UBS AG London Branch (CEFD) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.72 ($0.04) 0.25%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.80 |
| Previous Close | $17.72 |
| High | $17.81 |
| Low | $17.59 |
| Adjusted Open | $17.80 |
| Previous Adjusted Close | $17.72 |
| Adjusted High | $17.81 |
| Adjusted Low | $17.59 |
About UBS AG London Branch (CEFD)
ETRACS Monthly Pay 1.5X Leveraged ClosedEnd Fund Index ETN
Invest in UBS AG London Branch (CEFD)
Historical Stock Data for UBS AG London Branch (CEFD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $17.80 | $17.81 | $17.59 | $17.72 | $17.72 | 2,344 |
| 2025-04-25 | $17.74 | $17.74 | $17.68 | $17.68 | $17.68 | 423 |
| 2025-04-24 | $17.50 | $17.53 | $17.50 | $17.53 | $17.53 | 214 |
| 2025-04-23 | $15.46 | $18.68 | $15.43 | $17.26 | $17.26 | 2,365 |
| 2025-04-22 | $16.23 | $16.50 | $16.01 | $16.50 | $16.50 | 4,096 |
| 2025-04-21 | $16.42 | $16.42 | $14.94 | $16.23 | $16.23 | 3,006 |
| 2025-04-17 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 179 |
| 2025-04-16 | $16.86 | $16.86 | $16.83 | $16.83 | $16.83 | 1,001 |
| 2025-04-15 | $17.14 | $17.14 | $16.99 | $16.99 | $16.99 | 5,007 |
| 2025-04-14 | $16.86 | $16.93 | $16.80 | $16.93 | $16.93 | 1,744 |
| 2025-04-11 | $16.45 | $16.73 | $16.45 | $16.67 | $16.67 | 1,088 |
| 2025-04-10 | $16.92 | $16.92 | $16.68 | $16.68 | $16.39 | 1,365 |
| 2025-04-09 | $17.43 | $17.61 | $17.12 | $17.52 | $17.21 | 8,422 |
| 2025-04-08 | $16.72 | $17.00 | $15.97 | $15.97 | $15.69 | 3,537 |
| 2025-04-07 | $17.19 | $17.19 | $15.20 | $15.86 | $15.59 | 7,966 |
| 2025-04-04 | $17.25 | $17.75 | $16.61 | $16.70 | $16.41 | 12,070 |
| 2025-04-03 | $18.33 | $18.33 | $18.32 | $18.32 | $18.01 | 352 |
| 2025-04-02 | $18.83 | $18.93 | $18.80 | $18.92 | $18.59 | 1,772 |
| 2025-04-01 | $18.76 | $18.94 | $18.76 | $18.86 | $18.53 | 1,201 |
| 2025-03-31 | $18.65 | $18.82 | $18.19 | $18.82 | $18.50 | 15,628 |
| 2025-03-28 | $19.00 | $19.00 | $18.83 | $18.83 | $18.50 | 340 |
| 2025-03-27 | $19.05 | $19.05 | $18.90 | $18.99 | $18.66 | 5,547 |
| 2025-03-26 | $19.10 | $19.10 | $19.10 | $19.10 | $18.77 | 57 |
| 2025-03-25 | $19.34 | $19.34 | $19.30 | $19.30 | $18.96 | 236 |
| 2025-03-24 | $19.26 | $19.26 | $19.26 | $19.26 | $18.92 | 816 |
| 2025-03-21 | $19.08 | $19.08 | $19.07 | $19.07 | $18.74 | 164 |
| 2025-03-20 | $19.22 | $19.22 | $19.12 | $19.12 | $18.79 | 133 |
| 2025-03-19 | $19.13 | $19.13 | $19.12 | $19.12 | $18.79 | 554 |
| 2025-03-18 | $19.17 | $19.17 | $18.96 | $18.97 | $18.64 | 1,781 |
| 2025-03-17 | $18.88 | $19.10 | $18.81 | $19.09 | $18.76 | 1,812 |
| 2025-03-14 | $18.76 | $18.84 | $18.76 | $18.82 | $18.49 | 4,996 |
| 2025-03-13 | $19.10 | $19.10 | $18.69 | $18.69 | $18.36 | 1,507 |
| 2025-03-12 | $19.05 | $19.07 | $19.03 | $19.07 | $18.51 | 2,405 |
| 2025-03-11 | $18.96 | $18.97 | $18.93 | $18.97 | $18.42 | 1,716 |
| 2025-03-10 | $19.30 | $19.31 | $19.09 | $19.09 | $18.53 | 2,894 |
| 2025-03-07 | $19.43 | $19.47 | $19.32 | $19.43 | $18.87 | 1,173 |
| 2025-03-06 | $19.49 | $19.49 | $19.37 | $19.42 | $18.85 | 3,288 |
| 2025-03-05 | $19.64 | $19.71 | $19.59 | $19.68 | $19.11 | 2,828 |
| 2025-03-04 | $19.50 | $19.57 | $19.50 | $19.54 | $18.96 | 1,513 |
| 2025-03-03 | $19.99 | $19.99 | $19.78 | $19.78 | $19.20 | 1,705 |
| 2025-02-28 | $19.87 | $19.91 | $19.76 | $19.91 | $19.32 | 1,942 |
| 2025-02-27 | $19.93 | $19.93 | $19.78 | $19.78 | $19.20 | 1,128 |
| 2025-02-26 | $20.00 | $20.00 | $19.85 | $19.96 | $19.38 | 1,009 |
| 2025-02-25 | $19.57 | $20.04 | $19.57 | $19.86 | $19.28 | 4,661 |
| 2025-02-24 | $20.45 | $20.45 | $20.01 | $20.01 | $19.42 | 691 |
| 2025-02-21 | $20.31 | $20.51 | $19.60 | $20.13 | $20.13 | 6,546 |
| 2025-02-20 | $20.50 | $20.50 | $20.30 | $20.50 | $20.50 | 908 |
| 2025-02-19 | $20.48 | $20.48 | $20.35 | $20.41 | $20.41 | 4,166 |
| 2025-02-18 | $20.30 | $20.52 | $20.30 | $20.52 | $20.52 | 1,101 |
| 2025-02-14 | $20.22 | $20.31 | $20.22 | $20.27 | $20.27 | 1,259 |
| 2025-02-13 | $20.29 | $20.30 | $20.25 | $20.30 | $20.30 | 541 |
| 2025-02-12 | $18.39 | $20.11 | $18.39 | $19.82 | $19.82 | 807 |
| 2025-02-11 | $20.44 | $20.44 | $20.44 | $20.44 | $20.22 | 35 |
| 2025-02-10 | $20.40 | $20.40 | $20.40 | $20.40 | $20.18 | 423 |
| 2025-02-07 | $20.44 | $20.44 | $20.34 | $20.34 | $20.12 | 254 |
| 2025-02-06 | $20.48 | $20.48 | $20.04 | $20.48 | $20.26 | 2,866 |
| 2025-02-05 | $20.40 | $20.42 | $20.37 | $20.42 | $20.20 | 2,564 |
| 2025-02-04 | $20.24 | $20.30 | $20.24 | $20.30 | $20.08 | 1,091 |
| 2025-02-03 | $20.60 | $20.60 | $20.00 | $20.23 | $20.23 | 3,379 |
| 2025-01-31 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 227 |
| 2025-01-30 | $20.25 | $20.26 | $20.18 | $20.26 | $20.26 | 970 |
| 2025-01-29 | $20.28 | $20.28 | $20.06 | $20.09 | $20.09 | 713 |
| 2025-01-28 | $20.16 | $20.17 | $20.16 | $20.17 | $20.17 | 538 |
| 2025-01-27 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 367 |
| 2025-01-24 | $20.30 | $20.43 | $20.26 | $20.30 | $20.30 | 7,181 |
| 2025-01-23 | $20.25 | $20.27 | $20.23 | $20.27 | $20.27 | 9,506 |
| 2025-01-22 | $20.15 | $20.25 | $20.15 | $20.23 | $20.23 | 12,253 |
| 2025-01-21 | $19.59 | $20.22 | $19.59 | $20.19 | $20.19 | 2,885 |
| 2025-01-17 | $20.79 | $20.79 | $19.98 | $19.98 | $19.98 | 426 |
| 2025-01-16 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 280 |
| 2025-01-15 | $19.61 | $19.76 | $19.61 | $19.72 | $19.72 | 874 |
| 2025-01-14 | $19.11 | $19.26 | $19.11 | $19.26 | $19.26 | 432 |
| 2025-01-13 | $19.29 | $19.38 | $19.29 | $19.32 | $19.32 | 3,335 |
| 2025-01-10 | $19.80 | $19.80 | $19.60 | $19.66 | $19.36 | 2,528 |
| 2025-01-08 | $19.87 | $19.91 | $19.87 | $19.91 | $19.61 | 613 |
| 2025-01-07 | $19.95 | $19.95 | $19.79 | $19.83 | $19.53 | 1,830 |
| 2025-01-06 | $20.02 | $20.02 | $19.96 | $19.96 | $19.65 | 814 |
| 2025-01-03 | $19.89 | $19.91 | $19.89 | $19.91 | $19.60 | 253 |
| 2025-01-02 | $19.67 | $19.67 | $19.56 | $19.67 | $19.37 | 2,067 |
| 2024-12-31 | $19.62 | $19.62 | $19.58 | $19.58 | $19.28 | 390 |
| 2024-12-30 | $19.51 | $19.58 | $19.51 | $19.58 | $19.28 | 782 |
| 2024-12-27 | $19.68 | $19.81 | $19.59 | $19.68 | $19.38 | 2,098 |
| 2024-12-26 | $19.95 | $19.95 | $19.87 | $19.93 | $19.63 | 2,455 |
| 2024-12-24 | $19.65 | $20.02 | $19.53 | $19.96 | $19.66 | 2,041 |
| 2024-12-23 | $19.48 | $19.65 | $19.47 | $19.65 | $19.35 | 2,271 |
| 2024-12-20 | $19.16 | $19.61 | $19.16 | $19.49 | $19.19 | 6,790 |
| 2024-12-19 | $19.52 | $19.52 | $18.68 | $19.30 | $19.01 | 5,332 |
| 2024-12-18 | $19.93 | $19.93 | $19.17 | $19.35 | $19.05 | 5,368 |
| 2024-12-17 | $20.00 | $20.02 | $19.95 | $20.02 | $19.71 | 909 |
| 2024-12-16 | $20.26 | $20.26 | $20.08 | $20.13 | $19.82 | 3,309 |
| 2024-12-13 | $20.24 | $20.34 | $20.19 | $20.25 | $19.94 | 1,687 |
| 2024-12-12 | $20.52 | $20.62 | $20.06 | $20.51 | $19.97 | 5,901 |
| 2024-12-11 | $20.96 | $21.20 | $20.68 | $20.73 | $20.18 | 5,250 |
| 2024-12-10 | $20.69 | $20.71 | $20.69 | $20.71 | $20.16 | 390 |
| 2024-12-09 | $20.75 | $20.90 | $20.74 | $20.74 | $20.19 | 8,260 |
| 2024-12-06 | $20.72 | $20.80 | $20.71 | $20.79 | $20.24 | 2,799 |
| 2024-12-05 | $20.70 | $20.70 | $20.65 | $20.69 | $20.14 | 1,179 |
| 2024-12-04 | $20.72 | $20.72 | $20.69 | $20.69 | $20.14 | 1,784 |
| 2024-12-03 | $20.70 | $20.70 | $20.61 | $20.67 | $20.12 | 2,239 |
| 2024-12-02 | $20.55 | $20.65 | $20.50 | $20.64 | $20.09 | 2,066 |
| 2024-11-29 | $20.46 | $20.60 | $20.46 | $20.60 | $20.05 | 267 |
| 2024-11-27 | $21.00 | $21.00 | $20.40 | $20.40 | $19.86 | 1,142 |
| 2024-11-26 | $20.36 | $20.42 | $20.34 | $20.34 | $19.80 | 1,346 |
| 2024-11-25 | $20.22 | $20.38 | $20.22 | $20.38 | $19.84 | 1,395 |
| 2024-11-22 | $20.27 | $20.27 | $20.16 | $20.22 | $20.22 | 450 |
| 2024-11-21 | $20.02 | $20.11 | $20.00 | $20.10 | $20.10 | 1,209 |
| 2024-11-20 | $20.13 | $20.13 | $19.98 | $19.99 | $19.99 | 1,569 |
| 2024-11-19 | $20.05 | $20.09 | $20.00 | $20.02 | $20.02 | 986 |
| 2024-11-18 | $20.26 | $20.26 | $20.04 | $20.04 | $20.04 | 1,177 |
| 2024-11-15 | $19.71 | $20.85 | $19.71 | $20.45 | $20.45 | 2,202 |
| 2024-11-14 | $20.10 | $20.10 | $19.76 | $19.93 | $19.93 | 1,336 |
| 2024-11-13 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 243 |
| 2024-11-12 | $20.51 | $20.51 | $20.15 | $20.15 | $20.15 | 629 |
| 2024-11-11 | $20.82 | $20.82 | $20.76 | $20.76 | $20.53 | 3,930 |
| 2024-11-08 | $20.90 | $20.90 | $20.72 | $20.82 | $20.59 | 1,330 |
| 2024-11-07 | $20.33 | $20.55 | $20.33 | $20.52 | $20.29 | 2,875 |
| 2024-11-06 | $20.35 | $20.35 | $20.15 | $20.30 | $20.08 | 416 |
| 2024-11-05 | $19.98 | $20.04 | $19.98 | $20.04 | $20.04 | 416 |
| 2024-11-04 | $19.98 | $19.98 | $19.92 | $19.92 | $19.92 | 768 |
| 2024-11-01 | $20.10 | $20.20 | $19.98 | $20.06 | $20.06 | 1,147 |
| 2024-10-31 | $20.10 | $20.10 | $19.97 | $20.01 | $20.01 | 843 |
| 2024-10-30 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 95 |
| 2024-10-29 | $20.15 | $20.15 | $20.01 | $20.06 | $20.06 | 1,024 |
| 2024-10-28 | $20.34 | $20.54 | $19.39 | $20.15 | $20.15 | 2,273 |
| 2024-10-25 | $20.32 | $20.32 | $20.19 | $20.19 | $20.19 | 1,174 |
| 2024-10-24 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 74 |
| 2024-10-23 | $20.40 | $20.40 | $20.18 | $20.18 | $20.18 | 807 |
| 2024-10-22 | $20.43 | $20.43 | $20.42 | $20.42 | $20.42 | 682 |
| 2024-10-21 | $20.38 | $20.80 | $20.26 | $20.37 | $20.37 | 27,884 |
| 2024-10-18 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 211 |
| 2024-10-17 | $21.00 | $21.00 | $20.35 | $20.38 | $20.38 | 1,243 |
| 2024-10-16 | $20.34 | $20.43 | $20.34 | $20.41 | $20.41 | 1,243 |
| 2024-10-15 | $20.44 | $20.45 | $20.32 | $20.34 | $20.34 | 787 |
| 2024-10-14 | $20.55 | $20.55 | $20.49 | $20.49 | $20.49 | 802 |
| 2024-10-11 | $20.48 | $20.54 | $20.38 | $20.45 | $20.45 | 793 |
| 2024-10-10 | $20.66 | $20.67 | $20.64 | $20.67 | $20.38 | 1,894 |
| 2024-10-09 | $20.70 | $20.71 | $20.70 | $20.71 | $20.43 | 4,104 |
| 2024-10-08 | $20.55 | $20.66 | $20.55 | $20.62 | $20.33 | 1,080 |
| 2024-10-07 | $20.66 | $20.66 | $20.47 | $20.47 | $20.19 | 845 |
| 2024-10-04 | $20.61 | $20.69 | $20.61 | $20.65 | $20.36 | 1,313 |
| 2024-10-03 | $20.86 | $20.99 | $20.28 | $20.99 | $20.70 | 1,224 |
| 2024-10-02 | $20.68 | $20.72 | $20.53 | $20.68 | $20.39 | 1,420 |
| 2024-10-01 | $20.93 | $20.93 | $20.59 | $20.72 | $20.43 | 1,363 |
| 2024-09-30 | $20.68 | $20.76 | $20.59 | $20.74 | $20.45 | 3,945 |
| 2024-09-27 | $20.51 | $20.59 | $20.50 | $20.59 | $20.30 | 2,475 |
| 2024-09-26 | $20.47 | $21.19 | $20.43 | $20.71 | $20.71 | 1,033 |
