UBS AG London Branch (IWDL) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.58 ($0.28) 0.82%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.70 |
| Previous Close | $34.58 |
| High | $34.70 |
| Low | $34.58 |
| Adjusted Open | $34.70 |
| Previous Adjusted Close | $34.58 |
| Adjusted High | $34.70 |
| Adjusted Low | $34.58 |
About UBS AG London Branch (IWDL)
UBS AG London Branch
Invest in UBS AG London Branch (IWDL)
Historical Stock Data for UBS AG London Branch (IWDL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $34.70 | $34.70 | $34.58 | $34.58 | $34.58 | 309 |
| 2025-04-16 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 124 |
| 2025-04-15 | $35.35 | $35.36 | $35.20 | $35.20 | $35.20 | 953 |
| 2025-04-14 | $35.29 | $35.37 | $35.14 | $35.30 | $35.30 | 2,215 |
| 2025-04-11 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 16 |
| 2025-04-10 | $32.32 | $33.29 | $31.80 | $33.29 | $33.29 | 4,815 |
| 2025-04-09 | $30.21 | $35.46 | $30.21 | $35.46 | $35.46 | 229 |
| 2025-04-08 | $31.31 | $31.48 | $30.45 | $30.45 | $30.45 | 1,641 |
| 2025-04-07 | $31.97 | $31.97 | $31.51 | $31.51 | $31.51 | 474 |
| 2025-04-04 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 155 |
| 2025-04-03 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 15 |
| 2025-04-02 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 0 |
| 2025-04-01 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 0 |
| 2025-03-31 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 0 |
| 2025-03-28 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 197 |
| 2025-03-27 | $40.03 | $40.03 | $39.92 | $39.92 | $39.92 | 197 |
| 2025-03-26 | $39.97 | $40.07 | $39.97 | $40.07 | $40.07 | 200 |
| 2025-03-25 | $40.09 | $40.09 | $40.06 | $40.09 | $40.09 | 1,428 |
| 2025-03-24 | $40.26 | $40.33 | $40.05 | $40.29 | $40.29 | 3,138 |
| 2025-03-21 | $38.69 | $39.18 | $38.69 | $39.18 | $39.18 | 138 |
| 2025-03-20 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 39 |
| 2025-03-19 | $39.30 | $39.81 | $39.23 | $39.70 | $39.70 | 1,828 |
| 2025-03-18 | $38.85 | $39.14 | $38.85 | $39.14 | $39.14 | 2,109 |
| 2025-03-17 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 4 |
| 2025-03-14 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 46 |
| 2025-03-13 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 37 |
| 2025-03-12 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 136 |
| 2025-03-11 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 41 |
| 2025-03-10 | $38.91 | $38.91 | $38.82 | $38.82 | $38.82 | 101 |
| 2025-03-07 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 6 |
| 2025-03-06 | $39.81 | $39.81 | $39.20 | $39.48 | $39.48 | 403 |
| 2025-03-05 | $39.84 | $40.24 | $39.80 | $40.24 | $40.24 | 515 |
| 2025-03-04 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 4 |
| 2025-03-03 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 21 |
| 2025-02-28 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 15 |
| 2025-02-27 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 1 |
| 2025-02-26 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 0 |
| 2025-02-25 | $41.46 | $41.46 | $41.46 | $41.46 | $41.46 | 0 |
| 2025-02-24 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 0 |
| 2025-02-21 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 136 |
| 2025-02-20 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 20 |
| 2025-02-19 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 32 |
| 2025-02-18 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 4 |
| 2025-02-14 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 4 |
| 2025-02-13 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 56 |
| 2025-02-12 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 6 |
| 2025-02-11 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 1 |
| 2025-02-10 | $41.81 | $41.82 | $41.81 | $41.82 | $41.82 | 7,700 |
| 2025-02-07 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 15 |
| 2025-02-06 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 62 |
| 2025-02-05 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 3 |
| 2025-02-04 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 33 |
| 2025-02-03 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 0 |
| 2025-01-31 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 46 |
| 2025-01-30 | $42.27 | $42.41 | $42.24 | $42.41 | $42.41 | 2,303 |
| 2025-01-29 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 1 |
| 2025-01-28 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 3 |
| 2025-01-27 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 3 |
| 2025-01-24 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 9 |
| 2025-01-23 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 87 |
| 2025-01-22 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 64 |
| 2025-01-21 | $41.87 | $41.98 | $41.87 | $41.98 | $41.98 | 337 |
| 2025-01-17 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 48 |
| 2025-01-16 | $48.02 | $57.62 | $40.50 | $40.50 | $40.50 | 1,575 |
| 2025-01-15 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 4 |
| 2025-01-14 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 12 |
| 2025-01-13 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 12 |
| 2025-01-10 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 0 |
| 2025-01-08 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 5 |
| 2025-01-07 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 5 |
| 2025-01-06 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 5 |
| 2025-01-03 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 10 |
| 2025-01-02 | $38.82 | $38.82 | $38.30 | $38.30 | $38.30 | 203 |
| 2024-12-31 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 9 |
| 2024-12-30 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 6 |
| 2024-12-27 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 33 |
| 2024-12-26 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 234,038 |
| 2024-12-24 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 12 |
| 2024-12-23 | $38.63 | $38.89 | $38.52 | $38.89 | $38.89 | 2,146 |
| 2024-12-20 | $38.90 | $38.90 | $38.72 | $38.72 | $38.72 | 175 |
| 2024-12-19 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 225 |
| 2024-12-18 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 11 |
| 2024-12-17 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 200 |
| 2024-12-16 | $41.09 | $41.09 | $40.71 | $40.71 | $40.71 | 200 |
| 2024-12-13 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 2 |
| 2024-12-12 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 2 |
| 2024-12-11 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 51 |
| 2024-12-10 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 21 |
| 2024-12-09 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 6 |
| 2024-12-06 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 13 |
| 2024-12-05 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 328 |
| 2024-12-04 | $43.50 | $43.50 | $43.49 | $43.49 | $43.49 | 328 |
| 2024-12-03 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 3 |
| 2024-12-02 | $44.13 | $44.13 | $44.05 | $44.05 | $44.05 | 1,720 |
| 2024-11-29 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 8 |
| 2024-11-27 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 32 |
| 2024-11-26 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 3 |
| 2024-11-25 | $44.40 | $44.41 | $44.40 | $44.40 | $44.40 | 1,030 |
| 2024-11-22 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 15 |
| 2024-11-21 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 0 |
| 2024-11-20 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 4 |
