UBS AG London Branch ETRACS Bloomberg Commodity Index Total Return ETN Ser B 10312039 (DJCB) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.60 ($-1.33) -6.09%
UBS AG London Branch ETRACS Bloomberg Commodity Index Total Return ETN Ser B 10312039 - Daily Information
Click for more stock information on UBS AG London Branch ETRACS Bloomberg Commodity Index Total Return ETN Ser B 10312039.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.87 |
| Previous Close | $20.60 |
| High | $20.87 |
| Low | $20.60 |
| Adjusted Open | $20.87 |
| Previous Adjusted Close | $20.60 |
| Adjusted High | $20.87 |
| Adjusted Low | $20.60 |
About UBS AG London Branch ETRACS Bloomberg Commodity Index Total Return ETN Ser B 10312039 (DJCB)
UBS AG London Branch ETRACS Bloomberg Commodity Index Total Return ETN Ser B 10312039
Invest in UBS AG London Branch ETRACS Bloomberg Commodity Index Total Return ETN Ser B 10312039 (DJCB)
Historical Stock Data for UBS AG London Branch ETRACS Bloomberg Commodity Index Total Return ETN Ser B 10312039 (DJCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | $20.87 | $20.87 | $20.60 | $20.60 | $20.60 | 2,552 |
| 2024-12-10 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 65 |
| 2024-12-09 | $20.04 | $21.13 | $20.04 | $21.13 | $21.13 | 109 |
| 2024-12-06 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 9 |
| 2024-12-05 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 51 |
| 2024-12-04 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1 |
| 2024-12-03 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 1 |
| 2024-12-02 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2024-11-29 | $20.59 | $20.73 | $20.24 | $20.24 | $20.24 | 1,790 |
| 2024-11-27 | $20.41 | $20.41 | $20.38 | $20.38 | $20.38 | 105 |
| 2024-11-26 | $20.67 | $21.09 | $20.67 | $21.09 | $21.09 | 209 |
| 2024-11-25 | $20.75 | $20.81 | $20.75 | $20.81 | $20.81 | 302 |
| 2024-11-22 | $20.50 | $22.39 | $20.50 | $20.63 | $20.63 | 702 |
| 2024-11-21 | $20.80 | $21.50 | $20.75 | $20.75 | $20.75 | 1,613 |
| 2024-11-20 | $20.50 | $20.65 | $20.50 | $20.65 | $20.65 | 216 |
| 2024-11-19 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2024-11-18 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 34 |
| 2024-11-15 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 6 |
| 2024-11-14 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 4 |
| 2024-11-13 | $21.00 | $21.00 | $20.45 | $20.45 | $20.45 | 1,200 |
| 2024-11-12 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2024-11-11 | $21.71 | $21.71 | $20.72 | $20.72 | $20.72 | 503 |
| 2024-11-08 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2024-11-07 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 232 |
| 2024-11-06 | $21.14 | $21.14 | $20.55 | $20.55 | $20.55 | 232 |
| 2024-11-05 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 109 |
| 2024-11-04 | $21.49 | $21.49 | $20.61 | $20.61 | $20.61 | 122 |
| 2024-11-01 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 3 |
| 2024-10-31 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 1 |
| 2024-10-30 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 2 |
| 2024-10-29 | $21.47 | $21.47 | $20.59 | $20.59 | $20.59 | 401 |
| 2024-10-28 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 0 |
| 2024-10-25 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 25 |
| 2024-10-24 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 218 |
| 2024-10-23 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 12 |
| 2024-10-22 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 12 |
| 2024-10-21 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 12 |
| 2024-10-18 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2024-10-17 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 67 |
| 2024-10-16 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2024-10-15 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2024-10-14 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2024-10-11 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2024-10-10 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 101 |
| 2024-10-09 | $21.02 | $21.14 | $21.02 | $21.14 | $21.14 | 101 |
| 2024-10-08 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 2 |
| 2024-10-07 | $20.70 | $21.89 | $20.70 | $21.89 | $21.89 | 1,605 |
| 2024-10-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 244 |
| 2024-10-03 | $19.95 | $21.23 | $19.95 | $21.15 | $21.15 | 244 |
| 2024-10-02 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2024-10-01 | $21.10 | $21.26 | $21.10 | $21.23 | $21.23 | 937 |
| 2024-09-30 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 20 |
| 2024-09-27 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 96 |
| 2024-09-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 96 |
| 2024-09-25 | $21.21 | $21.21 | $20.93 | $20.93 | $20.93 | 500 |
| 2024-09-24 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 3 |
| 2024-09-23 | $20.20 | $21.49 | $20.20 | $21.49 | $21.49 | 115 |
| 2024-09-20 | $20.30 | $20.46 | $20.30 | $20.32 | $20.32 | 421 |
| 2024-09-19 | $20.42 | $20.42 | $20.22 | $20.37 | $20.37 | 549 |
| 2024-09-18 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 8,963 |
| 2024-09-17 | $20.00 | $20.05 | $20.00 | $20.05 | $20.05 | 8,963 |
| 2024-09-16 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 396 |
| 2024-09-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 21 |
| 2024-09-12 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 1 |
| 2024-09-11 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 4 |
| 2024-09-10 | $20.04 | $20.04 | $19.50 | $19.50 | $19.50 | 252 |
| 2024-09-09 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2024-09-06 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 100 |
| 2024-09-05 | $20.02 | $20.02 | $19.74 | $19.74 | $19.74 | 100 |
| 2024-09-04 | $19.86 | $19.86 | $19.72 | $19.72 | $19.72 | 430 |
| 2024-09-03 | $19.40 | $19.86 | $19.40 | $19.86 | $19.86 | 2,305 |
| 2024-08-30 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 198 |
| 2024-08-29 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 1 |
| 2024-08-28 | $20.23 | $20.23 | $19.81 | $19.81 | $19.81 | 600 |
| 2024-08-27 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 104 |
| 2024-08-26 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 101 |
| 2024-08-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 300 |
| 2024-08-22 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 2 |
| 2024-08-21 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 13 |
| 2024-08-20 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 4 |
| 2024-08-19 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2024-08-16 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 2 |
| 2024-08-15 | $19.66 | $19.86 | $19.66 | $19.69 | $19.69 | 2,236 |
| 2024-08-14 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1 |
| 2024-08-13 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 4 |
| 2024-08-12 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2024-08-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1 |
| 2024-08-08 | $19.30 | $19.77 | $19.20 | $19.67 | $19.67 | 3,102 |
| 2024-08-07 | $19.33 | $19.57 | $19.33 | $19.57 | $19.57 | 101 |
| 2024-08-06 | $19.36 | $20.15 | $19.36 | $20.15 | $20.15 | 215 |
| 2024-08-05 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2024-08-02 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 1 |
| 2024-08-01 | $19.95 | $19.98 | $19.70 | $19.78 | $19.78 | 2,001 |
| 2024-07-31 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 1 |
| 2024-07-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 4 |
| 2024-07-29 | $20.49 | $20.49 | $20.03 | $20.03 | $20.03 | 200 |
| 2024-07-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 315 |
| 2024-07-25 | $19.86 | $19.95 | $19.86 | $19.95 | $19.95 | 315 |
| 2024-07-24 | $19.80 | $20.25 | $19.80 | $20.12 | $20.12 | 520 |
| 2024-07-23 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 4 |
| 2024-07-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2024-07-19 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 724 |
| 2024-07-18 | $20.96 | $20.96 | $20.44 | $20.44 | $20.44 | 724 |
| 2024-07-17 | $20.72 | $20.72 | $20.70 | $20.70 | $20.70 | 370 |
| 2024-07-16 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 14 |
| 2024-07-15 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 35 |
| 2024-07-12 | $20.40 | $20.71 | $20.40 | $20.70 | $20.70 | 201 |
| 2024-07-11 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 49 |
| 2024-07-10 | $20.92 | $20.97 | $20.84 | $20.89 | $20.89 | 2,364 |
| 2024-07-09 | $20.60 | $20.93 | $20.60 | $20.91 | $20.91 | 1,215 |
| 2024-07-08 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 11 |
| 2024-07-05 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 72 |
| 2024-07-03 | $20.58 | $21.00 | $20.58 | $20.87 | $20.87 | 612 |
| 2024-07-02 | $21.16 | $21.16 | $20.59 | $20.93 | $20.93 | 785 |
| 2024-07-01 | $20.90 | $21.22 | $20.50 | $20.86 | $20.86 | 12,421 |
| 2024-06-28 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 808 |
| 2024-06-27 | $20.15 | $20.90 | $20.15 | $20.76 | $20.76 | 808 |
| 2024-06-26 | $20.90 | $21.10 | $20.90 | $20.93 | $20.93 | 3,404 |
| 2024-06-25 | $20.90 | $21.45 | $20.90 | $21.10 | $21.10 | 18,191 |
| 2024-06-24 | $21.05 | $21.30 | $19.99 | $21.13 | $21.13 | 3,906 |
| 2024-06-21 | $21.20 | $21.46 | $20.93 | $20.93 | $20.93 | 22,830 |
| 2024-06-20 | $21.25 | $21.34 | $20.55 | $21.34 | $21.34 | 2,020 |
| 2024-06-18 | $21.05 | $22.08 | $21.02 | $21.17 | $21.17 | 7,946 |
| 2024-06-17 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 94 |
| 2024-06-14 | $21.25 | $22.05 | $21.25 | $22.05 | $22.05 | 102 |
| 2024-06-13 | $21.31 | $22.05 | $21.16 | $22.05 | $22.05 | 1,370 |
| 2024-06-12 | $21.20 | $21.74 | $20.57 | $21.74 | $21.74 | 1,404 |
| 2024-06-11 | $21.15 | $22.05 | $21.15 | $22.05 | $22.05 | 901 |
| 2024-06-10 | $20.15 | $22.04 | $20.15 | $21.44 | $21.44 | 4,228 |
| 2024-06-07 | $20.90 | $22.10 | $20.90 | $21.30 | $21.30 | 15,751 |
| 2024-06-06 | $21.45 | $23.00 | $20.95 | $22.10 | $22.10 | 4,146 |
| 2024-06-05 | $21.07 | $21.07 | $20.80 | $20.92 | $20.92 | 12,559 |
| 2024-06-04 | $21.05 | $21.15 | $20.85 | $20.97 | $20.97 | 1,412 |
| 2024-06-03 | $21.17 | $22.18 | $20.38 | $22.18 | $22.18 | 1,063 |
| 2024-05-31 | $21.35 | $21.69 | $21.35 | $21.69 | $21.69 | 406 |
| 2024-05-30 | $21.95 | $22.42 | $21.54 | $21.54 | $21.54 | 2,757 |
| 2024-05-29 | $22.20 | $22.20 | $20.95 | $21.78 | $21.78 | 3,022 |
| 2024-05-28 | $21.40 | $22.26 | $20.85 | $22.26 | $22.26 | 17,396 |
| 2024-05-24 | $21.91 | $22.00 | $21.80 | $22.00 | $22.00 | 4,237 |
| 2024-05-23 | $21.90 | $22.23 | $20.92 | $22.23 | $22.23 | 3,201 |
| 2024-05-22 | $22.16 | $22.96 | $21.65 | $22.13 | $22.13 | 7,364 |
| 2024-05-21 | $22.10 | $22.35 | $22.05 | $22.35 | $22.35 | 2,523 |
| 2024-05-20 | $22.00 | $22.41 | $21.93 | $22.41 | $22.41 | 3,057 |
| 2024-05-17 | $21.56 | $21.78 | $21.56 | $21.78 | $21.78 | 2,568 |
| 2024-05-16 | $21.70 | $22.14 | $21.46 | $21.55 | $21.55 | 3,064 |
| 2024-05-15 | $21.60 | $21.60 | $20.53 | $21.27 | $21.27 | 3,907 |
| 2024-05-14 | $21.49 | $21.49 | $21.19 | $21.28 | $21.28 | 5,705 |
| 2024-05-13 | $21.11 | $21.79 | $20.13 | $21.35 | $21.35 | 4,505 |
