04 | $38.94 | $38.00 | $38.94 | $35.19 | 1,977 |
| 2021-11-24 | $39.67 | $39.71 | $39.62 | $39.62 | $35.80 | 460 |
| 2021-11-23 | $39.58 | $39.58 | $39.58 | $39.58 | $35.77 | 32 |
| 2021-11-22 | $41.72 | $41.72 | $39.42 | $39.42 | $35.63 | 600 |
| 2021-11-19 | $39.75 | $39.75 | $39.42 | $39.42 | $35.63 | 174 |
| 2021-11-18 | $39.68 | $39.81 | $39.68 | $39.81 | $35.98 | 513 |
| 2021-11-17 | $39.76 | $39.76 | $39.76 | $39.76 | $35.94 | 82 |
| 2021-11-16 | $39.90 | $40.06 | $39.90 | $39.90 | $36.06 | 218 |
| 2021-11-15 | $40.05 | $40.05 | $39.87 | $39.87 | $36.03 | 568 |
| 2021-11-12 | $40.29 | $40.29 | $40.20 | $40.21 | $36.34 | 878 |
| 2021-11-11 | $40.00 | $40.39 | $40.00 | $40.36 | $36.48 | 1,026 |
| 2021-11-10 | $40.08 | $40.08 | $40.08 | $40.08 | $36.22 | 182 |
| 2021-11-09 | $40.47 | $40.47 | $40.12 | $40.12 | $36.26 | 3,033 |
| 2021-11-08 | $40.10 | $40.64 | $40.10 | $40.64 | $36.73 | 1,015 |
| 2021-11-05 | $39.75 | $40.22 | $39.75 | $40.22 | $36.35 | 4,470 |
| 2021-11-04 | $38.81 | $39.61 | $38.81 | $39.61 | $35.79 | 459 |
| 2021-11-03 | $39.65 | $39.68 | $39.56 | $39.56 | $35.75 | 727 |
| 2021-11-02 | $39.60 | $39.61 | $39.49 | $39.61 | $35.79 | 1,014 |
| 2021-11-01 | $40.06 | $40.06 | $39.77 | $39.85 | $36.02 | 4,609 |
| 2021-10-29 | $40.00 | $40.31 | $40.00 | $40.05 | $36.20 | 3,568 |
| 2021-10-28 | $40.15 | $40.26 | $40.15 | $40.26 | $36.39 | 356 |
| 2021-10-27 | $39.83 | $39.98 | $39.83 | $39.88 | $36.05 | 689 |
| 2021-10-26 | $40.04 | $40.11 | $40.02 | $40.03 | $36.17 | 2,213 |
| 2021-10-25 | $39.80 | $40.30 | $39.80 | $40.13 | $36.27 | 1,089 |
| 2021-10-22 | $40.11 | $40.17 | $40.10 | $40.13 | $36.27 | 14,051 |
| 2021-10-21 | $40.02 | $40.04 | $39.99 | $40.04 | $36.19 | 381 |
| 2021-10-20 | $39.95 | $40.03 | $39.91 | $39.91 | $36.07 | 707 |
| 2021-10-19 | $39.77 | $39.82 | $39.77 | $39.82 | $35.99 | 357 |
| 2021-10-18 | $39.53 | $39.66 | $39.53 | $39.60 | $35.79 | 9,129 |
| 2021-10-15 | $39.70 | $39.70 | $39.47 | $39.47 | $35.67 | 1,258 |
| 2021-10-14 | $39.65 | $39.90 | $39.36 | $39.40 | $35.61 | 3,900 |
| 2021-10-13 | $39.00 | $39.42 | $39.00 | $39.39 | $35.60 | 3,482 |
| 2021-10-12 | $38.88 | $39.15 | $38.87 | $39.15 | $35.38 | 7,812 |
| 2021-10-11 | $40.35 | $40.43 | $40.04 | $40.04 | $35.07 | 3,051 |
| 2021-10-08 | $40.18 | $40.24 | $40.18 | $40.18 | $35.19 | 689 |
| 2021-10-07 | $40.00 | $40.00 | $39.68 | $39.68 | $34.75 | 479 |
| 2021-10-06 | $39.77 | $39.77 | $39.77 | $39.77 | $34.83 | 3 |
| 2021-10-05 | $39.64 | $39.64 | $39.57 | $39.57 | $34.66 | 407 |
| 2021-10-04 | $39.29 | $39.40 | $39.19 | $39.29 | $34.41 | 7,416 |
| 2021-10-01 | $38.70 | $39.41 | $38.70 | $39.41 | $34.52 | 1,146 |
| 2021-09-30 | $39.02 | $39.36 | $38.87 | $38.87 | $34.05 | 9,236 |
| 2021-09-29 | $38.97 | $39.20 | $38.97 | $39.12 | $34.27 | 5,656 |
| 2021-09-28 | $38.96 | $38.96 | $38.76 | $38.76 | $33.95 | 141 |
| 2021-09-27 | $39.02 | $39.15 | $39.02 | $39.15 | $34.29 | 580 |
| 2021-09-24 | $39.00 | $39.00 | $38.65 | $38.96 | $34.12 | 391 |
| 2021-09-23 | $39.29 | $39.29 | $39.03 | $39.03 | $34.19 | 201 |
| 2021-09-22 | $38.83 | $38.93 | $38.83 | $38.88 | $34.05 | 472 |
| 2021-09-21 | $38.41 | $38.51 | $38.37 | $38.37 | $33.61 | 2,185 |