| 2024-09-25 | $20.49 | $20.57 | $20.42 | $20.46 | $20.46 | 2,043 |
| 2024-09-24 | $19.98 | $20.57 | $19.98 | $20.52 | $20.52 | 2,102 |
| 2024-09-23 | $19.90 | $20.49 | $19.90 | $20.49 | $20.49 | 429 |
| 2024-09-20 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 239 |
| 2024-09-19 | $19.99 | $20.55 | $19.99 | $20.43 | $20.43 | 892 |
| 2024-09-18 | $20.28 | $20.28 | $20.13 | $20.13 | $20.13 | 942 |
| 2024-09-17 | $20.29 | $20.36 | $20.26 | $20.28 | $20.28 | 2,104 |
| 2024-09-16 | $20.16 | $20.24 | $20.16 | $20.24 | $20.24 | 1,212 |
| 2024-09-13 | $20.27 | $20.27 | $20.07 | $20.18 | $20.18 | 6,374 |
| 2024-09-12 | $20.14 | $20.27 | $20.14 | $20.26 | $20.03 | 2,025 |
| 2024-09-11 | $20.14 | $20.14 | $20.14 | $20.14 | $19.91 | 245 |
| 2024-09-10 | $20.05 | $20.05 | $19.93 | $20.02 | $19.80 | 1,257 |
| 2024-09-09 | $19.90 | $20.02 | $19.90 | $20.00 | $19.78 | 1,808 |
| 2024-09-06 | $19.96 | $19.96 | $19.78 | $19.82 | $19.60 | 3,477 |
| 2024-09-05 | $20.00 | $20.02 | $19.98 | $20.02 | $19.79 | 664 |
| 2024-09-04 | $20.12 | $20.12 | $20.02 | $20.04 | $19.81 | 2,979 |
| 2024-09-03 | $20.11 | $20.11 | $20.02 | $20.02 | $19.80 | 872 |
| 2024-08-30 | $19.99 | $20.25 | $19.99 | $20.25 | $20.25 | 2,715 |
| 2024-08-29 | $20.07 | $20.16 | $20.07 | $20.15 | $20.15 | 886 |
| 2024-08-28 | $20.07 | $20.07 | $19.99 | $20.04 | $20.04 | 982 |
| 2024-08-27 | $20.11 | $20.14 | $20.11 | $20.14 | $20.14 | 418 |
| 2024-08-26 | $20.08 | $20.20 | $20.08 | $20.15 | $20.15 | 2,021 |
| 2024-08-23 | $20.00 | $20.08 | $20.00 | $20.08 | $20.08 | 1,394 |
| 2024-08-22 | $19.97 | $19.97 | $19.86 | $19.86 | $19.86 | 664 |
| 2024-08-21 | $19.86 | $19.96 | $19.85 | $19.96 | $19.96 | 1,489 |
| 2024-08-20 | $19.84 | $19.84 | $19.84 | $19.84 | $19.63 | 297 |
| 2024-08-19 | $19.45 | $19.86 | $19.45 | $19.86 | $19.65 | 4,816 |
| 2024-08-16 | $19.69 | $19.72 | $19.69 | $19.72 | $19.52 | 319 |
| 2024-08-15 | $19.70 | $19.71 | $19.66 | $19.70 | $19.49 | 1,530 |
| 2024-08-14 | $19.48 | $19.48 | $19.48 | $19.48 | $19.27 | 22 |
| 2024-08-13 | $19.43 | $19.49 | $19.34 | $19.43 | $19.22 | 5,574 |
| 2024-08-12 | $19.35 | $19.35 | $19.25 | $19.25 | $19.05 | 11,018 |
| 2024-08-09 | $19.43 | $19.43 | $19.42 | $19.42 | $19.22 | 1,007 |
| 2024-08-08 | $19.19 | $19.30 | $19.19 | $19.30 | $19.10 | 1,269 |
| 2024-08-07 | $19.22 | $19.29 | $18.96 | $18.96 | $18.76 | 1,677 |
| 2024-08-06 | $18.79 | $18.99 | $18.79 | $18.96 | $18.76 | 1,042 |
| 2024-08-05 | $19.00 | $19.00 | $18.47 | $18.65 | $18.45 | 6,879 |
| 2024-08-02 | $19.34 | $19.40 | $19.28 | $19.39 | $19.18 | 1,165 |
| 2024-08-01 | $19.25 | $19.97 | $19.25 | $19.72 | $19.51 | 5,203 |
| 2024-07-31 | $19.91 | $19.91 | $19.91 | $19.91 | $19.70 | 73 |
| 2024-07-30 | $19.63 | $19.63 | $19.63 | $19.63 | $19.43 | 317 |
| 2024-07-29 | $19.64 | $19.64 | $19.54 | $19.59 | $19.38 | 3,257 |
| 2024-07-26 | $19.63 | $19.64 | $19.55 | $19.55 | $19.55 | 907 |
| 2024-07-25 | $19.42 | $19.57 | $19.40 | $19.43 | $19.43 | 2,720 |
| 2024-07-24 | $19.60 | $19.60 | $19.42 | $19.42 | $19.42 | 1,346 |
| 2024-07-23 | $18.94 | $19.87 | $18.75 | $19.74 | $19.74 | 5,996 |
| 2024-07-22 | $19.71 | $19.79 | $19.71 | $19.73 | $19.73 | 842 |
| 2024-07-19 | $19.63 | $19.63 | $19.54 | $19.54 | $19.54 | 572 |
| 2024-07-18 | $19.88 | $19.88 | $19.62 | $19.62 | $19.62 | 4,370 |
| 2024-07-17 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 267 |
| 2024-07-16 | $20.11 | $20.11 | $20.07 | $20.07 | $20.07 | 244 |
| 2024-07-15 | $19.96 | $20.06 | $19.96 | $19.99 | $19.99 | 6,410 |
| 2024-07-12 | $20.26 | $20.29 | $20.23 | $20.23 | $19.94 | 7,757 |
| 2024-07-11 | $20.11 | $20.18 | $20.11 | $20.15 | $19.87 | 2,172 |
| 2024-07-10 | $20.05 | $20.07 | $20.01 | $20.07 | $19.78 | 8,609 |
| 2024-07-09 | $19.97 | $19.99 | $19.92 | $19.92 | $19.63 | 2,625 |
| 2024-07-08 | $19.85 | $19.92 | $19.85 | $19.92 | $19.63 | 2,608 |
| 2024-07-05 | $19.90 | $19.92 | $19.89 | $19.92 | $19.63 | 577 |
| 2024-07-03 | $19.76 | $19.88 | $19.76 | $19.88 | $19.60 | 586 |
| 2024-07-02 | $19.76 | $19.76 | $19.72 | $19.74 | $19.46 | 3,927 |
| 2024-07-01 | $19.67 | $19.68 | $19.67 | $19.68 | $19.40 | 610 |
| 2024-06-28 | $19.69 | $19.69 | $19.67 | $19.68 | $19.40 | 800 |
| 2024-06-27 | $19.42 | $19.58 | $19.42 | $19.58 | $19.30 | 1,012 |
| 2024-06-26 | $19.42 | $19.42 | $19.37 | $19.41 | $19.14 | 668 |
| 2024-06-25 | $19.42 | $19.42 | $19.41 | $19.41 | $19.13 | 584 |
| 2024-06-24 | $19.41 | $19.55 | $19.41 | $19.43 | $19.15 | 2,376 |
| 2024-06-21 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 257 |
| 2024-06-20 | $19.34 | $19.34 | $19.31 | $19.31 | $19.31 | 244 |
| 2024-06-18 | $19.37 | $19.40 | $19.34 | $19.39 | $19.39 | 1,160 |
| 2024-06-17 | $19.41 | $19.41 | $19.36 | $19.38 | $19.38 | 2,122 |
| 2024-06-14 | $19.37 | $19.37 | $19.33 | $19.37 | $19.37 | 903 |
| 2024-06-13 | $19.43 | $19.48 | $19.43 | $19.48 | $19.48 | 772 |
| 2024-06-12 | $19.50 | $19.62 | $19.49 | $19.49 | $19.49 | 2,824 |
| 2024-06-11 | $19.43 | $19.53 | $19.43 | $19.53 | $19.53 | 707 |
| 2024-06-10 | $19.56 | $19.56 | $19.49 | $19.49 | $19.49 | 829 |
| 2024-06-07 | $19.50 | $19.54 | $19.50 | $19.52 | $19.52 | 879 |
| 2024-06-06 | $19.60 | $19.62 | $19.53 | $19.55 | $19.55 | 1,818 |
| 2024-06-05 | $19.44 | $19.56 | $19.40 | $19.56 | $19.56 | 1,223 |
| 2024-06-04 | $19.10 | $19.41 | $19.10 | $19.25 | $19.25 | 4,368 |
| 2024-06-03 | $19.00 | $19.43 | $19.00 | $19.27 | $19.27 | 2,402 |
| 2024-05-31 | $19.27 | $19.32 | $19.12 | $19.32 | $19.32 | 3,215 |
| 2024-05-30 | $19.09 | $19.11 | $19.09 | $19.09 | $19.09 | 647 |
| 2024-05-29 | $19.20 | $19.20 | $19.03 | $19.03 | $19.03 | 404 |
| 2024-05-28 | $19.33 | $19.38 | $19.28 | $19.28 | $19.28 | 2,782 |
| 2024-05-24 | $19.37 | $19.39 | $19.34 | $19.37 | $19.37 | 1,793 |
| 2024-05-23 | $19.50 | $19.50 | $19.22 | $19.22 | $19.22 | 2,099 |
| 2024-05-22 | $19.53 | $19.53 | $19.43 | $19.45 | $19.45 | 1,715 |
| 2024-05-21 | $19.45 | $19.48 | $19.45 | $19.48 | $19.48 | 1,066 |
| 2024-05-20 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 290 |
| 2024-05-17 | $19.25 | $19.29 | $19.25 | $19.29 | $19.29 | 812 |
| 2024-05-16 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 665 |
| 2024-05-15 | $19.26 | $19.29 | $19.26 | $19.29 | $19.29 | 939 |
| 2024-05-14 | $19.09 | $19.11 | $19.09 | $19.11 | $19.11 | 929 |
| 2024-05-13 | $19.14 | $19.14 | $19.03 | $19.03 | $19.03 | 457 |
| 2024-05-10 | $19.04 | $19.09 | $19.04 | $19.05 | $19.05 | 1,286 |
| 2024-05-09 | $19.27 | $19.31 | $19.25 | $19.28 | $19.09 | 5,335 |
| 2024-05-08 | $19.22 | $19.22 | $19.21 | $19.21 | $19.02 | 2,068 |
| 2024-05-07 | $19.45 | $19.45 | $19.23 | $19.23 | $19.04 | 2,605 |
| 2024-05-06 | $19.16 | $19.17 | $19.11 | $19.17 | $18.99 | 1,846 |
| 2024-05-03 | $18.82 | $19.02 | $18.82 | $19.02 | $18.84 | 824 |
| 2024-05-02 | $19.99 | $19.99 | $18.59 | $18.82 | $18.64 | 17,873 |
| 2024-05-01 | $18.52 | $18.64 | $18.52 | $18.63 | $18.46 | 508 |
| 2024-04-30 | $18.52 | $18.52 | $18.46 | $18.46 | $18.29 | 227 |
| 2024-04-29 | $18.55 | $18.86 | $18.55 | $18.66 | $18.48 | 809 |
| 2024-04-26 | $18.51 | $18.59 | $18.51 | $18.54 | $18.37 | 3,180 |
| 2024-04-25 | $18.34 | $18.34 | $18.34 | $18.34 | $18.17 | 92 |
| 2024-04-24 | $18.75 | $18.75 | $18.50 | $18.50 | $18.33 | 1,300 |
| 2024-04-23 | $19.13 | $19.13 | $18.50 | $18.63 | $18.45 | 3,258 |
| 2024-04-22 | $18.15 | $18.32 | $18.12 | $18.32 | $18.15 | 5,163 |
| 2024-04-19 | $18.30 | $18.30 | $18.10 | $18.10 | $17.93 | 546 |
| 2024-04-18 | $18.20 | $18.23 | $18.19 | $18.19 | $18.02 | 419 |
| 2024-04-17 | $18.22 | $18.22 | $18.22 | $18.22 | $18.05 | 99 |
| 2024-04-16 | $18.20 | $18.20 | $18.15 | $18.16 | $17.98 | 700 |
| 2024-04-15 | $18.90 | $18.90 | $18.17 | $18.17 | $17.99 | 1,536 |
| 2024-04-12 | $18.97 | $18.97 | $18.60 | $18.60 | $18.42 | 3,870 |
| 2024-04-11 | $18.97 | $19.02 | $18.94 | $19.00 | $18.81 | 1,973 |
| 2024-04-10 | $19.02 | $19.34 | $19.02 | $19.13 | $18.70 | 1,096 |
| 2024-04-09 | $19.75 | $19.75 | $19.49 | $19.53 | $19.09 | 2,074 |
| 2024-04-08 | $19.48 | $19.52 | $19.46 | $19.47 | $19.03 | 2,365 |
| 2024-04-05 | $19.25 | $19.44 | $19.25 | $19.42 | $18.98 | 2,976 |
| 2024-04-04 | $19.46 | $19.69 | $19.34 | $19.34 | $18.91 | 2,512 |
| 2024-04-03 | $19.59 | $19.59 | $19.51 | $19.51 | $19.07 | 1,377 |
| 2024-04-02 | $19.55 | $19.55 | $19.51 | $19.54 | $19.11 | 1,272 |
| 2024-04-01 | $19.95 | $19.95 | $19.75 | $19.75 | $19.30 | 11,622 |
| 2024-03-28 | $19.93 | $19.93 | $19.88 | $19.92 | $19.47 | 7,730 |
| 2024-03-27 | $19.71 | $19.79 | $19.71 | $19.78 | $19.33 | 4,915 |
| 2024-03-26 | $19.70 | $19.72 | $19.67 | $19.67 | $19.22 | 2,927 |
| 2024-03-25 | $19.69 | $19.69 | $19.62 | $19.62 | $19.18 | 503 |
| 2024-03-22 | $19.72 | $19.72 | $19.68 | $19.68 | $19.24 | 328 |
| 2024-03-21 | $19.58 | $19.73 | $19.58 | $19.70 | $19.26 | 2,114 |
| 2024-03-20 | $19.47 | $19.62 | $19.47 | $19.60 | $19.16 | 1,710 |
| 2024-03-19 | $19.35 | $19.43 | $19.35 | $19.43 | $18.99 | 1,150 |
| 2024-03-18 | $19.29 | $19.44 | $19.29 | $19.37 | $18.93 | 4,956 |
| 2024-03-15 | $19.33 | $19.33 | $19.33 | $19.33 | $18.89 | 257 |
| 2024-03-14 | $19.58 | $19.58 | $19.40 | $19.40 | $18.97 | 1,091 |
| 2024-03-13 | $19.60 | $19.63 | $19.59 | $19.60 | $19.16 | 5,914 |
| 2024-03-12 | $19.53 | $19.61 | $19.53 | $19.61 | $19.17 | 1,177 |
| 2024-03-11 | $19.53 | $19.60 | $19.40 | $19.44 | $19.00 | 7,383 |
| 2024-03-08 | $19.82 | $19.82 | $19.71 | $19.71 | $19.08 | 480 |
| 2024-03-07 | $19.70 | $19.75 | $19.70 | $19.73 | $19.09 | 3,321 |
| 2024-03-06 | $19.65 | $19.66 | $19.59 | $19.60 | $18.97 | 3,883 |
| 2024-03-05 | $19.57 | $19.57 | $19.41 | $19.45 | $18.83 | 991 |
| 2024-03-04 | $19.62 | $19.64 | $19.58 | $19.58 | $18.95 | 1,936 |
| 2024-03-01 | $19.03 | $19.64 | $19.03 | $19.64 | $19.01 | 2,653 |
| 2024-02-29 | $19.45 | $19.49 | $19.43 | $19.45 | $18.83 | 1,957 |
| 2024-02-28 | $19.34 | $19.35 | $19.34 | $19.35 | $18.73 | 897 |
| 2024-02-27 | $19.36 | $19.37 | $19.34 | $19.36 | $18.74 | 2,023 |
| 2024-02-26 | $19.24 | $19.31 | $19.24 | $19.30 | $18.68 | 849 |
| 2024-02-23 | $19.33 | $19.36 | $19.33 | $19.33 | $18.71 | 1,217 |
| 2024-02-22 | $19.35 | $19.36 | $19.30 | $19.34 | $18.72 | 3,475 |
| 2024-02-21 | $19.20 | $19.20 | $19.16 | $19.16 | $18.54 | 2,304 |
| 2024-02-20 | $19.18 | $19.19 | $19.10 | $19.13 | $18.51 | 3,410 |
| 2024-02-16 | $19.29 | $19.29 | $19.23 | $19.23 | $18.62 | 682 |
| 2024-02-15 | $19.23 | $19.36 | $19.23 | $19.32 | $18.70 | 2,371 |
| 2024-02-14 | $19.19 | $19.19 | $19.19 | $19.19 | $18.58 | 405 |