| 2024-05-10 | $21.54 | $22.43 | $21.07 | $21.07 | $21.07 | 6,868 |
| 2024-05-09 | $20.90 | $21.24 | $20.90 | $21.24 | $21.24 | 3,928 |
| 2024-05-08 | $20.80 | $21.34 | $20.38 | $20.95 | $20.95 | 1,020 |
| 2024-05-07 | $20.80 | $21.90 | $20.80 | $21.90 | $21.90 | 407 |
| 2024-05-06 | $21.02 | $21.02 | $20.69 | $20.69 | $20.69 | 408 |
| 2024-05-03 | $20.65 | $20.99 | $20.07 | $20.99 | $20.99 | 1,828 |
| 2024-05-02 | $20.60 | $21.65 | $19.89 | $21.65 | $21.65 | 1,309 |
| 2024-05-01 | $21.10 | $21.69 | $20.93 | $21.11 | $21.11 | 4,566 |
| 2024-04-30 | $21.11 | $21.11 | $20.09 | $20.82 | $20.82 | 2,551 |
| 2024-04-29 | $21.20 | $21.40 | $20.86 | $21.38 | $21.38 | 1,628 |
| 2024-04-26 | $21.07 | $22.11 | $21.07 | $22.11 | $22.11 | 1,106 |
| 2024-04-25 | $21.32 | $21.98 | $21.31 | $21.33 | $21.33 | 805 |
| 2024-04-24 | $20.95 | $21.30 | $20.77 | $21.30 | $21.30 | 1,908 |
| 2024-04-23 | $21.21 | $22.07 | $20.87 | $22.07 | $22.07 | 6,666 |
| 2024-04-22 | $20.92 | $21.92 | $20.75 | $21.92 | $21.92 | 702 |
| 2024-04-19 | $21.20 | $21.20 | $20.85 | $21.02 | $21.02 | 1,802 |
| 2024-04-18 | $21.42 | $21.42 | $18.94 | $20.83 | $20.83 | 2,022 |
| 2024-04-17 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 4 |
| 2024-04-16 | $21.33 | $21.33 | $21.29 | $21.29 | $21.29 | 497 |
| 2024-04-15 | $21.10 | $21.28 | $20.87 | $21.28 | $21.28 | 863 |
| 2024-04-12 | $21.50 | $21.64 | $21.35 | $21.35 | $21.35 | 2,146 |
| 2024-04-11 | $20.92 | $21.95 | $20.21 | $21.95 | $21.95 | 2,403 |
| 2024-04-10 | $20.95 | $22.03 | $20.90 | $22.03 | $22.03 | 816 |
| 2024-04-09 | $21.65 | $21.65 | $21.40 | $21.45 | $21.45 | 2,602 |
| 2024-04-08 | $21.00 | $21.56 | $20.99 | $21.56 | $21.56 | 1,506 |
| 2024-04-05 | $21.03 | $21.27 | $21.01 | $21.15 | $21.15 | 1,007 |
| 2024-04-04 | $20.67 | $21.04 | $20.65 | $21.04 | $21.04 | 1,513 |
| 2024-04-03 | $20.80 | $21.06 | $20.65 | $20.65 | $20.65 | 905 |
| 2024-04-02 | $20.45 | $20.61 | $19.80 | $20.61 | $20.61 | 812 |
| 2024-04-01 | $20.48 | $20.48 | $20.45 | $20.45 | $20.45 | 300 |
| 2024-03-28 | $19.99 | $20.36 | $19.99 | $20.36 | $20.36 | 1,049 |
| 2024-03-27 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 3,699 |
| 2024-03-26 | $19.90 | $20.50 | $19.90 | $20.18 | $20.18 | 3,699 |
| 2024-03-25 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 26 |
| 2024-03-22 | $20.08 | $20.20 | $20.08 | $20.20 | $20.20 | 103 |
| 2024-03-21 | $20.10 | $20.65 | $20.10 | $20.36 | $20.36 | 6,858 |
| 2024-03-20 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 64 |
| 2024-03-19 | $20.15 | $20.50 | $20.15 | $20.38 | $20.38 | 4,261 |
| 2024-03-18 | $20.15 | $20.40 | $20.15 | $20.40 | $20.40 | 438 |
| 2024-03-15 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2024-03-14 | $20.05 | $20.35 | $20.05 | $20.26 | $20.26 | 1,460 |
| 2024-03-13 | $19.95 | $20.24 | $19.95 | $20.24 | $20.24 | 1,921 |
| 2024-03-12 | $19.79 | $20.06 | $19.79 | $20.06 | $20.06 | 302 |
| 2024-03-11 | $19.77 | $19.77 | $19.76 | $19.76 | $19.76 | 694 |
| 2024-03-08 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 3 |
| 2024-03-07 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 3 |
| 2024-03-06 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 5 |
| 2024-03-05 | $19.77 | $19.85 | $19.76 | $19.85 | $19.85 | 879 |
| 2024-03-04 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 2 |
| 2024-03-01 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 102 |
| 2024-02-29 | $19.65 | $19.71 | $19.65 | $19.71 | $19.71 | 102 |
| 2024-02-28 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 18 |
| 2024-02-27 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 2 |
| 2024-02-26 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2024-02-23 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2024-02-22 | $19.47 | $19.75 | $19.36 | $19.62 | $19.62 | 1,643 |
| 2024-02-21 | $19.40 | $19.63 | $19.40 | $19.63 | $19.63 | 263 |
| 2024-02-20 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 13 |
| 2024-02-16 | $19.30 | $19.54 | $19.30 | $19.54 | $19.54 | 2,297 |
| 2024-02-15 | $19.30 | $19.60 | $19.24 | $19.45 | $19.45 | 7,407 |
| 2024-02-14 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 5 |
| 2024-02-13 | $19.45 | $19.70 | $19.45 | $19.52 | $19.52 | 11,813 |
| 2024-02-12 | $19.54 | $19.65 | $19.54 | $19.65 | $19.65 | 512 |
| 2024-02-09 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 4 |
| 2024-02-08 | $19.45 | $19.69 | $19.45 | $19.69 | $19.69 | 352 |
| 2024-02-07 | $19.40 | $19.64 | $19.40 | $19.64 | $19.64 | 429 |
| 2024-02-06 | $19.52 | $19.66 | $19.38 | $19.61 | $19.61 | 3,519 |
| 2024-02-05 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2024-02-02 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 2 |
| 2024-02-01 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 2 |
| 2024-01-31 | $19.00 | $19.98 | $19.00 | $19.98 | $19.98 | 606 |
| 2024-01-30 | $19.94 | $19.94 | $19.13 | $19.68 | $19.68 | 17,466 |
| 2024-01-29 | $19.76 | $19.90 | $19.73 | $19.90 | $19.90 | 505 |
| 2024-01-26 | $20.01 | $20.08 | $19.88 | $20.08 | $20.08 | 296 |
| 2024-01-25 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 59 |
| 2024-01-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 5 |
| 2024-01-23 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 5 |
| 2024-01-22 | $19.38 | $19.61 | $18.50 | $19.61 | $19.61 | 2,093 |
| 2024-01-19 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 1 |
| 2024-01-18 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1 |
| 2024-01-17 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 2 |
| 2024-01-16 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 2 |
| 2024-01-12 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 61 |
| 2024-01-11 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 67 |
| 2024-01-10 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 26 |
| 2024-01-09 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 5 |
| 2024-01-08 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2024-01-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 132 |
| 2024-01-04 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 1 |
| 2024-01-03 | $18.52 | $19.93 | $18.52 | $19.93 | $19.93 | 1,083 |
| 2024-01-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 2 |
| 2023-12-29 | $19.45 | $19.93 | $19.45 | $19.93 | $19.93 | 596 |
| 2023-12-28 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 84 |
| 2023-12-27 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 444 |
| 2023-12-26 | $19.91 | $20.20 | $19.91 | $20.20 | $20.20 | 444 |
| 2023-12-22 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2023-12-21 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 191 |
| 2023-12-20 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 191 |
| 2023-12-19 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 40 |
| 2023-12-18 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-12-15 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 12 |
| 2023-12-14 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 12 |
| 2023-12-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 2 |
| 2023-12-12 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 17 |
| 2023-12-11 | $19.67 | $19.67 | $19.62 | $19.62 | $19.62 | 102 |
| 2023-12-08 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-12-07 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 821 |
| 2023-12-06 | $19.80 | $19.80 | $19.61 | $19.61 | $19.61 | 821 |
| 2023-12-05 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 50 |
| 2023-12-04 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 81 |
| 2023-12-01 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2023-11-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 58 |
| 2023-11-29 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 24 |
| 2023-11-28 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 29 |
| 2023-11-27 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-11-24 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 1 |
| 2023-11-22 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1 |
| 2023-11-21 | $20.72 | $20.80 | $20.72 | $20.74 | $20.74 | 813 |
| 2023-11-20 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 21 |
| 2023-11-17 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 1 |
| 2023-11-16 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 2 |
| 2023-11-15 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 140 |
| 2023-11-14 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 193 |
| 2023-11-13 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2023-11-10 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2023-11-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-11-08 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2023-11-07 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 49 |
| 2023-11-06 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 49 |
| 2023-11-03 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 1 |
| 2023-11-02 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 2 |
| 2023-11-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 35 |
| 2023-10-31 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 4 |
| 2023-10-30 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1 |
| 2023-10-27 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 5 |
| 2023-10-26 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 5 |
| 2023-10-25 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 2 |
| 2023-10-24 | $20.91 | $20.93 | $20.91 | $20.93 | $20.93 | 201 |
| 2023-10-23 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-10-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 33 |
| 2023-10-19 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 108 |
| 2023-10-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 3 |
| 2023-10-17 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 18 |
| 2023-10-16 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 1 |
| 2023-10-13 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 1 |
| 2023-10-12 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 0 |
| 2023-10-11 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 22 |
| 2023-10-10 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 22 |
| 2023-10-09 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-10-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 5 |
| 2023-10-05 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 24 |
| 2023-10-04 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 3 |
| 2023-10-03 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 9 |
| 2023-10-02 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2023-09-29 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 62 |
| 2023-09-28 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 6 |
| 2023-09-27 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 0 |
| 2023-09-26 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 20 |
| 2023-09-25 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 20 |
| 2023-09-22 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 2 |
| 2023-09-21 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 2 |
| 2023-09-20 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 204 |