| 2021-09-20 | $37.71 | $37.74 | $37.05 | $37.74 | $33.06 | 21,805 |
| 2021-09-17 | $38.65 | $38.72 | $38.54 | $38.54 | $33.76 | 271 |
| 2021-09-16 | $39.10 | $39.34 | $38.83 | $38.83 | $34.01 | 859 |
| 2021-09-15 | $37.15 | $39.35 | $37.15 | $39.35 | $34.46 | 1,553 |
| 2021-09-14 | $38.99 | $38.99 | $38.77 | $38.77 | $33.95 | 495 |
| 2021-09-13 | $38.72 | $38.89 | $38.72 | $38.89 | $34.07 | 219 |
| 2021-09-10 | $38.80 | $38.80 | $38.80 | $38.80 | $33.99 | 70 |
| 2021-09-09 | $39.04 | $39.04 | $39.04 | $39.04 | $34.19 | 39 |
| 2021-09-08 | $38.75 | $38.85 | $38.70 | $38.70 | $33.90 | 314 |
| 2021-09-07 | $39.14 | $39.14 | $38.82 | $38.83 | $34.01 | 899 |
| 2021-09-03 | $39.34 | $39.39 | $39.34 | $39.39 | $34.50 | 1,186 |
| 2021-09-02 | $38.99 | $39.30 | $38.93 | $39.30 | $34.42 | 4,344 |
| 2021-09-01 | $38.98 | $39.03 | $38.98 | $39.03 | $34.19 | 224 |
| 2021-08-31 | $38.89 | $38.94 | $38.83 | $38.83 | $34.01 | 11,249 |
| 2021-08-30 | $39.40 | $39.40 | $38.81 | $38.81 | $34.00 | 632 |
| 2021-08-27 | $39.02 | $39.42 | $39.02 | $39.30 | $34.42 | 1,137 |
| 2021-08-26 | $39.00 | $39.00 | $38.74 | $38.74 | $33.93 | 483 |
| 2021-08-25 | $38.50 | $39.24 | $38.50 | $39.11 | $34.26 | 503 |
| 2021-08-24 | $38.25 | $38.93 | $38.25 | $38.77 | $33.96 | 2,530 |
| 2021-08-23 | $38.00 | $38.71 | $38.00 | $38.43 | $33.66 | 7,047 |
| 2021-08-20 | $38.07 | $38.32 | $38.07 | $38.27 | $33.52 | 2,936 |
| 2021-08-19 | $38.29 | $38.88 | $37.11 | $37.19 | $32.57 | 8,074 |
| 2021-08-18 | $39.00 | $39.02 | $38.49 | $38.66 | $33.86 | 1,296 |
| 2021-08-17 | $39.00 | $39.02 | $39.00 | $39.02 | $34.18 | 605 |
| 2021-08-16 | $39.46 | $39.46 | $39.46 | $39.46 | $34.56 | 70 |
| 2021-08-13 | $39.63 | $39.64 | $39.63 | $39.64 | $34.72 | 247 |
| 2021-08-12 | $39.43 | $39.43 | $39.43 | $39.43 | $34.54 | 5 |
| 2021-08-11 | $39.15 | $39.15 | $39.13 | $39.13 | $34.27 | 186 |
| 2021-08-10 | $38.60 | $39.03 | $38.60 | $39.03 | $34.19 | 940 |
| 2021-08-09 | $38.63 | $38.63 | $38.55 | $38.55 | $33.76 | 386 |
| 2021-08-06 | $38.58 | $38.61 | $38.57 | $38.61 | $33.82 | 304 |
| 2021-08-05 | $38.03 | $38.25 | $38.03 | $38.25 | $33.50 | 375 |
| 2021-08-04 | $37.42 | $37.65 | $36.94 | $37.51 | $32.85 | 23,624 |
| 2021-08-03 | $37.68 | $38.30 | $37.57 | $37.91 | $33.20 | 17,016 |
| 2021-08-02 | $36.71 | $38.40 | $36.71 | $38.18 | $33.44 | 15,398 |
| 2021-07-30 | $38.25 | $38.25 | $38.03 | $38.08 | $33.35 | 7,320 |
| 2021-07-29 | $38.73 | $38.77 | $38.40 | $38.40 | $33.63 | 459 |
| 2021-07-28 | $38.20 | $38.66 | $37.73 | $38.66 | $33.86 | 1,938 |
| 2021-07-27 | $38.20 | $38.46 | $38.20 | $38.46 | $33.69 | 608 |
| 2021-07-26 | $36.72 | $38.54 | $36.72 | $38.54 | $33.76 | 3,590 |
| 2021-07-23 | $38.51 | $38.51 | $38.28 | $38.28 | $33.53 | 16,492 |
| 2021-07-22 | $38.51 | $38.51 | $38.24 | $38.24 | $33.49 | 219 |
| 2021-07-21 | $38.69 | $38.69 | $38.56 | $38.56 | $33.78 | 135 |
| 2021-07-20 | $37.43 | $38.18 | $37.40 | $38.15 | $33.41 | 644 |
| 2021-07-19 | $37.01 | $37.15 | $36.58 | $37.15 | $32.54 | 18,664 |
| 2021-07-16 | $38.46 | $38.46 | $38.06 | $38.09 | $33.36 | 640 |
| 2021-07-15 | $38.14 | $38.71 | $38.13 | $38.29 | $33.54 | 5,177 |