| 2024-11-19 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 4 |
| 2024-11-18 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 1 |
| 2024-11-15 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 40 |
| 2024-11-14 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 35 |
| 2024-11-13 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 198 |
| 2024-11-12 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 5 |
| 2024-11-11 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 2 |
| 2024-11-08 | $42.81 | $42.81 | $42.81 | $42.81 | $42.81 | 81 |
| 2024-11-07 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 1 |
| 2024-11-06 | $42.31 | $42.66 | $42.31 | $42.66 | $42.66 | 699 |
| 2024-11-05 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 35 |
| 2024-11-04 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 35 |
| 2024-11-01 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 209 |
| 2024-10-31 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 200 |
| 2024-10-30 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 200 |
| 2024-10-29 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 6 |
| 2024-10-28 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 1 |
| 2024-10-25 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 10 |
| 2024-10-24 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 3 |
| 2024-10-23 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 3 |
| 2024-10-22 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 1,005 |
| 2024-10-21 | $41.45 | $41.45 | $41.42 | $41.42 | $41.42 | 1,005 |
| 2024-10-18 | $42.27 | $42.27 | $42.27 | $42.27 | $42.27 | 17 |
| 2024-10-17 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 2 |
| 2024-10-16 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 3 |
| 2024-10-15 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 9 |
| 2024-10-14 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 0 |
| 2024-10-11 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 12 |
| 2024-10-10 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 13 |
| 2024-10-09 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 46 |
| 2024-10-08 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 49 |
| 2024-10-07 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 0 |
| 2024-10-04 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 130 |
| 2024-10-03 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 5 |
| 2024-10-02 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 12 |
| 2024-10-01 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 3 |
| 2024-09-30 | $40.58 | $40.77 | $40.58 | $40.77 | $40.77 | 185 |
| 2024-09-27 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 26 |
| 2024-09-26 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 3 |
| 2024-09-25 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 74 |
| 2024-09-24 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 5 |
| 2024-09-23 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 19 |
| 2024-09-20 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 62 |
| 2024-09-19 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 11 |
| 2024-09-18 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 7 |
| 2024-09-17 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 3 |
| 2024-09-16 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 0 |
| 2024-09-13 | $38.89 | $38.97 | $38.89 | $38.97 | $38.97 | 334 |
| 2024-09-12 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 2 |
| 2024-09-11 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 1 |
| 2024-09-10 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 1,200 |
| 2024-09-09 | $38.30 | $38.30 | $38.19 | $38.26 | $38.26 | 1,200 |
| 2024-09-06 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 1 |
| 2024-09-05 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 1 |
| 2024-09-04 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 3 |
| 2024-09-03 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 2 |
| 2024-08-30 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 10 |
| 2024-08-29 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 2 |
| 2024-08-28 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 11 |
| 2024-08-27 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 11 |
| 2024-08-26 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 9 |
| 2024-08-23 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 2 |
| 2024-08-22 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 3 |
| 2024-08-21 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
| 2024-08-20 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 0 |
| 2024-08-19 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 0 |
| 2024-08-16 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 2 |
| 2024-08-15 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 2 |
| 2024-08-14 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 2 |
| 2024-08-13 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 2 |
| 2024-08-12 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 5 |
| 2024-08-09 | $35.67 | $35.89 | $35.67 | $35.89 | $35.89 | 904 |
| 2024-08-08 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 6 |
| 2024-08-07 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 4 |
| 2024-08-06 | $35.65 | $35.65 | $35.05 | $35.05 | $35.05 | 606 |
| 2024-08-05 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 0 |
| 2024-08-02 | $37.43 | $37.43 | $36.02 | $36.18 | $36.18 | 509 |
| 2024-08-01 | $38.19 | $38.19 | $37.39 | $37.39 | $37.39 | 105 |
| 2024-07-31 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 712 |
| 2024-07-30 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 5 |
| 2024-07-29 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 4 |
| 2024-07-26 | $37.80 | $37.80 | $37.55 | $37.55 | $37.55 | 1,004 |
| 2024-07-25 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 7 |
| 2024-07-24 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 5 |
| 2024-07-23 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 60 |
| 2024-07-22 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 10 |
| 2024-07-19 | $36.91 | $36.91 | $36.77 | $36.77 | $36.77 | 113 |
| 2024-07-18 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 28 |
| 2024-07-17 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 1 |
| 2024-07-16 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 39 |
| 2024-07-15 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 15 |
| 2024-07-12 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 7 |
| 2024-07-11 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 7 |
| 2024-07-10 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 1 |
| 2024-07-09 | $34.61 | $34.61 | $34.57 | $34.57 | $34.57 | 614 |
| 2024-07-08 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2024-07-05 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 1 |
| 2024-07-03 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 2 |
| 2024-07-02 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 2 |
| 2024-07-01 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 12 |
| 2024-06-28 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 12 |
| 2024-06-27 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 1 |
| 2024-06-26 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 15 |
| 2024-06-25 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 15 |
| 2024-06-24 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 0 |
| 2024-06-21 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 38 |
| 2024-06-20 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 38 |
| 2024-06-18 | $34.64 | $34.81 | $34.64 | $34.81 | $34.81 | 212 |