| 2023-09-19 | $21.47 | $21.55 | $21.47 | $21.55 | $21.55 | 204 |
| 2023-09-18 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2023-09-15 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 400 |
| 2023-09-14 | $22.15 | $22.15 | $21.62 | $21.62 | $21.62 | 400 |
| 2023-09-13 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-09-12 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 1,368 |
| 2023-09-11 | $21.24 | $21.32 | $21.24 | $21.32 | $21.32 | 1,368 |
| 2023-09-08 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 2 |
| 2023-09-07 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 122 |
| 2023-09-06 | $21.15 | $21.27 | $21.15 | $21.27 | $21.27 | 1,347 |
| 2023-09-05 | $21.25 | $21.29 | $20.91 | $20.91 | $20.91 | 3,457 |
| 2023-09-01 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 3 |
| 2023-08-31 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 652 |
| 2023-08-30 | $21.15 | $21.23 | $21.15 | $21.16 | $21.16 | 652 |
| 2023-08-29 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 2 |
| 2023-08-28 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 3 |
| 2023-08-25 | $20.90 | $21.05 | $20.90 | $21.05 | $21.05 | 100 |
| 2023-08-24 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 2 |
| 2023-08-23 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 2 |
| 2023-08-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 2 |
| 2023-08-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2023-08-18 | $20.56 | $20.76 | $20.56 | $20.76 | $20.76 | 3,824 |
| 2023-08-17 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 78 |
| 2023-08-16 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-08-15 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 175 |
| 2023-08-14 | $20.78 | $20.90 | $20.78 | $20.90 | $20.90 | 175 |
| 2023-08-11 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 12 |
| 2023-08-10 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 12 |
| 2023-08-09 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2023-08-08 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 1 |
| 2023-08-07 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 1 |
| 2023-08-04 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 38 |
| 2023-08-03 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-08-02 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2023-08-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 4 |
| 2023-07-31 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 4 |
| 2023-07-28 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 2 |
| 2023-07-27 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 67 |
| 2023-07-26 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 39 |
| 2023-07-25 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 5 |
| 2023-07-24 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 127 |
| 2023-07-21 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 7 |
| 2023-07-20 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 48 |
| 2023-07-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 808 |
| 2023-07-18 | $20.29 | $20.61 | $20.29 | $20.30 | $20.30 | 808 |
| 2023-07-17 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 4 |
| 2023-07-14 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 2 |
| 2023-07-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 2 |
| 2023-07-12 | $20.55 | $20.55 | $20.46 | $20.46 | $20.46 | 111 |
| 2023-07-11 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1 |
| 2023-07-10 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 1 |
| 2023-07-07 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 1 |
| 2023-07-06 | $20.00 | $20.02 | $20.00 | $20.02 | $20.02 | 106 |
| 2023-07-05 | $20.32 | $20.32 | $20.25 | $20.25 | $20.25 | 278 |
| 2023-07-03 | $20.01 | $20.10 | $20.01 | $20.10 | $20.10 | 100 |
| 2023-06-30 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 2 |
| 2023-06-29 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 2 |
| 2023-06-28 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 5 |
| 2023-06-27 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 83 |
| 2023-06-26 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2023-06-23 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 55 |
| 2023-06-22 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 55 |
| 2023-06-21 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 1 |
| 2023-06-20 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 70 |
| 2023-06-16 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 157 |
| 2023-06-15 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 2 |
| 2023-06-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 1 |
| 2023-06-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 4 |
| 2023-06-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 2 |
| 2023-06-09 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 140 |
| 2023-06-08 | $19.82 | $19.93 | $19.82 | $19.93 | $19.93 | 503 |
| 2023-06-07 | $19.70 | $19.79 | $19.70 | $19.79 | $19.79 | 172 |
| 2023-06-06 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 47 |
| 2023-06-05 | $19.59 | $19.66 | $19.27 | $19.66 | $19.66 | 2,011 |
| 2023-06-02 | $19.51 | $19.59 | $19.51 | $19.59 | $19.59 | 500 |
| 2023-06-01 | $19.10 | $19.46 | $19.10 | $19.46 | $19.46 | 225 |
| 2023-05-31 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 42 |
| 2023-05-30 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2023-05-26 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 58 |
| 2023-05-25 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 510 |
| 2023-05-24 | $19.68 | $19.73 | $19.64 | $19.73 | $19.73 | 7,174 |
| 2023-05-23 | $19.68 | $19.74 | $19.60 | $19.70 | $19.70 | 76,705 |
| 2023-05-22 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2023-05-19 | $18.39 | $19.87 | $18.39 | $19.82 | $19.82 | 869 |
| 2023-05-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 2 |
| 2023-05-17 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1 |
| 2023-05-16 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 31 |
| 2023-05-15 | $19.70 | $20.08 | $19.70 | $20.08 | $20.08 | 205 |
| 2023-05-12 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 22 |
| 2023-05-11 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2023-05-10 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 366 |
| 2023-05-09 | $20.05 | $20.31 | $20.03 | $20.31 | $20.31 | 366 |
| 2023-05-08 | $20.26 | $20.29 | $20.09 | $20.23 | $20.23 | 1,758 |
| 2023-05-05 | $20.05 | $20.18 | $20.05 | $20.18 | $20.18 | 293 |
| 2023-05-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 2 |
| 2023-05-03 | $19.71 | $19.84 | $19.09 | $19.84 | $19.84 | 2,569 |
| 2023-05-02 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 9 |
| 2023-05-01 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 8 |
| 2023-04-28 | $20.30 | $20.43 | $20.30 | $20.43 | $20.43 | 488 |
| 2023-04-27 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 46 |
| 2023-04-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-04-25 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 222 |
| 2023-04-24 | $20.68 | $20.76 | $20.68 | $20.76 | $20.76 | 222 |
| 2023-04-21 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1 |
| 2023-04-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 2 |
| 2023-04-19 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 17 |
| 2023-04-18 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 17 |
| 2023-04-17 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 79 |
| 2023-04-14 | $20.99 | $21.03 | $20.93 | $21.03 | $21.03 | 2,501 |
| 2023-04-13 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 101 |
| 2023-04-12 | $20.90 | $21.06 | $20.90 | $21.06 | $21.06 | 1,109 |
| 2023-04-11 | $20.80 | $20.88 | $20.80 | $20.87 | $20.87 | 1,587 |
| 2023-04-10 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 88 |
| 2023-04-06 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 26 |
| 2023-04-05 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 18 |
| 2023-04-04 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 25 |
| 2023-04-03 | $20.73 | $20.81 | $20.73 | $20.81 | $20.81 | 247 |
| 2023-03-31 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 145 |
| 2023-03-30 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 39 |
| 2023-03-29 | $20.39 | $20.39 | $20.23 | $20.31 | $20.31 | 495 |
| 2023-03-28 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 63 |
| 2023-03-27 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 44 |
| 2023-03-24 | $20.18 | $20.18 | $20.08 | $20.08 | $20.08 | 273 |
| 2023-03-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 2 |
| 2023-03-22 | $19.85 | $19.98 | $19.80 | $19.98 | $19.98 | 686 |
| 2023-03-21 | $19.90 | $20.00 | $19.84 | $19.93 | $19.93 | 1,578 |
| 2023-03-20 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 122 |
| 2023-03-17 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 4 |
| 2023-03-16 | $19.91 | $20.11 | $19.91 | $20.00 | $20.00 | 692 |
| 2023-03-15 | $19.40 | $19.87 | $19.40 | $19.87 | $19.87 | 14,315 |
| 2023-03-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 9 |
| 2023-03-13 | $20.34 | $20.48 | $20.34 | $20.48 | $20.48 | 446 |
| 2023-03-10 | $20.18 | $20.36 | $20.18 | $20.36 | $20.36 | 231 |
| 2023-03-09 | $20.34 | $20.34 | $20.19 | $20.29 | $20.29 | 773 |
| 2023-03-08 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 1 |
| 2023-03-07 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 1 |
| 2023-03-06 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 136 |
| 2023-03-03 | $21.22 | $21.22 | $21.01 | $21.12 | $21.12 | 4,416 |
| 2023-03-02 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 18 |
| 2023-03-01 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 2 |
| 2023-02-28 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 2 |
| 2023-02-27 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 138 |
| 2023-02-24 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 15 |
| 2023-02-23 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 78 |
| 2023-02-22 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 61 |
| 2023-02-21 | $20.70 | $20.71 | $20.70 | $20.71 | $20.71 | 565 |
| 2023-02-17 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 4 |
| 2023-02-16 | $20.51 | $20.90 | $20.51 | $20.90 | $20.90 | 210 |
| 2023-02-15 | $20.95 | $20.95 | $20.89 | $20.89 | $20.89 | 152 |
| 2023-02-14 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 10 |
| 2023-02-13 | $20.70 | $21.17 | $20.70 | $21.00 | $21.00 | 2,169 |
| 2023-02-10 | $20.94 | $21.22 | $20.94 | $21.15 | $21.15 | 2,560 |
| 2023-02-09 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 5 |
| 2023-02-08 | $20.97 | $20.97 | $20.94 | $20.94 | $20.94 | 170 |
| 2023-02-07 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 41 |
| 2023-02-06 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 92 |
| 2023-02-03 | $21.04 | $21.06 | $20.79 | $20.79 | $20.79 | 418 |
| 2023-02-02 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 77 |
| 2023-02-01 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 7 |
| 2023-01-31 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 17 |
| 2023-01-30 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 4 |
| 2023-01-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 186 |
