UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB) Exchange: NYSE ARCA

Data as of March 28, 2024

$11.25 ($-0.09) -0.75%

UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 - Daily Information
Click for more stock information on UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044.
Daily Information Data
Date March 28, 2024
Open $11.30
Previous Close $11.25
High $11.30
Low $11.18
Adjusted Open $11.30
Previous Adjusted Close $11.25
Adjusted High $11.30
Adjusted Low $11.18

About UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB)

UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044

Historical Stock Data for UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB)

Date Open High Low Close Adj.Close Volume
2024-03-01 $11.30 $11.30 $11.18 $11.25 $11.25 2,586
2024-02-29 $11.33 $11.34 $11.32 $11.34 $11.34 1,157
2024-02-28 $11.18 $11.26 $11.18 $11.26 $11.26 1,488
2024-02-27 $11.21 $11.34 $11.21 $11.23 $11.23 598
2024-02-26 $11.52 $11.52 $11.14 $11.14 $11.14 293
2024-02-23 $11.50 $11.50 $11.49 $11.49 $11.49 1,411
2024-02-22 $11.38 $11.38 $11.38 $11.38 $11.38 305
2024-02-21 $11.23 $11.36 $11.23 $11.36 $11.36 1,557
2024-02-20 $11.18 $11.18 $11.10 $11.10 $11.10 223
2024-02-16 $11.12 $11.16 $11.12 $11.16 $11.16 646
2024-02-15 $11.10 $11.10 $11.08 $11.08 $11.08 452
2024-02-14 $10.68 $10.76 $10.68 $10.76 $10.76 1,914
2024-02-13 $10.66 $10.71 $10.60 $10.71 $10.71 2,705
2024-02-12 $11.06 $11.06 $11.04 $11.05 $11.05 1,378
2024-02-09 $10.78 $10.90 $10.78 $10.90 $10.90 1,313
2024-02-08 $10.98 $11.03 $10.97 $11.01 $10.87 1,018
2024-02-07 $11.07 $11.10 $11.03 $11.09 $10.95 2,282
2024-02-06 $10.85 $11.17 $10.85 $11.15 $11.00 2,151
2024-02-05 $11.18 $11.18 $10.85 $10.90 $10.76 4,586
2024-02-02 $11.29 $11.35 $11.28 $11.35 $11.20 1,830
2024-02-01 $11.20 $11.44 $11.20 $11.44 $11.29 2,729
2024-01-31 $11.15 $11.69 $10.81 $11.30 $11.15 15,567
2024-01-30 $11.50 $11.63 $11.47 $11.61 $11.46 6,919
2024-01-29 $11.51 $11.51 $11.51 $11.51 $11.36 37
2024-01-26 $11.43 $11.55 $11.43 $11.55 $11.40 2,674
2024-01-25 $11.30 $11.55 $11.30 $11.55 $11.40 3,323
2024-01-24 $11.55 $12.17 $11.20 $11.20 $11.05 28,071
2024-01-23 $11.02 $12.00 $10.74 $11.76 $11.61 9,528
2024-01-22 $11.38 $11.75 $11.38 $11.46 $11.31 12,704
2024-01-19 $11.36 $11.36 $11.36 $11.36 $11.21 80
2024-01-18 $11.26 $11.26 $11.26 $11.26 $11.11 604
2024-01-17 $11.46 $11.46 $11.31 $11.34 $11.19 364
2024-01-16 $11.55 $11.55 $11.55 $11.55 $11.40 181
2024-01-12 $11.70 $11.70 $11.68 $11.70 $11.55 774
2024-01-11 $11.65 $11.67 $11.64 $11.64 $11.39 3,343
2024-01-10 $11.92 $11.92 $11.90 $11.90 $11.65 1,621
2024-01-09 $12.04 $12.05 $12.04 $12.04 $11.79 1,622
2024-01-08 $12.05 $12.21 $12.05 $12.21 $11.96 7,259
2024-01-05 $12.00 $12.10 $12.00 $12.10 $11.85 810
2024-01-04 $12.09 $12.09 $11.90 $11.90 $11.65 3,850
2024-01-03 $12.12 $12.12 $11.95 $11.97 $11.72 2,143
2024-01-02 $11.92 $12.08 $11.92 $12.04 $11.79 2,015
2023-12-29 $11.42 $11.59 $11.42 $11.58 $11.34 1,834
2023-12-28 $11.50 $11.50 $11.30 $11.43 $11.19 652
2023-12-27 $11.61 $11.61 $11.51 $11.53 $11.29 2,898
2023-12-26 $11.42 $11.59 $11.42 $11.53 $11.29 10,916
2023-12-22 $11.55 $11.55 $11.42 $11.42 $11.18 441
2023-12-21 $11.31 $11.34 $11.20 $11.34 $11.10 825
2023-12-20 $11.42 $11.42 $11.20 $11.20 $10.97 182
2023-12-19 $11.32 $11.49 $11.32 $11.49 $11.25 2,895
2023-12-18 $11.30 $11.36 $11.26 $11.26 $11.02 3,782
2023-12-15 $11.36 $11.36 $11.27 $11.27 $11.04 5,514
2023-12-14 $11.26 $11.51 $11.26 $11.41 $11.17 2,160
2023-12-13 $10.60 $11.13 $10.58 $11.13 $10.90 4,021
2023-12-12 $10.87 $10.92 $10.85 $10.90 $10.67 8,532
2023-12-11 $11.48 $11.48 $11.15 $11.34 $10.96 5,176
2023-12-08 $11.20 $11.23 $11.20 $11.21 $10.84 684
2023-12-07 $11.26 $11.26 $11.21 $11.21 $10.84 297
2023-12-06 $11.25 $11.25 $11.14 $11.14 $10.78 271
2023-12-05 $11.19 $11.23 $11.16 $11.16 $10.80 6,580
2023-12-04 $11.20 $11.24 $11.18 $11.24 $11.24 1,109
2023-12-01 $11.03 $11.15 $11.02 $11.15 $11.15 14,506
2023-11-30 $10.91 $10.97 $10.88 $10.97 $10.97 3,177
2023-11-29 $10.79 $10.79 $10.76 $10.76 $10.76 6,243
2023-11-28 $10.65 $10.68 $10.65 $10.65 $10.65 855
2023-11-27 $10.47 $10.63 $10.47 $10.63 $10.63 1,936
2023-11-24 $10.64 $10.64 $10.62 $10.62 $10.62 1,566
2023-11-22 $10.52 $10.56 $10.52 $10.56 $10.56 308
2023-11-21 $10.44 $10.50 $10.44 $10.50 $10.50 1,510
2023-11-20 $10.41 $10.46 $10.41 $10.44 $10.44 1,066
2023-11-17 $10.34 $10.39 $10.34 $10.39 $10.39 424
2023-11-16 $10.36 $10.36 $10.30 $10.30 $10.30 783
2023-11-15 $10.20 $10.72 $10.20 $10.72 $10.72 310
2023-11-14 $9.85 $10.19 $9.85 $10.16 $10.16 938
2023-11-13 $9.69 $9.77 $9.69 $9.75 $9.75 1,593
2023-11-10 $9.77 $9.77 $9.77 $9.77 $9.77 64
2023-11-09 $9.85 $9.85 $9.70 $9.71 $9.71 6,782
2023-11-08 $10.02 $10.03 $9.96 $9.99 $9.89 3,072
2023-11-07 $10.18 $10.18 $10.03 $10.06 $9.96 3,086
2023-11-06 $10.24 $10.70 $10.24 $10.50 $10.39 939
2023-11-03 $9.80 $10.35 $9.80 $10.35 $10.24 241
2023-11-02 $9.69 $9.95 $9.69 $9.95 $9.85 340
2023-11-01 $9.53 $9.53 $9.51 $9.53 $9.43 784
2023-10-31 $9.02 $9.43 $9.02 $9.43 $9.33 1,425
2023-10-30 $9.23 $9.23 $9.23 $9.23 $9.14 138
2023-10-27 $9.20 $9.22 $8.99 $8.99 $8.89 7,161
2023-10-26 $9.38 $9.38 $9.38 $9.38 $9.28 169
2023-10-25 $9.43 $9.43 $9.30 $9.30 $9.20 412
2023-10-24 $10.08 $10.08 $9.48 $9.48 $9.48 427
2023-10-23 $9.25 $9.29 $9.12 $9.12 $9.12 993
2023-10-20 $9.51 $9.52 $9.27 $9.35 $9.35 9,758
2023-10-19 $9.59 $9.59 $9.38 $9.44 $9.44 5,303
2023-10-18 $9.60 $9.75 $9.49 $9.49 $9.49 9,685
2023-10-17 $9.45 $10.37 $9.41 $10.27 $10.27 16,619
2023-10-16 $9.61 $9.76 $9.61 $9.74 $9.74 1,547
2023-10-13 $9.34 $9.54 $9.34 $9.49 $9.49 428
2023-10-12 $9.61 $9.61 $9.50 $9.55 $9.55 4,415
2023-10-11 $9.65 $10.15 $9.61 $9.96 $9.83 24,140
2023-10-10 $9.98 $10.01 $9.94 $9.94 $9.81 1,419
2023-10-09 $9.60 $9.82 $9.60 $9.81 $9.68 1,638
2023-10-06 $9.50 $9.60 $9.50 $9.60 $9.47 726
2023-10-05 $9.59 $9.59 $9.59 $9.59 $9.46 111
2023-10-04 $9.40 $9.54 $9.36 $9.54 $9.41 1,779
2023-10-03 $9.51 $9.54 $9.48 $9.54 $9.41 3,018
2023-10-02 $9.90 $9.90 $9.63 $9.67 $9.54 633
2023-09-29 $10.08 $10.11 $9.96 $9.96 $9.83 398
2023-09-28 $9.99 $9.99 $9.94 $9.94 $9.81 368
2023-09-27 $9.90 $9.92 $9.83 $9.88 $9.74 2,011
2023-09-26 $10.21 $10.21 $10.02 $10.02 $9.89 1,753
2023-09-25 $10.20 $10.30 $10.20 $10.30 $10.16 1,268
2023-09-22 $10.34 $10.34 $10.34 $10.34 $10.20 603
2023-09-21 $10.60 $10.62 $10.46 $10.46 $10.32 1,479
2023-09-20 $10.96 $10.96 $10.83 $10.83 $10.69 1,051
2023-09-19 $10.76 $10.76 $10.75 $10.75 $10.61 194
2023-09-18 $10.74 $10.74 $10.61 $10.61 $10.47 459
2023-09-15 $10.92 $10.92 $10.85 $10.85 $10.70 675
2023-09-14 $10.64 $10.96 $10.64 $10.96 $10.81 751
2023-09-13 $10.73 $10.75 $10.66 $10.69 $10.54 3,846
2023-09-12 $10.68 $10.76 $10.68 $10.76 $10.62 609
2023-09-11 $10.78 $11.31 $10.74 $11.31 $11.08 4,453
2023-09-08 $10.83 $10.83 $10.68 $10.71 $10.49 650
2023-09-07 $10.78 $10.78 $10.70 $10.70 $10.49 876
2023-09-06 $10.75 $10.75 $10.65 $10.72 $10.51 3,716
2023-09-05 $11.05 $11.05 $10.84 $10.84 $10.63 2,207
2023-09-01 $11.17 $11.17 $10.92 $10.92 $10.92 3,564
2023-08-31 $10.85 $11.19 $10.77 $11.06 $11.06 2,439
2023-08-30 $10.95 $10.95 $10.91 $10.91 $10.91 178