| 2021-07-14 | $39.01 | $39.01 | $38.50 | $38.50 | $33.72 | 1,073 |
| 2021-07-13 | $38.97 | $38.99 | $38.86 | $38.86 | $34.04 | 1,826 |
| 2021-07-12 | $40.20 | $40.48 | $40.04 | $40.48 | $34.38 | 9,438 |
| 2021-07-09 | $39.52 | $40.00 | $39.52 | $40.00 | $33.97 | 1,264 |
| 2021-07-08 | $38.67 | $39.20 | $38.50 | $39.20 | $33.30 | 1,975 |
| 2021-07-07 | $39.90 | $39.90 | $39.42 | $39.62 | $33.65 | 1,039 |
| 2021-07-06 | $40.16 | $40.16 | $40.16 | $40.16 | $34.11 | 452 |
| 2021-07-02 | $40.13 | $40.13 | $40.13 | $40.13 | $34.08 | 138 |
| 2021-07-01 | $39.47 | $39.48 | $39.47 | $39.48 | $33.54 | 5,767 |
| 2021-06-30 | $38.83 | $39.22 | $38.83 | $39.20 | $33.29 | 5,431 |
| 2021-06-29 | $39.50 | $39.60 | $39.02 | $39.05 | $33.17 | 4,108 |
| 2021-06-28 | $39.40 | $39.63 | $38.30 | $39.56 | $33.61 | 10,782 |
| 2021-06-25 | $39.86 | $39.86 | $39.64 | $39.64 | $33.67 | 873 |
| 2021-06-24 | $39.87 | $39.87 | $39.87 | $39.87 | $33.86 | 92 |
| 2021-06-23 | $39.69 | $39.69 | $39.69 | $39.69 | $33.71 | 104 |
| 2021-06-22 | $39.30 | $39.66 | $39.30 | $39.66 | $33.69 | 4,285 |
| 2021-06-21 | $39.59 | $39.73 | $39.57 | $39.57 | $33.61 | 1,323 |
| 2021-06-18 | $38.84 | $38.87 | $38.65 | $38.65 | $32.83 | 551 |
| 2021-06-17 | $39.89 | $39.91 | $39.83 | $39.83 | $33.83 | 297 |
| 2021-06-16 | $40.42 | $40.55 | $40.42 | $40.55 | $34.44 | 211 |
| 2021-06-15 | $40.28 | $40.28 | $40.27 | $40.28 | $34.22 | 915 |
| 2021-06-14 | $40.80 | $40.87 | $40.80 | $40.87 | $34.71 | 615 |
| 2021-06-11 | $40.73 | $40.73 | $40.71 | $40.71 | $34.58 | 336 |
| 2021-06-10 | $40.34 | $40.34 | $40.24 | $40.24 | $34.18 | 541 |
| 2021-06-09 | $40.64 | $40.75 | $40.64 | $40.70 | $34.57 | 7,611 |
| 2021-06-08 | $40.43 | $40.63 | $40.28 | $40.63 | $34.51 | 1,945 |
| 2021-06-07 | $40.85 | $40.85 | $40.27 | $40.31 | $34.23 | 1,002 |
| 2021-06-04 | $39.87 | $40.09 | $39.83 | $40.07 | $34.04 | 1,259 |
| 2021-06-03 | $39.78 | $40.05 | $39.72 | $39.96 | $33.94 | 924 |
| 2021-06-02 | $39.80 | $39.80 | $39.80 | $39.80 | $33.81 | 58 |
| 2021-06-01 | $39.49 | $39.56 | $39.49 | $39.56 | $33.60 | 411 |
| 2021-05-28 | $39.43 | $39.43 | $38.81 | $38.87 | $33.01 | 641 |
| 2021-05-27 | $38.34 | $38.72 | $38.34 | $38.72 | $32.89 | 1,966 |
| 2021-05-26 | $37.92 | $38.27 | $37.92 | $38.27 | $32.51 | 2,015 |
| 2021-05-25 | $38.46 | $38.46 | $37.74 | $37.74 | $32.06 | 153 |
| 2021-05-24 | $38.16 | $38.38 | $38.13 | $38.34 | $32.57 | 3,968 |
| 2021-05-21 | $38.16 | $38.24 | $38.11 | $38.11 | $32.37 | 1,564 |
| 2021-05-20 | $37.41 | $38.11 | $37.41 | $38.05 | $32.32 | 6,045 |
| 2021-05-19 | $37.69 | $37.82 | $37.69 | $37.82 | $32.13 | 833 |
| 2021-05-18 | $37.82 | $37.82 | $37.77 | $37.77 | $32.08 | 112 |
| 2021-05-17 | $37.49 | $37.65 | $37.49 | $37.65 | $31.98 | 190 |
| 2021-05-14 | $37.09 | $37.30 | $37.09 | $37.30 | $31.68 | 772 |
| 2021-05-13 | $36.06 | $36.56 | $36.06 | $36.51 | $31.01 | 823 |
| 2021-05-12 | $36.81 | $36.87 | $35.12 | $35.12 | $29.83 | 6,100 |
| 2021-05-11 | $37.00 | $37.07 | $36.57 | $36.93 | $31.37 | 10,126 |
| 2021-05-10 | $37.62 | $37.62 | $37.62 | $37.62 | $31.95 | 53 |
| 2021-05-07 | $37.80 | $37.99 | $37.80 | $37.99 | $32.27 | 610 |