| 2023-01-26 | $21.82 | $21.88 | $21.73 | $21.88 | $21.88 | 566 |
| 2023-01-25 | $21.20 | $21.66 | $20.76 | $21.53 | $21.53 | 4,062 |
| 2023-01-24 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 6 |
| 2023-01-23 | $21.80 | $21.90 | $21.65 | $21.90 | $21.90 | 2,455 |
| 2023-01-20 | $21.71 | $21.81 | $21.71 | $21.81 | $21.81 | 173 |
| 2023-01-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 345 |
| 2023-01-18 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 345 |
| 2023-01-17 | $21.66 | $21.78 | $21.66 | $21.78 | $21.78 | 101 |
| 2023-01-13 | $21.66 | $21.68 | $21.49 | $21.67 | $21.67 | 1,588 |
| 2023-01-12 | $21.31 | $21.58 | $21.31 | $21.54 | $21.54 | 40,369 |
| 2023-01-11 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 190 |
| 2023-01-10 | $20.97 | $21.08 | $20.91 | $21.08 | $21.08 | 1,725 |
| 2023-01-09 | $21.07 | $21.18 | $21.07 | $21.18 | $21.18 | 305 |
| 2023-01-06 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 83 |
| 2023-01-05 | $20.64 | $20.78 | $20.62 | $20.78 | $20.78 | 5,484 |
| 2023-01-04 | $21.05 | $21.06 | $21.03 | $21.03 | $21.03 | 258 |
| 2023-01-03 | $21.41 | $21.41 | $21.22 | $21.39 | $21.39 | 668 |
| 2022-12-30 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 3 |
| 2022-12-29 | $21.75 | $21.80 | $21.75 | $21.80 | $21.80 | 208 |
| 2022-12-28 | $21.85 | $21.85 | $21.62 | $21.85 | $21.85 | 1,470 |
| 2022-12-27 | $21.85 | $22.00 | $21.84 | $22.00 | $22.00 | 710 |
| 2022-12-23 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 6 |
| 2022-12-22 | $21.60 | $21.77 | $21.45 | $21.56 | $21.56 | 1,667 |
| 2022-12-21 | $22.11 | $22.11 | $21.94 | $21.94 | $21.94 | 234 |
| 2022-12-20 | $20.50 | $21.68 | $20.50 | $21.68 | $21.68 | 1,548 |
| 2022-12-19 | $19.65 | $21.63 | $19.65 | $21.63 | $21.63 | 949 |
| 2022-12-16 | $21.81 | $21.84 | $21.81 | $21.84 | $21.84 | 589 |
| 2022-12-15 | $22.03 | $22.16 | $22.03 | $22.16 | $22.16 | 223 |
| 2022-12-14 | $22.65 | $22.65 | $22.13 | $22.41 | $22.41 | 1,284 |
| 2022-12-13 | $22.19 | $22.29 | $22.09 | $22.29 | $22.29 | 959 |
| 2022-12-12 | $21.73 | $21.83 | $21.73 | $21.83 | $21.83 | 1,591 |
| 2022-12-09 | $21.75 | $21.81 | $21.63 | $21.63 | $21.63 | 1,933 |
| 2022-12-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 21 |
| 2022-12-07 | $21.30 | $21.41 | $21.26 | $21.41 | $21.41 | 1,576 |
| 2022-12-06 | $21.42 | $21.42 | $21.25 | $21.25 | $21.25 | 3,199 |
| 2022-12-05 | $21.72 | $21.81 | $21.30 | $21.30 | $21.30 | 950 |
| 2022-12-02 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 4 |
| 2022-12-01 | $22.50 | $22.99 | $22.49 | $22.49 | $22.49 | 17,106 |
| 2022-11-30 | $21.01 | $22.62 | $21.01 | $22.49 | $22.49 | 1,375 |
| 2022-11-29 | $22.30 | $22.48 | $22.30 | $22.30 | $22.30 | 1,091 |
| 2022-11-28 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 125 |
| 2022-11-25 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 90 |
| 2022-11-23 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 90 |
| 2022-11-22 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 10 |
| 2022-11-21 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 73 |
| 2022-11-18 | $22.35 | $22.70 | $22.19 | $22.19 | $22.19 | 2,029 |
| 2022-11-17 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 14 |
| 2022-11-16 | $22.56 | $22.78 | $22.56 | $22.78 | $22.78 | 258 |
| 2022-11-15 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 73 |
| 2022-11-14 | $22.54 | $22.54 | $22.05 | $22.37 | $22.37 | 28,410 |
| 2022-11-11 | $23.07 | $23.13 | $22.44 | $23.13 | $23.13 | 2,398 |
| 2022-11-10 | $22.21 | $22.42 | $22.21 | $22.42 | $22.42 | 352 |
| 2022-11-09 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 75 |
| 2022-11-08 | $22.86 | $22.86 | $22.37 | $22.49 | $22.49 | 591 |
| 2022-11-07 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 3 |
| 2022-11-04 | $24.10 | $24.10 | $22.35 | $22.71 | $22.71 | 530 |
| 2022-11-03 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 49 |
| 2022-11-02 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1 |
| 2022-11-01 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 310 |
| 2022-10-31 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 45 |
| 2022-10-28 | $21.41 | $21.52 | $21.41 | $21.52 | $21.52 | 2,018 |
| 2022-10-27 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 7 |
| 2022-10-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 147 |
| 2022-10-25 | $21.56 | $21.73 | $21.56 | $21.73 | $21.73 | 128 |
| 2022-10-24 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 348 |
| 2022-10-21 | $21.20 | $21.41 | $21.20 | $21.41 | $21.41 | 348 |
| 2022-10-20 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 160 |
| 2022-10-19 | $21.41 | $21.41 | $21.39 | $21.39 | $21.39 | 319 |
| 2022-10-18 | $21.73 | $21.73 | $21.51 | $21.51 | $21.51 | 1,718 |
| 2022-10-17 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 24 |
| 2022-10-14 | $24.46 | $24.46 | $21.88 | $21.88 | $21.88 | 268 |
| 2022-10-13 | $21.78 | $22.36 | $21.78 | $22.36 | $22.36 | 177 |
| 2022-10-12 | $22.27 | $22.27 | $22.06 | $22.07 | $22.07 | 316 |
| 2022-10-11 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 3 |
| 2022-10-10 | $22.50 | $22.50 | $22.16 | $22.36 | $22.36 | 767 |
| 2022-10-07 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 3 |
| 2022-10-06 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 3 |
| 2022-10-05 | $22.28 | $22.44 | $22.17 | $22.44 | $22.44 | 908 |
| 2022-10-04 | $22.39 | $22.43 | $22.28 | $22.28 | $22.28 | 29,024 |
| 2022-10-03 | $21.44 | $21.67 | $21.44 | $21.67 | $21.67 | 526 |
| 2022-09-30 | $21.54 | $21.54 | $21.41 | $21.41 | $21.41 | 186 |
| 2022-09-29 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 2 |
| 2022-09-28 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 28 |
| 2022-09-27 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 13 |
| 2022-09-26 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 58 |
| 2022-09-23 | $21.45 | $21.59 | $21.25 | $21.59 | $21.59 | 3,186 |
| 2022-09-22 | $22.44 | $22.44 | $22.32 | $22.32 | $22.32 | 238 |
| 2022-09-21 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 48 |
| 2022-09-20 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 7 |
| 2022-09-19 | $22.21 | $22.49 | $22.21 | $22.49 | $22.49 | 183 |
| 2022-09-16 | $22.50 | $22.50 | $22.46 | $22.46 | $22.46 | 479 |
| 2022-09-15 | $22.89 | $22.89 | $22.67 | $22.67 | $22.67 | 102 |
| 2022-09-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 3 |
| 2022-09-13 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 28 |
| 2022-09-12 | $22.93 | $23.27 | $22.93 | $23.27 | $23.27 | 865 |
| 2022-09-09 | $22.58 | $22.81 | $22.58 | $22.81 | $22.81 | 4,578 |
| 2022-09-08 | $22.25 | $22.33 | $22.25 | $22.33 | $22.33 | 206 |
| 2022-09-07 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 226 |
| 2022-09-06 | $22.80 | $23.00 | $22.59 | $22.59 | $22.59 | 1,070 |
| 2022-09-02 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 103 |
| 2022-09-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 250 |
| 2022-08-31 | $23.44 | $23.44 | $23.23 | $23.43 | $23.43 | 359 |
| 2022-08-30 | $23.87 | $23.87 | $23.62 | $23.62 | $23.62 | 584 |
| 2022-08-29 | $25.00 | $25.00 | $24.04 | $24.23 | $24.23 | 1,034 |
| 2022-08-26 | $24.00 | $24.03 | $24.00 | $24.03 | $24.03 | 260 |
| 2022-08-25 | $24.16 | $24.16 | $23.93 | $23.93 | $23.93 | 284 |
| 2022-08-24 | $24.20 | $24.29 | $24.04 | $24.29 | $24.29 | 969 |
| 2022-08-23 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 89 |
| 2022-08-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 3 |
| 2022-08-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 2 |
| 2022-08-18 | $23.74 | $23.74 | $23.45 | $23.45 | $23.45 | 1,100 |
| 2022-08-17 | $22.79 | $23.48 | $21.71 | $23.35 | $23.35 | 3,135 |
| 2022-08-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 81 |
| 2022-08-15 | $23.13 | $23.44 | $22.95 | $23.44 | $23.44 | 1,502 |
| 2022-08-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 80 |
| 2022-08-11 | $23.70 | $23.80 | $23.70 | $23.80 | $23.80 | 1,032 |
| 2022-08-10 | $23.05 | $23.30 | $23.05 | $23.21 | $23.21 | 456 |
| 2022-08-09 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 38 |
| 2022-08-08 | $22.48 | $22.58 | $22.48 | $22.52 | $22.52 | 687 |
| 2022-08-05 | $22.81 | $22.81 | $22.67 | $22.67 | $22.67 | 352 |
| 2022-08-04 | $22.60 | $22.66 | $22.60 | $22.66 | $22.66 | 342 |
| 2022-08-03 | $20.34 | $22.62 | $20.34 | $22.62 | $22.62 | 608 |
| 2022-08-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 15 |
| 2022-08-01 | $22.57 | $23.01 | $22.40 | $23.01 | $23.01 | 564 |
| 2022-07-29 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 2 |
| 2022-07-28 | $23.07 | $23.10 | $23.07 | $23.10 | $23.10 | 320 |
| 2022-07-27 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 42 |
| 2022-07-26 | $23.04 | $23.04 | $22.91 | $22.91 | $22.91 | 156 |
| 2022-07-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 24 |
| 2022-07-22 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 8 |
| 2022-07-21 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 78 |
| 2022-07-20 | $22.35 | $22.54 | $22.35 | $22.54 | $22.54 | 357 |
| 2022-07-19 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 7 |
| 2022-07-18 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 27 |
| 2022-07-15 | $21.09 | $21.77 | $21.09 | $21.70 | $21.70 | 1,246 |
| 2022-07-14 | $21.30 | $21.35 | $21.27 | $21.35 | $21.35 | 722 |
| 2022-07-13 | $20.95 | $21.65 | $20.95 | $21.62 | $21.62 | 3,548 |
| 2022-07-12 | $21.55 | $21.55 | $21.38 | $21.38 | $21.38 | 207 |
| 2022-07-11 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 8 |
| 2022-07-08 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 7 |
| 2022-07-07 | $20.99 | $22.04 | $20.99 | $22.04 | $22.04 | 1,660 |
| 2022-07-06 | $21.38 | $21.38 | $20.91 | $21.03 | $21.03 | 4,599 |
| 2022-07-05 | $21.42 | $21.42 | $21.06 | $21.37 | $21.37 | 1,269 |
| 2022-07-01 | $22.76 | $22.76 | $22.54 | $22.54 | $22.54 | 884 |
| 2022-06-30 | $23.05 | $23.05 | $22.42 | $22.42 | $22.42 | 1,712 |
| 2022-06-29 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 27 |
| 2022-06-28 | $23.55 | $23.56 | $23.23 | $23.56 | $23.56 | 1,730 |
| 2022-06-27 | $22.90 | $23.37 | $22.90 | $23.27 | $23.27 | 4,250 |
| 2022-06-24 | $23.00 | $23.20 | $22.92 | $23.17 | $23.17 | 2,982 |
| 2022-06-23 | $23.67 | $23.67 | $23.12 | $23.17 | $23.17 | 5,877 |
| 2022-06-22 | $23.67 | $23.97 | $23.67 | $23.97 | $23.97 | 12,720 |
| 2022-06-21 | $24.35 | $24.35 | $24.18 | $24.20 | $24.20 | 811 |
| 2022-06-17 | $24.71 | $24.71 | $24.25 | $24.25 | $24.25 | 10,927 |
| 2022-06-16 | $24.82 | $25.10 | $24.70 | $25.10 | $25.10 | 4,587 |
| 2022-06-15 | $27.00 | $27.00 | $25.12 | $25.18 | $25.18 | 2,786 |
| 2022-06-14 | $25.26 | $25.26 | $24.83 | $24.83 | $24.83 | 2,822 |
| 2022-06-13 | $25.54 | $25.70 | $25.54 | $25.70 | $25.70 | 133 |
| 2022-06-10 | $26.20 | $26.25 | $26.07 | $26.20 | $26.20 | 2,783 |
| 2022-06-09 | $26.10 | $26.37 | $26.08 | $26.37 | $26.37 | 957 |
| 2022-06-08 | $26.94 | $26.94 | $26.25 | $26.25 | $26.25 | 1,582 |
| 2022-06-07 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 98 |
| 2022-06-06 | $26.56 | $26.59 | $26.40 | $26.40 | $26.40 | 1,355 |
| 2022-06-03 | $25.00 | $26.08 | $23.67 | $26.06 | $26.06 | 3,837 |