2023-08-29 $10.98 $11.08 $10.96 $11.08 $11.08 804
2023-08-28 $10.87 $10.87 $10.78 $10.85 $10.85 1,747
2023-08-25 $10.78 $11.01 $10.75 $11.01 $11.01 509
2023-08-24 $10.67 $10.67 $10.60 $10.62 $10.62 537
2023-08-23 $10.59 $10.64 $10.59 $10.64 $10.64 376
2023-08-22 $10.59 $10.60 $10.57 $10.57 $10.57 742
2023-08-21 $10.51 $10.60 $10.51 $10.60 $10.60 640
2023-08-18 $10.61 $10.66 $10.61 $10.66 $10.66 1,024
2023-08-17 $10.60 $10.64 $10.59 $10.59 $10.59 1,650
2023-08-16 $10.69 $10.69 $10.55 $10.55 $10.55 2,771
2023-08-15 $10.95 $10.95 $10.67 $10.67 $10.67 2,279
2023-08-14 $10.97 $10.97 $10.97 $10.97 $10.97 388
2023-08-11 $11.08 $11.08 $11.08 $11.08 $11.08 485
2023-08-10 $11.15 $11.15 $11.02 $11.02 $11.02 1,338
2023-08-09 $11.28 $11.28 $11.17 $11.17 $11.03 6,221
2023-08-08 $11.13 $11.13 $10.95 $11.12 $10.98 9,253
2023-08-07 $11.12 $11.16 $11.12 $11.15 $11.01 1,411
2023-08-04 $11.37 $11.37 $11.00 $11.01 $10.88 2,122
2023-08-03 $11.17 $11.17 $11.17 $11.17 $11.03 64
2023-08-02 $11.42 $11.43 $11.37 $11.37 $11.23 582
2023-08-01 $11.65 $11.65 $11.50 $11.50 $11.36 759
2023-07-31 $11.69 $11.69 $11.69 $11.69 $11.54 129
2023-07-28 $11.68 $11.79 $11.68 $11.68 $11.68 1,664
2023-07-27 $11.89 $11.89 $11.68 $11.68 $11.68 1,990
2023-07-26 $11.79 $11.92 $11.77 $11.92 $11.92 803
2023-07-25 $11.81 $11.81 $11.77 $11.79 $11.79 1,226
2023-07-24 $11.82 $11.83 $11.78 $11.78 $11.78 990
2023-07-21 $11.63 $11.71 $11.63 $11.66 $11.66 539
2023-07-20 $11.59 $11.60 $11.57 $11.60 $11.60 510
2023-07-19 $11.38 $11.52 $11.38 $11.50 $11.50 3,892
2023-07-18 $11.02 $11.29 $11.02 $11.14 $11.14 4,402
2023-07-17 $11.48 $11.48 $10.98 $10.99 $10.99 2,277
2023-07-14 $11.49 $11.49 $11.26 $11.28 $11.28 4,225
2023-07-13 $11.75 $11.75 $11.49 $11.54 $11.54 883
2023-07-12 $11.76 $12.10 $11.65 $12.10 $11.96 2,021
2023-07-11 $11.56 $11.56 $11.56 $11.56 $11.42 74
2023-07-10 $11.42 $11.42 $11.24 $11.26 $11.13 1,688
2023-07-07 $11.34 $11.34 $11.34 $11.34 $11.21 83
2023-07-06 $11.55 $11.55 $11.20 $11.33 $11.20 1,263
2023-07-05 $11.60 $11.60 $11.54 $11.54 $11.40 2,743
2023-07-03 $11.49 $11.60 $11.49 $11.59 $11.46 639
2023-06-30 $11.56 $11.56 $11.35 $11.42 $11.29 1,257
2023-06-29 $11.17 $11.36 $11.17 $11.36 $11.23 618
2023-06-28 $11.11 $11.11 $11.11 $11.11 $10.98 37
2023-06-27 $11.09 $11.14 $11.09 $11.11 $10.98 2,155
2023-06-26 $10.85 $11.05 $10.85 $11.03 $10.90 510
2023-06-23 $10.85 $10.85 $10.77 $10.77 $10.64 6,275
2023-06-22 $11.00 $11.00 $10.93 $10.93 $10.80 543
2023-06-21 $10.99 $11.19 $10.99 $11.13 $11.00 2,224
2023-06-20 $11.34 $11.34 $11.22 $11.22 $11.09 1,376
2023-06-16 $11.49 $11.52 $11.48 $11.52 $11.39 1,816
2023-06-15 $11.50 $11.50 $11.50 $11.50 $11.37 353
2023-06-14 $11.42 $11.42 $11.26 $11.26 $11.13 634
2023-06-13 $11.24 $11.40 $11.13 $11.13 $11.00 2,151
2023-06-12 $11.24 $11.25 $11.14 $11.24 $11.11 18,459
2023-06-09 $11.31 $11.31 $11.24 $11.24 $11.11 1,530
2023-06-08 $11.95 $11.95 $11.95 $11.95 $11.71 1,421
2023-06-07 $11.17 $11.43 $11.17 $11.43 $11.20 10,337
2023-06-06 $10.86 $11.04 $10.86 $11.04 $10.82 2,638
2023-06-05 $10.99 $11.07 $10.79 $10.82 $10.60 4,755
2023-06-02 $10.63 $10.93 $10.63 $10.93 $10.71 1,867
2023-06-01 $10.34 $10.57 $10.34 $10.54 $10.33 6,238
2023-05-31 $10.44 $10.44 $10.44 $10.44 $10.23 149
2023-05-30 $10.39 $10.45 $10.39 $10.45 $10.24 371
2023-05-26 $10.44 $10.46 $10.44 $10.46 $10.46 264
2023-05-25 $10.59 $10.59 $10.00 $10.00 $10.00 5,730
2023-05-24 $10.66 $10.69 $10.65 $10.65 $10.65 539
2023-05-23 $10.97 $10.97 $10.97 $10.97 $10.97 330
2023-05-22 $10.97 $11.00 $10.97 $11.00 $11.00 539
2023-05-19 $11.07 $11.10 $10.90 $10.93 $10.93 3,423
2023-05-18 $11.10 $11.10 $10.84 $10.98 $10.98 2,467
2023-05-17 $10.93 $11.00 $10.93 $11.00 $11.00 838
2023-05-16 $10.84 $10.84 $10.63 $10.63 $10.63 5,454
2023-05-15 $11.04 $11.04 $11.04 $11.04 $11.04 169
2023-05-12 $11.23 $11.23 $11.07 $11.07 $11.07 195
2023-05-11 $10.96 $11.06 $10.91 $11.06 $11.06 2,118
2023-05-10 $11.38 $11.38 $11.23 $11.34 $11.22 2,206
2023-05-09 $11.35 $11.40 $11.35 $11.40 $11.28 1,169
2023-05-08 $11.58 $11.58 $11.50 $11.54 $11.42 1,229
2023-05-05 $11.50 $11.60 $11.50 $11.60 $11.48 721
2023-05-04 $11.35 $11.35 $11.11 $11.25 $11.13 5,904
2023-05-03 $11.59 $11.67 $11.42 $11.42 $11.30 4,163
2023-05-02 $11.76 $11.76 $11.59 $11.59 $11.46 415
2023-05-01 $12.18 $12.18 $12.09 $12.09 $11.96 392
2023-04-28 $12.25 $12.31 $12.25 $12.31 $12.17 1,219
2023-04-27 $12.10 $12.10 $12.10 $12.10 $11.97 137
2023-04-26 $11.75 $11.76 $11.70 $11.70 $11.58 973
2023-04-25 $11.96 $11.96 $11.84 $11.84 $11.72 1,039
2023-04-24 $11.98 $11.99 $11.92 $11.99 $11.86 542
2023-04-21 $12.03 $12.06 $12.03 $12.06 $11.93 418
2023-04-20 $12.05 $12.05 $11.99 $12.00 $12.00 4,085
2023-04-19 $12.58 $12.58 $12.58 $12.58 $12.58 6
2023-04-18 $12.60 $12.61 $12.60 $12.61 $12.61 310
2023-04-17 $12.50 $12.70 $12.50 $12.70 $12.70 180
2023-04-14 $12.72 $12.72 $12.50 $12.50 $12.50 483
2023-04-13 $12.52 $12.52 $12.25 $12.25 $12.25 970
2023-04-12 $12.75 $12.75 $12.56 $12.56 $12.56 449
2023-04-11 $12.87 $12.88 $12.84 $12.84 $12.70 750
2023-04-10 $12.60 $12.69 $12.28 $12.28 $12.15 1,057
2023-04-06 $12.62 $12.63 $12.62 $12.63 $12.49 114
2023-04-05 $12.50 $12.66 $12.50 $12.63 $12.49 811
2023-04-04 $12.47 $12.47 $12.47 $12.47 $12.34 197
2023-04-03 $12.71 $12.71 $12.53 $12.53 $12.40 7,530
2023-03-31 $12.46 $12.46 $12.46 $12.46 $12.32 188
2023-03-30 $12.29 $12.30 $12.16 $12.19 $12.06 671
2023-03-29 $11.96 $12.06 $11.96 $12.06 $11.93 2,639
2023-03-28 $11.67 $11.73 $11.67 $11.73 $11.61 301
2023-03-27 $11.66 $11.66 $11.66 $11.66 $11.54 177
2023-03-24 $11.00 $11.36 $10.80 $11.36 $11.24 3,078
2023-03-23 $11.20 $11.20 $11.00 $11.06 $10.94 5,637
2023-03-22 $11.50 $11.50 $11.25 $11.25 $11.13 4,427
2023-03-21 $11.73 $11.77 $11.73 $11.77 $11.65 411
2023-03-20 $11.64 $11.64 $11.63 $11.63 $11.51 214
2023-03-17 $11.16 $11.24 $11.15 $11.24 $11.12 2,417
2023-03-16 $11.35 $11.62 $11.27 $11.62 $11.49 1,831
2023-03-15 $11.51 $11.65 $11.51 $11.58 $11.46 830
2023-03-14 $12.25 $12.25 $11.60 $11.77 $11.65 1,897
2023-03-13 $11.50 $11.70 $11.50 $11.70 $11.58 11,391
2023-03-10 $12.25 $12.26 $11.84 $11.94 $11.81 2,946
2023-03-09 $12.90 $12.90 $12.55 $12.56 $12.29 2,331
2023-03-08 $13.04 $13.04 $13.04 $13.04 $12.76 2,126
2023-03-07 $13.30 $13.30 $12.98 $13.01 $12.74 3,679
2023-03-06 $13.60 $13.63 $13.46 $13.46 $13.18 1,538
2023-03-03 $13.50 $13.50 $13.50 $13.50 $13.50 282
2023-03-02 $13.17 $13.27 $13.17 $13.27 $13.27 1,231
2023-03-01 $13.23 $13.23 $13.09 $13.16 $13.16 3,082
2023-02-28 $13.39 $13.39 $13.33 $13.33 $13.33 669
2023-02-27 $13.66 $13.82 $13.40 $13.40 $13.40 1,898
2023-02-24 $13.50 $13.52 $13.35 $13.52 $13.52 9,619
2023-02-23 $13.75 $13.75 $13.46 $13.62 $13.62 7,014
2023-02-22 $13.75 $13.75 $13.62 $13.62 $13.62 357
2023-02-21 $13.95 $13.95 $13.62 $13.71 $13.71 1,454
2023-02-17 $14.28 $14.30 $14.10 $14.30 $14.30 676
2023-02-16 $14.10 $14.20 $13.96 $14.20 $14.20 13,665
2023-02-15 $14.37 $14.41 $14.37 $14.41 $14.41 520
2023-02-14 $14.49 $14.49 $14.26 $14.37 $14.37 1,168
2023-02-13 $14.36 $14.59 $14.36 $14.59 $14.59 6,148
2023-02-10 $14.28 $14.37 $14.28 $14.37 $14.37 1,117
2023-02-09 $14.44 $14.50 $14.05 $14.05 $14.05 1,443
2023-02-08 $14.55 $14.61 $14.46 $14.55 $14.44 4,122