| 2021-05-06 | $37.48 | $37.75 | $37.47 | $37.74 | $32.05 | 724 |
| 2021-05-05 | $38.39 | $38.39 | $37.88 | $37.92 | $32.21 | 1,100 |
| 2021-05-04 | $37.56 | $37.71 | $37.48 | $37.65 | $31.98 | 8,658 |
| 2021-05-03 | $38.10 | $38.14 | $38.04 | $38.04 | $32.31 | 1,375 |
| 2021-04-30 | $39.12 | $39.12 | $37.97 | $37.97 | $32.25 | 1,334 |
| 2021-04-29 | $38.29 | $38.41 | $38.13 | $38.41 | $32.63 | 1,194 |
| 2021-04-28 | $38.07 | $38.13 | $38.07 | $38.13 | $32.39 | 5,818 |
| 2021-04-27 | $37.77 | $37.98 | $37.77 | $37.98 | $32.26 | 295 |
| 2021-04-26 | $37.77 | $37.79 | $37.77 | $37.78 | $32.09 | 462 |
| 2021-04-23 | $37.63 | $37.63 | $37.63 | $37.63 | $31.96 | 24 |
| 2021-04-22 | $37.50 | $37.50 | $37.40 | $37.40 | $31.77 | 627 |
| 2021-04-21 | $37.66 | $37.66 | $37.66 | $37.66 | $31.99 | 177 |
| 2021-04-20 | $37.24 | $37.31 | $37.24 | $37.31 | $31.69 | 244 |
| 2021-04-19 | $37.57 | $37.57 | $37.55 | $37.55 | $31.90 | 747 |
| 2021-04-16 | $37.69 | $37.69 | $37.52 | $37.63 | $31.96 | 1,708 |
| 2021-04-15 | $37.42 | $37.48 | $37.38 | $37.48 | $31.84 | 3,545 |
| 2021-04-14 | $37.33 | $37.46 | $37.08 | $37.15 | $31.55 | 6,171 |
| 2021-04-13 | $37.21 | $37.50 | $37.21 | $37.36 | $31.73 | 3,189 |
| 2021-04-12 | $37.50 | $37.68 | $37.50 | $37.56 | $31.90 | 3,229 |
| 2021-04-09 | $38.60 | $38.69 | $38.54 | $38.67 | $31.88 | 6,131 |
| 2021-04-08 | $38.47 | $38.53 | $38.29 | $38.53 | $31.76 | 4,256 |
| 2021-04-07 | $38.32 | $38.52 | $38.32 | $38.41 | $31.66 | 1,716 |
| 2021-04-06 | $37.76 | $38.02 | $37.76 | $38.02 | $31.34 | 287 |
| 2021-04-05 | $37.46 | $37.62 | $37.25 | $37.55 | $30.96 | 4,087 |
| 2021-04-01 | $36.54 | $37.02 | $36.50 | $37.02 | $30.52 | 2,481 |
| 2021-03-31 | $36.50 | $36.57 | $36.23 | $36.23 | $29.87 | 3,495 |
| 2021-03-30 | $36.39 | $36.44 | $36.39 | $36.42 | $30.03 | 1,221 |
| 2021-03-29 | $36.27 | $36.27 | $36.04 | $36.24 | $29.87 | 492 |
| 2021-03-26 | $36.30 | $36.30 | $36.30 | $36.30 | $29.93 | 28 |
| 2021-03-25 | $35.72 | $35.72 | $35.72 | $35.72 | $29.45 | 204 |
| 2021-03-24 | $36.19 | $36.19 | $35.24 | $35.24 | $29.06 | 854 |
| 2021-03-23 | $36.20 | $36.20 | $35.55 | $35.55 | $29.31 | 936 |
| 2021-03-22 | $36.25 | $36.25 | $36.04 | $36.13 | $29.78 | 618 |
| 2021-03-19 | $35.53 | $36.34 | $35.53 | $36.13 | $29.79 | 896 |
| 2021-03-18 | $36.52 | $36.52 | $35.57 | $35.57 | $29.32 | 3,063 |
| 2021-03-17 | $36.76 | $36.76 | $36.60 | $36.74 | $30.29 | 5,463 |
| 2021-03-16 | $37.00 | $37.10 | $36.50 | $36.71 | $30.26 | 15,188 |
| 2021-03-15 | $36.60 | $37.06 | $36.60 | $36.99 | $30.50 | 838 |
| 2021-03-12 | $36.25 | $36.28 | $36.25 | $36.25 | $29.88 | 1,868 |
| 2021-03-11 | $35.56 | $35.89 | $35.56 | $35.89 | $29.59 | 6,246 |
| 2021-03-10 | $35.43 | $35.63 | $35.43 | $35.63 | $29.38 | 245 |
| 2021-03-09 | $34.86 | $35.11 | $34.86 | $35.11 | $28.95 | 356 |
| 2021-03-08 | $33.15 | $35.09 | $33.15 | $34.84 | $28.73 | 3,551 |
| 2021-03-05 | $34.22 | $34.28 | $34.22 | $34.28 | $28.27 | 377 |
| 2021-03-04 | $35.10 | $35.10 | $34.49 | $34.58 | $28.51 | 964 |
| 2021-03-03 | $35.17 | $35.45 | $35.17 | $35.37 | $29.16 | 1,379 |
| 2021-03-02 | $35.23 | $35.23 | $35.08 | $35.08 | $28.92 | 895 |