| 2022-06-02 | $25.98 | $26.17 | $25.80 | $25.80 | $25.80 | 2,074 |
| 2022-06-01 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 23 |
| 2022-05-31 | $25.78 | $25.78 | $25.30 | $25.30 | $25.30 | 624 |
| 2022-05-27 | $25.77 | $25.81 | $25.77 | $25.81 | $25.81 | 576 |
| 2022-05-26 | $25.32 | $25.85 | $25.32 | $25.68 | $25.68 | 1,808 |
| 2022-05-25 | $26.37 | $26.37 | $25.35 | $25.45 | $25.45 | 1,815 |
| 2022-05-24 | $25.49 | $25.49 | $25.41 | $25.41 | $25.41 | 252 |
| 2022-05-23 | $25.32 | $25.50 | $25.32 | $25.50 | $25.50 | 358 |
| 2022-05-20 | $25.25 | $25.25 | $25.13 | $25.13 | $25.13 | 584 |
| 2022-05-19 | $24.84 | $25.24 | $24.84 | $25.24 | $25.24 | 1,386 |
| 2022-05-18 | $25.39 | $25.39 | $24.85 | $24.94 | $24.94 | 2,263 |
| 2022-05-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 50 |
| 2022-05-16 | $24.91 | $25.19 | $24.91 | $25.19 | $25.19 | 261 |
| 2022-05-13 | $24.42 | $24.73 | $24.42 | $24.68 | $24.68 | 1,509 |
| 2022-05-12 | $24.45 | $24.45 | $24.44 | $24.44 | $24.44 | 922 |
| 2022-05-11 | $24.32 | $24.49 | $24.13 | $24.49 | $24.49 | 3,821 |
| 2022-05-10 | $24.15 | $24.21 | $23.74 | $23.92 | $23.92 | 3,616 |
| 2022-05-09 | $25.00 | $25.00 | $24.01 | $24.03 | $24.03 | 951 |
| 2022-05-06 | $25.25 | $25.25 | $25.19 | $25.20 | $25.20 | 816 |
| 2022-05-05 | $25.50 | $25.50 | $25.12 | $25.35 | $25.35 | 1,411 |
| 2022-05-04 | $25.04 | $25.28 | $25.04 | $25.28 | $25.28 | 1,158 |
| 2022-05-03 | $24.86 | $24.86 | $24.60 | $24.73 | $24.73 | 883 |
| 2022-05-02 | $25.03 | $25.19 | $24.88 | $24.88 | $24.88 | 635 |
| 2022-04-29 | $24.99 | $25.20 | $24.90 | $24.90 | $24.90 | 1,219 |
| 2022-04-28 | $24.67 | $24.84 | $24.52 | $24.84 | $24.84 | 22,023 |
| 2022-04-27 | $24.81 | $24.91 | $24.81 | $24.91 | $24.91 | 652 |
| 2022-04-26 | $24.61 | $24.67 | $24.61 | $24.67 | $24.67 | 661 |
| 2022-04-25 | $24.39 | $24.39 | $24.27 | $24.30 | $24.30 | 603 |
| 2022-04-22 | $24.93 | $24.93 | $24.73 | $24.73 | $24.73 | 216 |
| 2022-04-21 | $24.76 | $25.20 | $24.76 | $24.80 | $24.80 | 6,464 |
| 2022-04-20 | $25.22 | $25.22 | $25.07 | $25.14 | $25.14 | 855 |
| 2022-04-19 | $27.36 | $27.36 | $25.08 | $25.28 | $25.28 | 13,677 |
| 2022-04-18 | $26.78 | $26.97 | $26.01 | $26.19 | $26.19 | 2,601 |
| 2022-04-14 | $25.23 | $25.50 | $25.23 | $25.50 | $25.50 | 162 |
| 2022-04-13 | $25.00 | $25.22 | $25.00 | $25.22 | $25.22 | 221 |
| 2022-04-12 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 1,400 |
| 2022-04-11 | $24.33 | $24.33 | $23.68 | $24.08 | $24.08 | 3,232 |
| 2022-04-08 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 199 |
| 2022-04-07 | $23.90 | $23.98 | $23.86 | $23.98 | $23.98 | 412 |
| 2022-04-06 | $22.22 | $24.05 | $22.22 | $23.86 | $23.86 | 674 |
| 2022-04-05 | $24.43 | $24.43 | $24.23 | $24.23 | $24.23 | 472 |
| 2022-04-04 | $24.43 | $24.43 | $23.96 | $24.11 | $24.11 | 359 |
| 2022-04-01 | $23.85 | $23.88 | $23.85 | $23.88 | $23.88 | 211 |
| 2022-03-31 | $23.86 | $24.23 | $23.75 | $23.78 | $23.78 | 1,518 |
| 2022-03-30 | $24.44 | $24.44 | $23.77 | $24.28 | $24.28 | 939 |
| 2022-03-29 | $24.02 | $24.02 | $23.47 | $23.72 | $23.72 | 523 |
| 2022-03-28 | $24.02 | $24.45 | $24.02 | $24.28 | $24.28 | 2,214 |
| 2022-03-25 | $26.15 | $26.15 | $24.77 | $25.43 | $25.43 | 17,268 |
| 2022-03-24 | $26.44 | $26.44 | $24.68 | $24.68 | $24.68 | 4,137 |
| 2022-03-23 | $24.90 | $24.99 | $24.49 | $24.69 | $24.69 | 1,489 |
| 2022-03-22 | $23.99 | $24.28 | $23.95 | $24.28 | $24.28 | 2,487 |
| 2022-03-21 | $23.63 | $24.48 | $23.63 | $23.78 | $23.78 | 2,223 |
| 2022-03-18 | $23.41 | $23.79 | $23.39 | $23.49 | $23.49 | 2,228 |
| 2022-03-17 | $23.49 | $23.67 | $23.30 | $23.67 | $23.67 | 447 |
| 2022-03-16 | $21.75 | $22.58 | $21.35 | $22.58 | $22.58 | 1,234 |
| 2022-03-15 | $22.24 | $22.44 | $21.84 | $22.44 | $22.44 | 2,717 |
| 2022-03-14 | $24.00 | $24.00 | $22.47 | $22.63 | $22.63 | 956 |
| 2022-03-11 | $26.00 | $26.00 | $23.99 | $24.00 | $24.00 | 1,255 |
| 2022-03-10 | $24.45 | $24.45 | $23.40 | $23.70 | $23.70 | 1,675 |
| 2022-03-09 | $24.88 | $24.89 | $23.47 | $23.86 | $23.86 | 7,060 |
| 2022-03-08 | $26.98 | $26.98 | $25.38 | $25.40 | $25.40 | 11,397 |
| 2022-03-07 | $26.00 | $26.00 | $24.90 | $25.49 | $25.49 | 6,008 |
| 2022-03-04 | $25.00 | $25.00 | $24.13 | $24.40 | $24.40 | 1,548 |
| 2022-03-03 | $25.63 | $26.82 | $23.69 | $23.70 | $23.70 | 43,475 |
| 2022-03-02 | $23.20 | $23.61 | $23.20 | $23.47 | $23.47 | 9,368 |
| 2022-03-01 | $22.92 | $22.95 | $22.91 | $22.95 | $22.95 | 1,409 |
| 2022-02-28 | $21.90 | $22.00 | $21.80 | $21.90 | $21.90 | 4,466 |
| 2022-02-25 | $21.49 | $21.56 | $21.38 | $21.52 | $21.52 | 26,532 |
| 2022-02-24 | $22.59 | $22.59 | $21.86 | $21.99 | $21.99 | 34,222 |
| 2022-02-23 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 241 |
| 2022-02-22 | $21.69 | $21.75 | $21.68 | $21.68 | $21.68 | 383 |
| 2022-02-18 | $21.19 | $21.30 | $21.19 | $21.30 | $21.30 | 505 |
| 2022-02-17 | $23.20 | $23.48 | $21.12 | $21.33 | $21.33 | 2,250 |
| 2022-02-16 | $21.24 | $21.25 | $21.24 | $21.25 | $21.25 | 163 |
| 2022-02-15 | $21.23 | $21.23 | $20.85 | $20.94 | $20.94 | 226 |
| 2022-02-14 | $22.84 | $22.84 | $20.90 | $21.20 | $21.20 | 721 |
| 2022-02-11 | $21.04 | $21.04 | $21.01 | $21.02 | $21.02 | 340 |
| 2022-02-10 | $20.93 | $20.93 | $20.82 | $20.82 | $20.82 | 614 |
| 2022-02-09 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 111 |
| 2022-02-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 30 |
| 2022-02-07 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 173 |
| 2022-02-04 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 49 |
| 2022-02-03 | $20.10 | $20.83 | $20.10 | $20.83 | $20.83 | 211 |
| 2022-02-02 | $20.93 | $21.02 | $20.91 | $21.02 | $21.02 | 323 |
| 2022-02-01 | $21.00 | $21.00 | $20.68 | $20.68 | $20.68 | 1,220 |
| 2022-01-31 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 21 |
| 2022-01-28 | $20.38 | $20.40 | $20.38 | $20.39 | $20.39 | 3,583 |
| 2022-01-27 | $20.27 | $20.27 | $20.20 | $20.20 | $20.20 | 957 |
| 2022-01-26 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 3 |
| 2022-01-25 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 125 |
| 2022-01-24 | $21.96 | $21.96 | $19.88 | $19.88 | $19.88 | 737 |
| 2022-01-21 | $20.10 | $20.10 | $20.03 | $20.03 | $20.03 | 1,328 |
| 2022-01-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 55 |
| 2022-01-19 | $20.00 | $20.04 | $20.00 | $20.04 | $20.04 | 541 |
| 2022-01-18 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 42 |
| 2022-01-14 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 1 |
| 2022-01-13 | $19.67 | $19.67 | $19.53 | $19.53 | $19.53 | 316 |
| 2022-01-12 | $19.82 | $19.84 | $19.82 | $19.84 | $19.84 | 162 |
| 2022-01-11 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 66 |
| 2022-01-10 | $19.07 | $19.16 | $19.07 | $19.16 | $19.16 | 10,951 |
| 2022-01-07 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 150 |
| 2022-01-06 | $19.13 | $19.13 | $19.11 | $19.11 | $19.11 | 150 |
| 2022-01-05 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 5 |
| 2022-01-04 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 57 |
| 2022-01-03 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 57 |
| 2021-12-31 | $18.85 | $18.85 | $18.80 | $18.80 | $18.80 | 200 |
| 2021-12-30 | $18.87 | $18.87 | $18.83 | $18.83 | $18.83 | 970 |
| 2021-12-29 | $19.00 | $19.03 | $18.97 | $19.03 | $19.03 | 558 |
| 2021-12-28 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 185 |
| 2021-12-27 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 29 |
| 2021-12-23 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 1 |
| 2021-12-22 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 30 |
| 2021-12-21 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 556 |
| 2021-12-20 | $18.00 | $18.02 | $18.00 | $18.02 | $18.02 | 556 |
| 2021-12-17 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 136 |
| 2021-12-16 | $18.32 | $18.36 | $18.32 | $18.36 | $18.36 | 102 |
| 2021-12-15 | $18.10 | $18.19 | $18.09 | $18.19 | $18.19 | 10,260 |
| 2021-12-14 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 1,778 |
| 2021-12-13 | $18.27 | $18.27 | $18.24 | $18.25 | $18.25 | 1,778 |
| 2021-12-10 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 1 |
| 2021-12-09 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 1 |
| 2021-12-08 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 12 |
| 2021-12-07 | $18.24 | $18.29 | $18.24 | $18.29 | $18.29 | 145 |
| 2021-12-06 | $19.90 | $19.90 | $18.11 | $18.11 | $18.11 | 1,453 |
| 2021-12-03 | $18.05 | $18.10 | $18.05 | $18.10 | $18.10 | 1,100 |
| 2021-12-02 | $17.98 | $18.00 | $17.98 | $18.00 | $18.00 | 1,022 |
| 2021-12-01 | $18.39 | $20.41 | $17.98 | $17.98 | $17.98 | 12,150 |
| 2021-11-30 | $18.03 | $18.13 | $18.03 | $18.13 | $18.13 | 602 |
| 2021-11-29 | $18.76 | $18.76 | $18.63 | $18.70 | $18.70 | 344 |
| 2021-11-26 | $19.36 | $19.36 | $18.82 | $18.95 | $18.95 | 3,166 |
| 2021-11-24 | $19.76 | $19.76 | $19.70 | $19.70 | $19.70 | 961 |
| 2021-11-23 | $19.53 | $19.65 | $19.53 | $19.65 | $19.65 | 201 |
| 2021-11-22 | $19.35 | $19.39 | $19.35 | $19.39 | $19.39 | 252 |
| 2021-11-19 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 10 |
| 2021-11-18 | $19.95 | $19.95 | $19.41 | $19.52 | $19.52 | 3,376 |
| 2021-11-17 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 2 |
| 2021-11-16 | $20.11 | $20.11 | $19.64 | $19.64 | $19.64 | 387 |
| 2021-11-15 | $19.48 | $19.61 | $19.48 | $19.61 | $19.61 | 325 |
| 2021-11-12 | $19.85 | $19.85 | $19.57 | $19.57 | $19.57 | 3,949 |
| 2021-11-11 | $19.59 | $19.60 | $19.59 | $19.60 | $19.60 | 561 |
| 2021-11-10 | $19.36 | $19.37 | $19.30 | $19.37 | $19.37 | 6,299 |
| 2021-11-09 | $19.37 | $19.47 | $19.37 | $19.47 | $19.47 | 411 |
| 2021-11-08 | $19.57 | $19.57 | $19.53 | $19.53 | $19.53 | 158 |
| 2021-11-05 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 24 |
| 2021-11-04 | $19.97 | $19.97 | $19.53 | $19.53 | $19.53 | 202 |
| 2021-11-03 | $19.55 | $19.64 | $19.55 | $19.64 | $19.64 | 896 |
| 2021-11-02 | $19.72 | $19.81 | $19.72 | $19.81 | $19.81 | 102 |
| 2021-11-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 25 |
| 2021-10-29 | $19.69 | $19.69 | $19.66 | $19.66 | $19.66 | 282 |
| 2021-10-28 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 11 |
| 2021-10-27 | $20.00 | $20.00 | $19.96 | $19.96 | $19.96 | 258 |
| 2021-10-26 | $20.00 | $20.12 | $20.00 | $20.12 | $20.12 | 1,207 |
| 2021-10-25 | $20.13 | $20.16 | $20.10 | $20.16 | $20.16 | 2,585 |
| 2021-10-22 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 9 |
| 2021-10-21 | $19.91 | $19.91 | $19.61 | $19.63 | $19.63 | 715 |
| 2021-10-20 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 10 |
| 2021-10-19 | $19.84 | $19.84 | $19.71 | $19.76 | $19.76 | 1,421 |
| 2021-10-18 | $19.85 | $19.85 | $19.64 | $19.68 | $19.68 | 1,006 |
| 2021-10-15 | $20.03 | $20.05 | $19.89 | $19.93 | $19.93 | 1,568 |
| 2021-10-14 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 12 |
| 2021-10-13 | $21.46 | $21.46 | $19.54 | $19.64 | $19.64 | 1,095 |
| 2021-10-12 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 7 |
| 2021-10-11 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 7 |
| 2021-10-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 71 |