2023-02-07 $14.62 $14.77 $14.57 $14.77 $14.77 2,679
2023-02-06 $14.75 $14.82 $14.75 $14.82 $14.82 1,745
2023-02-03 $14.94 $14.94 $14.94 $14.94 $14.94 151
2023-02-02 $15.07 $15.35 $15.07 $15.25 $15.25 9,167
2023-02-01 $14.98 $15.21 $14.72 $15.09 $15.09 1,453
2023-01-31 $14.60 $14.94 $14.60 $14.94 $14.94 1,147
2023-01-30 $14.75 $14.75 $14.57 $14.57 $14.57 3,191
2023-01-27 $14.68 $14.69 $14.67 $14.67 $14.67 3,740
2023-01-26 $14.56 $14.56 $14.51 $14.51 $14.51 478
2023-01-25 $14.03 $14.56 $14.03 $14.56 $14.56 1,964
2023-01-24 $15.04 $15.04 $14.37 $14.43 $14.43 15,711
2023-01-23 $14.50 $14.50 $14.50 $14.50 $14.50 98
2023-01-20 $14.38 $14.38 $14.38 $14.38 $14.38 152
2023-01-19 $14.14 $14.14 $14.14 $14.14 $14.14 145
2023-01-18 $14.66 $14.66 $14.18 $14.18 $14.18 885
2023-01-17 $14.81 $14.81 $14.78 $14.78 $14.78 1,350
2023-01-13 $15.22 $15.22 $14.99 $14.99 $14.99 276
2023-01-12 $15.00 $15.00 $15.00 $15.00 $15.00 41
2023-01-11 $14.91 $14.95 $14.74 $14.95 $14.81 3,291
2023-01-10 $14.54 $14.72 $14.54 $14.72 $14.58 1,057
2023-01-09 $14.54 $14.54 $14.54 $14.54 $14.41 398
2023-01-06 $14.59 $14.63 $14.59 $14.60 $14.47 1,761
2023-01-05 $13.90 $14.00 $13.86 $14.00 $13.87 321
2023-01-04 $14.02 $14.44 $14.02 $14.24 $14.11 1,460
2023-01-03 $13.75 $13.84 $13.56 $13.84 $13.71 546
2022-12-30 $13.49 $13.63 $13.45 $13.63 $13.51 9,767
2022-12-29 $13.70 $13.73 $13.70 $13.73 $13.60 21,430
2022-12-28 $13.90 $13.90 $13.43 $13.43 $13.31 3,860
2022-12-27 $13.87 $13.87 $13.87 $13.87 $13.74 142
2022-12-23 $13.40 $13.72 $13.40 $13.72 $13.59 8,863
2022-12-22 $13.75 $13.75 $13.52 $13.52 $13.39 719
2022-12-21 $13.71 $13.71 $13.52 $13.61 $13.48 1,142
2022-12-20 $13.35 $13.35 $13.32 $13.32 $13.20 322
2022-12-19 $13.48 $13.48 $13.12 $13.26 $13.13 551
2022-12-16 $13.52 $13.52 $13.52 $13.52 $13.40 132
2022-12-15 $15.00 $15.00 $13.86 $13.86 $13.73 2,901
2022-12-14 $14.58 $14.58 $14.37 $14.37 $14.24 509
2022-12-13 $14.91 $14.92 $14.57 $14.57 $14.44 4,371
2022-12-12 $14.15 $14.41 $14.13 $14.41 $14.28 452
2022-12-09 $14.31 $14.31 $14.25 $14.25 $13.99 143
2022-12-08 $14.34 $14.34 $14.26 $14.26 $14.00 299
2022-12-07 $14.03 $14.25 $14.03 $14.25 $13.99 2,384
2022-12-06 $14.40 $14.40 $14.07 $14.20 $13.94 1,240
2022-12-05 $14.59 $14.59 $14.37 $14.37 $14.11 583
2022-12-02 $14.85 $14.87 $14.85 $14.87 $14.60 13,357
2022-12-01 $14.99 $15.08 $14.81 $14.90 $14.63 7,546
2022-11-30 $14.34 $14.92 $14.31 $14.92 $14.64 899
2022-11-29 $14.31 $14.55 $14.31 $14.55 $14.29 9,756
2022-11-28 $14.29 $14.37 $14.23 $14.24 $13.98 1,430
2022-11-25 $14.83 $14.83 $14.78 $14.78 $14.51 2,238
2022-11-23 $14.74 $14.74 $14.65 $14.72 $14.45 262
2022-11-22 $14.68 $14.77 $14.68 $14.77 $14.50 387
2022-11-21 $14.39 $14.44 $14.20 $14.44 $14.18 1,128
2022-11-18 $14.25 $14.32 $14.18 $14.32 $14.32 308
2022-11-17 $13.84 $14.13 $13.84 $14.13 $14.13 2,306
2022-11-16 $14.28 $14.30 $14.15 $14.21 $14.21 1,255
2022-11-15 $14.75 $14.75 $14.40 $14.42 $14.42 894
2022-11-14 $14.63 $14.63 $14.39 $14.39 $14.39 7,012
2022-11-11 $14.44 $14.65 $14.41 $14.65 $14.65 1,158
2022-11-10 $14.14 $14.26 $14.14 $14.26 $14.26 2,224
2022-11-09 $13.65 $13.65 $13.26 $13.26 $13.26 5,665
2022-11-08 $13.85 $13.85 $13.67 $13.73 $13.63 3,713
2022-11-07 $13.53 $13.56 $13.53 $13.56 $13.46 403
2022-11-04 $13.49 $13.49 $13.44 $13.44 $13.34 1,124
2022-11-03 $12.97 $13.02 $12.87 $13.02 $12.93 9,012
2022-11-02 $13.51 $13.58 $13.21 $13.21 $13.12 5,220
2022-11-01 $13.66 $13.66 $13.52 $13.56 $13.47 10,194
2022-10-31 $13.60 $13.60 $13.53 $13.53 $13.43 2,175
2022-10-28 $13.41 $13.62 $13.39 $13.61 $13.52 2,109
2022-10-27 $13.19 $13.19 $13.01 $13.01 $12.92 398
2022-10-26 $12.97 $13.03 $12.97 $13.03 $12.94 318
2022-10-25 $12.73 $12.80 $12.73 $12.80 $12.71 567
2022-10-24 $12.32 $12.37 $12.32 $12.37 $12.29 465
2022-10-21 $12.09 $12.15 $11.94 $12.12 $12.03 777
2022-10-20 $11.89 $11.89 $11.89 $11.89 $11.80 156
2022-10-19 $11.97 $11.97 $11.82 $11.82 $11.74 265
2022-10-18 $11.89 $12.01 $11.89 $12.01 $11.93 1,874
2022-10-17 $11.81 $11.85 $11.78 $11.78 $11.70 13,204
2022-10-14 $12.00 $12.00 $11.53 $11.53 $11.45 4,893
2022-10-13 $11.89 $11.89 $11.89 $11.89 $11.81 123
2022-10-12 $11.35 $11.35 $11.35 $11.35 $11.27 324
2022-10-11 $11.78 $11.78 $11.63 $11.63 $11.34 335
2022-10-10 $11.57 $11.57 $11.43 $11.43 $11.14 1,249
2022-10-07 $11.65 $11.65 $11.46 $11.46 $11.46 710
2022-10-06 $12.69 $12.69 $11.89 $11.89 $11.89 4,829
2022-10-05 $12.23 $12.31 $12.23 $12.31 $12.31 276
2022-10-04 $12.43 $12.50 $12.37 $12.50 $12.50 781
2022-10-03 $11.31 $11.90 $11.09 $11.86 $11.86 9,435
2022-09-30 $11.53 $11.60 $11.32 $11.32 $11.32 1,602
2022-09-29 $11.67 $11.69 $11.50 $11.61 $11.61 1,238
2022-09-28 $12.10 $12.24 $12.10 $12.24 $12.24 313
2022-09-27 $11.88 $11.88 $11.76 $11.83 $11.83 2,260
2022-09-26 $12.25 $12.25 $11.98 $12.07 $12.07 2,165
2022-09-23 $12.68 $12.68 $12.39 $12.51 $12.51 2,029
2022-09-22 $13.21 $13.28 $13.20 $13.20 $13.20 2,367
2022-09-21 $13.88 $13.88 $13.36 $13.36 $13.36 1,827
2022-09-20 $13.65 $13.66 $13.51 $13.66 $13.66 1,379
2022-09-19 $13.11 $13.99 $13.11 $13.99 $13.99 10,495
2022-09-16 $13.75 $13.87 $13.60 $13.87 $13.87 5,667
2022-09-15 $13.85 $13.87 $13.85 $13.87 $13.87 1,686
2022-09-14 $14.15 $14.21 $14.00 $14.03 $14.03 3,491
2022-09-13 $14.63 $14.63 $14.15 $14.15 $14.15 1,631
2022-09-12 $15.18 $15.20 $15.15 $15.15 $15.15 1,355
2022-09-09 $14.93 $14.93 $14.93 $14.93 $14.81 35
2022-09-08 $14.54 $14.54 $14.54 $14.54 $14.42 66
2022-09-07 $14.54 $14.55 $14.54 $14.55 $14.44 940
2022-09-06 $14.30 $14.30 $14.21 $14.21 $14.10 786
2022-09-02 $15.00 $15.00 $14.43 $14.43 $14.43 810
2022-09-01 $14.55 $14.75 $14.55 $14.75 $14.75 525
2022-08-31 $14.89 $14.89 $14.76 $14.76 $14.76 618
2022-08-30 $15.16 $15.16 $14.88 $14.88 $14.88 7,210
2022-08-29 $15.41 $15.41 $15.33 $15.33 $15.33 407
2022-08-26 $15.73 $15.73 $15.44 $15.44 $15.44 2,001
2022-08-25 $16.07 $16.07 $16.07 $16.07 $16.07 264
2022-08-24 $15.80 $15.83 $15.80 $15.83 $15.83 236
2022-08-23 $15.82 $15.90 $15.80 $15.80 $15.80 1,856
2022-08-22 $16.08 $16.08 $15.89 $15.89 $15.89 2,174
2022-08-19 $16.30 $16.40 $16.30 $16.40 $16.40 343
2022-08-18 $16.48 $16.51 $16.48 $16.51 $16.51 625
2022-08-17 $15.52 $16.67 $15.52 $16.61 $16.61 667
2022-08-16 $16.64 $16.94 $16.64 $16.85 $16.85 2,976
2022-08-15 $16.47 $16.69 $16.47 $16.69 $16.69 2,275
2022-08-12 $16.37 $16.49 $16.37 $16.49 $16.49 877
2022-08-11 $16.29 $16.34 $16.19 $16.19 $16.19 630
2022-08-10 $16.07 $16.11 $16.07 $16.11 $15.99 383
2022-08-09 $16.81 $16.81 $15.79 $15.79 $15.68 430
2022-08-08 $16.81 $16.81 $15.72 $15.72 $15.60 1,670
2022-08-05 $15.55 $15.61 $15.50 $15.61 $15.49 2,401
2022-08-04 $15.70 $15.70 $15.53 $15.53 $15.42 972
2022-08-03 $15.75 $15.88 $15.75 $15.75 $15.64 4,260
2022-08-02 $15.88 $15.88 $15.64 $15.64 $15.53 1,133
2022-08-01 $16.06 $16.06 $15.58 $16.02 $15.91 1,238
2022-07-29 $16.00 $16.00 $15.99 $16.00 $15.89 470
2022-07-28 $15.38 $15.78 $15.38 $15.76 $15.64 1,452
2022-07-27 $15.25 $15.49 $15.20 $15.49 $15.38 4,086
2022-07-26 $15.35 $15.35 $15.35 $15.35 $15.24 118
2022-07-25 $15.20 $15.44 $15.20 $15.29 $15.18 1,509
2022-07-22 $15.13 $15.13 $15.00 $15.06 $14.96 457
2022-07-21 $15.00 $15.24 $15.00 $15.24 $15.13 639