| 2024-02-13 | $19.07 | $19.12 | $19.00 | $19.04 | $18.43 | 3,386 |
| 2024-02-12 | $19.08 | $19.36 | $19.08 | $19.34 | $18.72 | 10,851 |
| 2024-02-09 | $19.17 | $19.27 | $19.15 | $19.26 | $18.65 | 3,923 |
| 2024-02-08 | $19.44 | $19.45 | $19.35 | $19.35 | $18.57 | 1,186 |
| 2024-02-07 | $19.30 | $19.42 | $19.30 | $19.37 | $18.59 | 3,358 |
| 2024-02-06 | $19.13 | $19.24 | $19.13 | $19.24 | $18.47 | 2,787 |
| 2024-02-05 | $19.09 | $19.09 | $19.00 | $19.03 | $18.27 | 1,195 |
| 2024-02-02 | $19.24 | $19.24 | $19.12 | $19.14 | $19.14 | 2,353 |
| 2024-02-01 | $19.17 | $19.27 | $19.17 | $19.26 | $19.26 | 2,537 |
| 2024-01-31 | $19.08 | $19.08 | $18.98 | $18.98 | $18.98 | 726 |
| 2024-01-30 | $19.08 | $19.12 | $19.08 | $19.12 | $19.12 | 1,894 |
| 2024-01-29 | $19.08 | $19.15 | $19.08 | $19.13 | $19.13 | 4,659 |
| 2024-01-26 | $18.95 | $18.97 | $18.93 | $18.95 | $18.95 | 2,836 |
| 2024-01-25 | $18.93 | $18.99 | $18.90 | $18.94 | $18.94 | 4,296 |
| 2024-01-24 | $18.90 | $18.95 | $18.83 | $18.83 | $18.83 | 1,765 |
| 2024-01-23 | $18.79 | $18.86 | $18.79 | $18.86 | $18.86 | 608 |
| 2024-01-22 | $18.63 | $18.80 | $18.63 | $18.75 | $18.75 | 1,784 |
| 2024-01-19 | $18.62 | $18.66 | $18.62 | $18.63 | $18.63 | 1,411 |
| 2024-01-18 | $18.61 | $18.66 | $18.53 | $18.62 | $18.62 | 4,200 |
| 2024-01-17 | $18.52 | $18.57 | $18.52 | $18.53 | $18.53 | 618 |
| 2024-01-16 | $18.81 | $18.81 | $18.61 | $18.61 | $18.61 | 5,758 |
| 2024-01-12 | $18.80 | $18.84 | $18.80 | $18.81 | $18.81 | 1,793 |
| 2024-01-11 | $19.06 | $19.07 | $19.06 | $19.06 | $18.79 | 648 |
| 2024-01-10 | $18.93 | $19.05 | $18.92 | $19.05 | $18.79 | 8,595 |
| 2024-01-09 | $18.82 | $18.94 | $18.82 | $18.94 | $18.68 | 2,678 |
| 2024-01-08 | $18.80 | $18.94 | $18.80 | $18.94 | $18.68 | 4,068 |
| 2024-01-05 | $18.63 | $18.84 | $18.63 | $18.69 | $18.43 | 3,470 |
| 2024-01-04 | $18.44 | $18.67 | $18.44 | $18.65 | $18.39 | 2,816 |
| 2024-01-03 | $18.53 | $18.65 | $17.82 | $18.64 | $18.38 | 2,236 |
| 2024-01-02 | $18.55 | $18.74 | $18.55 | $18.70 | $18.44 | 2,927 |
| 2023-12-29 | $18.76 | $18.93 | $18.56 | $18.72 | $18.72 | 2,858 |
| 2023-12-28 | $18.78 | $18.85 | $18.76 | $18.76 | $18.76 | 5,114 |
| 2023-12-27 | $18.72 | $18.82 | $18.72 | $18.79 | $18.79 | 7,670 |
| 2023-12-26 | $18.74 | $18.74 | $18.70 | $18.72 | $18.72 | 4,308 |
| 2023-12-22 | $18.75 | $18.84 | $18.64 | $18.68 | $18.68 | 5,698 |
| 2023-12-21 | $18.58 | $18.62 | $18.57 | $18.62 | $18.62 | 836 |
| 2023-12-20 | $18.76 | $18.80 | $18.50 | $18.50 | $18.50 | 2,690 |
| 2023-12-19 | $18.79 | $18.79 | $18.70 | $18.72 | $18.72 | 2,146 |
| 2023-12-18 | $17.81 | $18.78 | $17.81 | $18.66 | $18.66 | 5,283 |
| 2023-12-15 | $18.76 | $18.80 | $18.68 | $18.69 | $18.69 | 6,611 |
| 2023-12-14 | $18.70 | $18.80 | $18.66 | $18.70 | $18.70 | 4,850 |
| 2023-12-13 | $18.21 | $18.47 | $18.21 | $18.47 | $18.47 | 1,102 |
| 2023-12-12 | $18.14 | $18.14 | $18.08 | $18.08 | $18.08 | 632 |
| 2023-12-11 | $18.42 | $18.43 | $18.26 | $18.26 | $18.07 | 1,821 |
| 2023-12-08 | $18.31 | $18.31 | $18.27 | $18.31 | $18.12 | 1,439 |
| 2023-12-07 | $18.32 | $18.38 | $18.30 | $18.33 | $18.15 | 3,131 |
| 2023-12-06 | $18.12 | $18.36 | $18.06 | $18.23 | $18.05 | 3,123 |
| 2023-12-05 | $18.01 | $18.29 | $18.01 | $18.27 | $18.27 | 5,825 |
| 2023-12-04 | $18.47 | $18.47 | $18.24 | $18.28 | $18.28 | 12,111 |
| 2023-12-01 | $17.99 | $18.43 | $17.99 | $18.27 | $18.27 | 4,998 |
| 2023-11-30 | $18.26 | $18.26 | $18.01 | $18.14 | $18.14 | 2,171 |
| 2023-11-29 | $18.02 | $18.04 | $17.98 | $18.04 | $18.04 | 4,772 |
| 2023-11-28 | $17.88 | $17.93 | $17.88 | $17.93 | $17.93 | 177 |
| 2023-11-27 | $17.83 | $18.11 | $17.59 | $17.93 | $17.93 | 19,740 |
| 2023-11-24 | $17.97 | $17.98 | $17.87 | $17.95 | $17.95 | 5,151 |
| 2023-11-22 | $17.50 | $17.96 | $16.02 | $17.88 | $17.88 | 8,751 |
| 2023-11-21 | $17.77 | $17.91 | $17.77 | $17.82 | $17.82 | 4,099 |
| 2023-11-20 | $17.67 | $17.89 | $17.67 | $17.85 | $17.85 | 4,501 |
| 2023-11-17 | $17.54 | $17.70 | $17.54 | $17.70 | $17.70 | 2,916 |
| 2023-11-16 | $17.54 | $17.59 | $17.48 | $17.59 | $17.59 | 2,732 |
| 2023-11-15 | $17.50 | $17.50 | $17.48 | $17.48 | $17.48 | 920 |
| 2023-11-14 | $15.78 | $17.46 | $15.78 | $17.42 | $17.42 | 6,557 |
| 2023-11-13 | $16.74 | $17.07 | $16.74 | $17.01 | $17.01 | 4,385 |
| 2023-11-10 | $16.86 | $17.02 | $16.86 | $17.02 | $17.02 | 4,096 |
| 2023-11-09 | $17.06 | $17.08 | $16.79 | $16.83 | $16.83 | 4,053 |
| 2023-11-08 | $17.28 | $17.35 | $17.28 | $17.32 | $17.13 | 829 |
| 2023-11-07 | $17.28 | $17.35 | $17.28 | $17.31 | $17.31 | 3,245 |
| 2023-11-06 | $17.29 | $17.35 | $17.17 | $17.22 | $17.22 | 1,630 |
| 2023-11-03 | $17.35 | $17.58 | $17.35 | $17.58 | $17.58 | 3,200 |
| 2023-11-02 | $17.00 | $17.20 | $17.00 | $17.20 | $17.20 | 5,642 |
| 2023-11-01 | $16.31 | $16.61 | $16.31 | $16.61 | $16.61 | 3,103 |
| 2023-10-31 | $16.14 | $16.24 | $16.14 | $16.24 | $16.24 | 1,139 |
| 2023-10-30 | $15.89 | $16.01 | $15.88 | $16.01 | $16.01 | 1,107 |
| 2023-10-27 | $15.90 | $15.91 | $15.81 | $15.81 | $15.81 | 2,420 |
| 2023-10-26 | $15.78 | $15.99 | $15.78 | $15.90 | $15.90 | 1,928 |
| 2023-10-25 | $16.18 | $16.23 | $15.80 | $15.80 | $15.80 | 4,102 |
| 2023-10-24 | $16.27 | $16.47 | $16.26 | $16.36 | $16.36 | 8,164 |
| 2023-10-23 | $16.03 | $16.26 | $15.48 | $16.02 | $16.02 | 6,012 |
| 2023-10-20 | $16.43 | $16.57 | $16.26 | $16.31 | $16.31 | 7,508 |
| 2023-10-19 | $16.60 | $16.68 | $16.39 | $16.39 | $16.39 | 11,371 |
| 2023-10-18 | $16.82 | $16.82 | $16.75 | $16.75 | $16.75 | 1,238 |
| 2023-10-17 | $17.05 | $17.05 | $16.85 | $16.92 | $16.92 | 2,389 |
| 2023-10-16 | $17.07 | $17.12 | $17.07 | $17.08 | $17.08 | 804 |
| 2023-10-13 | $17.27 | $17.27 | $17.05 | $17.05 | $17.05 | 2,125 |
| 2023-10-12 | $17.31 | $17.31 | $17.05 | $17.12 | $17.12 | 2,967 |
| 2023-10-11 | $17.59 | $17.61 | $17.57 | $17.57 | $17.31 | 3,484 |
| 2023-10-10 | $17.51 | $17.64 | $17.48 | $17.52 | $17.25 | 1,114 |
| 2023-10-09 | $17.21 | $17.42 | $17.21 | $17.42 | $17.16 | 13,811 |
| 2023-10-06 | $17.05 | $17.30 | $17.05 | $17.26 | $17.01 | 2,708 |
| 2023-10-05 | $17.11 | $17.14 | $17.03 | $17.12 | $16.86 | 3,644 |
| 2023-10-04 | $17.13 | $17.21 | $17.10 | $17.21 | $16.96 | 1,630 |
| 2023-10-03 | $17.45 | $17.45 | $17.05 | $17.07 | $16.81 | 3,598 |
| 2023-10-02 | $17.50 | $18.18 | $17.45 | $17.54 | $17.28 | 27,374 |
| 2023-09-29 | $17.79 | $17.90 | $17.68 | $17.74 | $17.47 | 3,003 |
| 2023-09-28 | $17.63 | $17.63 | $17.63 | $17.63 | $17.36 | 237 |
| 2023-09-27 | $17.58 | $17.60 | $17.42 | $17.53 | $17.26 | 2,791 |
| 2023-09-26 | $17.57 | $17.78 | $17.48 | $17.51 | $17.25 | 6,517 |
| 2023-09-25 | $17.90 | $17.90 | $17.85 | $17.85 | $17.58 | 1,684 |
| 2023-09-22 | $18.14 | $18.14 | $17.86 | $17.98 | $17.71 | 3,005 |
| 2023-09-21 | $18.10 | $18.11 | $17.86 | $17.90 | $17.63 | 3,474 |
| 2023-09-20 | $18.34 | $18.40 | $18.23 | $18.23 | $17.95 | 2,179 |
| 2023-09-19 | $18.21 | $18.25 | $18.15 | $18.25 | $18.25 | 2,088 |
| 2023-09-18 | $18.20 | $18.30 | $18.20 | $18.27 | $18.27 | 1,595 |
| 2023-09-15 | $18.40 | $18.41 | $18.25 | $18.25 | $18.25 | 8,079 |
| 2023-09-14 | $18.54 | $18.54 | $18.38 | $18.40 | $18.40 | 2,491 |
| 2023-09-13 | $18.39 | $18.64 | $18.37 | $18.64 | $18.64 | 7,990 |
| 2023-09-12 | $18.43 | $18.53 | $18.36 | $18.37 | $18.37 | 3,731 |
| 2023-09-11 | $18.85 | $19.67 | $18.79 | $19.67 | $19.45 | 3,323 |
| 2023-09-08 | $18.81 | $18.89 | $18.80 | $18.80 | $18.59 | 2,372 |
| 2023-09-07 | $18.91 | $18.91 | $18.73 | $18.80 | $18.59 | 6,324 |
| 2023-09-06 | $19.12 | $19.12 | $18.80 | $18.91 | $18.70 | 4,564 |
| 2023-09-05 | $19.15 | $19.15 | $19.00 | $19.00 | $18.79 | 3,519 |
| 2023-09-01 | $19.10 | $19.15 | $19.04 | $19.14 | $19.14 | 4,544 |
| 2023-08-31 | $19.10 | $19.17 | $19.05 | $19.05 | $19.05 | 533 |
| 2023-08-30 | $18.57 | $19.04 | $18.57 | $19.03 | $19.03 | 661 |
| 2023-08-29 | $18.76 | $18.99 | $18.76 | $18.98 | $18.98 | 4,931 |
| 2023-08-28 | $18.65 | $18.82 | $18.65 | $18.75 | $18.75 | 1,230 |
| 2023-08-25 | $18.69 | $18.69 | $18.59 | $18.64 | $18.64 | 9,239 |
| 2023-08-24 | $18.62 | $18.83 | $18.59 | $18.59 | $18.59 | 3,085 |
| 2023-08-23 | $18.72 | $18.84 | $18.69 | $18.79 | $18.79 | 7,663 |
| 2023-08-22 | $18.61 | $18.72 | $18.57 | $18.57 | $18.57 | 3,417 |
| 2023-08-21 | $18.79 | $18.79 | $18.60 | $18.60 | $18.60 | 1,788 |
| 2023-08-18 | $18.55 | $18.69 | $18.53 | $18.60 | $18.60 | 2,259 |
| 2023-08-17 | $18.78 | $18.78 | $18.59 | $18.59 | $18.59 | 2,063 |
| 2023-08-16 | $18.85 | $18.87 | $18.80 | $18.84 | $18.84 | 1,284 |
| 2023-08-15 | $19.20 | $19.20 | $19.03 | $19.03 | $19.03 | 3,268 |
| 2023-08-14 | $19.27 | $19.28 | $19.27 | $19.28 | $19.28 | 496 |
| 2023-08-11 | $19.30 | $19.35 | $19.26 | $19.26 | $19.26 | 2,143 |
| 2023-08-10 | $19.52 | $19.52 | $19.31 | $19.31 | $19.31 | 5,070 |
| 2023-08-09 | $19.71 | $20.00 | $19.52 | $20.00 | $19.79 | 16,006 |
| 2023-08-08 | $19.62 | $19.63 | $19.55 | $19.58 | $19.37 | 5,024 |
| 2023-08-07 | $19.63 | $19.64 | $19.61 | $19.63 | $19.41 | 2,106 |
| 2023-08-04 | $19.55 | $19.64 | $19.45 | $19.45 | $19.24 | 3,077 |
| 2023-08-03 | $19.55 | $19.55 | $19.40 | $19.41 | $19.20 | 7,119 |
| 2023-08-02 | $19.80 | $19.80 | $19.55 | $19.58 | $19.37 | 2,654 |
| 2023-08-01 | $19.78 | $19.81 | $19.77 | $19.81 | $19.60 | 781 |
| 2023-07-31 | $19.80 | $19.97 | $19.80 | $19.87 | $19.66 | 8,138 |
| 2023-07-28 | $19.51 | $19.79 | $19.51 | $19.77 | $19.56 | 1,580 |
| 2023-07-27 | $19.99 | $19.99 | $19.52 | $19.52 | $19.31 | 4,636 |
| 2023-07-26 | $19.70 | $19.75 | $19.59 | $19.75 | $19.54 | 3,447 |
| 2023-07-25 | $19.74 | $19.74 | $19.59 | $19.63 | $19.42 | 5,778 |
| 2023-07-24 | $19.76 | $19.76 | $19.55 | $19.59 | $19.38 | 1,992 |
| 2023-07-21 | $19.55 | $19.59 | $19.53 | $19.59 | $19.38 | 695 |
| 2023-07-20 | $19.64 | $19.67 | $19.50 | $19.53 | $19.32 | 2,045 |
| 2023-07-19 | $19.69 | $19.72 | $19.64 | $19.64 | $19.43 | 3,589 |
| 2023-07-18 | $19.59 | $19.65 | $19.58 | $19.62 | $19.41 | 6,934 |
| 2023-07-17 | $19.89 | $19.89 | $19.45 | $19.49 | $19.28 | 5,740 |
| 2023-07-14 | $19.55 | $19.56 | $19.44 | $19.44 | $19.44 | 2,077 |
| 2023-07-13 | $18.96 | $19.63 | $18.96 | $19.50 | $19.50 | 2,796 |
| 2023-07-12 | $19.67 | $19.80 | $19.64 | $19.76 | $19.51 | 6,778 |
| 2023-07-11 | $19.50 | $19.54 | $19.48 | $19.51 | $19.27 | 2,834 |
| 2023-07-10 | $19.36 | $19.44 | $19.32 | $19.44 | $19.19 | 1,947 |
| 2023-07-07 | $19.31 | $19.41 | $19.23 | $19.32 | $19.08 | 6,145 |
| 2023-07-06 | $19.40 | $19.40 | $19.02 | $19.19 | $19.19 | 3,751 |