| 2024-06-17 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 28 |
| 2024-06-14 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 18 |
| 2024-06-13 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 18 |
| 2024-06-12 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 32 |
| 2024-06-11 | $34.61 | $34.69 | $34.61 | $34.69 | $34.69 | 2,342 |
| 2024-06-10 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 34 |
| 2024-06-07 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 225 |
| 2024-06-06 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 76 |
| 2024-06-05 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 307 |
| 2024-06-04 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 67 |
| 2024-06-03 | $35.51 | $35.53 | $35.28 | $35.28 | $35.28 | 4,097 |
| 2024-05-31 | $35.15 | $35.65 | $35.13 | $35.65 | $35.65 | 495 |
| 2024-05-30 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 19 |
| 2024-05-29 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 37 |
| 2024-05-28 | $35.17 | $35.19 | $35.11 | $35.11 | $35.11 | 1,294 |
| 2024-05-24 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 2,068 |
| 2024-05-23 | $35.21 | $35.22 | $35.21 | $35.21 | $35.21 | 3,615 |
| 2024-05-22 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 20 |
| 2024-05-21 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 161 |
| 2024-05-20 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 115 |
| 2024-05-17 | $36.68 | $36.68 | $36.66 | $36.66 | $36.66 | 3,515 |
| 2024-05-16 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 11 |
| 2024-05-15 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 2 |
| 2024-05-14 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 2 |
| 2024-05-13 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 2 |
| 2024-05-10 | $35.74 | $35.84 | $35.74 | $35.84 | $35.84 | 360 |
| 2024-05-09 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 161 |
| 2024-05-08 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 1 |
| 2024-05-07 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-05-06 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 0 |
| 2024-05-03 | $34.54 | $34.54 | $33.96 | $34.33 | $34.33 | 1,601 |
| 2024-05-02 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 1 |
| 2024-05-01 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 23 |
| 2024-04-30 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 16 |
| 2024-04-29 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 18 |
| 2024-04-26 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 42 |
| 2024-04-25 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 38 |
| 2024-04-24 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 2 |
| 2024-04-23 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 2 |
| 2024-04-22 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 39 |
| 2024-04-19 | $33.35 | $33.46 | $33.35 | $33.46 | $33.46 | 800 |
| 2024-04-18 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 1 |
| 2024-04-17 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 11 |
| 2024-04-16 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 1 |
| 2024-04-15 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 0 |
| 2024-04-12 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 1 |
| 2024-04-11 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 12 |
| 2024-04-10 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 1 |
| 2024-04-09 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 1 |
| 2024-04-08 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2024-04-05 | $36.07 | $36.07 | $36.03 | $36.03 | $36.03 | 378 |
| 2024-04-04 | $36.00 | $36.00 | $35.53 | $35.53 | $35.53 | 272 |
| 2024-04-03 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 51 |
| 2024-04-02 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 163 |
| 2024-04-01 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 163 |
| 2024-03-28 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 6 |
| 2024-03-27 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 3 |
| 2024-03-26 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 17 |
| 2024-03-25 | $35.61 | $35.82 | $35.61 | $35.82 | $35.82 | 916 |
| 2024-03-22 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 3 |
| 2024-03-21 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 7 |
| 2024-03-20 | $35.68 | $35.68 | $35.66 | $35.68 | $35.68 | 506 |
| 2024-03-19 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 1 |
| 2024-03-18 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 1 |
| 2024-03-15 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 17 |
| 2024-03-14 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 1 |
| 2024-03-13 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 2 |
| 2024-03-12 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 3 |
| 2024-03-11 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 2 |
| 2024-03-08 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 32 |
| 2024-03-07 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 2 |
| 2024-03-06 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 29 |
| 2024-03-05 | $34.35 | $34.35 | $34.10 | $34.10 | $34.10 | 100 |
| 2024-03-04 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 2 |
| 2024-03-01 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 1 |
| 2024-02-29 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 6 |
| 2024-02-28 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 11 |
| 2024-02-27 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2024-02-26 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 0 |
| 2024-02-23 | $33.82 | $33.82 | $33.75 | $33.75 | $33.75 | 598 |
| 2024-02-22 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 4 |
| 2024-02-21 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 2 |
| 2024-02-20 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 2 |
| 2024-02-16 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2024-02-15 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 56 |
| 2024-02-14 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 56 |
| 2024-02-13 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 124 |
| 2024-02-12 | $32.45 | $32.66 | $32.45 | $32.66 | $32.66 | 124 |
| 2024-02-09 | $32.24 | $32.26 | $32.20 | $32.26 | $32.26 | 1,488 |
| 2024-02-08 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 2 |
| 2024-02-07 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 3 |
| 2024-02-06 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 2 |
| 2024-02-05 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2024-02-02 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 46 |
| 2024-02-01 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 20 |
| 2024-01-31 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 20 |
| 2024-01-30 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 3 |
| 2024-01-29 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 1 |
| 2024-01-26 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 1 |
| 2024-01-25 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 1 |
| 2024-01-24 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 1 |
| 2024-01-23 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 1 |
| 2024-01-22 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 5 |
| 2024-01-19 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 4 |
| 2024-01-18 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2024-01-17 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 29 |
| 2024-01-16 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 29 |
| 2024-01-12 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 38 |