| 2021-03-01 | $34.44 | $34.44 | $34.44 | $34.44 | $28.39 | 91 |
| 2021-02-26 | $33.74 | $34.01 | $33.72 | $33.90 | $27.95 | 1,036 |
| 2021-02-25 | $33.70 | $33.70 | $33.47 | $33.47 | $27.59 | 2,282 |
| 2021-02-24 | $34.03 | $34.03 | $34.03 | $34.03 | $28.05 | 156 |
| 2021-02-23 | $33.15 | $33.15 | $33.15 | $33.15 | $27.33 | 68 |
| 2021-02-22 | $33.63 | $33.63 | $33.51 | $33.51 | $27.63 | 586 |
| 2021-02-19 | $33.16 | $33.18 | $33.13 | $33.13 | $27.32 | 603 |
| 2021-02-18 | $33.02 | $33.03 | $33.02 | $33.02 | $27.22 | 594 |
| 2021-02-17 | $33.13 | $33.13 | $32.84 | $32.92 | $27.14 | 637 |
| 2021-02-16 | $33.00 | $33.00 | $33.00 | $33.00 | $27.21 | 115 |
| 2021-02-12 | $32.93 | $33.26 | $32.88 | $32.88 | $27.11 | 606 |
| 2021-02-11 | $32.91 | $33.07 | $32.64 | $32.68 | $26.94 | 3,359 |
| 2021-02-10 | $32.46 | $32.93 | $32.46 | $32.70 | $26.96 | 4,638 |
| 2021-02-09 | $32.25 | $32.25 | $31.89 | $31.92 | $26.32 | 4,379 |
| 2021-02-08 | $32.27 | $32.48 | $32.22 | $32.39 | $26.70 | 3,964 |
| 2021-02-05 | $32.25 | $32.45 | $32.17 | $32.38 | $26.70 | 4,355 |
| 2021-02-04 | $31.84 | $31.92 | $31.59 | $31.65 | $26.09 | 4,898 |
| 2021-02-03 | $32.88 | $32.88 | $31.03 | $31.39 | $25.88 | 9,330 |
| 2021-02-02 | $30.52 | $31.19 | $30.52 | $31.05 | $25.59 | 2,992 |
| 2021-02-01 | $29.45 | $30.21 | $29.45 | $30.21 | $24.91 | 568 |
| 2021-01-29 | $29.87 | $29.87 | $29.14 | $29.49 | $24.31 | 1,282 |
| 2021-01-28 | $30.29 | $30.29 | $30.04 | $30.04 | $24.77 | 557 |
| 2021-01-27 | $30.61 | $30.61 | $30.27 | $30.27 | $24.96 | 485 |
| 2021-01-26 | $30.58 | $30.73 | $30.58 | $30.73 | $25.34 | 105 |
| 2021-01-25 | $30.52 | $30.52 | $30.39 | $30.39 | $25.05 | 2,466 |
| 2021-01-22 | $30.46 | $30.52 | $30.46 | $30.52 | $25.16 | 1,228 |
| 2021-01-21 | $30.69 | $30.70 | $30.62 | $30.66 | $25.28 | 3,715 |
| 2021-01-20 | $30.31 | $30.46 | $30.30 | $30.46 | $25.11 | 1,187 |
| 2021-01-19 | $30.34 | $30.36 | $30.25 | $30.25 | $24.94 | 1,666 |
| 2021-01-15 | $29.89 | $30.12 | $29.89 | $30.12 | $24.83 | 1,960 |
| 2021-01-14 | $29.65 | $30.10 | $29.46 | $29.97 | $24.71 | 4,858 |
| 2021-01-13 | $30.12 | $30.12 | $29.30 | $29.46 | $24.28 | 1,908 |
| 2021-01-12 | $28.16 | $29.33 | $28.16 | $29.32 | $24.17 | 6,437 |
| 2021-01-11 | $30.71 | $30.71 | $30.21 | $30.28 | $24.12 | 3,960 |
| 2021-01-08 | $30.31 | $30.71 | $30.31 | $30.71 | $24.46 | 232 |
| 2021-01-07 | $30.43 | $30.49 | $30.26 | $30.35 | $24.18 | 9,262 |
| 2021-01-06 | $30.37 | $30.44 | $29.98 | $30.44 | $24.25 | 1,607 |
| 2021-01-05 | $29.60 | $30.16 | $29.60 | $29.88 | $23.80 | 18,753 |
| 2021-01-04 | $29.85 | $29.85 | $29.00 | $29.35 | $23.38 | 5,679 |
| 2020-12-31 | $29.75 | $29.77 | $29.68 | $29.77 | $23.72 | 438 |
| 2020-12-30 | $29.52 | $30.43 | $29.30 | $29.34 | $23.38 | 9,932 |
| 2020-12-29 | $29.30 | $29.42 | $29.00 | $29.35 | $23.38 | 6,775 |
| 2020-12-28 | $29.21 | $29.65 | $29.20 | $29.20 | $23.26 | 9,290 |
| 2020-12-24 | $29.33 | $29.90 | $29.09 | $29.23 | $23.29 | 9,401 |
| 2020-12-23 | $29.34 | $29.42 | $29.10 | $29.29 | $23.33 | 12,319 |
| 2020-12-22 | $29.36 | $29.37 | $28.91 | $28.95 | $23.06 | 79,073 |
| 2020-12-21 | $29.70 | $29.81 | $29.33 | $29.37 | $23.40 | 41,940 |