| 2023-07-05 | $19.59 | $19.59 | $19.56 | $19.56 | $19.56 | 1,915 |
| 2023-07-03 | $19.50 | $19.60 | $19.50 | $19.58 | $19.58 | 1,114 |
| 2023-06-30 | $19.47 | $19.50 | $19.43 | $19.48 | $19.48 | 2,412 |
| 2023-06-29 | $19.33 | $19.35 | $19.29 | $19.30 | $19.30 | 4,427 |
| 2023-06-28 | $19.20 | $19.38 | $19.20 | $19.33 | $19.33 | 5,100 |
| 2023-06-27 | $19.11 | $19.20 | $19.11 | $19.19 | $19.19 | 1,627 |
| 2023-06-26 | $19.13 | $19.13 | $19.04 | $19.07 | $19.07 | 4,149 |
| 2023-06-23 | $19.15 | $19.20 | $19.07 | $19.09 | $19.09 | 5,623 |
| 2023-06-22 | $19.20 | $19.25 | $19.15 | $19.21 | $19.21 | 11,278 |
| 2023-06-21 | $19.25 | $19.29 | $19.20 | $19.22 | $19.22 | 2,886 |
| 2023-06-20 | $19.26 | $19.34 | $19.26 | $19.31 | $19.31 | 2,528 |
| 2023-06-16 | $19.50 | $19.55 | $19.36 | $19.38 | $19.38 | 2,909 |
| 2023-06-15 | $19.16 | $19.46 | $19.16 | $19.46 | $19.46 | 709 |
| 2023-06-14 | $19.30 | $19.37 | $19.25 | $19.25 | $19.25 | 3,202 |
| 2023-06-13 | $19.12 | $19.39 | $19.12 | $19.31 | $19.31 | 4,917 |
| 2023-06-12 | $19.01 | $19.21 | $19.01 | $19.08 | $19.08 | 6,342 |
| 2023-06-09 | $19.24 | $19.24 | $19.07 | $19.12 | $19.12 | 4,213 |
| 2023-06-08 | $19.34 | $19.36 | $19.29 | $19.30 | $19.10 | 3,614 |
| 2023-06-07 | $19.29 | $19.34 | $19.21 | $19.25 | $19.05 | 3,483 |
| 2023-06-06 | $19.17 | $19.26 | $19.17 | $19.23 | $19.03 | 4,134 |
| 2023-06-05 | $19.33 | $19.33 | $19.02 | $19.15 | $18.95 | 1,600 |
| 2023-06-02 | $19.16 | $19.16 | $19.07 | $19.11 | $18.92 | 1,917 |
| 2023-06-01 | $18.75 | $18.95 | $18.71 | $18.90 | $18.71 | 7,625 |
| 2023-05-31 | $18.69 | $18.69 | $18.57 | $18.66 | $18.47 | 3,449 |
| 2023-05-30 | $18.98 | $18.98 | $18.66 | $18.69 | $18.50 | 7,874 |
| 2023-05-26 | $18.49 | $18.65 | $18.49 | $18.65 | $18.65 | 1,825 |
| 2023-05-25 | $18.62 | $18.63 | $18.30 | $18.35 | $18.35 | 4,924 |
| 2023-05-24 | $18.50 | $18.50 | $18.33 | $18.36 | $18.36 | 1,701 |
| 2023-05-23 | $18.57 | $18.78 | $18.56 | $18.56 | $18.56 | 2,115 |
| 2023-05-22 | $18.87 | $18.87 | $18.79 | $18.79 | $18.79 | 588 |
| 2023-05-19 | $18.78 | $18.80 | $18.72 | $18.77 | $18.77 | 1,583 |
| 2023-05-18 | $18.54 | $18.77 | $18.54 | $18.77 | $18.77 | 1,739 |
| 2023-05-17 | $18.50 | $18.76 | $18.50 | $18.71 | $18.71 | 2,920 |
| 2023-05-16 | $18.60 | $18.70 | $18.52 | $18.52 | $18.52 | 1,123 |
| 2023-05-15 | $18.70 | $18.71 | $18.55 | $18.66 | $18.66 | 5,504 |
| 2023-05-12 | $18.70 | $18.70 | $18.55 | $18.55 | $18.55 | 2,072 |
| 2023-05-11 | $18.74 | $18.75 | $18.67 | $18.67 | $18.67 | 5,134 |
| 2023-05-10 | $19.08 | $19.12 | $18.95 | $18.96 | $18.73 | 3,257 |
| 2023-05-09 | $19.05 | $19.05 | $18.99 | $18.99 | $18.75 | 1,867 |
| 2023-05-08 | $19.09 | $19.19 | $19.00 | $19.06 | $18.82 | 5,904 |
| 2023-05-05 | $19.11 | $19.20 | $19.11 | $19.17 | $19.17 | 1,694 |
| 2023-05-04 | $18.80 | $18.94 | $18.79 | $18.84 | $18.84 | 8,061 |
| 2023-05-03 | $19.19 | $19.24 | $18.99 | $18.99 | $18.99 | 3,474 |
| 2023-05-02 | $19.40 | $19.40 | $18.99 | $19.08 | $19.08 | 7,557 |
| 2023-05-01 | $19.61 | $19.61 | $19.35 | $19.40 | $19.40 | 3,455 |
| 2023-04-28 | $19.28 | $19.55 | $19.20 | $19.55 | $19.55 | 3,796 |
| 2023-04-27 | $19.01 | $19.19 | $19.01 | $19.19 | $19.19 | 1,845 |
| 2023-04-26 | $19.13 | $19.13 | $18.96 | $18.96 | $18.96 | 2,524 |
| 2023-04-25 | $19.21 | $19.23 | $19.00 | $19.02 | $19.02 | 6,414 |
| 2023-04-24 | $19.44 | $19.44 | $19.29 | $19.29 | $19.29 | 2,540 |
| 2023-04-21 | $19.33 | $19.33 | $19.30 | $19.30 | $19.30 | 535 |
| 2023-04-20 | $19.30 | $19.40 | $19.30 | $19.32 | $19.32 | 2,587 |
| 2023-04-19 | $19.37 | $19.46 | $19.36 | $19.39 | $19.39 | 3,401 |
| 2023-04-18 | $19.52 | $19.52 | $19.42 | $19.46 | $19.46 | 655 |
| 2023-04-17 | $19.47 | $19.56 | $19.38 | $19.44 | $19.44 | 5,718 |
| 2023-04-14 | $19.45 | $19.47 | $19.42 | $19.47 | $19.47 | 1,549 |
| 2023-04-13 | $19.55 | $19.59 | $19.55 | $19.59 | $19.59 | 561 |
| 2023-04-12 | $19.65 | $19.65 | $19.39 | $19.39 | $19.39 | 2,695 |
| 2023-04-11 | $19.64 | $19.72 | $19.59 | $19.72 | $19.45 | 2,727 |
| 2023-04-10 | $19.58 | $19.58 | $19.33 | $19.50 | $19.23 | 11,148 |
| 2023-04-06 | $20.07 | $20.07 | $19.31 | $19.36 | $19.09 | 5,866 |
| 2023-04-05 | $19.36 | $19.41 | $19.26 | $19.33 | $19.06 | 4,243 |
| 2023-04-04 | $20.07 | $20.07 | $19.42 | $19.42 | $19.15 | 9,998 |
| 2023-04-03 | $19.64 | $19.75 | $19.64 | $19.66 | $19.39 | 3,659 |
| 2023-03-31 | $19.71 | $19.74 | $19.71 | $19.73 | $19.46 | 1,444 |
| 2023-03-30 | $19.39 | $19.47 | $19.35 | $19.46 | $19.20 | 4,745 |
| 2023-03-29 | $19.19 | $19.28 | $19.19 | $19.28 | $19.02 | 1,149 |
| 2023-03-28 | $18.93 | $18.95 | $18.86 | $18.92 | $18.66 | 3,855 |
| 2023-03-27 | $19.01 | $19.04 | $18.94 | $19.00 | $18.74 | 2,118 |
| 2023-03-24 | $18.88 | $18.90 | $18.82 | $18.85 | $18.60 | 2,226 |
| 2023-03-23 | $19.21 | $19.21 | $18.98 | $18.98 | $18.72 | 1,279 |
| 2023-03-22 | $19.13 | $19.29 | $19.04 | $19.04 | $18.78 | 1,708 |
| 2023-03-21 | $18.80 | $19.11 | $18.80 | $19.06 | $18.80 | 2,584 |
| 2023-03-20 | $18.89 | $19.03 | $18.79 | $18.79 | $18.53 | 8,855 |
| 2023-03-17 | $20.07 | $20.07 | $18.89 | $18.89 | $18.63 | 2,306 |
| 2023-03-16 | $19.04 | $19.37 | $18.82 | $19.31 | $19.04 | 3,080 |
| 2023-03-15 | $19.39 | $19.39 | $19.07 | $19.07 | $18.81 | 2,567 |
| 2023-03-14 | $19.65 | $19.75 | $19.38 | $19.56 | $19.30 | 7,148 |
| 2023-03-13 | $19.57 | $19.64 | $19.14 | $19.19 | $18.92 | 6,739 |
| 2023-03-10 | $20.09 | $20.19 | $19.68 | $19.76 | $19.49 | 11,149 |
| 2023-03-09 | $20.71 | $21.00 | $20.40 | $20.40 | $19.90 | 1,995 |
| 2023-03-08 | $21.00 | $21.00 | $20.86 | $20.86 | $20.35 | 6,961 |
| 2023-03-07 | $21.21 | $21.21 | $20.88 | $20.88 | $20.36 | 10,128 |
| 2023-03-06 | $21.52 | $21.52 | $21.10 | $21.14 | $20.62 | 2,691 |
| 2023-03-03 | $21.11 | $21.16 | $21.02 | $21.10 | $20.58 | 6,781 |
| 2023-03-02 | $20.85 | $20.90 | $20.73 | $20.88 | $20.36 | 3,521 |
| 2023-03-01 | $20.96 | $21.03 | $20.86 | $20.91 | $20.39 | 2,870 |
| 2023-02-28 | $21.00 | $21.11 | $20.89 | $20.96 | $20.44 | 5,089 |
| 2023-02-27 | $21.08 | $21.08 | $20.93 | $20.93 | $20.41 | 1,633 |
| 2023-02-24 | $20.89 | $20.89 | $20.79 | $20.79 | $20.28 | 412 |
| 2023-02-23 | $21.13 | $21.13 | $20.80 | $20.93 | $20.42 | 1,753 |
| 2023-02-22 | $20.91 | $20.94 | $20.80 | $20.81 | $20.30 | 2,022 |
| 2023-02-21 | $22.28 | $22.28 | $20.78 | $20.78 | $20.27 | 6,932 |
| 2023-02-17 | $21.60 | $21.60 | $21.41 | $21.44 | $20.91 | 1,572 |
| 2023-02-16 | $21.25 | $21.82 | $21.25 | $21.60 | $21.07 | 4,054 |
| 2023-02-15 | $24.02 | $24.02 | $21.82 | $21.83 | $21.29 | 1,627 |
| 2023-02-14 | $21.87 | $21.89 | $21.80 | $21.85 | $21.31 | 1,814 |
| 2023-02-13 | $21.63 | $21.97 | $21.61 | $21.88 | $21.34 | 10,423 |
| 2023-02-10 | $21.77 | $21.81 | $21.68 | $21.77 | $21.23 | 1,019 |
| 2023-02-09 | $22.01 | $22.01 | $21.75 | $21.75 | $21.21 | 7,773 |
| 2023-02-08 | $22.29 | $22.29 | $22.11 | $22.11 | $21.38 | 2,997 |
| 2023-02-07 | $22.88 | $22.88 | $22.00 | $22.26 | $21.51 | 8,472 |
| 2023-02-06 | $22.04 | $22.26 | $22.01 | $22.01 | $21.27 | 9,683 |
| 2023-02-03 | $22.54 | $22.54 | $22.26 | $22.26 | $21.52 | 3,296 |
| 2023-02-02 | $22.58 | $22.66 | $22.51 | $22.57 | $21.82 | 6,647 |
| 2023-02-01 | $22.03 | $22.28 | $22.03 | $22.28 | $21.54 | 3,673 |
| 2023-01-31 | $22.06 | $22.06 | $22.00 | $22.03 | $21.30 | 3,504 |
| 2023-01-30 | $21.71 | $21.87 | $21.69 | $21.75 | $21.02 | 6,823 |
| 2023-01-27 | $21.89 | $21.90 | $21.78 | $21.85 | $21.12 | 2,278 |
| 2023-01-26 | $21.59 | $21.72 | $21.59 | $21.72 | $21.00 | 1,180 |
| 2023-01-25 | $21.68 | $21.68 | $21.37 | $21.55 | $20.83 | 8,998 |
| 2023-01-24 | $21.46 | $21.73 | $21.45 | $21.61 | $20.89 | 7,327 |
| 2023-01-23 | $21.60 | $21.65 | $21.55 | $21.63 | $20.90 | 13,366 |
| 2023-01-20 | $21.37 | $21.47 | $21.27 | $21.42 | $20.71 | 6,552 |
| 2023-01-19 | $21.33 | $21.33 | $21.18 | $21.21 | $20.50 | 2,196 |
| 2023-01-18 | $22.00 | $22.00 | $21.34 | $21.34 | $20.63 | 5,919 |
| 2023-01-17 | $21.41 | $21.41 | $21.27 | $21.38 | $20.67 | 2,468 |
| 2023-01-13 | $21.31 | $21.34 | $21.17 | $21.27 | $20.56 | 1,708 |
| 2023-01-12 | $21.04 | $21.33 | $21.01 | $21.33 | $20.62 | 5,609 |
| 2023-01-11 | $21.34 | $21.45 | $21.34 | $21.45 | $20.40 | 1,715 |
| 2023-01-10 | $21.00 | $21.09 | $20.90 | $21.08 | $20.05 | 5,921 |
| 2023-01-09 | $20.77 | $21.07 | $20.77 | $20.92 | $19.90 | 11,601 |
| 2023-01-06 | $20.51 | $20.73 | $20.51 | $20.73 | $19.71 | 1,431 |
| 2023-01-05 | $20.27 | $20.37 | $20.20 | $20.26 | $19.27 | 3,307 |
| 2023-01-04 | $20.37 | $20.56 | $20.26 | $20.44 | $19.44 | 5,691 |
| 2023-01-03 | $20.89 | $20.89 | $20.06 | $20.17 | $19.18 | 1,818 |
| 2022-12-30 | $19.79 | $19.91 | $19.79 | $19.91 | $18.94 | 2,167 |
| 2022-12-29 | $19.76 | $19.76 | $19.76 | $19.76 | $18.79 | 110 |
| 2022-12-28 | $19.64 | $19.69 | $19.52 | $19.52 | $18.56 | 3,371 |
| 2022-12-27 | $20.07 | $20.07 | $19.73 | $19.73 | $18.77 | 4,195 |
| 2022-12-23 | $20.00 | $20.06 | $20.00 | $20.06 | $19.08 | 2,290 |
| 2022-12-22 | $20.07 | $20.07 | $19.89 | $19.97 | $18.99 | 1,276 |
| 2022-12-21 | $20.15 | $20.15 | $20.07 | $20.07 | $19.09 | 556 |
| 2022-12-20 | $20.06 | $20.06 | $19.94 | $19.94 | $18.96 | 2,866 |
| 2022-12-19 | $20.87 | $20.87 | $20.04 | $20.05 | $19.07 | 4,209 |
| 2022-12-16 | $20.53 | $20.53 | $20.21 | $20.39 | $19.39 | 7,413 |
| 2022-12-15 | $20.78 | $20.78 | $20.01 | $20.58 | $19.57 | 2,550 |
| 2022-12-14 | $20.91 | $20.91 | $20.78 | $20.78 | $19.76 | 1,649 |
| 2022-12-13 | $21.09 | $21.16 | $20.95 | $20.95 | $19.92 | 3,216 |
| 2022-12-12 | $20.48 | $20.75 | $20.29 | $20.66 | $19.65 | 12,834 |
| 2022-12-09 | $22.00 | $22.00 | $20.75 | $20.75 | $19.53 | 16,365 |
| 2022-12-08 | $21.30 | $21.30 | $21.08 | $21.08 | $19.83 | 1,728 |
| 2022-12-07 | $21.17 | $21.21 | $21.17 | $21.18 | $19.93 | 956 |
| 2022-12-06 | $21.98 | $21.98 | $21.00 | $21.03 | $19.79 | 4,432 |
| 2022-12-05 | $21.52 | $21.52 | $21.13 | $21.14 | $19.90 | 5,885 |
| 2022-12-02 | $21.65 | $21.65 | $21.45 | $21.52 | $20.25 | 5,051 |
| 2022-12-01 | $21.90 | $21.96 | $21.60 | $21.62 | $20.35 | 3,765 |
| 2022-11-30 | $21.18 | $21.56 | $21.18 | $21.56 | $20.29 | 2,338 |
| 2022-11-29 | $21.15 | $21.15 | $21.01 | $21.04 | $19.80 | 1,303 |
| 2022-11-28 | $21.15 | $21.15 | $21.02 | $21.02 | $19.78 | 3,584 |
| 2022-11-25 | $22.00 | $22.00 | $20.98 | $21.04 | $21.04 | 4,471 |
| 2022-11-23 | $21.10 | $21.10 | $21.02 | $21.02 | $21.02 | 1,811 |
| 2022-11-22 | $21.44 | $21.44 | $20.73 | $20.97 | $20.97 | 9,190 |
| 2022-11-21 | $21.00 | $21.00 | $20.65 | $20.66 | $20.66 | 4,106 |