| 2024-01-11 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 100 |
| 2024-01-10 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 11 |
| 2024-01-09 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 141 |
| 2024-01-08 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 141 |
| 2024-01-05 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 3 |
| 2024-01-04 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 3 |
| 2024-01-03 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 22 |
| 2024-01-02 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 34 |
| 2023-12-29 | $31.89 | $31.89 | $31.86 | $31.86 | $31.86 | 205 |
| 2023-12-28 | $32.10 | $32.11 | $32.05 | $32.06 | $32.06 | 1,601 |
| 2023-12-27 | $31.84 | $31.95 | $31.83 | $31.95 | $31.95 | 8,018 |
| 2023-12-26 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 39 |
| 2023-12-22 | $31.71 | $31.71 | $31.40 | $31.57 | $31.57 | 309 |
| 2023-12-21 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 1 |
| 2023-12-20 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 41 |
| 2023-12-19 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 1 |
| 2023-12-18 | $31.29 | $31.29 | $31.28 | $31.28 | $31.28 | 413 |
| 2023-12-15 | $31.05 | $31.17 | $31.05 | $31.17 | $31.17 | 177 |
| 2023-12-14 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 11 |
| 2023-12-13 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 2 |
| 2023-12-12 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 57 |
| 2023-12-11 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-12-08 | $29.15 | $29.34 | $29.14 | $29.34 | $29.34 | 400 |
| 2023-12-07 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 1 |
| 2023-12-06 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-12-05 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 159 |
| 2023-12-04 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 159 |
| 2023-12-01 | $28.88 | $29.54 | $28.88 | $29.54 | $29.54 | 400 |
| 2023-11-30 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2023-11-29 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2023-11-28 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 34 |
| 2023-11-27 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 34 |
| 2023-11-24 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 553 |
| 2023-11-22 | $28.57 | $28.57 | $28.20 | $28.30 | $28.30 | 553 |
| 2023-11-21 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2023-11-20 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 47 |
| 2023-11-17 | $27.90 | $27.95 | $27.90 | $27.95 | $27.95 | 476 |
| 2023-11-16 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-11-15 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 15 |
| 2023-11-14 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 15 |
| 2023-11-13 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 25 |
| 2023-11-10 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2023-11-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-11-08 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 4 |
| 2023-11-07 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 4 |
| 2023-11-06 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 1 |
| 2023-11-03 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 1 |
| 2023-11-02 | $25.50 | $26.41 | $25.50 | $26.41 | $26.41 | 615 |
| 2023-11-01 | $25.45 | $25.45 | $25.34 | $25.37 | $25.37 | 477 |
| 2023-10-31 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 1 |
| 2023-10-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2023-10-27 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 2 |
| 2023-10-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 80 |
| 2023-10-25 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 29 |
| 2023-10-24 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 29 |
| 2023-10-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-10-20 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 2 |
| 2023-10-19 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 2 |
| 2023-10-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 2 |
| 2023-10-17 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2023-10-16 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 0 |
| 2023-10-13 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 1 |
| 2023-10-12 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2023-10-11 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 200 |
| 2023-10-10 | $27.24 | $27.24 | $27.15 | $27.15 | $27.15 | 200 |
| 2023-10-09 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2023-10-06 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 1 |
| 2023-10-05 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 2 |
| 2023-10-04 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-10-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-10-02 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2023-09-29 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 2 |
| 2023-09-28 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2023-09-27 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-09-26 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 3 |
| 2023-09-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 3 |
| 2023-09-22 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 1 |
| 2023-09-21 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 1 |
| 2023-09-20 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 1 |
| 2023-09-19 | $29.00 | $29.38 | $29.00 | $29.21 | $29.21 | 2,309 |
| 2023-09-18 | $29.40 | $29.40 | $29.16 | $29.34 | $29.34 | 1,013 |
| 2023-09-15 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 5 |
| 2023-09-14 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-09-13 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-09-12 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 9 |
| 2023-09-11 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 9 |
| 2023-09-08 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2023-09-07 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 200 |
| 2023-09-06 | $29.15 | $29.16 | $29.15 | $29.16 | $29.16 | 200 |
| 2023-09-05 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2023-09-01 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-08-31 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 411 |
| 2023-08-30 | $30.14 | $30.14 | $29.93 | $29.96 | $29.96 | 411 |
| 2023-08-29 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2023-08-28 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2023-08-25 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2023-08-24 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2023-08-23 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 2,000 |
| 2023-08-22 | $29.03 | $29.05 | $28.71 | $28.71 | $28.71 | 2,000 |
| 2023-08-21 | $29.11 | $29.11 | $28.95 | $29.01 | $29.01 | 2,002 |
| 2023-08-18 | $29.05 | $29.19 | $28.95 | $29.06 | $29.06 | 2,001 |
| 2023-08-17 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 1 |
| 2023-08-16 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2023-08-15 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 1 |
| 2023-08-14 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2023-08-11 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 2 |
| 2023-08-10 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 2,000 |
| 2023-08-09 | $30.76 | $30.76 | $30.49 | $30.49 | $30.49 | 2,000 |
| 2023-08-08 | $30.41 | $30.71 | $30.30 | $30.71 | $30.71 | 2,000 |
| 2023-08-07 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2023-08-04 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 2,001 |
| 2023-08-03 | $30.59 | $30.72 | $30.50 | $30.72 | $30.72 | 2,001 |