2022-07-20 $15.49 $15.53 $15.49 $15.51 $15.40 441
2022-07-19 $15.70 $15.71 $15.68 $15.71 $15.60 872
2022-07-18 $15.47 $15.47 $15.33 $15.33 $15.22 175
2022-07-15 $15.02 $15.41 $15.02 $15.35 $15.24 736
2022-07-14 $14.52 $14.76 $14.52 $14.76 $14.65 320
2022-07-13 $14.98 $15.00 $14.98 $15.00 $14.90 764
2022-07-12 $15.62 $15.65 $15.39 $15.39 $15.28 3,272
2022-07-11 $15.49 $15.49 $15.37 $15.37 $15.26 207
2022-07-08 $15.47 $15.47 $15.47 $15.47 $15.36 115
2022-07-07 $15.44 $15.55 $15.44 $15.55 $15.44 275
2022-07-06 $14.70 $15.29 $14.70 $15.28 $15.18 1,808
2022-07-05 $15.25 $15.44 $14.87 $15.44 $15.33 4,123
2022-07-01 $15.66 $15.70 $15.66 $15.70 $15.58 491
2022-06-30 $15.34 $15.34 $15.19 $15.19 $15.08 151
2022-06-29 $15.49 $15.56 $15.49 $15.56 $15.45 135
2022-06-28 $15.98 $16.35 $15.60 $15.66 $15.55 5,349
2022-06-27 $15.90 $15.99 $15.89 $15.89 $15.78 1,573
2022-06-24 $15.34 $15.90 $15.34 $15.88 $15.77 2,116
2022-06-23 $15.10 $15.33 $14.85 $15.33 $15.22 1,461
2022-06-22 $15.01 $15.03 $15.01 $15.03 $14.92 929
2022-06-21 $14.95 $15.10 $14.92 $15.09 $14.99 4,510
2022-06-17 $14.61 $14.61 $14.10 $14.39 $14.29 1,650
2022-06-16 $14.31 $14.31 $14.07 $14.26 $14.15 10,673
2022-06-15 $15.11 $15.21 $14.80 $14.96 $14.85 1,082
2022-06-14 $14.97 $14.97 $14.53 $14.72 $14.61 1,591
2022-06-13 $15.59 $16.00 $14.86 $14.87 $14.76 32,192
2022-06-10 $16.25 $16.25 $16.10 $16.20 $16.08 22,559
2022-06-09 $17.21 $17.21 $16.84 $16.84 $16.63 1,276
2022-06-08 $17.71 $17.73 $17.41 $17.41 $17.20 1,463
2022-06-07 $17.63 $17.94 $17.58 $17.94 $17.72 1,204
2022-06-06 $17.69 $17.80 $17.66 $17.66 $17.44 635
2022-06-03 $17.78 $17.78 $17.59 $17.63 $17.41 733
2022-06-02 $17.31 $17.92 $17.31 $17.92 $17.70 1,878
2022-06-01 $18.95 $18.95 $17.63 $17.92 $17.69 5,644
2022-05-31 $17.94 $18.07 $17.94 $18.07 $17.85 27,044
2022-05-27 $18.04 $18.16 $18.04 $18.16 $17.94 1,421
2022-05-26 $18.03 $18.05 $17.92 $17.93 $17.70 7,372
2022-05-25 $17.46 $17.74 $17.46 $17.74 $17.52 7,568
2022-05-24 $16.68 $17.49 $16.68 $17.39 $17.17 852
2022-05-23 $16.89 $17.31 $16.89 $17.06 $16.85 2,635
2022-05-20 $16.73 $16.73 $15.99 $16.54 $16.34 7,474
2022-05-19 $16.66 $16.78 $16.39 $16.50 $16.30 15,144
2022-05-18 $18.95 $18.95 $16.18 $16.71 $16.50 65,435
2022-05-17 $17.40 $17.75 $17.28 $17.58 $17.36 16,871
2022-05-16 $16.80 $17.25 $16.72 $17.04 $16.83 7,716
2022-05-13 $16.72 $16.79 $16.43 $16.79 $16.58 4,516
2022-05-12 $15.81 $16.55 $15.81 $16.27 $16.07 81,563
2022-05-11 $16.73 $16.84 $16.34 $16.34 $15.95 3,263
2022-05-10 $17.15 $17.15 $16.14 $16.38 $16.00 3,361
2022-05-09 $17.03 $17.10 $16.90 $16.90 $16.50 572
2022-05-06 $17.23 $17.38 $17.23 $17.32 $16.91 2,401
2022-05-05 $17.70 $17.70 $17.21 $17.24 $16.83 3,179
2022-05-04 $17.64 $17.83 $16.89 $17.75 $17.33 8,378
2022-05-03 $16.58 $16.95 $16.58 $16.83 $16.44 1,536
2022-05-02 $16.58 $16.58 $15.88 $16.35 $15.97 13,999
2022-04-29 $17.55 $17.55 $16.32 $16.32 $15.93 3,736
2022-04-28 $16.92 $17.26 $16.92 $17.24 $16.83 9,075
2022-04-27 $17.24 $17.24 $16.92 $16.92 $16.52 2,608
2022-04-26 $17.50 $17.55 $17.20 $17.20 $16.79 2,114
2022-04-25 $17.12 $17.58 $17.07 $17.58 $17.16 2,646
2022-04-22 $18.34 $18.35 $17.92 $17.92 $17.49 6,863
2022-04-21 $19.21 $19.21 $18.87 $18.87 $18.42 2,886
2022-04-20 $18.36 $18.72 $18.36 $18.68 $18.24 3,790
2022-04-19 $17.98 $18.22 $17.98 $18.22 $17.79 7,764
2022-04-18 $18.13 $18.13 $17.74 $17.82 $17.40 2,750
2022-04-14 $18.09 $18.15 $18.06 $18.06 $17.63 1,732
2022-04-13 $17.89 $17.96 $17.82 $17.88 $17.45 2,012
2022-04-12 $17.96 $18.05 $17.71 $17.92 $17.50 1,933
2022-04-11 $17.95 $17.95 $17.95 $17.95 $17.52 140
2022-04-08 $17.95 $18.26 $17.95 $18.13 $17.55 3,880
2022-04-07 $17.59 $17.89 $17.59 $17.89 $17.31 222
2022-04-06 $17.56 $17.86 $17.48 $17.86 $17.29 950
2022-04-05 $17.57 $17.57 $17.30 $17.30 $16.74 7,723
2022-04-04 $17.10 $17.37 $17.09 $17.37 $16.81 2,047
2022-04-01 $16.43 $17.06 $16.42 $17.06 $16.51 3,166
2022-03-31 $17.11 $17.11 $16.97 $16.97 $16.42 1,459
2022-03-30 $16.96 $17.18 $16.96 $17.18 $16.63 570
2022-03-29 $16.51 $17.11 $16.51 $17.11 $16.56 1,364
2022-03-28 $16.64 $16.81 $16.59 $16.81 $16.26 3,385
2022-03-25 $16.41 $16.80 $16.41 $16.80 $16.26 3,359
2022-03-24 $16.23 $16.37 $16.23 $16.37 $15.84 1,590
2022-03-23 $16.20 $16.29 $16.19 $16.19 $15.67 402
2022-03-22 $16.29 $16.29 $16.22 $16.24 $15.72 1,016
2022-03-21 $16.23 $16.23 $16.14 $16.14 $15.62 430
2022-03-18 $15.82 $16.03 $15.82 $16.03 $15.51 1,915
2022-03-17 $15.95 $16.19 $15.95 $16.10 $15.58 1,473
2022-03-16 $16.00 $16.02 $15.65 $15.98 $15.47 2,189
2022-03-15 $15.70 $15.99 $15.70 $15.92 $15.41 2,315
2022-03-14 $15.65 $15.79 $15.52 $15.60 $15.10 1,880
2022-03-11 $15.90 $15.96 $15.62 $15.62 $15.12 4,227
2022-03-10 $15.71 $15.79 $15.58 $15.79 $15.29 1,575
2022-03-09 $16.07 $16.07 $15.95 $15.95 $15.34 620
2022-03-08 $16.28 $16.34 $15.91 $15.91 $15.30 3,287
2022-03-07 $16.36 $16.60 $16.34 $16.38 $15.75 3,360
2022-03-04 $16.90 $16.90 $16.55 $16.64 $16.00 2,426
2022-03-03 $16.45 $16.59 $16.30 $16.52 $15.88 5,266
2022-03-02 $15.96 $16.29 $15.95 $16.21 $15.59 3,422
2022-03-01 $15.71 $15.74 $15.55 $15.74 $15.14 1,688
2022-02-28 $15.77 $15.89 $15.57 $15.89 $15.28 8,119
2022-02-25 $15.89 $16.22 $15.89 $16.16 $15.54 4,195
2022-02-24 $15.20 $15.33 $14.89 $15.33 $14.74 6,418
2022-02-23 $16.19 $16.19 $15.65 $15.65 $15.05 1,308
2022-02-22 $15.87 $15.98 $15.81 $15.87 $15.26 3,947
2022-02-18 $15.86 $15.94 $15.86 $15.94 $15.33 293
2022-02-17 $15.73 $15.99 $15.57 $15.92 $15.31 141,815
2022-02-16 $16.14 $16.14 $16.08 $16.08 $15.46 1,414
2022-02-15 $16.10 $16.10 $15.83 $15.94 $15.33 2,685
2022-02-14 $15.85 $15.91 $15.56 $15.91 $15.30 4,271
2022-02-11 $16.22 $16.23 $15.99 $16.13 $15.52 3,040
2022-02-10 $16.49 $16.49 $16.01 $16.05 $15.43 4,663
2022-02-09 $16.63 $16.69 $16.63 $16.65 $15.85 1,066
2022-02-08 $16.45 $16.53 $16.37 $16.47 $15.68 8,152
2022-02-07 $16.39 $16.57 $16.39 $16.43 $15.64 3,869
2022-02-04 $16.54 $16.64 $16.30 $16.45 $15.66 6,951
2022-02-03 $16.91 $16.91 $16.72 $16.79 $15.98 2,751
2022-02-02 $18.00 $18.00 $16.69 $16.81 $16.00 4,147
2022-02-01 $16.45 $16.68 $16.43 $16.66 $15.86 5,640
2022-01-31 $16.46 $16.80 $16.46 $16.79 $15.98 9,319
2022-01-28 $15.95 $16.71 $15.95 $16.71 $15.91 1,514
2022-01-27 $16.45 $16.45 $16.08 $16.12 $15.34 3,470
2022-01-26 $16.58 $16.68 $15.92 $16.04 $15.27 6,765
2022-01-25 $16.16 $16.69 $16.16 $16.57 $15.78 6,874
2022-01-24 $16.28 $16.35 $15.64 $16.31 $15.52 8,957
2022-01-21 $16.50 $16.82 $16.41 $16.47 $15.68 11,869
2022-01-20 $16.75 $16.99 $16.67 $16.67 $15.87 7,967
2022-01-19 $17.25 $17.25 $16.84 $16.87 $16.06 11,292
2022-01-18 $17.25 $17.25 $16.86 $17.03 $16.21 16,883
2022-01-14 $17.05 $17.33 $17.05 $17.31 $16.48 4,094
2022-01-13 $17.11 $17.35 $17.07 $17.18 $16.35 19,388
2022-01-12 $16.97 $17.28 $16.68 $17.24 $16.41 15,405
2022-01-11 $17.40 $17.40 $16.97 $17.20 $16.37 27,315
2022-01-10 $17.34 $17.46 $17.23 $17.42 $16.47 21,869
2022-01-07 $16.97 $17.36 $16.97 $17.29 $16.35 34,286
2022-01-06 $17.15 $17.37 $16.94 $17.04 $16.11 149,794
2022-01-05 $17.28 $17.49 $17.09 $17.11 $16.18 11,394
2022-01-04 $16.95 $17.15 $16.91 $16.98 $16.06 8,017
2022-01-03 $17.13 $17.13 $16.74 $16.92 $16.00 8,085
2021-12-31 $17.01 $17.05 $16.96 $16.98 $16.06 4,815