| 2022-11-18 | $20.72 | $20.79 | $20.69 | $20.69 | $20.69 | 2,326 |
| 2022-11-17 | $21.05 | $22.24 | $20.44 | $20.56 | $20.56 | 6,697 |
| 2022-11-16 | $20.97 | $20.97 | $20.75 | $20.83 | $20.83 | 4,260 |
| 2022-11-15 | $21.00 | $21.00 | $20.65 | $20.79 | $20.79 | 3,460 |
| 2022-11-14 | $20.70 | $20.70 | $20.43 | $20.43 | $20.43 | 2,270 |
| 2022-11-11 | $20.76 | $20.76 | $20.71 | $20.71 | $20.71 | 562 |
| 2022-11-10 | $20.50 | $20.74 | $20.50 | $20.69 | $20.69 | 2,397 |
| 2022-11-09 | $20.16 | $20.24 | $19.78 | $19.78 | $19.78 | 4,043 |
| 2022-11-08 | $20.53 | $20.53 | $20.30 | $20.40 | $20.15 | 3,660 |
| 2022-11-07 | $20.43 | $20.43 | $20.13 | $20.24 | $20.00 | 6,534 |
| 2022-11-04 | $20.11 | $20.15 | $20.01 | $20.08 | $19.84 | 3,094 |
| 2022-11-03 | $20.03 | $20.03 | $19.81 | $19.86 | $19.62 | 2,437 |
| 2022-11-02 | $20.65 | $20.65 | $20.02 | $20.02 | $19.78 | 2,694 |
| 2022-11-01 | $20.33 | $20.38 | $20.33 | $20.37 | $20.13 | 1,505 |
| 2022-10-31 | $20.97 | $22.24 | $20.04 | $20.07 | $19.83 | 3,615 |
| 2022-10-28 | $19.98 | $20.02 | $19.98 | $19.98 | $19.74 | 978 |
| 2022-10-27 | $19.89 | $19.89 | $19.70 | $19.70 | $19.47 | 2,899 |
| 2022-10-26 | $19.90 | $19.90 | $19.69 | $19.69 | $19.46 | 2,789 |
| 2022-10-25 | $19.59 | $19.59 | $19.53 | $19.53 | $19.30 | 2,882 |
| 2022-10-24 | $19.08 | $19.21 | $19.04 | $19.17 | $18.94 | 2,365 |
| 2022-10-21 | $18.20 | $19.04 | $18.20 | $19.04 | $19.04 | 1,884 |
| 2022-10-20 | $18.80 | $18.80 | $18.70 | $18.71 | $18.71 | 1,273 |
| 2022-10-19 | $18.98 | $19.00 | $18.80 | $18.80 | $18.80 | 1,187 |
| 2022-10-18 | $19.10 | $19.10 | $19.05 | $19.07 | $19.07 | 927 |
| 2022-10-17 | $18.30 | $18.93 | $18.30 | $18.77 | $18.77 | 2,994 |
| 2022-10-14 | $19.00 | $19.00 | $18.46 | $18.46 | $18.46 | 1,523 |
| 2022-10-13 | $18.50 | $18.88 | $18.50 | $18.88 | $18.88 | 1,462 |
| 2022-10-12 | $18.94 | $18.94 | $18.82 | $18.82 | $18.82 | 1,411 |
| 2022-10-11 | $18.97 | $19.43 | $18.97 | $19.17 | $18.88 | 3,099 |
| 2022-10-10 | $19.49 | $19.50 | $19.18 | $19.18 | $18.89 | 2,530 |
| 2022-10-07 | $19.88 | $19.88 | $19.42 | $19.42 | $19.13 | 5,121 |
| 2022-10-06 | $20.26 | $20.31 | $19.96 | $19.96 | $19.66 | 3,085 |
| 2022-10-05 | $20.04 | $20.29 | $19.96 | $20.20 | $19.90 | 4,554 |
| 2022-10-04 | $19.55 | $20.42 | $19.55 | $20.37 | $20.06 | 4,326 |
| 2022-10-03 | $19.55 | $19.71 | $19.43 | $19.62 | $19.33 | 6,936 |
| 2022-09-30 | $19.10 | $19.15 | $18.98 | $19.00 | $19.00 | 1,455 |
| 2022-09-29 | $19.10 | $19.16 | $19.00 | $19.05 | $19.05 | 5,742 |
| 2022-09-28 | $19.00 | $19.77 | $19.00 | $19.70 | $19.70 | 1,364 |
| 2022-09-27 | $19.27 | $19.30 | $19.00 | $19.10 | $19.10 | 7,975 |
| 2022-09-26 | $19.76 | $19.81 | $19.21 | $19.22 | $19.22 | 4,683 |
| 2022-09-23 | $20.29 | $20.30 | $19.73 | $19.82 | $19.82 | 4,957 |
| 2022-09-22 | $21.11 | $21.11 | $20.58 | $20.63 | $20.63 | 4,697 |
| 2022-09-21 | $21.22 | $21.22 | $21.03 | $21.03 | $21.03 | 760 |
| 2022-09-20 | $21.03 | $21.04 | $20.95 | $21.02 | $21.02 | 18,424 |
| 2022-09-19 | $21.27 | $21.47 | $21.27 | $21.32 | $21.32 | 6,052 |
| 2022-09-16 | $23.45 | $25.52 | $21.32 | $21.44 | $21.44 | 6,287 |
| 2022-09-15 | $22.12 | $22.12 | $21.63 | $21.68 | $21.68 | 6,570 |
| 2022-09-14 | $22.01 | $22.21 | $22.01 | $22.06 | $22.06 | 996 |
| 2022-09-13 | $22.45 | $22.45 | $22.02 | $22.04 | $22.04 | 3,691 |
| 2022-09-12 | $22.81 | $22.81 | $22.65 | $22.65 | $22.65 | 3,150 |
| 2022-09-09 | $23.17 | $23.17 | $22.78 | $22.83 | $22.60 | 5,975 |
| 2022-09-08 | $22.67 | $23.18 | $22.49 | $22.53 | $22.31 | 12,270 |
| 2022-09-07 | $22.44 | $22.57 | $22.44 | $22.56 | $22.33 | 1,874 |
| 2022-09-06 | $22.92 | $22.92 | $22.30 | $22.30 | $22.08 | 4,149 |
| 2022-09-02 | $22.79 | $22.87 | $22.55 | $22.55 | $22.55 | 1,573 |
| 2022-09-01 | $22.84 | $22.84 | $22.40 | $22.55 | $22.55 | 13,853 |
| 2022-08-31 | $23.00 | $23.10 | $22.86 | $22.89 | $22.89 | 4,309 |
| 2022-08-30 | $25.63 | $25.63 | $22.93 | $22.93 | $22.93 | 7,500 |
| 2022-08-29 | $23.38 | $23.45 | $23.27 | $23.31 | $23.31 | 6,111 |
| 2022-08-26 | $23.83 | $23.83 | $23.36 | $23.37 | $23.37 | 13,468 |
| 2022-08-25 | $23.79 | $23.79 | $23.73 | $23.73 | $23.73 | 3,826 |
| 2022-08-24 | $23.58 | $23.66 | $23.58 | $23.64 | $23.64 | 9,520 |
| 2022-08-23 | $23.41 | $23.62 | $23.41 | $23.48 | $23.48 | 3,441 |
| 2022-08-22 | $24.00 | $24.00 | $23.39 | $23.39 | $23.39 | 8,046 |
| 2022-08-19 | $24.12 | $24.12 | $23.80 | $23.80 | $23.80 | 2,652 |
| 2022-08-18 | $24.33 | $24.33 | $24.19 | $24.19 | $24.19 | 1,535 |
| 2022-08-17 | $24.96 | $24.96 | $24.10 | $24.15 | $24.15 | 3,531 |
| 2022-08-16 | $24.63 | $24.71 | $24.52 | $24.52 | $24.52 | 6,408 |
| 2022-08-15 | $25.11 | $25.11 | $24.66 | $24.66 | $24.66 | 3,437 |
| 2022-08-12 | $24.38 | $24.69 | $24.38 | $24.65 | $24.65 | 1,101 |
| 2022-08-11 | $25.99 | $25.99 | $24.32 | $24.37 | $24.37 | 4,946 |
| 2022-08-10 | $24.53 | $24.65 | $24.53 | $24.57 | $24.32 | 8,360 |
| 2022-08-09 | $24.33 | $24.33 | $24.21 | $24.23 | $23.98 | 3,483 |
| 2022-08-08 | $25.50 | $25.50 | $24.21 | $24.25 | $24.00 | 6,800 |
| 2022-08-05 | $24.22 | $24.22 | $24.05 | $24.05 | $23.80 | 1,582 |
| 2022-08-04 | $24.21 | $24.41 | $24.16 | $24.16 | $23.91 | 3,968 |
| 2022-08-03 | $24.38 | $24.38 | $24.23 | $24.30 | $24.05 | 1,461 |
| 2022-08-02 | $24.11 | $24.11 | $24.11 | $24.11 | $23.86 | 429 |
| 2022-08-01 | $24.02 | $24.12 | $24.02 | $24.04 | $23.79 | 6,822 |
| 2022-07-29 | $23.49 | $23.84 | $23.49 | $23.75 | $23.50 | 2,041 |
| 2022-07-28 | $25.20 | $25.20 | $23.10 | $23.34 | $23.10 | 892 |
| 2022-07-27 | $22.76 | $22.92 | $22.67 | $22.92 | $22.68 | 3,068 |
| 2022-07-26 | $22.45 | $22.55 | $22.42 | $22.43 | $22.20 | 16,867 |
| 2022-07-25 | $22.64 | $22.64 | $22.50 | $22.50 | $22.27 | 1,070 |
| 2022-07-22 | $22.48 | $22.49 | $22.42 | $22.43 | $22.19 | 1,591 |
| 2022-07-21 | $22.37 | $22.57 | $22.37 | $22.57 | $22.34 | 467 |
| 2022-07-20 | $22.30 | $22.34 | $22.30 | $22.34 | $22.11 | 1,391 |
| 2022-07-19 | $21.95 | $22.13 | $21.95 | $22.06 | $21.83 | 84,782 |
| 2022-07-18 | $22.28 | $22.28 | $21.49 | $21.58 | $21.36 | 102,314 |
| 2022-07-15 | $21.76 | $21.76 | $21.73 | $21.73 | $21.51 | 544 |
| 2022-07-14 | $21.36 | $21.50 | $21.36 | $21.50 | $21.28 | 43,526 |
| 2022-07-13 | $21.55 | $21.74 | $21.38 | $21.62 | $21.40 | 1,749 |
| 2022-07-12 | $22.20 | $22.23 | $21.94 | $21.94 | $21.42 | 1,208 |
| 2022-07-11 | $22.83 | $22.83 | $22.00 | $22.02 | $21.50 | 4,232 |
| 2022-07-08 | $22.16 | $22.27 | $21.96 | $22.15 | $21.62 | 152,112 |
| 2022-07-07 | $22.13 | $22.19 | $22.08 | $22.17 | $21.64 | 2,245 |
| 2022-07-06 | $21.98 | $21.98 | $21.92 | $21.92 | $21.40 | 604 |
| 2022-07-05 | $21.85 | $22.09 | $21.76 | $22.00 | $21.47 | 1,983 |
| 2022-07-01 | $21.85 | $22.04 | $21.85 | $22.04 | $21.52 | 324 |
| 2022-06-30 | $21.57 | $21.82 | $21.57 | $21.70 | $21.18 | 830 |
| 2022-06-29 | $21.88 | $21.88 | $21.69 | $21.73 | $21.21 | 1,819 |
| 2022-06-28 | $21.92 | $21.92 | $21.69 | $21.69 | $21.18 | 1,354 |
| 2022-06-27 | $21.85 | $22.05 | $21.85 | $21.88 | $21.36 | 1,340 |
| 2022-06-24 | $21.70 | $21.97 | $21.70 | $21.84 | $21.32 | 2,231 |
| 2022-06-23 | $21.17 | $21.36 | $21.06 | $21.36 | $20.85 | 1,037 |
| 2022-06-22 | $21.09 | $21.20 | $21.07 | $21.07 | $20.57 | 446 |
| 2022-06-21 | $21.18 | $21.18 | $21.17 | $21.17 | $20.66 | 176 |
| 2022-06-17 | $20.72 | $20.97 | $20.72 | $20.92 | $20.43 | 853 |
| 2022-06-16 | $21.28 | $21.28 | $20.75 | $20.75 | $20.26 | 3,542 |
| 2022-06-15 | $22.23 | $22.23 | $21.97 | $21.97 | $21.45 | 313 |
| 2022-06-14 | $22.07 | $22.07 | $21.55 | $21.73 | $21.21 | 4,971 |
| 2022-06-13 | $23.05 | $23.05 | $22.08 | $22.08 | $21.55 | 4,051 |
| 2022-06-10 | $23.37 | $23.67 | $23.31 | $23.40 | $22.84 | 11,220 |
| 2022-06-09 | $24.47 | $24.47 | $23.42 | $24.10 | $23.30 | 52,634 |
| 2022-06-08 | $24.66 | $24.66 | $24.51 | $24.51 | $23.70 | 1,065 |
| 2022-06-07 | $24.44 | $24.65 | $24.44 | $24.65 | $23.83 | 1,981 |
| 2022-06-06 | $24.58 | $24.58 | $24.39 | $24.40 | $23.59 | 1,408 |
| 2022-06-03 | $24.33 | $24.57 | $24.33 | $24.35 | $23.54 | 12,431 |
| 2022-06-02 | $26.80 | $26.80 | $24.35 | $24.70 | $23.88 | 3,160 |
| 2022-06-01 | $25.00 | $25.00 | $24.35 | $24.39 | $23.58 | 3,871 |
| 2022-05-31 | $24.56 | $24.61 | $24.48 | $24.48 | $23.66 | 13,171 |
| 2022-05-27 | $26.28 | $26.28 | $24.27 | $24.56 | $23.74 | 2,117 |
| 2022-05-26 | $23.72 | $23.97 | $23.72 | $23.97 | $23.18 | 1,158 |
| 2022-05-25 | $23.32 | $23.34 | $23.32 | $23.34 | $22.56 | 279 |
| 2022-05-24 | $23.12 | $23.12 | $22.77 | $23.03 | $22.27 | 3,115 |
| 2022-05-23 | $23.08 | $23.12 | $23.08 | $23.12 | $22.35 | 625 |
| 2022-05-20 | $22.85 | $22.85 | $22.57 | $22.81 | $22.05 | 2,571 |
| 2022-05-19 | $22.75 | $23.17 | $22.75 | $22.98 | $22.22 | 3,291 |
| 2022-05-18 | $23.18 | $23.18 | $22.97 | $22.97 | $22.20 | 2,338 |
| 2022-05-17 | $23.35 | $23.39 | $23.18 | $23.39 | $22.61 | 1,273 |
| 2022-05-16 | $23.01 | $23.01 | $22.82 | $22.93 | $22.17 | 724 |
| 2022-05-13 | $22.71 | $23.13 | $22.67 | $22.96 | $22.19 | 11,455 |
| 2022-05-12 | $22.49 | $22.87 | $22.46 | $22.56 | $21.81 | 17,836 |
| 2022-05-11 | $25.94 | $25.94 | $23.27 | $23.27 | $22.23 | 10,700 |
| 2022-05-10 | $23.91 | $24.25 | $23.51 | $23.58 | $22.53 | 59,840 |
| 2022-05-09 | $23.90 | $23.90 | $23.54 | $23.54 | $22.49 | 3,488 |
| 2022-05-06 | $24.60 | $24.60 | $24.37 | $24.37 | $23.28 | 1,689 |
| 2022-05-05 | $24.90 | $24.90 | $24.52 | $24.66 | $23.56 | 6,784 |
| 2022-05-04 | $24.76 | $25.31 | $24.76 | $25.31 | $24.18 | 1,333 |
| 2022-05-03 | $24.80 | $24.97 | $24.80 | $24.87 | $23.76 | 944 |
| 2022-05-02 | $24.83 | $25.00 | $24.54 | $24.67 | $23.57 | 4,398 |
| 2022-04-29 | $25.24 | $25.27 | $24.92 | $24.92 | $23.81 | 2,955 |
| 2022-04-28 | $25.22 | $25.42 | $25.14 | $25.37 | $24.24 | 1,825 |
| 2022-04-27 | $25.11 | $25.15 | $25.03 | $25.04 | $23.93 | 1,690 |
| 2022-04-26 | $25.94 | $25.94 | $25.06 | $25.06 | $23.94 | 7,234 |
| 2022-04-25 | $25.37 | $25.51 | $25.36 | $25.48 | $24.34 | 4,240 |
| 2022-04-22 | $26.55 | $26.55 | $25.62 | $25.62 | $24.48 | 3,082 |
| 2022-04-21 | $26.46 | $26.46 | $26.08 | $26.08 | $24.92 | 676 |
| 2022-04-20 | $26.33 | $26.44 | $26.33 | $26.39 | $25.21 | 2,127 |
| 2022-04-19 | $26.14 | $26.19 | $26.14 | $26.19 | $25.02 | 2,043 |
| 2022-04-18 | $27.35 | $27.35 | $25.86 | $25.88 | $24.73 | 1,807 |
| 2022-04-14 | $26.25 | $26.25 | $26.04 | $26.06 | $24.90 | 1,485 |
| 2022-04-13 | $26.71 | $26.71 | $26.36 | $26.36 | $25.18 | 991 |