| 2023-08-02 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 26 |
| 2023-08-01 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 202 |
| 2023-07-31 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 1 |
| 2023-07-28 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 1 |
| 2023-07-27 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 1 |
| 2023-07-26 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2023-07-25 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2023-07-24 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 0 |
| 2023-07-21 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 14 |
| 2023-07-20 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 86 |
| 2023-07-19 | $30.75 | $30.84 | $30.75 | $30.84 | $30.84 | 3,048 |
| 2023-07-18 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2023-07-17 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2023-07-14 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 1 |
| 2023-07-13 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 26 |
| 2023-07-12 | $30.19 | $30.25 | $30.19 | $30.25 | $30.25 | 419 |
| 2023-07-11 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 4 |
| 2023-07-10 | $29.32 | $29.37 | $29.32 | $29.37 | $29.37 | 200 |
| 2023-07-07 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 16 |
| 2023-07-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 16 |
| 2023-07-05 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 29 |
| 2023-07-03 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 25 |
| 2023-06-30 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2023-06-29 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2023-06-28 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 1 |
| 2023-06-27 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 1 |
| 2023-06-26 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2023-06-23 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 321 |
| 2023-06-22 | $28.39 | $28.49 | $28.39 | $28.49 | $28.49 | 321 |
| 2023-06-21 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 1 |
| 2023-06-20 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 1 |
| 2023-06-16 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 160 |
| 2023-06-15 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 160 |
| 2023-06-14 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 1 |
| 2023-06-13 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 1 |
| 2023-06-12 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2023-06-09 | $28.82 | $28.82 | $28.26 | $28.26 | $28.26 | 102 |
| 2023-06-08 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 2 |
| 2023-06-07 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 2 |
| 2023-06-06 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 18 |
| 2023-06-05 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 24 |
| 2023-06-02 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 1 |
| 2023-06-01 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 1 |
| 2023-05-31 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 2 |
| 2023-05-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-05-26 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 1 |
| 2023-05-25 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1 |
| 2023-05-24 | $26.50 | $26.51 | $26.50 | $26.51 | $26.51 | 105 |
| 2023-05-23 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 2 |
| 2023-05-22 | $27.47 | $27.54 | $27.47 | $27.49 | $27.49 | 2,004 |
| 2023-05-19 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 2 |
| 2023-05-18 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 2 |
| 2023-05-17 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 2 |
| 2023-05-16 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 1 |
| 2023-05-15 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 7 |
| 2023-05-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 85 |
| 2023-05-11 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 85 |
| 2023-05-10 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 1 |
| 2023-05-09 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 10 |
| 2023-05-08 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2023-05-05 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 121 |
| 2023-05-04 | $26.70 | $26.74 | $26.70 | $26.74 | $26.74 | 121 |
| 2023-05-03 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2023-05-02 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-05-01 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 4 |
| 2023-04-28 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 4 |
| 2023-04-27 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 1 |
| 2023-04-26 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 1 |
| 2023-04-25 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 3 |
| 2023-04-24 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 3 |
| 2023-04-21 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-04-20 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2023-04-19 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2023-04-18 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 1 |
| 2023-04-17 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 1 |
| 2023-04-14 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2 |
| 2023-04-13 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 1 |
| 2023-04-12 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 1 |
| 2023-04-11 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 6 |
| 2023-04-10 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 3 |
| 2023-04-06 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2023-04-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
| 2023-04-04 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 1 |
| 2023-04-03 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2023-03-31 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
| 2023-03-30 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 1 |
| 2023-03-29 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2023-03-28 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2023-03-27 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2023-03-24 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2023-03-23 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2023-03-22 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2023-03-21 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 300 |
| 2023-03-20 | $25.53 | $25.89 | $25.53 | $25.89 | $25.89 | 300 |
| 2023-03-17 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 130 |
| 2023-03-16 | $25.04 | $26.15 | $25.04 | $26.15 | $26.15 | 130 |
| 2023-03-15 | $25.45 | $25.45 | $25.39 | $25.39 | $25.39 | 201 |
| 2023-03-14 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2023-03-13 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 1 |
| 2023-03-10 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1 |
| 2023-03-09 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 5 |
| 2023-03-08 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 5 |
| 2023-03-07 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2023-03-06 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 1 |
| 2023-03-03 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 1 |
| 2023-03-02 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 3 |
| 2023-03-01 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 1 |
| 2023-02-28 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-02-27 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2023-02-24 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2023-02-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 100 |