| 2021-10-07 | $19.37 | $19.48 | $19.37 | $19.48 | $19.48 | 640 |
| 2021-10-06 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 1,963 |
| 2021-10-05 | $19.68 | $19.75 | $19.68 | $19.75 | $19.75 | 420 |
| 2021-10-04 | $19.53 | $19.53 | $19.43 | $19.43 | $19.43 | 886 |
| 2021-10-01 | $19.24 | $19.24 | $19.20 | $19.20 | $19.20 | 719 |
| 2021-09-30 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 2 |
| 2021-09-29 | $19.10 | $19.10 | $18.89 | $18.89 | $18.89 | 1,675 |
| 2021-09-28 | $19.27 | $19.27 | $19.16 | $19.16 | $19.16 | 719 |
| 2021-09-27 | $19.08 | $19.18 | $19.08 | $19.18 | $19.18 | 2,370 |
| 2021-09-24 | $18.70 | $18.77 | $18.70 | $18.77 | $18.77 | 303 |
| 2021-09-23 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 87 |
| 2021-09-22 | $18.40 | $18.40 | $18.39 | $18.39 | $18.39 | 579 |
| 2021-09-21 | $18.13 | $18.13 | $18.04 | $18.13 | $18.13 | 3,032 |
| 2021-09-20 | $18.27 | $18.28 | $18.18 | $18.18 | $18.18 | 360 |
| 2021-09-17 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 1 |
| 2021-09-16 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 20 |
| 2021-09-15 | $18.92 | $18.92 | $18.89 | $18.89 | $18.89 | 6,879 |
| 2021-09-14 | $18.65 | $18.66 | $18.54 | $18.55 | $18.55 | 2,338 |
| 2021-09-13 | $18.48 | $18.51 | $18.48 | $18.51 | $18.51 | 217 |
| 2021-09-10 | $18.36 | $18.39 | $18.36 | $18.39 | $18.39 | 210 |
| 2021-09-09 | $18.28 | $18.28 | $18.27 | $18.27 | $18.27 | 361 |
| 2021-09-08 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 1 |
| 2021-09-07 | $18.20 | $18.20 | $18.13 | $18.13 | $18.13 | 1,519 |
| 2021-09-03 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 6,105 |
| 2021-09-02 | $18.27 | $18.32 | $18.27 | $18.32 | $18.32 | 6,105 |
| 2021-09-01 | $18.11 | $18.19 | $18.11 | $18.19 | $18.19 | 5,009 |
| 2021-08-31 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 416 |
| 2021-08-30 | $18.42 | $18.42 | $18.25 | $18.25 | $18.25 | 416 |
| 2021-08-27 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 151 |
| 2021-08-26 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 3,709 |
| 2021-08-25 | $17.87 | $17.93 | $17.86 | $17.93 | $17.93 | 3,709 |
| 2021-08-24 | $17.69 | $17.85 | $17.69 | $17.85 | $17.85 | 438 |
| 2021-08-23 | $17.54 | $17.59 | $17.54 | $17.59 | $17.59 | 1,835 |
| 2021-08-20 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 754 |
| 2021-08-19 | $17.44 | $17.44 | $17.35 | $17.35 | $17.35 | 754 |
| 2021-08-18 | $17.81 | $17.81 | $17.71 | $17.71 | $17.71 | 478 |
| 2021-08-17 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 38 |
| 2021-08-16 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 52 |
| 2021-08-13 | $18.15 | $18.15 | $18.01 | $18.01 | $18.01 | 155 |
| 2021-08-12 | $18.01 | $18.01 | $17.97 | $17.97 | $17.97 | 643 |
| 2021-08-11 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 2 |
| 2021-08-10 | $17.84 | $17.85 | $17.83 | $17.85 | $17.85 | 2,126 |
| 2021-08-09 | $17.54 | $17.59 | $17.54 | $17.59 | $17.59 | 132 |
| 2021-08-06 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 295 |
| 2021-08-05 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 101 |
| 2021-08-04 | $18.00 | $18.00 | $17.91 | $17.92 | $17.92 | 3,241 |
| 2021-08-03 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1 |
| 2021-08-02 | $18.24 | $18.24 | $18.13 | $18.13 | $18.13 | 192 |
| 2021-07-30 | $18.28 | $18.28 | $18.24 | $18.24 | $18.24 | 1,411 |
| 2021-07-29 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 6 |
| 2021-07-28 | $18.24 | $18.24 | $18.22 | $18.22 | $18.22 | 1,548 |
| 2021-07-27 | $18.22 | $18.22 | $18.10 | $18.15 | $18.15 | 1,154 |
| 2021-07-26 | $18.24 | $18.31 | $18.24 | $18.31 | $18.31 | 322 |
| 2021-07-23 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 1,645 |
| 2021-07-22 | $17.92 | $18.08 | $17.91 | $18.08 | $18.08 | 1,645 |
| 2021-07-21 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 303 |
| 2021-07-20 | $17.64 | $17.68 | $17.64 | $17.65 | $17.65 | 303 |
| 2021-07-19 | $17.35 | $17.38 | $17.35 | $17.38 | $17.38 | 245 |
| 2021-07-16 | $18.26 | $18.26 | $17.85 | $17.85 | $17.85 | 500 |
| 2021-07-15 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 84 |
| 2021-07-14 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 3 |
| 2021-07-13 | $17.81 | $17.94 | $17.81 | $17.87 | $17.87 | 3,983 |
| 2021-07-12 | $17.75 | $17.78 | $17.75 | $17.78 | $17.78 | 862 |
| 2021-07-09 | $17.65 | $17.68 | $17.65 | $17.68 | $17.68 | 387 |
| 2021-07-08 | $15.73 | $17.50 | $15.73 | $17.50 | $17.50 | 3,141 |
| 2021-07-07 | $17.47 | $17.49 | $17.43 | $17.48 | $17.48 | 7,399 |
| 2021-07-06 | $18.45 | $18.45 | $17.51 | $17.58 | $17.58 | 2,763 |
| 2021-07-02 | $17.94 | $18.00 | $17.94 | $17.98 | $17.98 | 610 |
| 2021-07-01 | $17.89 | $17.92 | $17.89 | $17.92 | $17.92 | 496 |
| 2021-06-30 | $17.62 | $17.92 | $17.62 | $17.92 | $17.92 | 923 |
| 2021-06-29 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 585 |
| 2021-06-28 | $17.37 | $17.60 | $17.37 | $17.60 | $17.60 | 421 |
| 2021-06-25 | $17.43 | $17.47 | $17.43 | $17.47 | $17.47 | 277 |
| 2021-06-24 | $17.43 | $17.45 | $17.41 | $17.45 | $17.45 | 455 |
| 2021-06-23 | $17.50 | $17.50 | $17.43 | $17.43 | $17.43 | 6,288 |
| 2021-06-22 | $17.28 | $17.32 | $17.28 | $17.28 | $17.28 | 230 |
| 2021-06-21 | $17.25 | $17.30 | $17.25 | $17.30 | $17.30 | 23,675 |
| 2021-06-18 | $17.05 | $17.17 | $17.05 | $17.17 | $17.17 | 1,538 |
| 2021-06-17 | $17.03 | $17.05 | $16.96 | $17.00 | $17.00 | 24,587 |
| 2021-06-16 | $17.76 | $17.76 | $17.60 | $17.63 | $17.63 | 5,405 |
| 2021-06-15 | $17.74 | $17.74 | $17.69 | $17.69 | $17.69 | 427 |
| 2021-06-14 | $17.95 | $17.95 | $17.85 | $17.85 | $17.85 | 463 |
| 2021-06-11 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 225 |
| 2021-06-10 | $17.95 | $17.99 | $17.95 | $17.99 | $17.99 | 401 |
| 2021-06-09 | $17.93 | $17.98 | $17.93 | $17.95 | $17.95 | 1,844 |
| 2021-06-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 144 |
| 2021-06-07 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 40 |
| 2021-06-04 | $17.89 | $17.93 | $17.89 | $17.93 | $17.93 | 1,399 |
| 2021-06-03 | $17.66 | $17.66 | $17.59 | $17.64 | $17.64 | 820 |
| 2021-06-02 | $17.90 | $17.90 | $17.88 | $17.88 | $17.88 | 512 |
| 2021-06-01 | $18.03 | $18.03 | $17.80 | $17.83 | $17.83 | 798 |
| 2021-05-28 | $17.59 | $17.59 | $17.55 | $17.56 | $17.56 | 1,605 |
| 2021-05-27 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 17 |
| 2021-05-26 | $17.26 | $17.31 | $17.26 | $17.31 | $17.31 | 627 |
| 2021-05-25 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 32 |
| 2021-05-24 | $17.23 | $17.31 | $17.23 | $17.31 | $17.31 | 124 |
| 2021-05-21 | $17.18 | $17.23 | $17.17 | $17.17 | $17.17 | 1,036 |
| 2021-05-20 | $17.11 | $17.16 | $17.11 | $17.16 | $17.16 | 344 |
| 2021-05-19 | $17.28 | $17.28 | $17.23 | $17.27 | $17.27 | 18,464 |
| 2021-05-18 | $17.70 | $17.70 | $17.63 | $17.63 | $17.63 | 505 |
| 2021-05-17 | $17.42 | $17.65 | $17.42 | $17.62 | $17.62 | 3,100 |
| 2021-05-14 | $17.45 | $17.45 | $17.34 | $17.39 | $17.39 | 3,950 |
| 2021-05-13 | $17.63 | $17.63 | $17.33 | $17.33 | $17.33 | 378 |
| 2021-05-12 | $17.84 | $17.84 | $17.73 | $17.77 | $17.77 | 2,345 |
| 2021-05-11 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 973 |
| 2021-05-10 | $18.50 | $18.50 | $17.63 | $17.63 | $17.63 | 4,619 |
| 2021-05-07 | $17.77 | $17.81 | $17.77 | $17.77 | $17.77 | 32,285 |
| 2021-05-06 | $17.50 | $17.57 | $17.50 | $17.57 | $17.57 | 527 |
| 2021-05-05 | $17.47 | $17.47 | $17.43 | $17.45 | $17.45 | 8,200 |
| 2021-05-04 | $17.36 | $17.36 | $17.31 | $17.35 | $17.35 | 14,436 |
| 2021-05-03 | $17.53 | $17.53 | $17.22 | $17.26 | $17.26 | 11,060 |
| 2021-04-30 | $17.09 | $17.09 | $16.95 | $17.09 | $17.09 | 8,348 |
| 2021-04-29 | $17.02 | $17.03 | $17.02 | $17.03 | $17.03 | 1,315 |
| 2021-04-28 | $17.00 | $17.17 | $17.00 | $17.03 | $17.03 | 1,786 |
| 2021-04-27 | $17.00 | $17.04 | $17.00 | $17.03 | $17.03 | 5,314 |
| 2021-04-26 | $17.00 | $17.00 | $16.74 | $16.90 | $16.90 | 4,390 |
| 2021-04-23 | $17.01 | $17.01 | $16.62 | $16.67 | $16.67 | 22,395 |
| 2021-04-22 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 30 |
| 2021-04-21 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 1 |
| 2021-04-20 | $16.69 | $16.69 | $16.35 | $16.40 | $16.40 | 2,950 |
| 2021-04-19 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 119 |
| 2021-04-16 | $16.32 | $16.33 | $16.29 | $16.29 | $16.29 | 294 |
| 2021-04-15 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 63 |
| 2021-04-14 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 30 |
| 2021-04-13 | $15.79 | $15.85 | $15.79 | $15.85 | $15.85 | 556 |
| 2021-04-12 | $15.78 | $15.78 | $15.70 | $15.70 | $15.70 | 302 |
| 2021-04-09 | $15.85 | $15.87 | $15.79 | $15.79 | $15.79 | 1,432 |
| 2021-04-08 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 246 |
| 2021-04-07 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 246 |
| 2021-04-06 | $15.77 | $15.77 | $15.71 | $15.71 | $15.71 | 602 |
| 2021-04-05 | $15.75 | $15.75 | $15.60 | $15.60 | $15.60 | 1,090 |
| 2021-04-01 | $15.72 | $15.77 | $15.72 | $15.76 | $15.76 | 974 |
| 2021-03-31 | $15.73 | $15.73 | $15.68 | $15.68 | $15.68 | 793 |
| 2021-03-30 | $15.90 | $15.90 | $15.54 | $15.54 | $15.54 | 633 |
| 2021-03-29 | $15.77 | $15.79 | $15.77 | $15.77 | $15.77 | 333 |
| 2021-03-26 | $15.80 | $15.86 | $15.78 | $15.82 | $15.82 | 1,409 |
| 2021-03-25 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 3 |
| 2021-03-24 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 1 |
| 2021-03-23 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 106 |
| 2021-03-22 | $16.30 | $16.30 | $15.92 | $15.92 | $15.92 | 106 |
| 2021-03-19 | $15.00 | $15.90 | $15.00 | $15.90 | $15.90 | 1,321 |
| 2021-03-18 | $15.91 | $15.91 | $15.67 | $15.69 | $15.69 | 29,958 |
| 2021-03-17 | $16.11 | $16.21 | $16.11 | $16.21 | $16.21 | 30,090 |
| 2021-03-16 | $16.17 | $16.19 | $16.16 | $16.19 | $16.19 | 284 |
| 2021-03-15 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 61 |
| 2021-03-12 | $16.18 | $16.23 | $16.18 | $16.19 | $16.19 | 2,056 |
| 2021-03-11 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 28 |
| 2021-03-10 | $16.09 | $16.09 | $16.06 | $16.06 | $16.06 | 360 |
| 2021-03-09 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 188 |
| 2021-03-08 | $17.47 | $17.47 | $16.03 | $16.07 | $16.07 | 4,011 |
| 2021-03-05 | $16.07 | $16.18 | $16.07 | $16.17 | $16.17 | 687 |
| 2021-03-04 | $15.95 | $15.99 | $15.95 | $15.95 | $15.95 | 1,449 |
| 2021-03-03 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 150 |
| 2021-03-02 | $15.98 | $16.09 | $15.98 | $16.05 | $16.05 | 545 |
| 2021-03-01 | $16.07 | $16.07 | $15.95 | $15.95 | $15.95 | 7,804 |
| 2021-02-26 | $16.18 | $16.18 | $16.05 | $16.05 | $16.05 | 362 |
| 2021-02-25 | $16.40 | $16.42 | $16.40 | $16.42 | $16.42 | 237 |
| 2021-02-24 | $16.39 | $16.50 | $16.39 | $16.50 | $16.50 | 319 |
| 2021-02-23 | $17.34 | $17.34 | $16.20 | $16.31 | $16.31 | 2,296 |
| 2021-02-22 | $16.47 | $16.47 | $16.17 | $16.32 | $16.32 | 632 |
| 2021-02-19 | $16.12 | $16.12 | $16.06 | $16.06 | $16.06 | 748 |
| 2021-02-18 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 110 |
| 2021-02-17 | $16.02 | $16.03 | $16.02 | $16.03 | $16.03 | 189 |
| 2021-02-16 | $15.94 | $16.00 | $15.94 | $16.00 | $16.00 | 388 |