| 2022-04-12 | $26.46 | $26.46 | $26.16 | $26.24 | $25.07 | 1,978 |
| 2022-04-11 | $28.02 | $28.02 | $26.13 | $26.13 | $24.97 | 2,071 |
| 2022-04-08 | $27.16 | $27.25 | $27.02 | $27.02 | $25.50 | 5,830 |
| 2022-04-07 | $27.29 | $27.29 | $27.10 | $27.22 | $25.69 | 4,233 |
| 2022-04-06 | $27.75 | $27.75 | $27.19 | $27.24 | $25.71 | 4,778 |
| 2022-04-05 | $28.72 | $28.72 | $27.76 | $27.76 | $26.20 | 7,994 |
| 2022-04-04 | $28.12 | $28.21 | $28.06 | $28.21 | $26.62 | 9,168 |
| 2022-04-01 | $27.73 | $27.73 | $27.73 | $27.73 | $26.17 | 66 |
| 2022-03-31 | $27.87 | $27.88 | $27.73 | $27.73 | $26.18 | 1,430 |
| 2022-03-30 | $27.49 | $27.49 | $27.49 | $27.49 | $25.94 | 117 |
| 2022-03-29 | $27.43 | $27.43 | $27.43 | $27.43 | $25.89 | 99 |
| 2022-03-28 | $26.85 | $26.89 | $26.85 | $26.89 | $25.38 | 138 |
| 2022-03-25 | $26.93 | $26.93 | $26.85 | $26.85 | $25.35 | 869 |
| 2022-03-24 | $26.96 | $27.03 | $26.96 | $27.03 | $25.51 | 418 |
| 2022-03-23 | $26.92 | $26.92 | $26.92 | $26.92 | $25.41 | 28 |
| 2022-03-22 | $27.07 | $27.11 | $27.04 | $27.09 | $25.57 | 933 |
| 2022-03-21 | $26.84 | $26.84 | $26.81 | $26.81 | $25.30 | 945 |
| 2022-03-18 | $27.08 | $27.08 | $27.08 | $27.08 | $25.56 | 2 |
| 2022-03-17 | $26.84 | $26.90 | $26.84 | $26.85 | $25.35 | 742 |
| 2022-03-16 | $26.44 | $26.44 | $26.17 | $26.17 | $24.70 | 338 |
| 2022-03-15 | $25.33 | $25.45 | $25.33 | $25.45 | $24.02 | 421 |
| 2022-03-14 | $26.93 | $26.93 | $25.00 | $25.06 | $23.65 | 1,521 |
| 2022-03-11 | $26.30 | $26.30 | $25.93 | $25.93 | $24.47 | 553 |
| 2022-03-10 | $26.23 | $26.23 | $26.23 | $26.23 | $24.75 | 14 |
| 2022-03-09 | $26.86 | $26.86 | $26.73 | $26.73 | $24.99 | 215 |
| 2022-03-08 | $26.57 | $26.57 | $26.27 | $26.39 | $24.67 | 883 |
| 2022-03-07 | $27.19 | $27.19 | $26.49 | $26.49 | $24.77 | 611 |
| 2022-03-04 | $27.36 | $27.37 | $27.28 | $27.34 | $25.56 | 1,328 |
| 2022-03-03 | $28.91 | $28.91 | $27.71 | $27.71 | $25.91 | 403 |
| 2022-03-02 | $27.84 | $27.84 | $27.84 | $27.84 | $26.02 | 104 |
| 2022-03-01 | $27.99 | $27.99 | $27.37 | $27.43 | $25.64 | 1,127 |
| 2022-02-28 | $27.41 | $27.55 | $27.41 | $27.55 | $25.76 | 419 |
| 2022-02-25 | $27.49 | $27.49 | $27.49 | $27.49 | $25.70 | 79 |
| 2022-02-24 | $26.41 | $26.89 | $26.41 | $26.89 | $25.14 | 294 |
| 2022-02-23 | $27.03 | $27.03 | $26.60 | $26.63 | $24.90 | 814 |
| 2022-02-22 | $27.10 | $27.10 | $26.93 | $26.93 | $25.17 | 1,280 |
| 2022-02-18 | $27.64 | $27.64 | $27.64 | $27.64 | $25.84 | 54 |
| 2022-02-17 | $27.97 | $27.97 | $27.74 | $27.74 | $25.93 | 116 |
| 2022-02-16 | $27.85 | $28.15 | $27.85 | $28.15 | $26.31 | 197 |
| 2022-02-15 | $28.00 | $28.00 | $27.93 | $27.93 | $26.11 | 2,903 |
| 2022-02-14 | $28.11 | $28.11 | $27.67 | $27.67 | $25.87 | 1,610 |
| 2022-02-11 | $28.14 | $28.23 | $28.14 | $28.23 | $26.39 | 1,812 |
| 2022-02-10 | $28.77 | $28.77 | $28.77 | $28.77 | $26.89 | 118 |
| 2022-02-09 | $29.39 | $29.44 | $29.35 | $29.44 | $27.32 | 4,576 |
| 2022-02-08 | $28.93 | $29.07 | $28.93 | $29.07 | $26.98 | 217 |
| 2022-02-07 | $29.00 | $29.05 | $28.95 | $28.95 | $26.86 | 5,117 |
| 2022-02-04 | $28.91 | $29.08 | $28.89 | $29.01 | $26.92 | 10,750 |
| 2022-02-03 | $29.57 | $29.57 | $29.26 | $29.27 | $27.16 | 6,411 |
| 2022-02-02 | $29.80 | $29.89 | $29.80 | $29.86 | $27.71 | 4,426 |
| 2022-02-01 | $29.54 | $29.70 | $29.49 | $29.70 | $27.56 | 680 |
| 2022-01-31 | $29.29 | $29.33 | $29.08 | $29.32 | $27.21 | 4,895 |
| 2022-01-28 | $28.47 | $28.77 | $28.43 | $28.77 | $26.70 | 1,811 |
| 2022-01-27 | $28.89 | $28.90 | $28.46 | $28.49 | $26.43 | 1,839 |
| 2022-01-26 | $28.75 | $28.89 | $28.15 | $28.39 | $26.34 | 2,014 |
| 2022-01-25 | $28.09 | $28.24 | $28.09 | $28.24 | $26.21 | 807 |
| 2022-01-24 | $28.20 | $28.24 | $27.04 | $28.24 | $26.20 | 3,121 |
| 2022-01-21 | $29.64 | $29.68 | $28.82 | $28.82 | $26.75 | 3,112 |
| 2022-01-20 | $30.43 | $30.50 | $29.85 | $29.86 | $27.70 | 14,245 |
| 2022-01-19 | $30.58 | $30.58 | $30.09 | $30.09 | $27.92 | 18,216 |
| 2022-01-18 | $30.00 | $30.80 | $30.00 | $30.38 | $28.19 | 20,475 |
| 2022-01-14 | $31.09 | $31.09 | $30.76 | $30.98 | $28.75 | 17,438 |
| 2022-01-13 | $31.62 | $31.62 | $31.18 | $31.18 | $28.93 | 2,307 |
| 2022-01-12 | $31.55 | $31.55 | $31.44 | $31.51 | $29.24 | 13,290 |
| 2022-01-11 | $31.25 | $31.43 | $31.15 | $31.37 | $29.11 | 18,271 |
| 2022-01-10 | $31.62 | $31.64 | $31.26 | $31.64 | $28.91 | 7,298 |
| 2022-01-07 | $31.70 | $31.71 | $31.63 | $31.71 | $28.97 | 1,625 |
| 2022-01-06 | $31.47 | $31.66 | $31.47 | $31.60 | $28.87 | 4,211 |
| 2022-01-05 | $32.06 | $32.07 | $31.55 | $31.57 | $28.84 | 3,732 |
| 2022-01-04 | $32.00 | $32.25 | $32.00 | $32.12 | $29.35 | 2,300 |
| 2022-01-03 | $32.11 | $32.16 | $32.11 | $32.16 | $29.38 | 679 |
| 2021-12-31 | $32.13 | $32.18 | $32.13 | $32.13 | $29.36 | 3,969 |
| 2021-12-30 | $31.98 | $31.98 | $31.92 | $31.94 | $29.18 | 4,216 |
| 2021-12-29 | $31.84 | $31.89 | $31.82 | $31.87 | $29.12 | 6,460 |
| 2021-12-28 | $31.87 | $31.88 | $31.76 | $31.76 | $29.02 | 2,134 |
| 2021-12-27 | $31.83 | $31.83 | $31.82 | $31.82 | $29.07 | 1,331 |
| 2021-12-23 | $31.41 | $31.66 | $31.41 | $31.66 | $28.93 | 379 |
| 2021-12-22 | $31.28 | $31.28 | $31.28 | $31.28 | $28.58 | 75 |
| 2021-12-21 | $30.89 | $30.92 | $30.89 | $30.92 | $28.25 | 289 |
| 2021-12-20 | $30.63 | $30.63 | $30.45 | $30.51 | $27.88 | 1,515 |
| 2021-12-17 | $30.97 | $31.06 | $30.76 | $31.06 | $28.38 | 650 |
| 2021-12-16 | $31.30 | $31.30 | $31.07 | $31.09 | $28.41 | 526 |
| 2021-12-15 | $31.02 | $31.17 | $31.00 | $31.17 | $28.48 | 1,329 |
| 2021-12-14 | $30.93 | $30.96 | $30.93 | $30.96 | $28.28 | 368 |
| 2021-12-13 | $31.25 | $31.25 | $31.25 | $31.25 | $28.55 | 87 |
| 2021-12-10 | $31.52 | $31.52 | $31.24 | $31.24 | $28.54 | 1,309 |
| 2021-12-09 | $31.75 | $31.75 | $31.56 | $31.56 | $28.60 | 572 |
| 2021-12-08 | $31.74 | $31.74 | $31.67 | $31.69 | $28.72 | 2,207 |
| 2021-12-07 | $31.67 | $31.67 | $31.66 | $31.66 | $28.69 | 190 |
| 2021-12-06 | $31.00 | $31.18 | $31.00 | $31.18 | $28.26 | 390 |
| 2021-12-03 | $30.92 | $30.92 | $30.76 | $30.88 | $27.99 | 1,864 |
| 2021-12-02 | $31.28 | $31.28 | $31.28 | $31.28 | $28.35 | 41 |
| 2021-12-01 | $31.82 | $31.82 | $31.20 | $31.20 | $28.28 | 5,295 |
| 2021-11-30 | $31.42 | $31.42 | $31.38 | $31.38 | $28.44 | 400 |
| 2021-11-29 | $31.70 | $31.71 | $31.56 | $31.71 | $28.74 | 900 |
| 2021-11-26 | $31.86 | $31.86 | $31.86 | $31.86 | $28.88 | 0 |
| 2021-11-24 | $31.90 | $31.90 | $31.86 | $31.86 | $28.88 | 558 |
| 2021-11-23 | $31.71 | $31.78 | $31.71 | $31.78 | $28.81 | 651 |
| 2021-11-22 | $32.20 | $32.20 | $32.01 | $32.01 | $29.01 | 291 |
| 2021-11-19 | $32.28 | $32.28 | $32.25 | $32.25 | $29.23 | 118 |
| 2021-11-18 | $32.37 | $32.37 | $32.37 | $32.37 | $29.34 | 100 |
| 2021-11-17 | $32.48 | $32.48 | $32.48 | $32.48 | $29.44 | 23 |
| 2021-11-16 | $32.65 | $32.65 | $32.65 | $32.65 | $29.59 | 1,024 |
| 2021-11-15 | $32.74 | $32.74 | $32.61 | $32.61 | $29.56 | 1,349 |
| 2021-11-12 | $32.64 | $32.68 | $32.64 | $32.68 | $29.62 | 516 |
| 2021-11-11 | $32.58 | $32.58 | $32.58 | $32.58 | $29.53 | 12 |
| 2021-11-10 | $32.54 | $32.54 | $32.54 | $32.54 | $29.50 | 28 |
| 2021-11-09 | $33.00 | $33.00 | $32.98 | $32.98 | $29.65 | 493 |
| 2021-11-08 | $32.96 | $32.96 | $32.96 | $32.96 | $29.62 | 265 |
| 2021-11-05 | $32.88 | $32.88 | $32.88 | $32.88 | $29.55 | 75 |
| 2021-11-04 | $32.82 | $32.82 | $32.82 | $32.82 | $29.50 | 50 |
| 2021-11-03 | $32.82 | $32.82 | $32.82 | $32.82 | $29.50 | 147 |
| 2021-11-02 | $32.86 | $32.86 | $32.77 | $32.77 | $29.46 | 159 |
| 2021-11-01 | $32.84 | $32.84 | $32.76 | $32.76 | $29.45 | 1,038 |
| 2021-10-29 | $32.73 | $32.73 | $32.73 | $32.73 | $29.42 | 26 |
| 2021-10-28 | $32.71 | $32.71 | $32.71 | $32.71 | $29.40 | 55 |
| 2021-10-27 | $32.67 | $32.67 | $32.53 | $32.53 | $29.24 | 248 |
| 2021-10-26 | $32.56 | $32.56 | $32.56 | $32.56 | $29.27 | 383 |
| 2021-10-25 | $32.45 | $32.58 | $32.45 | $32.47 | $29.19 | 1,481 |
| 2021-10-22 | $32.43 | $32.50 | $32.43 | $32.50 | $29.21 | 339 |
| 2021-10-21 | $32.55 | $32.55 | $32.38 | $32.38 | $29.11 | 653 |
| 2021-10-20 | $32.54 | $32.54 | $32.54 | $32.54 | $29.25 | 318 |
| 2021-10-19 | $32.54 | $32.54 | $32.49 | $32.51 | $29.23 | 1,690 |
| 2021-10-18 | $32.35 | $32.35 | $32.35 | $32.35 | $29.08 | 236 |
| 2021-10-15 | $32.32 | $32.32 | $32.32 | $32.32 | $29.05 | 44 |
| 2021-10-14 | $32.32 | $32.32 | $32.25 | $32.25 | $28.98 | 216 |
| 2021-10-13 | $31.90 | $31.95 | $31.90 | $31.95 | $28.72 | 158 |
| 2021-10-12 | $31.84 | $31.84 | $31.84 | $31.84 | $28.62 | 757 |
| 2021-10-11 | $32.86 | $32.86 | $32.19 | $32.19 | $28.64 | 1,756 |
| 2021-10-08 | $32.31 | $32.31 | $32.22 | $32.22 | $28.67 | 2,226 |
| 2021-10-07 | $32.25 | $32.25 | $32.19 | $32.19 | $28.64 | 272 |
| 2021-10-06 | $31.92 | $31.96 | $31.92 | $31.96 | $28.44 | 282 |
| 2021-10-05 | $31.94 | $31.96 | $31.93 | $31.96 | $28.43 | 463 |
| 2021-10-04 | $31.70 | $31.70 | $31.70 | $31.70 | $28.21 | 2 |
| 2021-10-01 | $31.91 | $31.91 | $31.91 | $31.91 | $28.39 | 119 |
| 2021-09-30 | $31.76 | $31.76 | $31.76 | $31.76 | $28.26 | 24 |
| 2021-09-29 | $31.88 | $31.93 | $31.81 | $31.81 | $28.30 | 744 |
| 2021-09-28 | $32.00 | $32.00 | $31.71 | $31.71 | $28.22 | 1,850 |
| 2021-09-27 | $32.22 | $32.22 | $32.18 | $32.18 | $28.63 | 720 |
| 2021-09-24 | $32.36 | $32.36 | $32.36 | $32.36 | $28.79 | 37 |
| 2021-09-23 | $32.47 | $32.52 | $32.42 | $32.42 | $28.84 | 549 |
| 2021-09-22 | $32.37 | $32.37 | $32.37 | $32.37 | $28.80 | 26 |
| 2021-09-21 | $32.25 | $32.25 | $32.11 | $32.11 | $28.57 | 340 |
| 2021-09-20 | $31.88 | $31.96 | $31.88 | $31.96 | $28.44 | 247 |
| 2021-09-17 | $32.60 | $32.60 | $32.60 | $32.60 | $29.01 | 2 |
| 2021-09-16 | $32.82 | $32.82 | $32.82 | $32.82 | $29.20 | 1,140 |
| 2021-09-15 | $32.93 | $32.93 | $32.93 | $32.93 | $29.30 | 10 |
| 2021-09-14 | $32.76 | $32.76 | $32.76 | $32.76 | $29.15 | 11 |
| 2021-09-13 | $33.01 | $33.01 | $32.94 | $32.94 | $29.31 | 404 |
| 2021-09-10 | $32.89 | $32.89 | $32.89 | $32.89 | $29.26 | 75 |
| 2021-09-09 | $33.31 | $33.31 | $33.21 | $33.22 | $29.32 | 1,373 |
| 2021-09-08 | $33.18 | $33.18 | $33.18 | $33.18 | $29.29 | 28 |
| 2021-09-07 | $33.16 | $33.20 | $33.12 | $33.12 | $29.24 | 628 |
| 2021-09-03 | $33.29 | $33.29 | $33.18 | $33.24 | $29.34 | 1,022 |
| 2021-09-02 | $33.41 | $33.41 | $33.34 | $33.34 | $29.43 | 130 |
| 2021-09-01 | $33.29 | $33.40 | $33.29 | $33.34 | $29.43 | 1,203 |
| 2021-08-31 | $33.24 | $33.25 | $33.24 | $33.24 | $29.34 | 325 |
| 2021-08-30 | $33.12 | $33.12 | $33.12 | $33.12 | $29.24 | 106 |