| 2023-02-22 | $29.08 | $29.08 | $28.80 | $28.80 | $28.80 | 100 |
| 2023-02-21 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 3 |
| 2023-02-17 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 1 |
| 2023-02-16 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 1 |
| 2023-02-15 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 1 |
| 2023-02-14 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 111 |
| 2023-02-13 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 560 |
| 2023-02-10 | $29.96 | $30.28 | $29.96 | $30.28 | $30.28 | 560 |
| 2023-02-09 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2023-02-08 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-02-07 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 31 |
| 2023-02-06 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 31 |
| 2023-02-03 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2023-02-02 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2023-02-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1 |
| 2023-01-31 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 1 |
| 2023-01-30 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 1 |
| 2023-01-27 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 216 |
| 2023-01-26 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 2 |
| 2023-01-25 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 1 |
| 2023-01-24 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 1 |
| 2023-01-23 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 20 |
| 2023-01-20 | $28.60 | $29.45 | $28.60 | $29.45 | $29.45 | 264 |
| 2023-01-19 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 20 |
| 2023-01-18 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 4 |
| 2023-01-17 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2023-01-13 | $30.08 | $30.39 | $30.08 | $30.39 | $30.39 | 409 |
| 2023-01-12 | $29.89 | $30.19 | $29.89 | $30.19 | $30.19 | 420 |
| 2023-01-11 | $29.73 | $29.94 | $29.72 | $29.94 | $29.94 | 2,713 |
| 2023-01-10 | $29.24 | $29.49 | $29.24 | $29.49 | $29.49 | 409 |
| 2023-01-09 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 290 |
| 2023-01-06 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 2 |
| 2023-01-05 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1 |
| 2023-01-04 | $28.30 | $28.61 | $28.30 | $28.61 | $28.61 | 161 |
| 2023-01-03 | $28.50 | $28.50 | $28.06 | $28.06 | $28.06 | 500 |
| 2022-12-30 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2022-12-29 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 1 |
| 2022-12-28 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 109 |
| 2022-12-27 | $28.17 | $28.17 | $28.09 | $28.09 | $28.09 | 109 |
| 2022-12-23 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1 |
| 2022-12-22 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1 |
| 2022-12-21 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-12-20 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 2 |
| 2022-12-19 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 2 |
| 2022-12-16 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 114 |
| 2022-12-15 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 10 |
| 2022-12-14 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 10 |
| 2022-12-13 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 25 |
| 2022-12-12 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 5 |
| 2022-12-09 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1 |
| 2022-12-08 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 5 |
| 2022-12-07 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 5 |
| 2022-12-06 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 20 |
| 2022-12-05 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2022-12-02 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 125 |
| 2022-12-01 | $30.00 | $30.36 | $30.00 | $30.36 | $30.36 | 125 |
| 2022-11-30 | $29.01 | $30.29 | $29.01 | $30.29 | $30.29 | 3,415 |
| 2022-11-29 | $29.14 | $29.23 | $29.14 | $29.23 | $29.23 | 190 |
| 2022-11-28 | $29.23 | $29.28 | $29.05 | $29.05 | $29.05 | 1,300 |
| 2022-11-25 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 6 |
| 2022-11-23 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 6 |
| 2022-11-22 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 3 |
| 2022-11-21 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 10 |
| 2022-11-18 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 1 |
| 2022-11-17 | $28.03 | $28.49 | $28.03 | $28.49 | $28.49 | 204 |
| 2022-11-16 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 1 |
| 2022-11-15 | $29.50 | $29.50 | $29.26 | $29.26 | $29.26 | 1,751 |
| 2022-11-14 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 31 |
| 2022-11-11 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 15 |
| 2022-11-10 | $28.51 | $28.96 | $28.48 | $28.96 | $28.96 | 2,176 |
| 2022-11-09 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 5 |
| 2022-11-08 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 5 |
| 2022-11-07 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 12 |
| 2022-11-04 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 4,801 |
| 2022-11-03 | $25.93 | $26.27 | $25.79 | $26.27 | $26.27 | 4,801 |
| 2022-11-02 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 59 |
| 2022-11-01 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 3 |
| 2022-10-31 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 31 |
| 2022-10-28 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 23 |
| 2022-10-27 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 1,001 |
| 2022-10-26 | $26.70 | $26.70 | $26.65 | $26.65 | $26.65 | 1,001 |
| 2022-10-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 25 |
| 2022-10-24 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 50 |
| 2022-10-21 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 10 |
| 2022-10-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 10 |
| 2022-10-19 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 36 |
| 2022-10-18 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 36 |
| 2022-10-17 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 6 |
| 2022-10-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 3 |
| 2022-10-13 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 3 |
| 2022-10-12 | $23.28 | $23.31 | $23.12 | $23.12 | $23.12 | 3,201 |
| 2022-10-11 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 100 |
| 2022-10-10 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 23 |
| 2022-10-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 11 |
| 2022-10-06 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-10-05 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2022-10-04 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 25 |
| 2022-10-03 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 25 |
| 2022-09-30 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 44 |
| 2022-09-29 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 2 |
| 2022-09-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 2 |
| 2022-09-27 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 42 |
| 2022-09-26 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 38 |
| 2022-09-23 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 2 |
| 2022-09-22 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 5 |
| 2022-09-21 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 1 |
| 2022-09-20 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 2 |
| 2022-09-19 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 2 |
| 2022-09-16 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 4 |