| 2021-02-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 110 |
| 2021-02-11 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 2 |
| 2021-02-10 | $15.74 | $15.74 | $15.69 | $15.69 | $15.69 | 293 |
| 2021-02-09 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 6 |
| 2021-02-08 | $17.02 | $17.02 | $15.62 | $15.70 | $15.70 | 5,451 |
| 2021-02-05 | $15.34 | $15.54 | $15.34 | $15.54 | $15.54 | 200 |
| 2021-02-04 | $15.32 | $15.34 | $15.32 | $15.34 | $15.34 | 305 |
| 2021-02-03 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 51 |
| 2021-02-02 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 51 |
| 2021-02-01 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 3 |
| 2021-01-29 | $15.12 | $15.12 | $15.00 | $15.00 | $15.00 | 800 |
| 2021-01-28 | $14.99 | $14.99 | $14.98 | $14.98 | $14.98 | 619 |
| 2021-01-27 | $15.47 | $16.74 | $14.98 | $15.08 | $15.08 | 1,357 |
| 2021-01-26 | $15.07 | $15.08 | $15.07 | $15.08 | $15.08 | 374 |
| 2021-01-25 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 19 |
| 2021-01-22 | $14.82 | $14.84 | $14.81 | $14.81 | $14.81 | 228 |
| 2021-01-21 | $15.05 | $15.05 | $15.04 | $15.04 | $15.04 | 160 |
| 2021-01-20 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 44 |
| 2021-01-19 | $15.08 | $15.08 | $15.01 | $15.01 | $15.01 | 5,280 |
| 2021-01-15 | $15.16 | $15.16 | $15.08 | $15.08 | $15.08 | 453 |
| 2021-01-14 | $15.15 | $15.25 | $15.15 | $15.24 | $15.24 | 2,909 |
| 2021-01-13 | $15.13 | $15.13 | $15.12 | $15.12 | $15.12 | 165 |
| 2021-01-12 | $15.00 | $15.22 | $15.00 | $15.12 | $15.12 | 5,406 |
| 2021-01-11 | $14.85 | $14.88 | $14.84 | $14.88 | $14.88 | 2,463 |
| 2021-01-08 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 773 |
| 2021-01-07 | $15.04 | $15.05 | $15.03 | $15.05 | $15.05 | 773 |
| 2021-01-06 | $15.44 | $15.44 | $15.04 | $15.04 | $15.04 | 1,844 |
| 2021-01-05 | $14.96 | $15.07 | $14.96 | $15.05 | $15.05 | 2,799 |
| 2021-01-04 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 76 |
| 2020-12-31 | $14.54 | $14.61 | $14.54 | $14.61 | $14.61 | 273 |
| 2020-12-30 | $14.48 | $14.51 | $14.47 | $14.51 | $14.51 | 2,525 |
| 2020-12-29 | $14.40 | $14.42 | $14.40 | $14.42 | $14.42 | 300 |
| 2020-12-28 | $13.30 | $14.55 | $12.36 | $14.33 | $14.33 | 10,000 |
| 2020-12-24 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 3 |
| 2020-12-23 | $14.41 | $14.41 | $14.39 | $14.39 | $14.39 | 403 |
| 2020-12-22 | $14.28 | $14.28 | $14.24 | $14.24 | $14.24 | 837 |
| 2020-12-21 | $14.50 | $14.50 | $14.35 | $14.35 | $14.35 | 918 |
| 2020-12-18 | $14.40 | $14.41 | $14.40 | $14.41 | $14.41 | 141 |
| 2020-12-17 | $14.36 | $14.36 | $14.34 | $14.34 | $14.34 | 1,402 |
| 2020-12-16 | $14.16 | $14.17 | $14.16 | $14.17 | $14.17 | 1,855 |
| 2020-12-15 | $14.10 | $14.12 | $14.07 | $14.10 | $14.10 | 792 |
| 2020-12-14 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 1 |
| 2020-12-11 | $13.96 | $13.96 | $13.93 | $13.93 | $13.93 | 356 |
| 2020-12-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 4 |
| 2020-12-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 918 |
| 2020-12-08 | $13.11 | $13.72 | $13.11 | $13.72 | $13.72 | 918 |
| 2020-12-07 | $13.80 | $13.80 | $13.74 | $13.74 | $13.74 | 222 |
| 2020-12-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2020-12-03 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 801 |
| 2020-12-02 | $13.95 | $13.95 | $13.85 | $13.85 | $13.85 | 801 |
| 2020-12-01 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 533 |
| 2020-11-30 | $14.16 | $14.16 | $13.86 | $13.86 | $13.86 | 533 |
| 2020-11-27 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 5 |
| 2020-11-25 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 35 |
| 2020-11-24 | $13.86 | $13.91 | $13.86 | $13.91 | $13.91 | 699 |
| 2020-11-23 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2020-11-20 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 15 |
| 2020-11-19 | $13.64 | $13.70 | $13.64 | $13.70 | $13.70 | 643 |
| 2020-11-18 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 2 |
| 2020-11-17 | $13.72 | $13.74 | $13.72 | $13.74 | $13.74 | 100 |
| 2020-11-16 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 3,000 |
| 2020-11-13 | $13.67 | $13.70 | $13.67 | $13.70 | $13.70 | 3,000 |
| 2020-11-12 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 11 |
| 2020-11-11 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 1 |
| 2020-11-10 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 1 |
| 2020-11-09 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 1 |
| 2020-11-06 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 5,003 |
| 2020-11-05 | $13.67 | $13.67 | $13.60 | $13.60 | $13.60 | 5,003 |
| 2020-11-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 448 |
| 2020-11-03 | $13.43 | $13.43 | $13.41 | $13.41 | $13.41 | 448 |
| 2020-11-02 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 45 |
| 2020-10-30 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 1 |
| 2020-10-29 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2020-10-28 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 3,345 |
| 2020-10-27 | $13.69 | $13.69 | $13.67 | $13.67 | $13.67 | 3,345 |
| 2020-10-26 | $13.57 | $13.61 | $13.57 | $13.61 | $13.61 | 210 |
| 2020-10-23 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 1 |
| 2020-10-22 | $13.77 | $13.77 | $13.73 | $13.73 | $13.73 | 454 |
| 2020-10-21 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 41 |
| 2020-10-20 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 605 |
| 2020-10-19 | $13.63 | $13.65 | $13.63 | $13.65 | $13.65 | 605 |
| 2020-10-16 | $13.62 | $13.62 | $13.61 | $13.61 | $13.61 | 170 |
| 2020-10-15 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 120 |
| 2020-10-14 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 1 |
| 2020-10-13 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 2 |
| 2020-10-12 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 1 |
| 2020-10-09 | $13.57 | $13.63 | $13.57 | $13.63 | $13.63 | 1,082 |
| 2020-10-08 | $13.44 | $13.44 | $13.43 | $13.43 | $13.43 | 243 |
| 2020-10-07 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 443 |
| 2020-10-06 | $13.39 | $13.39 | $13.22 | $13.22 | $13.22 | 443 |
| 2020-10-05 | $13.31 | $13.31 | $13.24 | $13.24 | $13.24 | 138 |
| 2020-10-02 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 3 |
| 2020-10-01 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 2 |
| 2020-09-30 | $13.28 | $13.28 | $13.18 | $13.18 | $13.18 | 2,368 |
| 2020-09-29 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2020-09-28 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 4,280 |
| 2020-09-25 | $13.11 | $13.16 | $13.11 | $13.16 | $13.16 | 4,280 |
| 2020-09-24 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 93 |
| 2020-09-23 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 93 |
| 2020-09-22 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 555 |
| 2020-09-21 | $13.21 | $13.31 | $13.21 | $13.31 | $13.31 | 555 |
| 2020-09-18 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 22 |
| 2020-09-17 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2020-09-16 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 20 |
| 2020-09-15 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 20 |
| 2020-09-14 | $13.41 | $13.41 | $13.36 | $13.36 | $13.36 | 3,452 |
| 2020-09-11 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 1 |
| 2020-09-10 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 80 |
| 2020-09-09 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 15 |
| 2020-09-08 | $13.26 | $13.32 | $13.26 | $13.31 | $13.31 | 1,820 |
| 2020-09-04 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 1 |
| 2020-09-03 | $13.54 | $13.54 | $13.50 | $13.51 | $13.51 | 389 |
| 2020-09-02 | $13.57 | $13.63 | $13.57 | $13.63 | $13.63 | 1,079 |
| 2020-09-01 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1 |
| 2020-08-31 | $13.00 | $13.72 | $13.00 | $13.69 | $13.69 | 1,443 |
| 2020-08-28 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 29 |
| 2020-08-27 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 150 |
| 2020-08-26 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2020-08-25 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 200 |
| 2020-08-24 | $13.36 | $13.36 | $13.34 | $13.34 | $13.34 | 200 |
| 2020-08-21 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 40 |
| 2020-08-20 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 1 |
| 2020-08-19 | $13.22 | $13.42 | $13.22 | $13.42 | $13.42 | 265 |
| 2020-08-18 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 794 |
| 2020-08-17 | $13.48 | $13.48 | $13.41 | $13.41 | $13.41 | 794 |
| 2020-08-14 | $12.93 | $13.16 | $12.93 | $13.16 | $13.16 | 250 |
| 2020-08-13 | $13.24 | $13.24 | $13.02 | $13.07 | $13.07 | 522 |
| 2020-08-12 | $13.14 | $14.00 | $13.14 | $14.00 | $14.00 | 499 |
| 2020-08-11 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 1 |
| 2020-08-10 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 1 |
| 2020-08-07 | $13.22 | $13.22 | $13.07 | $13.07 | $13.07 | 755 |
| 2020-08-06 | $13.42 | $13.42 | $13.36 | $13.37 | $13.37 | 1,541 |
| 2020-08-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 26 |
| 2020-08-04 | $13.11 | $13.18 | $13.11 | $13.12 | $13.12 | 1,687 |
| 2020-08-03 | $12.97 | $13.00 | $12.97 | $13.00 | $13.00 | 526 |
| 2020-07-31 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 51 |
| 2020-07-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 20 |
| 2020-07-29 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 20 |
| 2020-07-28 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 7 |
| 2020-07-27 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 11 |
| 2020-07-24 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 11 |
| 2020-07-23 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 11 |
| 2020-07-22 | $12.53 | $12.57 | $12.53 | $12.57 | $12.57 | 210 |
| 2020-07-21 | $12.17 | $12.48 | $12.17 | $12.23 | $12.23 | 340 |
| 2020-07-20 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2020-07-17 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 0 |
| 2020-07-16 | $12.32 | $12.34 | $12.29 | $12.34 | $12.34 | 1,800 |
| 2020-07-14 | $12.15 | $12.29 | $12.14 | $12.22 | $12.22 | 0 |
| 2020-07-13 | $12.35 | $12.35 | $12.22 | $12.32 | $12.32 | 30 |
| 2020-07-10 | $12.32 | $12.36 | $12.28 | $12.28 | $12.28 | 200 |
| 2020-07-09 | $12.35 | $12.45 | $12.26 | $12.36 | $12.36 | 0 |
| 2020-07-07 | $12.21 | $12.34 | $12.21 | $12.29 | $12.29 | 350 |
| 2020-07-06 | $12.23 | $12.26 | $12.19 | $12.26 | $12.26 | 180 |
| 2020-07-01 | $12.00 | $12.04 | $11.93 | $12.01 | $12.01 | 5 |
| 2020-06-30 | $11.87 | $12.01 | $11.87 | $12.01 | $12.01 | 2,956 |
| 2020-06-29 | $12.46 | $12.46 | $11.68 | $11.84 | $11.84 | 7,057 |
| 2020-06-26 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 3 |
| 2020-06-25 | $11.62 | $11.71 | $11.62 | $11.71 | $11.71 | 3,782 |
| 2020-06-24 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 11 |
| 2020-06-23 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 17 |
| 2020-06-22 | $12.28 | $12.28 | $11.95 | $11.95 | $11.95 | 124 |
| 2020-06-19 | $11.95 | $11.97 | $11.90 | $11.90 | $11.90 | 2,751 |