2021-12-30 $16.97 $17.02 $16.88 $16.97 $16.04 36,306
2021-12-29 $16.90 $16.90 $16.84 $16.86 $15.94 31,673
2021-12-28 $16.84 $16.84 $16.73 $16.80 $15.89 25,729
2021-12-27 $16.86 $16.86 $16.56 $16.76 $15.85 31,329
2021-12-23 $16.60 $16.73 $16.57 $16.62 $15.72 24,632
2021-12-22 $16.38 $16.65 $16.22 $16.60 $15.70 20,385
2021-12-21 $16.50 $16.50 $16.32 $16.38 $15.49 56,714
2021-12-20 $15.90 $16.46 $15.34 $16.46 $15.57 32,866
2021-12-17 $16.39 $16.50 $16.01 $16.01 $15.14 8,572
2021-12-16 $15.86 $16.47 $15.54 $16.21 $15.33 12,258
2021-12-15 $15.50 $15.86 $15.50 $15.86 $15.00 2,105
2021-12-14 $15.61 $15.61 $15.43 $15.43 $14.59 597
2021-12-13 $15.26 $15.50 $15.26 $15.46 $14.62 954
2021-12-10 $15.19 $15.19 $15.18 $15.18 $14.35 274
2021-12-09 $14.98 $15.27 $14.98 $15.18 $14.25 3,317
2021-12-08 $15.07 $15.15 $15.03 $15.15 $14.22 814
2021-12-07 $15.09 $15.20 $15.09 $15.16 $14.23 2,888
2021-12-06 $15.34 $15.34 $15.10 $15.10 $14.17 2,360
2021-12-03 $14.74 $15.02 $14.74 $15.02 $14.10 4,567
2021-12-02 $14.52 $14.80 $14.52 $14.61 $13.71 2,736
2021-12-01 $14.70 $14.72 $14.37 $14.37 $13.49 15,952
2021-11-30 $14.81 $14.81 $14.41 $14.41 $13.53 3,753
2021-11-29 $15.03 $15.03 $15.03 $15.03 $14.10 505
2021-11-26 $15.09 $15.09 $14.95 $15.04 $14.12 703
2021-11-24 $15.08 $15.17 $15.08 $15.10 $14.17 26,098
2021-11-23 $15.21 $15.27 $15.16 $15.17 $14.24 23,953
2021-11-22 $14.81 $15.18 $14.76 $15.02 $14.10 31,061
2021-11-19 $14.95 $14.95 $14.78 $14.81 $13.90 22,418
2021-11-18 $14.91 $15.00 $14.91 $14.95 $14.03 26,068
2021-11-17 $15.01 $15.14 $14.98 $15.11 $14.18 22,305
2021-11-16 $15.10 $15.18 $15.02 $15.02 $14.10 40,793
2021-11-15 $15.08 $15.20 $15.08 $15.15 $14.22 39,325
2021-11-12 $15.11 $15.18 $15.07 $15.07 $14.15 36,468
2021-11-11 $15.14 $15.20 $15.11 $15.15 $14.22 33,630
2021-11-10 $15.05 $15.17 $15.05 $15.13 $14.20 36,320
2021-11-09 $14.98 $15.04 $14.92 $14.96 $13.92 27,199
2021-11-08 $15.10 $15.14 $14.98 $15.09 $14.04 32,877
2021-11-05 $15.26 $15.29 $15.09 $15.28 $14.22 24,964
2021-11-04 $15.14 $15.14 $14.53 $14.69 $13.67 12,382
2021-11-03 $14.95 $15.03 $14.88 $15.02 $13.98 18,656
2021-11-02 $14.79 $15.02 $14.79 $14.91 $13.88 46,876
2021-11-01 $14.60 $14.83 $14.60 $14.79 $13.76 51,255
2021-10-29 $14.61 $14.76 $14.59 $14.68 $13.66 39,465
2021-10-28 $14.69 $14.75 $14.61 $14.74 $13.72 15,203
2021-10-27 $14.93 $14.93 $14.61 $14.63 $13.62 36,870
2021-10-26 $14.91 $15.00 $14.87 $14.93 $13.89 35,072
2021-10-25 $14.84 $14.91 $14.78 $14.83 $13.80 22,905
2021-10-22 $14.90 $14.93 $14.83 $14.90 $13.87 30,233
2021-10-21 $14.95 $14.95 $14.79 $14.89 $13.86 30,142
2021-10-20 $14.84 $15.17 $14.84 $15.05 $14.00 41,941
2021-10-19 $14.60 $14.75 $14.60 $14.73 $13.71 31,123
2021-10-18 $14.54 $14.74 $14.54 $14.57 $13.56 21,247
2021-10-15 $15.00 $15.00 $14.80 $14.85 $13.82 36,970
2021-10-14 $14.70 $14.85 $14.70 $14.79 $13.76 34,229
2021-10-13 $14.33 $14.54 $14.31 $14.50 $13.49 37,106
2021-10-12 $14.57 $14.57 $14.37 $14.42 $13.42 24,348
2021-10-11 $14.90 $14.97 $14.67 $14.70 $13.55 30,269
2021-10-08 $14.96 $15.00 $14.92 $14.92 $13.76 1,294
2021-10-07 $15.15 $15.17 $14.99 $14.99 $13.82 1,230
2021-10-06 $14.64 $14.93 $14.56 $14.93 $13.77 1,916
2021-10-05 $14.90 $15.00 $14.87 $14.87 $13.71 4,803
2021-10-04 $14.81 $14.89 $14.81 $14.89 $13.73 1,854
2021-10-01 $14.62 $14.86 $14.50 $14.78 $13.62 686
2021-09-30 $15.05 $15.05 $14.61 $14.61 $13.47 5,675
2021-09-29 $15.07 $15.07 $15.07 $15.07 $13.90 215
2021-09-28 $15.00 $15.00 $14.78 $14.78 $13.62 667
2021-09-27 $15.03 $15.03 $15.00 $15.00 $13.83 241
2021-09-24 $15.02 $15.02 $15.02 $15.02 $13.84 148
2021-09-23 $15.09 $15.09 $15.09 $15.09 $13.91 313
2021-09-22 $15.07 $15.08 $14.93 $14.93 $13.76 1,057
2021-09-21 $15.01 $15.01 $14.86 $14.86 $13.70 671
2021-09-20 $14.78 $15.20 $14.72 $14.94 $13.77 6,017
2021-09-17 $15.31 $15.31 $15.10 $15.10 $13.92 4,579
2021-09-16 $15.37 $15.40 $15.21 $15.31 $14.12 698
2021-09-15 $15.27 $15.54 $15.27 $15.44 $14.23 1,307
2021-09-14 $15.74 $15.74 $15.21 $15.24 $14.05 10,370
2021-09-13 $15.59 $15.59 $15.40 $15.51 $14.29 5,359
2021-09-10 $15.46 $15.54 $15.41 $15.41 $14.20 18,180
2021-09-09 $15.83 $15.84 $15.68 $15.68 $14.39 5,051
2021-09-08 $15.80 $16.04 $15.80 $16.03 $14.71 2,870
2021-09-07 $16.11 $16.11 $15.81 $15.83 $14.53 12,660
2021-09-03 $16.11 $16.19 $16.11 $16.15 $14.82 1,564
2021-09-02 $16.05 $16.21 $15.99 $16.21 $14.88 1,070
2021-09-01 $16.05 $16.05 $15.73 $15.93 $14.62 5,280
2021-08-31 $16.05 $16.07 $16.01 $16.06 $14.74 1,169
2021-08-30 $15.95 $16.03 $15.95 $15.97 $14.66 2,127
2021-08-27 $15.92 $16.01 $15.90 $15.91 $14.61 1,731
2021-08-26 $15.93 $15.93 $15.86 $15.87 $14.56 2,720
2021-08-25 $16.00 $16.08 $15.87 $16.03 $14.72 2,701
2021-08-24 $16.11 $16.11 $16.05 $16.06 $14.74 3,610
2021-08-23 $16.21 $16.50 $16.21 $16.28 $14.94 1,880
2021-08-20 $16.28 $16.34 $16.23 $16.25 $14.91 7,605
2021-08-19 $16.38 $16.38 $16.00 $16.07 $14.75 1,614
2021-08-18 $16.57 $16.57 $16.21 $16.21 $14.88 5,903
2021-08-17 $16.50 $16.65 $16.40 $16.65 $15.28 18,258
2021-08-16 $16.27 $16.49 $16.23 $16.49 $15.14 6,650
2021-08-13 $16.24 $16.36 $16.22 $16.33 $14.98 1,129
2021-08-12 $16.02 $16.08 $15.98 $16.08 $14.76 1,936
2021-08-11 $16.44 $16.44 $15.96 $15.96 $14.65 1,055
2021-08-10 $15.94 $16.19 $15.94 $16.14 $14.66 4,520
2021-08-09 $15.72 $15.86 $15.27 $15.85 $14.39 4,883
2021-08-06 $15.89 $15.89 $15.84 $15.84 $14.39 747
2021-08-05 $15.72 $15.82 $15.72 $15.82 $14.37 143
2021-08-04 $16.56 $16.56 $15.68 $15.70 $14.26 4,811
2021-08-03 $15.87 $16.02 $15.87 $16.02 $14.55 872
2021-08-02 $15.83 $15.84 $15.75 $15.75 $14.30 1,209
2021-07-30 $15.86 $15.86 $15.65 $15.66 $14.22 1,868
2021-07-29 $15.99 $15.99 $15.90 $15.90 $14.44 3,483
2021-07-28 $15.80 $15.92 $15.64 $15.83 $14.38 6,043
2021-07-27 $15.60 $15.85 $15.60 $15.85 $14.39 2,025
2021-07-26 $15.63 $15.67 $15.59 $15.67 $14.23 17,777
2021-07-23 $15.39 $15.59 $15.39 $15.59 $14.16 1,525
2021-07-22 $15.38 $15.40 $15.37 $15.39 $13.97 1,584
2021-07-21 $15.46 $15.46 $15.43 $15.43 $14.01 346
2021-07-20 $15.59 $15.69 $15.39 $15.39 $13.97 1,777
2021-07-19 $15.32 $15.36 $14.90 $15.13 $13.74 7,793
2021-07-16 $15.33 $15.62 $15.33 $15.52 $14.09 1,402
2021-07-15 $15.01 $15.53 $15.01 $15.53 $14.10 568
2021-07-14 $15.39 $15.40 $15.25 $15.40 $13.98 1,760
2021-07-13 $15.52 $15.52 $15.32 $15.32 $13.91 5,524
2021-07-12 $15.73 $15.73 $15.50 $15.65 $14.11 3,499
2021-07-09 $15.39 $15.60 $15.39 $15.59 $14.05 13,164
2021-07-08 $15.24 $15.37 $15.24 $15.28 $13.77 3,281
2021-07-07 $15.33 $15.42 $15.32 $15.42 $13.89 3,436
2021-07-06 $15.28 $15.35 $15.11 $15.34 $13.82 1,882
2021-07-02 $15.50 $15.51 $15.50 $15.51 $13.98 572
2021-07-01 $15.45 $15.57 $15.45 $15.52 $13.99 3,203
2021-06-30 $15.01 $15.37 $15.01 $15.37 $13.85 2,516
2021-06-29 $15.40 $15.50 $15.20 $15.21 $13.71 1,341
2021-06-28 $15.50 $15.50 $15.36 $15.37 $13.86 1,019
2021-06-25 $15.40 $15.49 $15.37 $15.49 $13.96 1,319
2021-06-24 $15.40 $15.41 $15.35 $15.39 $13.87 1,893
2021-06-23 $15.79 $15.79 $15.30 $15.30 $13.79 3,091
2021-06-22 $15.61 $15.65 $15.52 $15.52 $13.98 1,763
2021-06-21 $15.20 $15.60 $15.20 $15.60 $14.06 2,016
2021-06-18 $15.30 $15.30 $15.11 $15.11 $13.62 3,877
2021-06-17 $15.78 $15.78 $15.63 $15.67 $14.12 1,015