| 2022-09-15 | $27.51 | $27.55 | $27.37 | $27.37 | $27.37 | 1,902 |
| 2022-09-14 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 1 |
| 2022-09-13 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1 |
| 2022-09-12 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2022-09-09 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 200 |
| 2022-09-08 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 50 |
| 2022-09-07 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 1 |
| 2022-09-06 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 1 |
| 2022-09-02 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 625 |
| 2022-09-01 | $27.61 | $27.67 | $27.60 | $27.67 | $27.67 | 625 |
| 2022-08-31 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 1 |
| 2022-08-30 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 1 |
| 2022-08-29 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1 |
| 2022-08-26 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 1 |
| 2022-08-25 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2022-08-24 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 1 |
| 2022-08-23 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 1 |
| 2022-08-22 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 4 |
| 2022-08-19 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 1 |
| 2022-08-18 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2022-08-17 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 2 |
| 2022-08-16 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 2 |
| 2022-08-15 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 4 |
| 2022-08-12 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 158 |
| 2022-08-11 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 1 |
| 2022-08-10 | $29.92 | $30.24 | $29.92 | $30.24 | $30.24 | 220 |
| 2022-08-09 | $29.00 | $29.17 | $28.99 | $29.17 | $29.17 | 324 |
| 2022-08-08 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 1 |
| 2022-08-05 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2022-08-04 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 7 |
| 2022-08-03 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 7 |
| 2022-08-02 | $29.32 | $29.32 | $28.77 | $28.77 | $28.77 | 1,400 |
| 2022-08-01 | $29.01 | $29.18 | $29.00 | $29.18 | $29.18 | 8,406 |
| 2022-07-29 | $29.44 | $29.50 | $29.33 | $29.33 | $29.33 | 9,800 |
| 2022-07-28 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 1 |
| 2022-07-27 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2022-07-26 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 2 |
| 2022-07-25 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 2 |
| 2022-07-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 3 |
| 2022-07-21 | $27.60 | $27.87 | $27.60 | $27.87 | $27.87 | 289 |
| 2022-07-20 | $27.50 | $27.64 | $27.50 | $27.64 | $27.64 | 602 |
| 2022-07-19 | $27.34 | $27.44 | $27.34 | $27.44 | $27.44 | 101 |
| 2022-07-18 | $26.80 | $26.80 | $26.09 | $26.09 | $26.09 | 302 |
| 2022-07-15 | $26.23 | $26.32 | $26.23 | $26.32 | $26.32 | 6,135 |
| 2022-07-14 | $24.76 | $25.30 | $24.72 | $25.30 | $25.30 | 2,007 |
| 2022-07-13 | $26.00 | $26.00 | $25.88 | $25.88 | $25.88 | 1,700 |
| 2022-07-12 | $26.63 | $26.63 | $26.15 | $26.15 | $26.15 | 115 |
| 2022-07-11 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 4,825 |
| 2022-07-08 | $27.18 | $27.18 | $26.65 | $27.05 | $27.05 | 4,825 |
| 2022-07-07 | $27.02 | $27.18 | $27.02 | $27.18 | $27.18 | 401 |
| 2022-07-06 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2 |
| 2022-07-05 | $25.39 | $26.35 | $25.27 | $26.35 | $26.35 | 3,253 |
| 2022-07-01 | $26.40 | $26.75 | $26.00 | $26.75 | $26.75 | 12,001 |
| 2022-06-30 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 7 |
| 2022-06-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 51 |
| 2022-06-28 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 1 |
| 2022-06-27 | $27.66 | $27.66 | $27.50 | $27.50 | $27.50 | 345 |
| 2022-06-24 | $27.47 | $27.54 | $27.47 | $27.50 | $27.50 | 1,151 |
| 2022-06-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 2 |
| 2022-06-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 27 |
| 2022-06-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 50 |
| 2022-06-17 | $24.65 | $24.65 | $24.52 | $24.52 | $24.52 | 151 |
| 2022-06-16 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 1 |
| 2022-06-15 | $26.26 | $26.42 | $26.26 | $26.42 | $26.42 | 100 |
| 2022-06-14 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 156 |
| 2022-06-13 | $26.74 | $26.74 | $26.34 | $26.34 | $26.34 | 119 |
| 2022-06-10 | $28.91 | $28.92 | $28.80 | $28.80 | $28.80 | 2,738 |
| 2022-06-09 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 2 |
| 2022-06-08 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 4 |
| 2022-06-07 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 2 |
| 2022-06-06 | $32.03 | $32.03 | $31.80 | $31.80 | $31.80 | 795 |
| 2022-06-03 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 2 |
| 2022-06-02 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 2 |
| 2022-06-01 | $31.34 | $32.00 | $31.30 | $31.55 | $31.55 | 13,686 |
| 2022-05-31 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 1 |
| 2022-05-27 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 2 |
| 2022-05-26 | $31.33 | $31.39 | $31.33 | $31.39 | $31.39 | 328 |
| 2022-05-25 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 1 |
| 2022-05-24 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 10 |
| 2022-05-23 | $29.75 | $29.84 | $29.75 | $29.84 | $29.84 | 3,401 |
| 2022-05-20 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 179 |
| 2022-05-19 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 53 |
| 2022-05-18 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 45 |
| 2022-05-17 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 3 |
| 2022-05-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 55 |
| 2022-05-13 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 31 |
| 2022-05-12 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 128 |
| 2022-05-11 | $29.19 | $29.19 | $28.79 | $28.79 | $28.79 | 402 |
| 2022-05-10 | $28.70 | $29.18 | $28.70 | $29.18 | $29.18 | 4,035 |
| 2022-05-09 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 18 |
| 2022-05-06 | $30.74 | $31.22 | $30.71 | $31.22 | $31.22 | 393 |
| 2022-05-05 | $31.02 | $31.37 | $31.02 | $31.37 | $31.37 | 8,025 |
| 2022-05-04 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 11 |
| 2022-05-03 | $31.23 | $31.40 | $31.23 | $31.40 | $31.40 | 265 |
| 2022-05-02 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 108 |
| 2022-04-29 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 51 |
| 2022-04-28 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 1 |
| 2022-04-27 | $32.10 | $32.10 | $31.78 | $31.78 | $31.78 | 151 |
| 2022-04-26 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 13 |
| 2022-04-25 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 15 |
| 2022-04-22 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 2 |
| 2022-04-21 | $34.94 | $34.96 | $34.94 | $34.96 | $34.96 | 4,000 |
| 2022-04-20 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 3 |
| 2022-04-19 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 10 |
| 2022-04-18 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 20 |
| 2022-04-14 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 10 |
| 2022-04-13 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2022-04-12 | $35.10 | $35.12 | $34.37 | $34.37 | $34.37 | 8,072 |
| 2022-04-11 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 13 |