| 2020-12-18 | $29.96 | $30.52 | $29.33 | $29.67 | $23.64 | 75,297 |
| 2020-12-17 | $29.80 | $30.03 | $29.70 | $29.85 | $23.78 | 14,342 |
| 2020-12-16 | $29.89 | $30.01 | $29.77 | $29.90 | $23.82 | 57,106 |
| 2020-12-15 | $29.75 | $29.88 | $29.75 | $29.85 | $23.78 | 7,792 |
| 2020-12-14 | $30.24 | $30.25 | $29.66 | $29.78 | $23.73 | 142,739 |
| 2020-12-11 | $29.68 | $29.95 | $29.60 | $29.84 | $23.77 | 56,950 |
| 2020-12-10 | $29.66 | $29.78 | $29.51 | $29.72 | $23.68 | 27,649 |
| 2020-12-09 | $30.23 | $30.25 | $29.61 | $29.92 | $23.84 | 79,395 |
| 2020-12-08 | $30.13 | $32.22 | $29.86 | $32.22 | $25.67 | 10,215 |
| 2020-12-07 | $30.00 | $30.41 | $30.00 | $30.17 | $24.04 | 88,621 |
| 2020-12-04 | $30.68 | $30.97 | $30.47 | $30.60 | $24.38 | 84,651 |
| 2020-12-03 | $30.07 | $30.48 | $30.03 | $30.28 | $24.12 | 130,509 |
| 2020-12-02 | $29.90 | $30.01 | $29.74 | $29.74 | $23.69 | 8,708 |
| 2020-12-01 | $29.62 | $29.93 | $29.55 | $29.69 | $23.65 | 49,420 |
| 2020-11-30 | $29.73 | $29.81 | $29.14 | $29.14 | $23.22 | 5,482 |
| 2020-11-27 | $29.91 | $29.91 | $29.85 | $29.86 | $23.79 | 412 |
| 2020-11-25 | $29.81 | $29.84 | $29.81 | $29.84 | $23.77 | 213 |
| 2020-11-24 | $29.42 | $29.42 | $29.31 | $29.31 | $23.35 | 102 |
| 2020-11-23 | $28.50 | $28.75 | $28.44 | $28.56 | $22.75 | 61,100 |
| 2020-11-20 | $27.92 | $28.03 | $27.86 | $27.92 | $22.24 | 36,010 |
| 2020-11-19 | $28.00 | $28.16 | $27.94 | $28.09 | $22.38 | 51,200 |
| 2020-11-18 | $27.99 | $28.15 | $27.55 | $27.55 | $21.95 | 79,201 |
| 2020-11-17 | $27.41 | $27.77 | $27.41 | $27.62 | $22.00 | 38,011 |
| 2020-11-16 | $27.64 | $27.77 | $27.30 | $27.37 | $21.81 | 11,180 |
| 2020-11-13 | $26.62 | $26.73 | $26.59 | $26.73 | $21.29 | 2,258 |
| 2020-11-12 | $26.11 | $26.11 | $26.11 | $26.11 | $20.80 | 1 |
| 2020-11-11 | $26.62 | $26.62 | $26.62 | $26.62 | $21.21 | 7 |
| 2020-11-10 | $26.48 | $26.48 | $26.48 | $26.48 | $21.09 | 7 |
| 2020-11-09 | $26.22 | $26.22 | $25.42 | $25.42 | $20.25 | 933 |
| 2020-11-06 | $24.58 | $24.58 | $24.58 | $24.58 | $19.59 | 2 |
| 2020-11-05 | $24.61 | $24.61 | $24.61 | $24.61 | $19.61 | 2 |
| 2020-11-04 | $23.70 | $23.70 | $23.70 | $23.70 | $18.88 | 2 |
| 2020-11-03 | $23.46 | $23.46 | $23.46 | $23.46 | $18.69 | 26 |
| 2020-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $18.32 | 1 |
| 2020-10-30 | $22.32 | $22.32 | $22.32 | $22.32 | $17.78 | 102 |
| 2020-10-29 | $22.80 | $22.80 | $22.55 | $22.55 | $17.97 | 102 |
| 2020-10-28 | $22.40 | $22.40 | $22.40 | $22.40 | $17.85 | 1 |
| 2020-10-27 | $23.29 | $23.29 | $23.29 | $23.29 | $18.56 | 2 |
| 2020-10-26 | $23.39 | $23.39 | $23.39 | $23.39 | $18.63 | 2 |
| 2020-10-23 | $23.90 | $23.90 | $23.90 | $23.90 | $19.04 | 4 |
| 2020-10-22 | $23.61 | $23.61 | $23.61 | $23.61 | $18.81 | 4 |
| 2020-10-21 | $23.56 | $23.56 | $23.56 | $23.56 | $18.77 | 3 |
| 2020-10-20 | $23.68 | $23.68 | $23.68 | $23.68 | $18.87 | 8 |
| 2020-10-19 | $23.61 | $23.61 | $23.61 | $23.61 | $18.81 | 5 |
| 2020-10-16 | $24.24 | $24.24 | $24.19 | $24.19 | $19.27 | 252 |
| 2020-10-15 | $24.26 | $24.26 | $24.26 | $24.26 | $19.32 | 3 |
| 2020-10-14 | $24.29 | $24.29 | $24.29 | $24.29 | $19.35 | 4 |