2021-06-16 $16.18 $16.18 $15.87 $15.88 $14.31 717
2021-06-15 $16.18 $16.18 $16.07 $16.14 $14.54 2,034
2021-06-14 $16.05 $16.10 $15.97 $16.10 $14.51 5,961
2021-06-11 $16.21 $16.23 $16.13 $16.23 $14.63 1,839
2021-06-10 $16.36 $16.44 $16.25 $16.39 $14.66 3,503
2021-06-09 $16.22 $16.25 $16.19 $16.19 $14.48 5,096
2021-06-08 $15.87 $15.99 $15.87 $15.99 $14.31 3,561
2021-06-07 $16.05 $16.09 $16.05 $16.06 $14.37 4,706
2021-06-04 $15.99 $16.00 $15.96 $16.00 $14.32 2,756
2021-06-03 $15.73 $15.88 $15.73 $15.88 $14.21 1,897
2021-06-02 $15.61 $15.82 $15.61 $15.79 $14.13 12,610
2021-06-01 $16.07 $16.07 $15.53 $15.60 $13.96 4,321
2021-05-28 $15.65 $15.65 $15.60 $15.62 $13.98 7,452
2021-05-27 $15.57 $15.78 $15.55 $15.55 $13.92 1,991
2021-05-26 $15.53 $15.74 $15.53 $15.68 $14.03 7,243
2021-05-25 $15.82 $15.82 $15.70 $15.72 $14.07 2,512
2021-05-24 $16.27 $16.27 $16.03 $16.03 $14.35 5,063
2021-05-21 $16.29 $16.29 $15.99 $16.01 $14.33 1,910
2021-05-20 $15.70 $15.99 $15.70 $15.95 $14.27 6,719
2021-05-19 $15.53 $15.68 $15.35 $15.68 $14.03 19,172
2021-05-18 $16.15 $16.15 $15.83 $16.01 $14.33 11,952
2021-05-17 $16.47 $16.55 $15.84 $16.20 $14.50 15,978
2021-05-14 $16.65 $18.32 $16.25 $16.76 $15.00 26,675
2021-05-13 $15.74 $16.27 $15.74 $16.20 $14.50 15,505
2021-05-12 $16.11 $16.14 $15.74 $15.75 $14.09 26,071
2021-05-11 $16.36 $16.46 $16.10 $16.21 $14.39 15,329
2021-05-10 $16.35 $16.85 $16.35 $16.58 $14.72 8,952
2021-05-07 $16.22 $16.37 $16.20 $16.30 $14.47 20,542
2021-05-06 $15.92 $16.24 $15.90 $16.24 $14.42 6,328
2021-05-05 $15.96 $16.01 $15.94 $15.94 $14.16 18,845
2021-05-04 $15.85 $16.06 $15.85 $15.95 $14.16 17,984
2021-05-03 $15.77 $15.96 $15.72 $15.89 $14.11 5,373
2021-04-30 $15.46 $15.99 $15.35 $15.53 $13.79 9,647
2021-04-29 $15.60 $15.60 $15.39 $15.50 $13.76 12,568
2021-04-28 $15.28 $15.37 $15.27 $15.33 $13.61 9,139
2021-04-27 $15.50 $15.50 $15.20 $15.23 $13.52 11,462
2021-04-26 $15.55 $15.55 $15.28 $15.31 $13.59 5,121
2021-04-23 $15.26 $15.46 $15.24 $15.42 $13.69 9,927
2021-04-22 $15.54 $15.55 $15.27 $15.27 $13.56 8,347
2021-04-21 $15.31 $15.49 $15.26 $15.49 $13.75 19,127
2021-04-20 $14.87 $15.22 $14.87 $15.20 $13.49 10,517
2021-04-19 $15.16 $15.16 $15.00 $15.03 $13.34 8,521
2021-04-16 $14.98 $15.13 $14.98 $15.11 $13.41 6,275
2021-04-15 $14.86 $14.89 $14.86 $14.88 $13.21 6,325
2021-04-14 $14.64 $14.77 $14.63 $14.71 $13.06 13,391
2021-04-13 $14.60 $14.64 $14.53 $14.60 $12.96 3,610
2021-04-12 $14.70 $14.85 $14.60 $14.68 $13.03 6,403
2021-04-09 $14.69 $14.77 $14.62 $14.73 $12.99 13,554
2021-04-08 $14.74 $14.88 $14.62 $14.65 $12.91 37,231
2021-04-07 $14.83 $14.83 $14.68 $14.76 $13.01 51,587
2021-04-06 $14.72 $14.85 $14.70 $14.75 $13.00 17,557
2021-04-05 $14.80 $14.86 $14.69 $14.78 $13.03 13,420
2021-04-01 $14.49 $14.69 $14.39 $14.69 $12.95 47,114
2021-03-31 $14.54 $14.63 $14.49 $14.50 $12.78 24,315
2021-03-30 $14.72 $14.76 $14.53 $14.55 $12.83 56,893
2021-03-29 $14.34 $14.84 $14.34 $14.75 $13.00 51,778
2021-03-26 $14.32 $14.65 $14.32 $14.64 $12.91 40,308
2021-03-25 $14.02 $14.19 $13.77 $14.18 $12.50 26,436
2021-03-24 $14.11 $14.25 $14.02 $14.02 $12.36 29,602
2021-03-23 $14.10 $14.23 $13.94 $13.99 $12.33 71,183
2021-03-22 $13.96 $14.26 $13.91 $14.24 $12.55 44,335
2021-03-19 $14.10 $14.22 $14.02 $14.06 $12.39 59,656
2021-03-18 $14.30 $14.39 $14.12 $14.15 $12.47 60,312
2021-03-17 $14.26 $14.35 $14.12 $14.34 $12.64 58,017
2021-03-16 $14.48 $14.48 $14.30 $14.36 $12.66 15,239
2021-03-15 $14.30 $14.43 $14.18 $14.43 $12.72 24,353
2021-03-12 $14.12 $14.27 $14.07 $14.23 $12.54 10,826
2021-03-11 $14.04 $14.21 $13.96 $13.98 $12.32 25,262
2021-03-10 $13.96 $14.30 $13.96 $14.23 $12.45 40,950
2021-03-09 $13.90 $14.11 $13.86 $13.86 $12.13 37,789
2021-03-08 $13.62 $14.14 $13.62 $13.94 $12.20 31,394
2021-03-05 $13.32 $13.64 $13.24 $13.62 $11.92 18,767
2021-03-04 $13.42 $13.49 $12.94 $13.11 $11.47 23,946
2021-03-03 $12.97 $13.32 $12.96 $13.21 $11.56 17,206
2021-03-02 $13.16 $13.16 $12.98 $12.98 $11.36 33,568
2021-03-01 $13.05 $13.23 $13.01 $13.02 $11.39 43,524
2021-02-26 $13.00 $13.07 $12.75 $12.81 $11.21 13,028
2021-02-25 $13.48 $13.50 $13.04 $13.13 $11.48 19,586
2021-02-24 $13.21 $13.50 $13.13 $13.47 $11.78 33,057
2021-02-23 $13.13 $13.24 $13.05 $13.19 $11.54 24,664
2021-02-22 $12.95 $13.19 $12.93 $13.08 $11.44 25,833
2021-02-19 $13.08 $13.15 $12.93 $12.93 $11.31 36,170
2021-02-18 $13.13 $13.16 $13.04 $13.05 $11.42 44,035
2021-02-17 $12.82 $13.13 $12.82 $13.12 $11.48 30,154
2021-02-16 $13.50 $13.50 $12.42 $12.42 $10.87 29,065
2021-02-12 $12.82 $12.85 $12.76 $12.84 $11.23 18,322
2021-02-11 $12.94 $12.94 $12.68 $12.79 $11.19 35,924
2021-02-10 $13.11 $13.16 $12.95 $13.04 $11.32 48,309
2021-02-09 $13.07 $13.07 $12.90 $12.99 $11.28 33,969
2021-02-08 $13.00 $13.05 $12.95 $13.03 $11.31 19,612
2021-02-05 $12.64 $12.94 $12.64 $12.94 $11.23 15,156
2021-02-04 $12.33 $12.67 $12.32 $12.67 $11.00 10,419
2021-02-03 $12.20 $12.44 $12.20 $12.38 $10.75 43,006
2021-02-02 $12.20 $12.37 $12.15 $12.19 $10.58 35,486
2021-02-01 $12.21 $12.31 $11.67 $12.18 $10.57 23,427
2021-01-29 $12.35 $12.51 $12.10 $12.19 $10.58 25,172
2021-01-28 $12.51 $12.64 $12.39 $12.39 $10.75 18,876
2021-01-27 $12.64 $12.79 $12.26 $12.26 $10.64 14,063
2021-01-26 $12.72 $12.82 $12.59 $12.78 $11.09 21,090
2021-01-25 $12.43 $12.72 $12.43 $12.72 $11.04 19,551
2021-01-22 $12.41 $12.59 $12.38 $12.52 $10.87 21,297
2021-01-21 $12.80 $12.82 $12.65 $12.74 $11.06 17,534
2021-01-20 $12.73 $12.91 $12.66 $12.89 $11.19 23,795
2021-01-19 $12.70 $12.85 $12.70 $12.74 $11.06 17,875
2021-01-15 $12.70 $12.71 $12.47 $12.66 $10.99 26,256
2021-01-14 $12.68 $13.09 $12.64 $12.95 $11.24 43,908
2021-01-13 $12.70 $12.70 $12.44 $12.67 $11.00 25,218
2021-01-12 $12.22 $12.67 $12.17 $12.49 $10.84 41,373
2021-01-11 $12.06 $12.37 $12.06 $12.31 $10.62 25,410
2021-01-08 $12.26 $12.26 $11.97 $12.16 $10.49 13,137
2021-01-07 $12.19 $12.30 $12.12 $12.17 $10.50 22,757
2021-01-06 $11.39 $12.29 $11.39 $12.12 $10.45 29,262
2021-01-05 $11.43 $11.79 $11.35 $11.54 $9.95 19,889
2021-01-04 $11.69 $11.72 $11.11 $11.26 $9.71 11,799
2020-12-31 $11.24 $11.46 $11.24 $11.44 $9.87 15,091
2020-12-30 $11.31 $11.45 $11.27 $11.29 $9.74 14,673
2020-12-29 $11.41 $11.43 $11.17 $11.20 $9.66 13,128
2020-12-28 $11.29 $11.59 $11.29 $11.31 $9.75 15,780
2020-12-24 $11.50 $11.52 $11.18 $11.30 $9.75 7,690
2020-12-23 $11.32 $11.45 $11.27 $11.34 $9.78 66,954
2020-12-22 $11.26 $11.29 $11.13 $11.14 $9.61 92,945
2020-12-21 $11.39 $11.42 $11.11 $11.38 $9.81 113,192
2020-12-18 $12.00 $12.00 $11.52 $11.69 $10.08 98,161
2020-12-17 $11.91 $11.91 $11.75 $11.79 $10.17 67,007
2020-12-16 $11.80 $11.96 $11.80 $11.87 $10.24 100,053
2020-12-15 $11.76 $12.06 $11.67 $11.87 $10.24 29,820
2020-12-14 $12.32 $12.32 $11.66 $11.69 $10.08 64,975
2020-12-11 $11.96 $12.09 $11.89 $12.03 $10.37 13,771
2020-12-10 $12.03 $12.13 $11.91 $12.10 $10.44 142,973
2020-12-09 $12.28 $12.44 $12.13 $12.26 $10.44 112,754
2020-12-08 $11.69 $12.28 $11.69 $12.10 $10.31 52,632
2020-12-07 $11.96 $11.97 $11.74 $11.81 $10.06 94,225
2020-12-04 $11.75 $12.16 $11.75 $12.05 $10.26 112,309
2020-12-03 $11.41 $11.61 $11.33 $11.50 $9.80 130,409
2020-12-02 $11.01 $11.38 $10.99 $11.35 $9.67 116,376