| 2020-06-18 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2020-06-17 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2020-06-16 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2020-06-15 | $11.52 | $11.77 | $11.33 | $11.77 | $11.77 | 4,250 |
| 2020-06-12 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 20 |
| 2020-06-11 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 5 |
| 2020-06-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1 |
| 2020-06-09 | $11.93 | $12.01 | $11.93 | $11.99 | $11.99 | 1,148 |
| 2020-06-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2020-06-05 | $12.02 | $12.06 | $11.93 | $11.95 | $11.95 | 45,705 |
| 2020-06-04 | $12.92 | $12.92 | $11.85 | $11.85 | $11.85 | 4,335 |
| 2020-06-03 | $11.80 | $11.87 | $11.76 | $11.76 | $11.76 | 133,263 |
| 2020-06-02 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 10 |
| 2020-06-01 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 1 |
| 2020-05-29 | $11.08 | $11.68 | $11.08 | $11.68 | $11.68 | 992 |
| 2020-05-28 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 8 |
| 2020-05-27 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2 |
| 2020-05-26 | $11.62 | $11.67 | $11.62 | $11.67 | $11.67 | 100 |
| 2020-05-22 | $11.50 | $11.58 | $11.50 | $11.58 | $11.58 | 1,306 |
| 2020-05-21 | $11.66 | $11.67 | $11.64 | $11.64 | $11.64 | 1,709 |
| 2020-05-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 107 |
| 2020-05-19 | $11.63 | $11.63 | $11.60 | $11.62 | $11.62 | 502 |
| 2020-05-18 | $11.02 | $11.59 | $11.02 | $11.59 | $11.59 | 307 |
| 2020-05-15 | $11.30 | $11.31 | $11.30 | $11.31 | $11.31 | 800 |
| 2020-05-14 | $11.13 | $11.21 | $11.08 | $11.21 | $11.21 | 5,800 |
| 2020-05-13 | $11.19 | $11.23 | $11.03 | $11.09 | $11.09 | 4,948 |
| 2020-05-12 | $11.26 | $11.27 | $11.26 | $11.26 | $11.26 | 1,600 |
| 2020-05-11 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2020-05-08 | $11.43 | $11.43 | $11.27 | $11.27 | $11.27 | 325 |
| 2020-05-07 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2020-05-06 | $11.24 | $11.25 | $11.21 | $11.25 | $11.25 | 228 |
| 2020-05-05 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2020-05-04 | $11.90 | $11.90 | $11.21 | $11.21 | $11.21 | 992 |
| 2020-05-01 | $11.06 | $11.12 | $11.06 | $11.12 | $11.12 | 591 |
| 2020-04-30 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 8 |
| 2020-04-29 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 50 |
| 2020-04-28 | $10.99 | $10.99 | $10.90 | $10.90 | $10.90 | 120 |
| 2020-04-27 | $10.81 | $11.02 | $10.81 | $10.95 | $10.95 | 8,931 |
| 2020-04-24 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2020-04-23 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2020-04-22 | $11.20 | $11.20 | $11.12 | $11.15 | $11.15 | 582 |
| 2020-04-21 | $10.95 | $10.97 | $10.87 | $10.95 | $10.95 | 6,446 |
| 2020-04-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2020-04-17 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2020-04-16 | $11.53 | $11.53 | $11.45 | $11.48 | $11.48 | 3,462 |
| 2020-04-15 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2020-04-14 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2020-04-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-04-09 | $11.73 | $11.73 | $11.70 | $11.70 | $11.70 | 5,370 |
| 2020-04-08 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 34 |
| 2020-04-07 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 6,110 |
| 2020-04-06 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2020-04-03 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2020-04-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 250 |
| 2020-04-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2020-03-31 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2020-03-30 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 100 |
| 2020-03-27 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 74 |
| 2020-03-26 | $11.80 | $11.80 | $11.71 | $11.71 | $11.71 | 400 |
| 2020-03-25 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2020-03-24 | $11.72 | $11.79 | $11.72 | $11.79 | $11.79 | 100 |
| 2020-03-23 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2020-03-20 | $11.39 | $11.39 | $11.28 | $11.28 | $11.28 | 202 |
| 2020-03-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-03-18 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2020-03-17 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2020-03-16 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2020-03-13 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2020-03-12 | $12.16 | $12.17 | $12.16 | $12.17 | $12.17 | 400 |
| 2020-03-11 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 0 |
| 2020-03-10 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2020-03-09 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 5 |
| 2020-03-06 | $13.24 | $13.25 | $13.20 | $13.21 | $13.21 | 698 |
| 2020-03-05 | $13.68 | $13.68 | $13.58 | $13.58 | $13.58 | 2,150 |
| 2020-03-04 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 1 |
| 2020-03-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 48 |
| 2020-03-02 | $13.49 | $13.59 | $13.48 | $13.59 | $13.59 | 400 |
| 2020-02-28 | $13.25 | $13.27 | $13.25 | $13.27 | $13.27 | 7,849 |
| 2020-02-27 | $13.76 | $13.76 | $13.50 | $13.51 | $13.51 | 800 |
| 2020-02-26 | $13.90 | $13.90 | $13.77 | $13.79 | $13.79 | 2,885 |
| 2020-02-25 | $14.00 | $14.00 | $13.96 | $13.96 | $13.96 | 541 |
| 2020-02-24 | $14.69 | $14.69 | $14.00 | $14.00 | $14.00 | 341 |
| 2020-02-21 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 6 |
| 2020-02-20 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 5 |
| 2020-02-19 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 20 |
| 2020-02-18 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 324 |
| 2020-02-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 70 |
| 2020-02-13 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2020-02-12 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2020-02-11 | $15.37 | $15.37 | $13.88 | $13.91 | $13.91 | 1,480 |
| 2020-02-10 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2020-02-07 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2020-02-06 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2020-02-05 | $14.00 | $14.01 | $14.00 | $14.01 | $14.01 | 151 |
| 2020-02-04 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2020-02-03 | $13.93 | $13.93 | $13.77 | $13.85 | $13.85 | 1,020 |
| 2020-01-31 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 0 |
| 2020-01-30 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 0 |
| 2020-01-29 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2020-01-28 | $14.28 | $14.39 | $14.27 | $14.27 | $14.27 | 1,201 |
| 2020-01-27 | $14.37 | $14.37 | $14.28 | $14.28 | $14.28 | 702 |
| 2020-01-24 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2020-01-23 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2020-01-22 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 2 |
| 2020-01-21 | $14.95 | $14.95 | $14.79 | $14.84 | $14.84 | 8,070 |
| 2020-01-17 | $15.01 | $15.01 | $15.00 | $15.00 | $15.00 | 100 |
| 2020-01-16 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 102 |
| 2020-01-15 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2020-01-14 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2020-01-13 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2020-01-10 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 3 |
| 2020-01-09 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2020-01-08 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2020-01-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2020-01-06 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| 2020-01-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2020-01-02 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2019-12-31 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 1 |
| 2019-12-30 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2019-12-27 | $15.39 | $15.40 | $15.25 | $15.25 | $15.25 | 750 |
| 2019-12-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2019-12-24 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 200 |
| 2019-12-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2019-12-20 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2019-12-19 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 1,500 |
| 2019-12-18 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2019-12-17 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2019-12-16 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2019-12-13 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2019-12-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2019-12-11 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2019-12-10 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2019-12-09 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2019-12-06 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
| 2019-12-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2019-12-04 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2019-12-03 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
| 2019-12-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2019-11-29 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2019-11-27 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2019-11-26 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 10 |
| 2019-11-25 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2019-11-22 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2019-11-21 | $14.82 | $14.82 | $14.73 | $14.73 | $14.73 | 1,001 |
| 2019-11-20 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2019-11-19 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 600 |
| 2019-11-18 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 3 |
| 2019-11-15 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 2 |
| 2019-11-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 910 |
| 2019-11-13 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 3 |
| 2019-11-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2019-11-11 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 1 |
| 2019-11-08 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 100 |
| 2019-11-07 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2019-11-06 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 100 |
| 2019-11-05 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 10 |
| 2019-11-04 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2019-11-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 100 |
| 2019-10-31 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2019-10-30 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2019-10-29 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2019-10-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2019-10-25 | $14.82 | $14.86 | $14.82 | $14.86 | $14.86 | 100 |
UBS AG London Branch ETRACS Bloomberg Commodity Index Total Return ETN Ser B 10312039 (DJCB) News Headlines
Recent UBS AG London Branch ETRACS Bloomberg Commodity Index Total Return ETN Ser B 10312039 (DJCB) News
Similar Companies to UBS AG London Branch ETRACS Bloomberg Commodity Index Total Return ETN Ser B 10312039 (DJCB) 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 | -- | -- | -- |