| 2020-10-13 | $24.33 | $24.33 | $24.25 | $24.33 | $19.39 | 652 |
| 2020-10-12 | $24.48 | $24.51 | $24.47 | $24.47 | $19.49 | 958 |
| 2020-10-09 | $25.87 | $25.87 | $24.88 | $24.88 | $19.82 | 2,809 |
| 2020-10-08 | $26.03 | $26.03 | $26.03 | $26.03 | $19.90 | 104 |
| 2020-10-07 | $25.67 | $25.74 | $25.67 | $25.73 | $19.67 | 1,174 |
| 2020-10-06 | $25.58 | $25.58 | $25.58 | $25.58 | $19.55 | 8 |
| 2020-10-05 | $25.93 | $25.93 | $25.80 | $25.80 | $19.73 | 712 |
| 2020-10-02 | $25.48 | $25.95 | $25.48 | $25.95 | $19.84 | 205 |
| 2020-10-01 | $25.40 | $25.64 | $25.38 | $25.64 | $19.60 | 701 |
| 2020-09-30 | $24.93 | $24.93 | $24.93 | $24.93 | $19.06 | 100 |
| 2020-09-29 | $24.90 | $24.90 | $24.90 | $24.90 | $19.04 | 100 |
| 2020-09-28 | $25.61 | $26.58 | $25.44 | $25.44 | $19.45 | 1,001 |
| 2020-09-25 | $24.61 | $24.61 | $24.61 | $24.61 | $18.81 | 1 |
| 2020-09-24 | $23.94 | $24.25 | $23.84 | $23.84 | $18.22 | 240 |
| 2020-09-23 | $25.02 | $25.02 | $24.02 | $24.02 | $18.36 | 1,305 |
| 2020-09-22 | $25.00 | $25.00 | $24.86 | $24.86 | $19.01 | 2,360 |
| 2020-09-21 | $24.81 | $24.81 | $24.81 | $24.81 | $18.96 | 1 |
| 2020-09-18 | $25.32 | $25.32 | $25.25 | $25.25 | $19.30 | 481 |
| 2020-09-17 | $25.29 | $25.29 | $25.29 | $25.29 | $19.33 | 3,200 |
| 2020-09-16 | $25.57 | $25.67 | $25.44 | $25.44 | $19.44 | 3,200 |
| 2020-09-15 | $25.59 | $25.67 | $25.44 | $25.44 | $19.45 | 3,206 |
| 2020-09-14 | $25.51 | $25.51 | $25.47 | $25.47 | $19.47 | 100 |
| 2020-09-11 | $25.11 | $25.15 | $25.11 | $25.13 | $19.21 | 1,200 |
| 2020-09-10 | $25.08 | $25.12 | $24.87 | $24.87 | $19.01 | 1,604 |
| 2020-09-09 | $24.92 | $24.92 | $24.92 | $24.92 | $19.05 | 6 |
| 2020-09-08 | $24.71 | $24.71 | $24.71 | $24.71 | $18.89 | 81 |
| 2020-09-04 | $24.48 | $24.48 | $24.48 | $24.48 | $18.71 | 1 |
| 2020-09-03 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 1 |
| 2020-09-02 | $25.15 | $25.15 | $25.15 | $25.15 | $19.23 | 101 |
| 2020-09-01 | $25.00 | $25.00 | $24.90 | $24.90 | $19.04 | 101 |
| 2020-08-31 | $25.04 | $25.04 | $25.04 | $25.04 | $19.14 | 460 |
| 2020-08-28 | $25.17 | $25.17 | $25.17 | $25.17 | $19.24 | 0 |
| 2020-08-27 | $24.72 | $24.72 | $24.72 | $24.72 | $18.90 | 0 |
| 2020-08-26 | $24.60 | $24.60 | $24.60 | $24.60 | $18.80 | 0 |
| 2020-08-25 | $25.08 | $25.08 | $25.08 | $25.08 | $19.18 | 101 |
| 2020-08-24 | $24.96 | $25.31 | $24.96 | $25.31 | $19.35 | 101 |
| 2020-08-21 | $24.53 | $24.53 | $24.53 | $24.53 | $18.75 | 2 |
| 2020-08-20 | $24.62 | $24.62 | $24.62 | $24.62 | $18.82 | 1 |
| 2020-08-19 | $24.74 | $24.74 | $24.74 | $24.74 | $18.91 | 1 |
| 2020-08-18 | $24.85 | $24.85 | $24.85 | $24.85 | $19.00 | 100 |
| 2020-08-17 | $25.30 | $25.30 | $25.30 | $25.30 | $19.34 | 6 |
| 2020-08-14 | $25.49 | $25.49 | $25.49 | $25.49 | $19.49 | 0 |
| 2020-08-13 | $25.59 | $25.59 | $25.59 | $25.59 | $19.56 | 1 |
| 2020-08-12 | $25.78 | $25.78 | $25.78 | $25.78 | $19.71 | 1 |
| 2020-08-11 | $26.16 | $26.16 | $25.66 | $25.66 | $19.62 | 100 |
| 2020-08-10 | $26.06 | $26.06 | $26.06 | $26.06 | $19.92 | 4 |
| 2020-08-07 | $25.30 | $25.30 | $25.30 | $25.30 | $19.34 | 13 |
| 2020-08-06 | $24.66 | $24.66 | $24.66 | $24.66 | $18.85 | 1 |