2020-12-01 $11.18 $11.34 $10.99 $11.08 $9.44 48,478
2020-11-30 $11.33 $11.33 $10.87 $10.89 $9.28 74,562
2020-11-27 $11.40 $11.44 $11.25 $11.28 $9.61 35,563
2020-11-25 $11.52 $11.54 $11.35 $11.39 $9.70 103,155
2020-11-24 $10.91 $11.72 $10.91 $11.68 $9.95 101,498
2020-11-23 $10.57 $11.09 $10.57 $11.06 $9.42 56,607
2020-11-20 $10.59 $10.63 $10.44 $10.58 $9.01 91,576
2020-11-19 $10.50 $10.63 $10.30 $10.63 $9.06 102,175
2020-11-18 $10.88 $11.01 $10.55 $10.55 $8.99 160,398
2020-11-17 $10.67 $10.93 $10.61 $10.86 $9.25 132,521
2020-11-16 $10.83 $10.91 $10.64 $10.89 $9.28 170,977
2020-11-13 $10.07 $10.41 $10.07 $10.37 $8.83 68,041
2020-11-12 $10.10 $10.12 $9.75 $9.91 $8.44 139,911
2020-11-11 $10.33 $10.37 $10.20 $10.27 $8.75 67,098
2020-11-10 $10.03 $10.42 $9.96 $10.41 $8.87 158,318
2020-11-09 $10.18 $10.24 $9.88 $9.96 $8.43 78,522
2020-11-06 $9.09 $9.19 $8.84 $8.89 $7.52 71,645
2020-11-05 $9.03 $9.24 $8.99 $9.12 $7.71 96,831
2020-11-04 $8.80 $9.23 $8.80 $8.87 $7.50 62,369
2020-11-03 $8.85 $9.12 $8.85 $9.01 $7.62 69,561
2020-11-02 $8.37 $8.89 $8.36 $8.80 $7.44 87,745
2020-10-30 $8.24 $8.40 $8.16 $8.37 $7.08 109,364
2020-10-29 $8.02 $8.37 $7.82 $8.29 $7.01 61,488
2020-10-28 $8.63 $8.63 $8.02 $8.02 $6.78 66,353
2020-10-27 $8.86 $8.86 $8.56 $8.56 $7.24 38,757
2020-10-26 $9.11 $9.11 $8.79 $8.89 $7.52 32,819
2020-10-23 $9.43 $9.46 $9.21 $9.29 $7.86 29,424
2020-10-22 $8.98 $9.34 $8.96 $9.33 $7.89 31,058
2020-10-21 $8.92 $8.98 $8.88 $8.91 $7.54 27,061
2020-10-20 $9.12 $9.12 $8.99 $9.03 $7.64 29,308
2020-10-19 $9.40 $9.41 $9.08 $9.08 $7.68 90,216
2020-10-16 $9.29 $9.51 $9.29 $9.35 $7.91 73,152
2020-10-15 $9.15 $9.43 $9.14 $9.41 $7.96 68,164
2020-10-14 $9.53 $9.60 $9.40 $9.40 $7.95 93,631
2020-10-13 $9.73 $9.80 $9.50 $9.56 $8.09 88,854
2020-10-12 $9.71 $9.90 $9.70 $9.79 $8.28 62,155
2020-10-09 $10.10 $10.10 $9.79 $9.79 $8.28 15,670
2020-10-08 $9.78 $10.05 $9.78 $10.02 $8.41 29,933
2020-10-07 $9.47 $9.69 $9.47 $9.65 $8.10 24,619
2020-10-06 $9.52 $9.76 $9.33 $9.38 $7.87 28,204
2020-10-05 $9.69 $9.69 $9.27 $9.49 $7.96 30,728
2020-10-02 $9.35 $9.35 $8.84 $9.23 $7.74 53,220
2020-10-01 $9.13 $9.21 $8.96 $9.08 $7.62 65,688
2020-09-30 $9.11 $9.32 $9.07 $9.21 $7.73 20,957
2020-09-29 $9.32 $9.32 $8.95 $9.08 $7.62 17,202
2020-09-28 $9.21 $9.53 $9.21 $9.36 $7.85 18,805
2020-09-25 $8.68 $9.02 $8.68 $9.02 $7.56 18,322
2020-09-24 $8.82 $9.08 $8.57 $8.87 $7.44 12,232
2020-09-23 $9.41 $9.52 $8.84 $8.84 $7.41 26,026
2020-09-22 $9.36 $9.69 $9.30 $9.34 $7.84 19,476
2020-09-21 $9.78 $9.78 $9.25 $9.47 $7.95 55,984
2020-09-18 $10.42 $10.42 $9.94 $10.03 $8.42 37,829
2020-09-17 $10.08 $10.59 $10.08 $10.24 $8.59 25,000
2020-09-16 $10.02 $10.54 $10.02 $10.35 $8.68 32,453
2020-09-15 $10.13 $10.31 $10.04 $10.07 $8.45 29,753
2020-09-14 $9.91 $10.23 $9.91 $10.15 $8.52 27,754
2020-09-11 $10.05 $10.05 $9.64 $9.89 $8.30 22,696
2020-09-10 $10.28 $10.40 $10.05 $10.05 $8.29 31,803
2020-09-09 $10.15 $10.43 $10.15 $10.32 $8.52 18,472
2020-09-08 $10.39 $10.39 $10.05 $10.18 $8.40 28,887
2020-09-04 $10.64 $10.83 $10.30 $10.55 $8.71 16,762
2020-09-03 $10.86 $11.04 $10.42 $10.54 $8.69 33,514
2020-09-02 $10.38 $10.79 $10.38 $10.76 $8.88 24,219
2020-09-01 $10.44 $10.51 $10.36 $10.37 $8.56 26,413
2020-08-31 $10.82 $10.82 $10.62 $10.62 $8.77 10,085
2020-08-28 $10.66 $10.85 $10.66 $10.85 $8.95 17,412
2020-08-27 $11.14 $11.14 $10.64 $10.69 $8.83 24,966
2020-08-26 $10.62 $10.77 $10.58 $10.62 $8.76 33,230
2020-08-25 $10.94 $11.08 $10.77 $10.83 $8.94 25,553
2020-08-24 $10.62 $10.99 $10.57 $10.96 $9.05 47,534
2020-08-21 $10.60 $10.60 $10.47 $10.52 $8.68 40,817
2020-08-20 $10.74 $10.76 $10.57 $10.61 $8.76 78,469
2020-08-19 $10.85 $11.00 $10.76 $10.78 $8.90 19,201
2020-08-18 $10.96 $11.06 $10.86 $10.88 $8.98 31,504
2020-08-17 $11.09 $11.13 $11.04 $11.04 $9.11 13,539
2020-08-14 $10.93 $11.22 $10.92 $11.14 $9.19 22,953
2020-08-13 $11.14 $11.28 $11.03 $11.06 $9.13 33,712
2020-08-12 $11.58 $11.58 $11.19 $11.32 $9.35 14,371
2020-08-11 $11.52 $11.71 $11.25 $11.29 $9.32 19,658
2020-08-10 $11.15 $11.29 $11.07 $11.27 $9.24 42,462
2020-08-07 $10.62 $10.97 $10.61 $10.96 $8.99 61,020
2020-08-06 $10.82 $10.82 $10.73 $10.73 $8.80 8,242
2020-08-05 $10.85 $10.86 $10.73 $10.79 $8.85 32,701
2020-08-04 $10.56 $11.15 $10.51 $10.70 $8.78 82,744
2020-08-03 $10.45 $10.56 $10.36 $10.52 $8.63 37,118
2020-07-31 $10.45 $10.55 $10.20 $10.46 $8.58 48,344
2020-07-30 $10.61 $10.72 $10.52 $10.63 $8.72 77,177
2020-07-29 $10.85 $11.14 $10.77 $11.07 $9.08 78,899
2020-07-28 $10.92 $11.17 $10.88 $10.90 $8.94 67,860
2020-07-27 $10.85 $11.05 $10.85 $10.95 $8.98 13,748
2020-07-24 $11.13 $11.23 $10.90 $10.95 $8.98 83,008
2020-07-23 $11.00 $11.16 $10.93 $11.09 $9.10 9,290
2020-07-22 $10.94 $11.12 $10.91 $11.12 $9.12 6,381
2020-07-21 $11.01 $11.17 $11.01 $11.12 $9.12 2,976
2020-07-20 $10.53 $10.62 $10.52 $10.56 $8.66 6,559
2020-07-17 $11.01 $11.01 $10.85 $10.89 $8.93 5,390
2020-07-16 $10.99 $11.16 $10.96 $11.04 $9.06 1,968
2020-07-15 $10.77 $11.00 $10.77 $11.00 $9.02 2,783
2020-07-14 $10.20 $10.41 $10.20 $10.39 $8.52 3,741
2020-07-13 $9.52 $10.42 $9.52 $10.15 $8.32 5,264
2020-07-10 $9.89 $10.19 $9.89 $10.19 $8.28 5,734
2020-07-09 $9.95 $9.95 $9.52 $9.58 $7.79 11,722
2020-07-08 $10.13 $10.39 $10.06 $10.21 $8.30 31,494
2020-07-07 $10.31 $10.40 $10.20 $10.24 $8.33 13,278
2020-07-06 $10.50 $10.82 $10.42 $10.60 $8.62 26,079
2020-07-02 $10.53 $10.58 $10.41 $10.43 $8.48 17,846
2020-07-01 $10.45 $10.70 $10.31 $10.31 $8.38 9,925
2020-06-30 $10.21 $10.45 $10.19 $10.45 $8.50 15,284
2020-06-29 $9.99 $10.35 $9.99 $10.26 $8.34 20,143
2020-06-26 $9.96 $9.99 $9.86 $9.89 $8.04 6,289
2020-06-25 $10.37 $10.52 $10.27 $10.52 $8.56 956
2020-06-24 $11.00 $11.00 $10.05 $10.23 $8.31 1,758
2020-06-23 $11.16 $11.16 $11.02 $11.02 $8.96 409
2020-06-22 $10.97 $10.98 $10.97 $10.98 $8.93 367
2020-06-19 $11.54 $11.54 $11.11 $11.11 $9.03 1,972
2020-06-18 $11.45 $11.45 $11.23 $11.31 $9.19 1,852
2020-06-17 $11.68 $11.68 $11.27 $11.27 $9.17 815
2020-06-16 $12.05 $12.07 $11.61 $11.69 $9.50 10,451
2020-06-15 $10.37 $11.41 $10.37 $11.29 $9.18 7,784
2020-06-12 $11.41 $11.41 $10.75 $11.20 $9.10 3,828
2020-06-11 $8.73 $11.39 $8.73 $10.63 $8.64 13,744
2020-06-10 $13.33 $13.33 $12.50 $12.50 $10.03 14,858
2020-06-09 $13.31 $13.39 $13.10 $13.36 $10.71 4,618
2020-06-08 $15.89 $15.89 $13.48 $13.92 $11.16 18,629
2020-06-05 $13.32 $13.65 $13.08 $13.11 $10.51 5,074
2020-06-04 $11.95 $12.12 $11.92 $12.12 $9.72 623
2020-06-03 $11.40 $11.91 $11.39 $11.73 $9.41 12,280
2020-06-02 $10.94 $10.96 $10.85 $10.89 $8.73 4,070
2020-06-01 $10.40 $10.71 $10.40 $10.71 $8.59 5,898
2020-05-29 $10.28 $10.41 $10.27 $10.41 $8.34 950
2020-05-28 $10.74 $11.03 $10.55 $10.55 $8.46 20,080
2020-05-27 $10.84 $10.98 $10.68 $10.98 $8.81 8,620
2020-05-26 $10.10 $10.59 $10.09 $10.43 $8.36 2,568
2020-05-22 $9.45 $9.63 $9.45 $9.63 $7.72 1,445
2020-05-21 $9.78 $9.86 $9.66 $9.71 $7.79 1,393
2020-05-20 $9.68 $9.82 $9.65 $9.71 $7.79 2,432
2020-05-19 $9.42 $9.61 $9.30 $9.33 $7.48 2,183
2020-05-18 $9.24 $9.71 $9.24 $9.66 $7.75 7,395
2020-05-15 $8.37 $8.61 $8.37 $8.48 $6.80 3,145
2020-05-14 $7.80 $8.58 $7.80 $8.57 $6.88 5,052
2020-05-13 $8.81 $8.83 $8.09 $8.19 $6.57 20,766