| 2021-08-27 | $33.00 | $33.00 | $33.00 | $33.00 | $29.13 | 253 |
| 2021-08-26 | $32.73 | $32.73 | $32.73 | $32.73 | $28.90 | 16 |
| 2021-08-25 | $32.99 | $32.99 | $32.99 | $32.99 | $29.12 | 7 |
| 2021-08-24 | $33.02 | $33.02 | $32.97 | $32.97 | $29.10 | 355 |
| 2021-08-23 | $32.91 | $32.91 | $32.91 | $32.91 | $29.05 | 24 |
| 2021-08-20 | $32.76 | $32.76 | $32.76 | $32.76 | $28.91 | 6 |
| 2021-08-19 | $32.68 | $32.68 | $32.68 | $32.68 | $28.84 | 149 |
| 2021-08-18 | $32.89 | $32.89 | $32.89 | $32.89 | $29.03 | 222 |
| 2021-08-17 | $33.09 | $33.09 | $32.96 | $32.96 | $29.10 | 107 |
| 2021-08-16 | $33.08 | $33.08 | $33.08 | $33.08 | $29.20 | 112 |
| 2021-08-13 | $33.11 | $33.17 | $33.11 | $33.13 | $29.24 | 5,111 |
| 2021-08-12 | $33.08 | $33.08 | $33.08 | $33.08 | $29.20 | 3 |
| 2021-08-11 | $33.10 | $33.10 | $33.10 | $33.10 | $29.22 | 28 |
| 2021-08-10 | $33.26 | $33.26 | $33.19 | $33.20 | $29.08 | 1,748 |
| 2021-08-09 | $33.21 | $33.21 | $33.21 | $33.21 | $29.09 | 9 |
| 2021-08-06 | $33.19 | $33.19 | $33.14 | $33.14 | $29.03 | 377 |
| 2021-08-05 | $33.04 | $33.04 | $33.04 | $33.04 | $28.94 | 27 |
| 2021-08-04 | $32.91 | $32.91 | $32.90 | $32.90 | $28.82 | 1,012 |
| 2021-08-03 | $32.83 | $32.90 | $32.83 | $32.88 | $28.80 | 321 |
| 2021-08-02 | $32.92 | $32.92 | $32.75 | $32.75 | $28.69 | 366 |
| 2021-07-30 | $32.72 | $32.72 | $32.72 | $32.72 | $28.66 | 61 |
| 2021-07-29 | $32.76 | $32.79 | $32.76 | $32.79 | $28.72 | 401 |
| 2021-07-28 | $32.64 | $32.64 | $32.64 | $32.64 | $28.59 | 76 |
| 2021-07-27 | $32.48 | $32.48 | $32.48 | $32.48 | $28.45 | 88 |
| 2021-07-26 | $32.55 | $32.55 | $32.55 | $32.55 | $28.51 | 45 |
| 2021-07-23 | $32.58 | $32.58 | $32.58 | $32.58 | $28.54 | 279 |
| 2021-07-22 | $32.44 | $32.44 | $32.44 | $32.44 | $28.41 | 21 |
| 2021-07-21 | $32.42 | $32.42 | $32.42 | $32.42 | $28.39 | 82 |
| 2021-07-20 | $32.22 | $32.22 | $32.22 | $32.22 | $28.22 | 53 |
| 2021-07-19 | $31.65 | $31.73 | $31.65 | $31.73 | $27.79 | 5,140 |
| 2021-07-16 | $32.58 | $32.58 | $32.32 | $32.32 | $28.31 | 1,103 |
| 2021-07-15 | $32.65 | $32.65 | $32.52 | $32.52 | $28.49 | 129 |
| 2021-07-14 | $32.85 | $32.85 | $32.82 | $32.82 | $28.75 | 677 |
| 2021-07-13 | $32.84 | $32.84 | $32.84 | $32.84 | $28.76 | 97 |
| 2021-07-12 | $33.14 | $33.14 | $33.08 | $33.08 | $28.70 | 525 |
| 2021-07-09 | $33.01 | $33.01 | $33.01 | $33.01 | $28.64 | 87 |
| 2021-07-08 | $32.78 | $32.86 | $32.78 | $32.86 | $28.51 | 308 |
| 2021-07-07 | $33.10 | $33.10 | $33.10 | $33.10 | $28.72 | 22 |
| 2021-07-06 | $33.02 | $33.08 | $33.02 | $33.08 | $28.70 | 423 |
| 2021-07-02 | $33.10 | $33.18 | $33.10 | $33.18 | $28.79 | 444 |
| 2021-07-01 | $33.24 | $33.24 | $33.12 | $33.12 | $28.74 | 9,112 |
| 2021-06-30 | $33.23 | $33.23 | $33.09 | $33.09 | $28.71 | 7,180 |
| 2021-06-29 | $33.05 | $33.08 | $33.03 | $33.08 | $28.70 | 3,714 |
| 2021-06-28 | $32.94 | $32.94 | $32.94 | $32.94 | $28.58 | 82 |
| 2021-06-25 | $32.72 | $32.72 | $32.72 | $32.72 | $28.39 | 82 |
| 2021-06-24 | $32.76 | $32.76 | $32.76 | $32.76 | $28.42 | 9 |
| 2021-06-23 | $32.60 | $32.60 | $32.57 | $32.57 | $28.25 | 722 |
| 2021-06-22 | $32.34 | $32.62 | $32.34 | $32.59 | $28.28 | 3,640 |
| 2021-06-21 | $32.40 | $32.48 | $32.40 | $32.48 | $28.18 | 510 |
| 2021-06-18 | $32.52 | $32.52 | $32.29 | $32.29 | $28.01 | 168 |
| 2021-06-17 | $32.87 | $32.87 | $32.65 | $32.65 | $28.33 | 311 |
| 2021-06-16 | $33.00 | $33.00 | $32.92 | $32.92 | $28.56 | 5,874 |
| 2021-06-15 | $33.18 | $33.18 | $32.93 | $32.98 | $28.61 | 2,690 |
| 2021-06-14 | $33.03 | $33.08 | $33.03 | $33.08 | $28.70 | 113 |
| 2021-06-11 | $33.04 | $33.04 | $33.04 | $33.04 | $28.67 | 380 |
| 2021-06-10 | $33.31 | $33.31 | $33.24 | $33.24 | $28.60 | 2,724 |
| 2021-06-09 | $33.17 | $33.17 | $33.13 | $33.13 | $28.52 | 454 |
| 2021-06-08 | $32.99 | $33.02 | $32.99 | $33.02 | $28.42 | 180 |
| 2021-06-07 | $32.84 | $32.84 | $32.84 | $32.84 | $28.26 | 163 |
| 2021-06-04 | $32.70 | $32.79 | $32.70 | $32.79 | $28.22 | 1,010 |
| 2021-06-03 | $32.57 | $32.66 | $32.57 | $32.66 | $28.11 | 1,531 |
| 2021-06-02 | $32.67 | $32.70 | $32.67 | $32.70 | $28.14 | 464 |
| 2021-06-01 | $32.87 | $32.87 | $32.62 | $32.62 | $28.07 | 280 |
| 2021-05-28 | $32.48 | $32.48 | $32.48 | $32.48 | $27.95 | 120 |
| 2021-05-27 | $32.39 | $32.39 | $32.31 | $32.31 | $27.81 | 5,735 |
| 2021-05-26 | $32.31 | $32.35 | $32.31 | $32.32 | $27.82 | 8,224 |
| 2021-05-25 | $32.20 | $32.20 | $32.19 | $32.19 | $27.70 | 104 |
| 2021-05-24 | $32.14 | $32.15 | $32.14 | $32.15 | $27.67 | 277 |
| 2021-05-21 | $31.94 | $31.94 | $31.91 | $31.91 | $27.46 | 183 |
| 2021-05-20 | $31.86 | $31.86 | $31.86 | $31.86 | $27.42 | 30 |
| 2021-05-19 | $31.58 | $31.58 | $31.58 | $31.58 | $27.18 | 56 |
| 2021-05-18 | $31.64 | $31.64 | $31.64 | $31.64 | $27.23 | 94 |
| 2021-05-17 | $31.42 | $31.50 | $31.37 | $31.50 | $27.11 | 435 |
| 2021-05-14 | $31.35 | $31.35 | $31.35 | $31.35 | $26.98 | 32 |
| 2021-05-13 | $31.00 | $31.00 | $31.00 | $31.00 | $26.68 | 42 |
| 2021-05-12 | $31.68 | $31.68 | $30.81 | $30.81 | $26.52 | 5,138 |
| 2021-05-11 | $31.94 | $31.97 | $31.94 | $31.96 | $27.28 | 9,400 |
| 2021-05-10 | $32.39 | $32.42 | $32.17 | $32.17 | $27.46 | 6,490 |
| 2021-05-07 | $32.31 | $32.31 | $32.28 | $32.28 | $27.55 | 237 |
| 2021-05-06 | $32.06 | $32.06 | $32.06 | $32.06 | $27.37 | 20 |
| 2021-05-05 | $32.03 | $32.03 | $32.00 | $32.00 | $27.32 | 100 |
| 2021-05-04 | $31.92 | $31.92 | $31.91 | $31.91 | $27.24 | 211 |
| 2021-05-03 | $31.86 | $31.97 | $31.85 | $31.96 | $27.28 | 2,957 |
| 2021-04-30 | $31.82 | $31.83 | $31.82 | $31.83 | $27.17 | 304 |
| 2021-04-29 | $31.70 | $31.77 | $31.64 | $31.77 | $27.12 | 2,253 |
| 2021-04-28 | $31.72 | $31.72 | $31.68 | $31.68 | $27.05 | 1,125 |
| 2021-04-27 | $31.56 | $31.61 | $31.56 | $31.61 | $26.99 | 307 |
| 2021-04-26 | $31.58 | $31.58 | $31.58 | $31.58 | $26.96 | 8 |
| 2021-04-23 | $31.53 | $31.56 | $31.53 | $31.53 | $26.92 | 489 |
| 2021-04-22 | $31.36 | $31.36 | $31.36 | $31.36 | $26.77 | 115 |
| 2021-04-21 | $31.53 | $31.53 | $31.53 | $31.53 | $26.91 | 62 |
| 2021-04-20 | $31.18 | $31.25 | $31.18 | $31.25 | $26.68 | 293 |
| 2021-04-19 | $31.45 | $31.45 | $31.36 | $31.39 | $26.80 | 1,102 |
| 2021-04-16 | $33.08 | $33.08 | $31.48 | $31.53 | $26.91 | 1,030 |
| 2021-04-15 | $31.52 | $31.52 | $31.52 | $31.52 | $26.91 | 101 |
| 2021-04-14 | $31.32 | $31.32 | $31.27 | $31.27 | $26.70 | 260 |
| 2021-04-13 | $31.28 | $31.28 | $31.28 | $31.28 | $26.70 | 38 |
| 2021-04-12 | $31.98 | $31.98 | $31.11 | $31.11 | $26.56 | 666 |
| 2021-04-09 | $31.43 | $31.43 | $31.40 | $31.40 | $26.55 | 826 |
| 2021-04-08 | $31.35 | $31.35 | $31.35 | $31.35 | $26.51 | 104 |
| 2021-04-07 | $31.13 | $31.13 | $31.13 | $31.13 | $26.32 | 9 |
| 2021-04-06 | $30.98 | $30.98 | $30.98 | $30.98 | $26.19 | 23 |
| 2021-04-05 | $30.99 | $30.99 | $30.94 | $30.94 | $26.16 | 191 |
| 2021-04-01 | $30.84 | $30.84 | $30.84 | $30.84 | $26.07 | 589 |
| 2021-03-31 | $30.67 | $30.67 | $30.67 | $30.67 | $25.93 | 1 |
| 2021-03-30 | $30.41 | $30.41 | $30.41 | $30.41 | $25.71 | 60 |
| 2021-03-29 | $30.32 | $30.34 | $30.32 | $30.34 | $25.66 | 196 |
| 2021-03-26 | $30.27 | $30.27 | $30.27 | $30.27 | $25.59 | 32 |
| 2021-03-25 | $30.11 | $30.11 | $30.11 | $30.11 | $25.45 | 35 |
| 2021-03-24 | $30.15 | $30.15 | $30.15 | $30.15 | $25.49 | 219 |
| 2021-03-23 | $30.14 | $30.14 | $30.10 | $30.10 | $25.45 | 292 |
| 2021-03-22 | $30.10 | $30.15 | $30.10 | $30.15 | $25.49 | 287 |
| 2021-03-19 | $30.04 | $30.04 | $30.04 | $30.04 | $25.40 | 187 |
| 2021-03-18 | $29.87 | $29.87 | $29.87 | $29.87 | $25.26 | 92 |
| 2021-03-17 | $30.25 | $30.25 | $30.25 | $30.25 | $25.57 | 67 |
| 2021-03-16 | $30.30 | $30.30 | $30.20 | $30.20 | $25.53 | 668 |
| 2021-03-15 | $30.62 | $30.62 | $30.19 | $30.19 | $25.52 | 111 |
| 2021-03-12 | $30.07 | $30.07 | $30.07 | $30.07 | $25.42 | 36 |
| 2021-03-11 | $30.13 | $30.13 | $30.13 | $30.13 | $25.48 | 58 |
| 2021-03-10 | $30.13 | $30.26 | $30.13 | $30.23 | $25.35 | 1,317 |
| 2021-03-09 | $30.10 | $30.10 | $30.03 | $30.03 | $25.18 | 230 |
| 2021-03-08 | $29.94 | $29.94 | $29.73 | $29.73 | $24.93 | 321 |
| 2021-03-05 | $29.72 | $29.82 | $29.61 | $29.82 | $25.01 | 301 |
| 2021-03-04 | $29.55 | $29.61 | $29.55 | $29.61 | $24.83 | 2,530 |
| 2021-03-03 | $30.07 | $30.07 | $29.97 | $29.97 | $25.13 | 237 |
| 2021-03-02 | $30.09 | $30.18 | $30.09 | $30.14 | $25.27 | 368 |
| 2021-03-01 | $29.67 | $29.98 | $29.67 | $29.98 | $25.14 | 1,124 |
| 2021-02-26 | $29.42 | $29.44 | $29.42 | $29.44 | $24.69 | 415 |
| 2021-02-25 | $29.66 | $29.66 | $29.30 | $29.30 | $24.57 | 5,952 |
| 2021-02-24 | $29.96 | $29.96 | $29.96 | $29.96 | $25.12 | 28 |
| 2021-02-23 | $29.62 | $29.70 | $29.53 | $29.70 | $24.90 | 345 |
| 2021-02-22 | $29.99 | $29.99 | $29.84 | $29.84 | $25.02 | 814 |
| 2021-02-19 | $29.96 | $29.96 | $29.96 | $29.96 | $25.13 | 6 |
| 2021-02-18 | $29.89 | $29.89 | $29.89 | $29.89 | $25.07 | 24 |
| 2021-02-17 | $29.86 | $30.00 | $29.86 | $29.98 | $25.14 | 824 |
| 2021-02-16 | $30.05 | $30.06 | $29.93 | $29.94 | $25.11 | 2,258 |
| 2021-02-12 | $29.98 | $29.98 | $29.94 | $29.94 | $25.11 | 620 |
| 2021-02-11 | $30.20 | $30.20 | $29.94 | $29.94 | $25.10 | 857 |
| 2021-02-10 | $30.19 | $30.19 | $30.10 | $30.10 | $25.08 | 792 |
| 2021-02-09 | $30.01 | $30.07 | $29.95 | $30.04 | $25.02 | 4,142 |
| 2021-02-08 | $29.89 | $29.91 | $29.89 | $29.91 | $24.92 | 1,844 |
| 2021-02-05 | $29.71 | $29.74 | $29.71 | $29.74 | $24.77 | 481 |
| 2021-02-04 | $29.64 | $29.64 | $29.64 | $29.64 | $24.69 | 257 |
| 2021-02-03 | $29.44 | $29.44 | $29.44 | $29.44 | $24.53 | 124 |
| 2021-02-02 | $29.34 | $29.34 | $29.34 | $29.34 | $24.44 | 14 |
| 2021-02-01 | $29.60 | $29.60 | $29.08 | $29.08 | $24.23 | 249 |
| 2021-01-29 | $28.90 | $28.90 | $28.65 | $28.81 | $24.00 | 1,823 |
| 2021-01-28 | $29.09 | $29.10 | $28.97 | $28.97 | $24.13 | 2,210 |
| 2021-01-27 | $29.02 | $29.02 | $28.80 | $28.80 | $23.99 | 2,216 |
| 2021-01-26 | $29.20 | $29.20 | $29.20 | $29.20 | $24.33 | 154 |
| 2021-01-25 | $29.32 | $30.26 | $29.16 | $29.24 | $24.36 | 3,905 |
| 2021-01-22 | $29.32 | $29.32 | $29.28 | $29.28 | $24.39 | 275 |
| 2021-01-21 | $29.41 | $29.41 | $29.39 | $29.39 | $24.48 | 231 |
| 2021-01-20 | $29.37 | $29.38 | $29.36 | $29.36 | $24.46 | 649 |
| 2021-01-19 | $29.13 | $29.13 | $29.13 | $29.13 | $24.27 | 58 |
| 2021-01-15 | $28.87 | $28.87 | $28.87 | $28.87 | $24.05 | 109 |
| 2021-01-14 | $29.02 | $29.02 | $28.96 | $28.96 | $24.13 | 239 |
| 2021-01-13 | $28.89 | $28.89 | $28.89 | $28.89 | $24.07 | 111 |