| 2020-08-05 | $24.70 | $24.70 | $24.70 | $24.70 | $18.89 | 801 |
| 2020-08-04 | $23.99 | $24.16 | $23.99 | $24.16 | $18.47 | 801 |
| 2020-08-03 | $23.82 | $23.82 | $23.82 | $23.82 | $18.21 | 1 |
| 2020-07-31 | $23.50 | $23.50 | $23.50 | $23.50 | $17.97 | 1 |
| 2020-07-30 | $23.44 | $23.44 | $23.44 | $23.44 | $17.92 | 1 |
| 2020-07-29 | $23.42 | $23.42 | $23.42 | $23.42 | $17.90 | 2 |
| 2020-07-28 | $23.16 | $23.16 | $23.12 | $23.12 | $17.67 | 110 |
| 2020-07-27 | $23.03 | $23.03 | $23.03 | $23.03 | $17.60 | 3 |
| 2020-07-24 | $23.27 | $23.27 | $23.27 | $23.27 | $17.79 | 417 |
| 2020-07-23 | $23.99 | $23.99 | $23.77 | $23.77 | $18.17 | 417 |
| 2020-07-22 | $23.92 | $23.92 | $23.92 | $23.92 | $18.28 | 0 |
| 2020-07-21 | $23.47 | $23.49 | $23.47 | $23.49 | $17.95 | 100 |
| 2020-07-20 | $23.14 | $23.14 | $23.14 | $23.14 | $17.69 | 100 |
| 2020-07-17 | $23.39 | $23.39 | $23.39 | $23.39 | $17.88 | 100 |
| 2020-07-16 | $23.37 | $23.37 | $23.37 | $23.37 | $17.87 | 100 |
| 2020-07-15 | $23.17 | $23.44 | $23.17 | $23.44 | $17.92 | 500 |
| 2020-07-14 | $22.72 | $22.72 | $22.72 | $22.72 | $17.37 | 0 |
| 2020-07-13 | $22.32 | $22.32 | $22.32 | $22.32 | $17.06 | 100 |
| 2020-07-10 | $22.92 | $22.92 | $22.92 | $22.92 | $16.89 | 1 |
| 2020-07-09 | $22.49 | $22.49 | $22.49 | $22.49 | $16.57 | 0 |
| 2020-07-08 | $23.43 | $23.43 | $23.36 | $23.36 | $17.22 | 115 |
| 2020-07-07 | $23.23 | $23.23 | $23.23 | $23.23 | $17.12 | 100 |
| 2020-07-06 | $24.03 | $24.03 | $24.02 | $24.02 | $17.70 | 116 |
| 2020-07-02 | $24.66 | $24.66 | $24.01 | $24.01 | $17.70 | 804 |
| 2020-07-01 | $24.14 | $24.14 | $24.07 | $24.09 | $17.75 | 1,600 |
| 2020-06-30 | $24.33 | $24.33 | $24.18 | $24.18 | $17.82 | 1,700 |
| 2020-06-29 | $23.37 | $23.64 | $23.36 | $23.64 | $17.42 | 599 |
| 2020-06-26 | $23.48 | $23.48 | $23.29 | $23.41 | $17.26 | 4,101 |
| 2020-06-25 | $23.13 | $23.77 | $23.13 | $23.77 | $17.52 | 1,200 |
| 2020-06-24 | $23.53 | $23.66 | $23.24 | $23.66 | $17.44 | 1,600 |
| 2020-06-23 | $24.32 | $24.32 | $24.32 | $24.32 | $17.92 | 11 |
| 2020-06-22 | $24.44 | $24.44 | $24.44 | $24.44 | $18.01 | 0 |
| 2020-06-19 | $24.92 | $24.92 | $24.92 | $24.92 | $18.37 | 0 |
| 2020-06-18 | $25.11 | $25.11 | $24.92 | $24.92 | $18.37 | 255 |
| 2020-06-17 | $25.72 | $25.72 | $25.32 | $25.32 | $18.66 | 955 |
| 2020-06-16 | $26.49 | $26.49 | $26.19 | $26.19 | $19.30 | 1,700 |
| 2020-06-15 | $25.54 | $25.54 | $25.54 | $25.54 | $18.83 | 20 |
| 2020-06-12 | $24.65 | $25.45 | $24.65 | $25.45 | $18.76 | 200 |
| 2020-06-11 | $25.29 | $25.29 | $24.06 | $24.06 | $17.73 | 1,200 |
| 2020-06-10 | $26.39 | $26.39 | $26.39 | $26.39 | $19.45 | 1 |
| 2020-06-09 | $27.60 | $27.62 | $27.60 | $27.62 | $20.36 | 501 |
| 2020-06-08 | $28.17 | $28.17 | $28.17 | $28.17 | $20.76 | 1 |
| 2020-06-05 | $26.50 | $26.50 | $26.50 | $26.50 | $19.53 | 0 |
| 2020-06-04 | $25.95 | $25.95 | $25.95 | $25.95 | $19.13 | 1 |
| 2020-06-03 | $25.67 | $25.85 | $25.67 | $25.85 | $19.05 | 100 |
UBS AG London Branch (BDCX) News Headlines
Recent UBS AG London Branch (BDCX) News
Similar Companies to UBS AG London Branch (BDCX) 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 | -- | -- | -- |