2020-05-12 $9.40 $9.40 $8.97 $8.97 $7.19 16,171
2020-05-11 $9.70 $9.70 $9.44 $9.44 $7.51 11,382
2020-05-08 $9.50 $9.72 $9.41 $9.72 $7.73 9,226
2020-05-07 $9.35 $9.37 $9.02 $9.03 $7.19 9,778
2020-05-06 $9.39 $9.53 $8.89 $8.92 $7.10 26,807
2020-05-05 $9.70 $9.84 $9.37 $9.37 $7.46 7,258
2020-05-04 $9.30 $9.30 $8.99 $9.30 $7.40 6,628
2020-05-01 $9.53 $9.70 $9.27 $9.30 $7.40 11,056
2020-04-30 $11.43 $11.43 $10.07 $10.15 $8.08 12,729
2020-04-29 $10.48 $10.76 $10.46 $10.59 $8.43 16,303
2020-04-28 $10.15 $10.25 $9.86 $9.96 $7.93 6,134
2020-04-27 $9.07 $9.61 $9.04 $9.58 $7.63 5,534
2020-04-24 $9.00 $9.00 $8.78 $8.99 $7.16 6,892
2020-04-23 $8.87 $9.07 $8.82 $8.82 $7.02 13,158
2020-04-22 $8.81 $8.81 $8.65 $8.65 $6.89 762
2020-04-21 $8.69 $8.69 $8.46 $8.52 $6.79 11,712
2020-04-20 $9.33 $9.33 $9.03 $9.03 $7.19 635
2020-04-17 $9.29 $9.47 $9.29 $9.47 $7.54 883
2020-04-16 $8.83 $8.84 $8.59 $8.61 $6.85 11,705
2020-04-15 $9.21 $9.21 $8.53 $9.03 $7.19 19,071
2020-04-14 $9.97 $10.13 $9.70 $9.88 $7.87 4,840
2020-04-13 $9.70 $9.96 $9.25 $9.57 $7.62 14,260
2020-04-09 $9.66 $10.34 $9.62 $9.94 $7.91 51,441
2020-04-08 $8.50 $9.29 $8.46 $9.26 $7.26 59,288
2020-04-07 $8.65 $8.83 $8.26 $8.31 $6.51 19,572
2020-04-06 $7.15 $7.88 $7.15 $7.87 $6.17 6,917
2020-04-03 $6.68 $6.71 $6.58 $6.71 $5.26 591
2020-04-02 $7.40 $7.40 $6.98 $7.26 $5.69 2,816
2020-04-01 $7.60 $7.60 $6.77 $6.94 $5.44 10,617
2020-03-31 $8.25 $8.35 $7.84 $8.04 $6.31 11,295
2020-03-30 $8.36 $8.40 $8.00 $8.35 $6.55 5,898
2020-03-27 $8.20 $8.93 $8.00 $8.65 $6.78 34,983
2020-03-26 $7.94 $8.87 $7.94 $8.67 $6.80 10,177
2020-03-25 $7.55 $8.59 $7.07 $7.86 $6.17 27,073
2020-03-24 $6.56 $6.94 $6.54 $6.94 $5.44 15,548
2020-03-23 $6.10 $6.10 $5.63 $5.63 $4.41 411
2020-03-20 $6.74 $6.99 $6.33 $6.40 $5.02 9,075
2020-03-19 $6.09 $6.73 $6.00 $6.62 $5.19 3,631
2020-03-18 $7.60 $8.16 $4.90 $6.27 $4.92 17,823
2020-03-17 $7.77 $8.44 $7.77 $8.44 $6.62 2,874
2020-03-16 $9.30 $10.73 $8.15 $8.15 $6.39 9,520
2020-03-13 $9.77 $9.83 $9.40 $9.53 $7.47 2,444
2020-03-12 $12.11 $12.11 $9.79 $9.79 $7.68 7,565
2020-03-11 $14.52 $14.52 $14.52 $14.52 $11.38 36
2020-03-10 $16.52 $16.84 $16.44 $16.84 $12.96 367
2020-03-09 $16.97 $16.97 $15.85 $15.85 $12.20 4,261
2020-03-06 $19.49 $20.02 $19.15 $20.02 $15.41 2,490
2020-03-05 $20.86 $20.86 $20.81 $20.81 $16.02 191
2020-03-04 $21.45 $22.14 $21.45 $22.14 $17.04 447
2020-03-03 $21.68 $22.08 $20.61 $20.61 $15.86 32,873
2020-03-02 $20.20 $21.71 $20.10 $21.71 $16.71 2,774
2020-02-28 $19.64 $20.04 $19.11 $20.00 $15.39 15,104
2020-02-27 $22.44 $22.52 $21.18 $21.18 $16.30 43,448
2020-02-26 $24.50 $24.50 $23.35 $23.35 $17.97 14,874
2020-02-25 $25.72 $25.72 $24.06 $24.08 $18.53 24,457
2020-02-24 $25.91 $25.91 $25.73 $25.73 $19.80 4,719
2020-02-21 $26.90 $26.90 $26.67 $26.68 $20.53 1,228
2020-02-20 $26.53 $26.91 $26.53 $26.85 $20.67 400
2020-02-19 $26.55 $26.55 $26.36 $26.36 $20.29 717
2020-02-18 $26.55 $26.68 $26.50 $26.62 $20.49 1,206
2020-02-14 $26.56 $26.63 $26.56 $26.63 $20.50 317
2020-02-13 $26.79 $26.79 $26.59 $26.59 $20.46 100
2020-02-12 $26.53 $26.54 $26.50 $26.50 $20.39 403
2020-02-11 $26.42 $26.49 $26.29 $26.29 $20.23 1,217
2020-02-10 $26.54 $26.54 $26.25 $26.42 $20.22 869
2020-02-07 $26.70 $26.70 $26.28 $26.28 $20.11 600
2020-02-06 $26.62 $26.65 $26.58 $26.58 $20.34 677
2020-02-05 $26.43 $26.43 $26.43 $26.43 $20.22 15
2020-02-04 $25.81 $25.81 $25.66 $25.66 $19.63 745
2020-02-03 $25.29 $25.61 $25.24 $25.25 $19.32 3,701
2020-01-31 $25.31 $25.31 $25.22 $25.27 $19.33 1,424
2020-01-30 $25.14 $25.57 $25.14 $25.57 $19.56 578
2020-01-29 $25.81 $25.81 $25.56 $25.56 $19.56 1,080
2020-01-28 $25.97 $25.98 $25.96 $25.96 $19.86 2,425
2020-01-27 $25.71 $25.79 $25.64 $25.64 $19.62 2,363
2020-01-24 $26.60 $26.60 $26.18 $26.25 $20.09 2,618
2020-01-23 $26.47 $26.65 $26.47 $26.65 $20.39 5,480
2020-01-22 $26.95 $26.95 $26.54 $26.54 $20.31 297
2020-01-21 $26.69 $26.69 $26.51 $26.53 $20.30 1,019
2020-01-17 $26.65 $26.66 $26.65 $26.66 $20.39 190
2020-01-16 $26.59 $26.59 $26.59 $26.59 $20.34 31
2020-01-15 $26.35 $26.35 $26.35 $26.35 $20.16 23
2020-01-14 $26.40 $26.40 $26.17 $26.17 $20.02 141
2020-01-13 $26.20 $26.20 $26.13 $26.17 $20.02 1,097
2020-01-10 $25.92 $25.92 $25.86 $25.86 $19.78 7,052
2020-01-09 $26.12 $26.81 $26.10 $26.32 $19.81 11,631
2020-01-08 $26.25 $26.26 $26.24 $26.26 $19.76 886
2020-01-07 $26.26 $26.26 $26.26 $26.26 $19.76 175
2020-01-06 $26.30 $27.59 $26.27 $26.47 $19.92 25,699
2020-01-03 $26.21 $26.60 $26.21 $26.36 $19.83 32,086
2020-01-02 $26.10 $26.14 $26.03 $26.14 $19.67 1,278
2019-12-31 $26.50 $26.66 $26.50 $26.66 $20.06 650
2019-12-30 $26.66 $26.66 $26.37 $26.37 $19.84 783
2019-12-27 $26.71 $26.71 $26.62 $26.62 $20.03 100
2019-12-26 $26.57 $26.57 $26.57 $26.57 $20.00 7
2019-12-24 $26.43 $26.43 $26.40 $26.40 $19.87 626
2019-12-23 $26.45 $26.45 $26.43 $26.44 $19.90 494
2019-12-20 $26.47 $26.47 $26.47 $26.47 $19.92 6
2019-12-19 $26.14 $26.17 $26.13 $26.14 $19.67 9,446
2019-12-18 $25.89 $26.06 $25.89 $26.04 $19.59 3,483
2019-12-17 $25.82 $25.82 $25.69 $25.69 $19.33 2,940
2019-12-16 $25.71 $25.71 $25.71 $25.71 $19.34 0
2019-12-13 $25.32 $25.32 $25.32 $25.32 $19.05 1
2019-12-12 $25.40 $25.40 $25.29 $25.29 $19.03 100
2019-12-11 $25.61 $25.61 $25.61 $25.61 $19.13 8
2019-12-10 $25.82 $25.82 $25.80 $25.80 $19.27 228
2019-12-09 $25.82 $25.92 $25.82 $25.92 $19.36 7,600
2019-12-06 $25.71 $25.71 $25.71 $25.71 $19.21 80
2019-12-05 $25.41 $25.41 $25.41 $25.41 $18.98 0
2019-12-04 $25.36 $25.36 $25.36 $25.36 $18.95 0
2019-12-03 $25.17 $25.17 $25.17 $25.17 $18.80 0
2019-12-02 $25.34 $25.34 $25.17 $25.17 $18.80 100
2019-11-29 $25.33 $25.33 $25.33 $25.33 $18.92 0
2019-11-27 $25.54 $25.54 $25.54 $25.54 $19.08 0
2019-11-26 $25.30 $25.30 $25.30 $25.30 $18.90 0
2019-11-25 $25.21 $25.21 $25.21 $25.21 $18.83 0
2019-11-22 $25.01 $25.01 $25.01 $25.01 $18.69 0
2019-11-21 $24.83 $25.01 $24.83 $25.01 $18.69 1,000
2019-11-20 $24.85 $24.99 $24.85 $24.99 $18.67 4,301
2019-11-19 $24.95 $24.95 $24.95 $24.95 $18.64 60
2019-11-18 $25.46 $25.46 $25.46 $25.46 $19.02 20
2019-11-15 $25.41 $25.46 $25.41 $25.46 $19.02 100
2019-11-14 $25.01 $25.01 $25.01 $25.01 $18.68 0
2019-11-13 $24.96 $24.96 $24.96 $24.96 $18.64 2
2019-11-12 $25.09 $25.22 $24.96 $24.96 $18.64 1,221
2019-11-11 $25.02 $25.11 $25.02 $25.08 $18.74 201
2019-11-08 $25.00 $25.14 $25.00 $25.14 $18.78 104
2019-11-07 $25.49 $25.49 $25.19 $25.19 $18.76 1,886
2019-11-06 $25.48 $25.63 $25.32 $25.32 $18.86 4,995
2019-11-05 $25.65 $25.65 $25.47 $25.63 $19.09 1,497
2019-11-04 $25.53 $25.75 $25.53 $25.70 $19.14 5,005
2019-11-01 $24.76 $25.28 $24.76 $25.28 $18.83 800
2019-10-31 $24.89 $24.89 $24.65 $24.65 $18.36 2,600
2019-10-30 $24.85 $24.85 $24.63 $24.82 $18.49 1,600
2019-10-29 $25.03 $25.12 $24.98 $24.98 $18.61 4,600
2019-10-28 $25.06 $25.13 $24.90 $24.93 $18.57 3,600
2019-10-25 $24.86 $24.95 $24.86 $24.95 $18.58 200

UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB) News Headlines

Recent UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB) News
Similar Companies to UBS AG London Branch ETRACS Monthly Pay 2X Leveraged US High Divid Low Volatility ETN Ser B 09302044 (HDLB) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.