| 2021-01-12 | $28.86 | $28.86 | $28.73 | $28.73 | $23.93 | 988 |
| 2021-01-11 | $29.24 | $29.24 | $29.12 | $29.13 | $23.96 | 488 |
| 2021-01-08 | $29.24 | $29.24 | $29.24 | $29.24 | $24.06 | 33 |
| 2021-01-07 | $29.25 | $29.25 | $29.15 | $29.15 | $23.98 | 868 |
| 2021-01-06 | $29.00 | $29.00 | $29.00 | $29.00 | $23.86 | 119 |
| 2021-01-05 | $28.82 | $28.97 | $28.82 | $28.97 | $23.83 | 1,354 |
| 2021-01-04 | $28.75 | $28.86 | $28.72 | $28.86 | $23.74 | 507 |
| 2020-12-31 | $29.22 | $29.22 | $29.22 | $29.22 | $24.04 | 99 |
| 2020-12-30 | $29.02 | $29.07 | $29.02 | $29.07 | $23.92 | 191 |
| 2020-12-29 | $28.99 | $28.99 | $28.91 | $28.91 | $23.78 | 666 |
| 2020-12-28 | $28.97 | $28.97 | $28.92 | $28.92 | $23.79 | 516 |
| 2020-12-24 | $28.87 | $28.87 | $28.87 | $28.87 | $23.75 | 32 |
| 2020-12-23 | $28.79 | $28.81 | $28.78 | $28.78 | $23.68 | 406 |
| 2020-12-22 | $28.69 | $28.69 | $28.69 | $28.69 | $23.60 | 22 |
| 2020-12-21 | $28.54 | $28.75 | $28.53 | $28.72 | $23.63 | 5,244 |
| 2020-12-18 | $28.88 | $28.88 | $28.86 | $28.88 | $23.76 | 1,141 |
| 2020-12-17 | $28.94 | $28.94 | $28.94 | $28.94 | $23.81 | 16 |
| 2020-12-16 | $28.80 | $28.80 | $28.80 | $28.80 | $23.70 | 16 |
| 2020-12-15 | $28.52 | $28.68 | $28.52 | $28.65 | $23.57 | 10,864 |
| 2020-12-14 | $28.67 | $28.67 | $28.44 | $28.44 | $23.40 | 11,726 |
| 2020-12-11 | $28.45 | $28.45 | $28.45 | $28.45 | $23.40 | 34 |
| 2020-12-10 | $28.46 | $28.50 | $28.46 | $28.50 | $23.44 | 1,368 |
| 2020-12-09 | $28.89 | $28.89 | $28.75 | $28.75 | $23.45 | 1,294 |
| 2020-12-08 | $28.71 | $28.77 | $28.71 | $28.76 | $23.46 | 7,077 |
| 2020-12-07 | $28.65 | $28.65 | $28.64 | $28.65 | $23.37 | 1,708 |
| 2020-12-04 | $28.65 | $28.70 | $28.65 | $28.70 | $23.41 | 335 |
| 2020-12-03 | $28.47 | $28.49 | $28.43 | $28.43 | $23.19 | 509 |
| 2020-12-02 | $28.38 | $28.38 | $28.38 | $28.38 | $23.15 | 14 |
| 2020-12-01 | $28.26 | $28.26 | $28.26 | $28.26 | $23.05 | 11 |
| 2020-11-30 | $28.03 | $28.05 | $28.03 | $28.05 | $22.88 | 174 |
| 2020-11-27 | $27.99 | $27.99 | $27.99 | $27.99 | $22.83 | 35 |
| 2020-11-25 | $27.85 | $27.85 | $27.85 | $27.85 | $22.72 | 18 |
| 2020-11-24 | $27.77 | $27.77 | $27.77 | $27.77 | $22.65 | 25 |
| 2020-11-23 | $27.50 | $27.50 | $27.50 | $27.50 | $22.43 | 67 |
| 2020-11-20 | $27.36 | $27.36 | $27.33 | $27.33 | $22.29 | 295 |
| 2020-11-19 | $27.31 | $27.31 | $27.31 | $27.31 | $22.28 | 57 |
| 2020-11-18 | $27.22 | $27.22 | $27.22 | $27.22 | $22.21 | 109 |
| 2020-11-17 | $27.22 | $27.22 | $27.22 | $27.22 | $22.21 | 61 |
| 2020-11-16 | $27.01 | $27.05 | $27.01 | $27.05 | $22.06 | 270 |
| 2020-11-13 | $26.71 | $26.71 | $26.71 | $26.71 | $21.79 | 48 |
| 2020-11-12 | $26.43 | $26.43 | $26.43 | $26.43 | $21.56 | 88 |
| 2020-11-11 | $26.59 | $26.59 | $26.59 | $26.59 | $21.69 | 276 |
| 2020-11-10 | $26.39 | $26.39 | $26.39 | $26.39 | $21.52 | 181 |
| 2020-11-09 | $26.60 | $26.60 | $26.51 | $26.51 | $21.42 | 1,006 |
| 2020-11-06 | $26.12 | $26.12 | $26.11 | $26.12 | $21.11 | 3,680 |
| 2020-11-05 | $26.09 | $26.09 | $26.09 | $26.09 | $21.08 | 2 |
| 2020-11-04 | $25.54 | $25.54 | $25.54 | $25.54 | $20.64 | 2 |
| 2020-11-03 | $25.07 | $25.10 | $25.07 | $25.10 | $20.28 | 549 |
| 2020-11-02 | $24.70 | $24.70 | $24.70 | $24.70 | $19.96 | 62 |
| 2020-10-30 | $24.46 | $24.46 | $24.46 | $24.46 | $19.76 | 500 |
| 2020-10-29 | $24.73 | $24.73 | $24.72 | $24.73 | $19.98 | 780 |
| 2020-10-28 | $25.30 | $25.30 | $24.56 | $24.56 | $19.85 | 1,319 |
| 2020-10-27 | $25.31 | $25.31 | $25.22 | $25.22 | $20.38 | 690 |
| 2020-10-26 | $25.30 | $25.30 | $25.30 | $25.30 | $20.44 | 136 |
| 2020-10-23 | $25.70 | $25.70 | $25.68 | $25.68 | $20.75 | 801 |
| 2020-10-22 | $25.70 | $25.70 | $25.70 | $25.70 | $20.77 | 12 |
| 2020-10-21 | $25.70 | $25.70 | $25.70 | $25.70 | $20.77 | 16 |
| 2020-10-20 | $25.72 | $25.74 | $25.72 | $25.74 | $20.80 | 172 |
| 2020-10-19 | $25.50 | $25.50 | $25.50 | $25.50 | $20.60 | 3 |
| 2020-10-16 | $25.78 | $25.78 | $25.78 | $25.78 | $20.83 | 14 |
| 2020-10-15 | $25.87 | $25.87 | $25.87 | $25.87 | $20.91 | 7 |
| 2020-10-14 | $26.00 | $26.00 | $25.97 | $25.97 | $20.98 | 167 |
| 2020-10-13 | $26.09 | $26.09 | $26.03 | $26.03 | $21.03 | 147 |
| 2020-10-12 | $26.15 | $26.18 | $26.15 | $26.16 | $21.14 | 836 |
| 2020-10-09 | $26.02 | $26.02 | $25.98 | $25.98 | $20.99 | 805 |
| 2020-10-08 | $26.24 | $26.24 | $26.24 | $26.24 | $20.96 | 40 |
| 2020-10-07 | $26.06 | $26.14 | $26.06 | $26.11 | $20.86 | 1,664 |
| 2020-10-06 | $25.87 | $25.91 | $25.85 | $25.85 | $20.65 | 951 |
| 2020-10-05 | $25.92 | $25.92 | $25.92 | $25.92 | $20.70 | 148 |
| 2020-10-02 | $25.55 | $25.61 | $25.55 | $25.61 | $20.46 | 841 |
| 2020-10-01 | $25.64 | $25.64 | $25.64 | $25.64 | $20.47 | 279 |
| 2020-09-30 | $25.53 | $25.53 | $25.53 | $25.53 | $20.39 | 1 |
| 2020-09-29 | $25.36 | $25.36 | $25.34 | $25.36 | $20.25 | 302 |
| 2020-09-28 | $25.43 | $25.46 | $25.43 | $25.46 | $20.34 | 1,614 |
| 2020-09-25 | $25.14 | $25.14 | $25.14 | $25.14 | $20.08 | 6 |
| 2020-09-24 | $25.11 | $25.11 | $25.11 | $25.11 | $20.05 | 66 |
| 2020-09-23 | $25.25 | $25.25 | $25.25 | $25.25 | $20.17 | 140 |
| 2020-09-22 | $25.94 | $25.94 | $25.94 | $25.94 | $20.71 | 45 |
| 2020-09-21 | $25.88 | $25.88 | $25.88 | $25.88 | $20.67 | 15 |
| 2020-09-18 | $26.36 | $26.36 | $26.28 | $26.28 | $20.99 | 859 |
| 2020-09-17 | $26.37 | $26.37 | $26.37 | $26.37 | $21.06 | 2 |
| 2020-09-16 | $26.55 | $26.55 | $26.54 | $26.54 | $21.20 | 846 |
| 2020-09-15 | $26.47 | $26.48 | $26.46 | $26.48 | $21.15 | 1,611 |
| 2020-09-14 | $26.30 | $26.30 | $26.30 | $26.30 | $21.01 | 3 |
| 2020-09-11 | $26.17 | $26.19 | $26.06 | $26.11 | $20.85 | 1,330 |
| 2020-09-10 | $26.59 | $26.59 | $26.31 | $26.33 | $20.84 | 3,101 |
| 2020-09-09 | $26.39 | $26.46 | $26.39 | $26.46 | $20.94 | 3,503 |
| 2020-09-08 | $25.99 | $25.99 | $25.99 | $25.99 | $20.56 | 65 |
| 2020-09-04 | $26.35 | $26.35 | $26.35 | $26.35 | $20.85 | 65 |
| 2020-09-03 | $26.48 | $26.48 | $26.48 | $26.48 | $20.96 | 3 |
| 2020-09-02 | $27.11 | $27.11 | $27.11 | $27.11 | $21.46 | 31 |
| 2020-09-01 | $26.85 | $26.91 | $26.85 | $26.91 | $21.30 | 661 |
| 2020-08-31 | $26.72 | $26.72 | $26.71 | $26.71 | $21.14 | 206 |
| 2020-08-28 | $26.72 | $26.72 | $26.67 | $26.67 | $21.11 | 810 |
| 2020-08-27 | $26.68 | $26.68 | $26.67 | $26.67 | $21.10 | 803 |
| 2020-08-26 | $26.63 | $26.63 | $26.63 | $26.63 | $21.07 | 1,301 |
| 2020-08-25 | $26.61 | $26.61 | $26.60 | $26.60 | $21.05 | 900 |
| 2020-08-24 | $26.67 | $26.67 | $26.60 | $26.60 | $21.05 | 1,101 |
| 2020-08-21 | $26.55 | $26.57 | $26.53 | $26.57 | $21.02 | 634 |
| 2020-08-20 | $26.58 | $26.58 | $26.56 | $26.58 | $21.03 | 3,465 |
| 2020-08-19 | $26.62 | $26.62 | $26.62 | $26.62 | $21.06 | 1 |
| 2020-08-18 | $26.59 | $26.59 | $26.59 | $26.59 | $21.04 | 11 |
| 2020-08-17 | $26.60 | $26.64 | $26.60 | $26.64 | $21.08 | 223 |
| 2020-08-14 | $26.50 | $26.50 | $26.50 | $26.50 | $20.97 | 0 |
| 2020-08-13 | $26.60 | $26.60 | $26.60 | $26.60 | $21.05 | 101 |
| 2020-08-12 | $26.62 | $26.62 | $26.61 | $26.61 | $21.06 | 101 |
| 2020-08-11 | $26.45 | $26.45 | $26.39 | $26.39 | $20.88 | 491 |
| 2020-08-10 | $26.68 | $26.79 | $26.68 | $26.74 | $20.96 | 9,375 |
| 2020-08-07 | $26.53 | $26.53 | $26.53 | $26.53 | $20.80 | 1 |
| 2020-08-06 | $26.55 | $26.55 | $26.55 | $26.55 | $20.82 | 404 |
| 2020-08-05 | $26.34 | $26.45 | $26.34 | $26.45 | $20.73 | 1,601 |
| 2020-08-04 | $26.17 | $26.29 | $26.17 | $26.29 | $20.61 | 1,307 |
| 2020-08-03 | $26.02 | $26.16 | $26.02 | $26.16 | $20.51 | 1,623 |
| 2020-07-31 | $25.87 | $25.87 | $25.87 | $25.87 | $20.28 | 2 |
| 2020-07-30 | $25.82 | $25.86 | $25.82 | $25.86 | $20.27 | 810 |
| 2020-07-29 | $25.81 | $25.96 | $25.81 | $25.96 | $20.35 | 1,604 |
| 2020-07-28 | $25.58 | $25.58 | $25.58 | $25.58 | $20.05 | 2,213 |
| 2020-07-27 | $25.40 | $25.59 | $25.40 | $25.59 | $20.06 | 2,213 |
| 2020-07-24 | $25.19 | $25.43 | $25.12 | $25.43 | $19.93 | 5,500 |
| 2020-07-23 | $25.38 | $25.40 | $25.38 | $25.40 | $19.91 | 1,004 |
| 2020-07-22 | $25.24 | $25.55 | $25.24 | $25.45 | $19.96 | 1,815 |
| 2020-07-21 | $25.15 | $25.42 | $25.15 | $25.42 | $19.93 | 901 |
| 2020-07-20 | $25.02 | $25.28 | $25.02 | $25.28 | $19.82 | 1,213 |
| 2020-07-17 | $25.26 | $25.26 | $25.26 | $25.26 | $19.80 | 100 |
| 2020-07-16 | $25.13 | $25.13 | $25.13 | $25.13 | $19.70 | 100 |
| 2020-07-15 | $25.18 | $25.18 | $25.18 | $25.18 | $19.74 | 100 |
| 2020-07-14 | $24.92 | $24.92 | $24.92 | $24.92 | $19.53 | 1 |
| 2020-07-13 | $25.00 | $25.26 | $24.76 | $24.76 | $19.41 | 300 |
| 2020-07-10 | $25.09 | $25.16 | $25.09 | $25.16 | $19.51 | 521 |
| 2020-07-09 | $25.11 | $25.11 | $25.11 | $25.11 | $19.46 | 1 |
| 2020-07-08 | $25.31 | $25.31 | $25.31 | $25.31 | $19.62 | 0 |
| 2020-07-07 | $25.38 | $25.38 | $25.19 | $25.19 | $19.53 | 900 |
| 2020-07-06 | $25.28 | $25.31 | $25.28 | $25.31 | $19.62 | 804 |
| 2020-07-02 | $25.11 | $25.28 | $25.11 | $25.15 | $19.49 | 2,178 |
| 2020-07-01 | $24.82 | $24.82 | $24.82 | $24.82 | $19.24 | 0 |
| 2020-06-30 | $24.39 | $24.80 | $24.39 | $24.80 | $19.22 | 1,700 |
| 2020-06-29 | $24.30 | $24.40 | $24.07 | $24.40 | $18.91 | 1,402 |
| 2020-06-26 | $24.50 | $24.55 | $24.31 | $24.31 | $18.84 | 2,104 |
| 2020-06-25 | $24.52 | $24.70 | $24.46 | $24.70 | $19.15 | 1,003 |
| 2020-06-24 | $24.94 | $24.94 | $24.77 | $24.77 | $19.20 | 1,155 |
| 2020-06-23 | $25.01 | $25.20 | $25.01 | $25.20 | $19.54 | 1,416 |
| 2020-06-22 | $24.74 | $25.55 | $24.74 | $25.55 | $19.81 | 1,400 |
| 2020-06-19 | $25.19 | $25.19 | $24.89 | $24.89 | $19.29 | 1,300 |
| 2020-06-18 | $24.98 | $25.00 | $24.91 | $24.92 | $19.31 | 1,900 |
| 2020-06-17 | $25.05 | $25.12 | $24.90 | $24.90 | $19.30 | 1,765 |
| 2020-06-16 | $25.22 | $25.22 | $25.00 | $25.04 | $19.41 | 2,800 |
| 2020-06-15 | $24.40 | $24.54 | $24.40 | $24.54 | $19.02 | 1,730 |
| 2020-06-12 | $24.50 | $24.54 | $24.50 | $24.54 | $19.02 | 800 |
| 2020-06-11 | $24.16 | $24.16 | $24.16 | $24.16 | $18.73 | 0 |
| 2020-06-10 | $25.69 | $25.80 | $25.69 | $25.80 | $20.00 | 800 |
| 2020-06-09 | $25.88 | $25.88 | $25.83 | $25.83 | $20.02 | 800 |
| 2020-06-08 | $26.01 | $26.01 | $26.01 | $26.01 | $20.16 | 1 |
| 2020-06-05 | $25.66 | $25.66 | $25.66 | $25.66 | $19.89 | 0 |
| 2020-06-04 | $25.29 | $25.29 | $25.29 | $25.29 | $19.61 | 0 |
| 2020-06-03 | $25.21 | $25.46 | $25.21 | $25.46 | $19.73 | 500 |
UBS AG London Branch (CEFD) News Headlines
Recent UBS AG London Branch (CEFD) News
Similar Companies to UBS AG London Branch (CEFD) 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 | -- | -- | -- |