| 2022-04-08 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 29 |
| 2022-04-07 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 32 |
| 2022-04-06 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 0 |
| 2022-04-05 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 0 |
| 2022-04-04 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 16 |
| 2022-04-01 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 16 |
| 2022-03-31 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 2 |
| 2022-03-30 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 24 |
| 2022-03-29 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 3 |
| 2022-03-28 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 45 |
| 2022-03-25 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 83 |
| 2022-03-24 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 13 |
| 2022-03-23 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 394 |
| 2022-03-22 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 141 |
| 2022-03-21 | $34.64 | $34.64 | $34.31 | $34.46 | $34.46 | 4,234 |
| 2022-03-18 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 2 |
| 2022-03-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 3 |
| 2022-03-16 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 146 |
| 2022-03-15 | $31.94 | $32.16 | $31.94 | $32.16 | $32.16 | 4,000 |
| 2022-03-14 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 116 |
| 2022-03-11 | $32.10 | $32.10 | $31.46 | $31.46 | $31.46 | 109 |
| 2022-03-10 | $31.50 | $32.02 | $31.50 | $32.02 | $32.02 | 129 |
| 2022-03-09 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 48 |
| 2022-03-08 | $31.32 | $31.33 | $30.98 | $30.98 | $30.98 | 677 |
| 2022-03-07 | $32.35 | $32.55 | $31.46 | $31.46 | $31.46 | 856 |
| 2022-03-04 | $32.26 | $32.96 | $32.26 | $32.96 | $32.96 | 225 |
| 2022-03-03 | $33.56 | $33.56 | $33.18 | $33.18 | $33.18 | 2,006 |
| 2022-03-02 | $33.32 | $33.32 | $33.29 | $33.29 | $33.29 | 4,011 |
| 2022-03-01 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 56 |
| 2022-02-28 | $32.59 | $32.91 | $32.59 | $32.91 | $32.91 | 12,202 |
| 2022-02-25 | $32.14 | $33.29 | $32.14 | $33.29 | $33.29 | 8,019 |
| 2022-02-24 | $31.19 | $31.37 | $31.19 | $31.37 | $31.37 | 4,120 |
| 2022-02-23 | $31.96 | $31.96 | $31.26 | $31.26 | $31.26 | 20,145 |
| 2022-02-22 | $32.70 | $32.75 | $31.75 | $32.11 | $32.11 | 28,516 |
| 2022-02-18 | $32.88 | $32.90 | $32.74 | $32.74 | $32.74 | 16,110 |
| 2022-02-17 | $33.39 | $33.53 | $33.04 | $33.09 | $33.09 | 32,788 |
| 2022-02-16 | $33.72 | $34.17 | $33.72 | $34.17 | $34.17 | 12,237 |
| 2022-02-15 | $34.09 | $34.09 | $33.89 | $33.96 | $33.96 | 24,042 |
| 2022-02-14 | $33.14 | $33.34 | $32.87 | $33.30 | $33.30 | 57,532 |
| 2022-02-11 | $34.02 | $34.11 | $33.79 | $33.90 | $33.90 | 16,293 |
| 2022-02-10 | $35.52 | $35.52 | $34.42 | $34.48 | $34.48 | 32,138 |
| 2022-02-09 | $35.41 | $35.55 | $35.33 | $35.46 | $35.46 | 27,216 |
| 2022-02-08 | $34.22 | $34.77 | $34.21 | $34.77 | $34.77 | 35,010 |
| 2022-02-07 | $34.24 | $34.50 | $34.09 | $34.15 | $34.15 | 36,479 |
| 2022-02-04 | $33.58 | $34.65 | $33.56 | $34.24 | $34.24 | 16,445 |
| 2022-02-03 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 116 |
| 2022-02-02 | $34.32 | $34.97 | $34.09 | $34.91 | $34.91 | 218,225 |
| 2022-02-01 | $33.80 | $34.43 | $33.70 | $34.41 | $34.41 | 57,904 |
| 2022-01-31 | $33.00 | $33.88 | $32.96 | $33.85 | $33.85 | 54,848 |
| 2022-01-28 | $31.61 | $32.99 | $31.61 | $32.99 | $32.99 | 27,851 |
| 2022-01-27 | $33.03 | $33.30 | $31.77 | $32.06 | $32.06 | 7,240 |
| 2022-01-26 | $33.28 | $33.30 | $32.26 | $32.26 | $32.26 | 1,694 |
| 2022-01-25 | $32.06 | $33.10 | $32.06 | $32.71 | $32.71 | 371 |
| 2022-01-24 | $31.76 | $32.98 | $31.76 | $32.98 | $32.98 | 567 |
| 2022-01-21 | $33.58 | $34.00 | $32.87 | $32.92 | $32.92 | 12,941 |
| 2022-01-20 | $34.76 | $35.45 | $33.92 | $33.92 | $33.92 | 160,007 |
| 2022-01-19 | $35.40 | $35.40 | $34.64 | $34.64 | $34.64 | 17,290 |
| 2022-01-18 | $36.84 | $36.84 | $34.94 | $35.19 | $35.19 | 111,216 |
| 2022-01-14 | $36.10 | $36.32 | $35.55 | $36.26 | $36.26 | 97,662 |
| 2022-01-13 | $36.24 | $36.31 | $36.24 | $36.29 | $36.29 | 4,175 |
| 2022-01-12 | $36.63 | $36.72 | $36.62 | $36.72 | $36.72 | 270 |
| 2022-01-11 | $36.03 | $36.61 | $35.78 | $36.61 | $36.61 | 5,350 |
| 2022-01-10 | $35.49 | $36.02 | $35.49 | $36.02 | $36.02 | 733 |
| 2022-01-07 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 293 |
| 2022-01-06 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 230 |
| 2022-01-05 | $36.85 | $36.85 | $35.91 | $35.91 | $35.91 | 2,163 |
| 2022-01-04 | $36.40 | $36.53 | $36.40 | $36.48 | $36.48 | 362 |
| 2022-01-03 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 11 |
| 2021-12-31 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 3 |
| 2021-12-30 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 38 |
| 2021-12-29 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 164 |
| 2021-12-28 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 88 |
| 2021-12-27 | $34.86 | $35.41 | $34.86 | $35.41 | $35.41 | 209 |
| 2021-12-23 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2021-12-22 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 29 |
| 2021-12-21 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 29 |
| 2021-12-20 | $32.52 | $32.99 | $32.52 | $32.99 | $32.99 | 288 |
| 2021-12-17 | $33.90 | $33.90 | $33.79 | $33.79 | $33.79 | 160 |
| 2021-12-16 | $34.57 | $34.62 | $34.57 | $34.62 | $34.62 | 100 |
| 2021-12-15 | $33.59 | $34.25 | $33.59 | $34.25 | $34.25 | 2,025 |
| 2021-12-14 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 1 |
| 2021-12-13 | $33.77 | $33.80 | $33.77 | $33.79 | $33.79 | 5,000 |
| 2021-12-10 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2021-12-09 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2021-12-08 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 58 |
| 2021-12-07 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 58 |
| 2021-12-06 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 7 |
| 2021-12-03 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 7 |
| 2021-12-02 | $32.43 | $32.43 | $32.34 | $32.34 | $32.34 | 106 |
| 2021-12-01 | $32.95 | $32.95 | $31.23 | $31.23 | $31.23 | 393 |
| 2021-11-30 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 325 |
| 2021-11-29 | $33.15 | $33.36 | $33.15 | $33.36 | $33.36 | 325 |
| 2021-11-26 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 65 |
| 2021-11-24 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-11-23 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 1,359 |
| 2021-11-22 | $33.18 | $34.40 | $33.18 | $34.13 | $34.13 | 1,359 |
| 2021-11-19 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 2 |
| 2021-11-18 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 2 |
| 2021-11-17 | $34.69 | $34.69 | $34.67 | $34.67 | $34.67 | 175 |
| 2021-11-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2021-11-15 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 60 |
| 2021-11-12 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 60 |
| 2021-11-11 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 30 |
| 2021-11-10 | $35.19 | $35.19 | $34.88 | $34.88 | $34.88 | 287 |
| 2021-11-09 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 77 |
| 2021-11-08 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 77 |
| 2021-11-05 | $34.94 | $34.98 | $34.94 | $34.98 | $34.98 | 9,701 |
| 2021-11-04 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 3 |
| 2021-11-03 | $34.72 | $34.91 | $34.72 | $34.91 | $34.91 | 133 |
| 2021-11-02 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 61 |
| 2021-11-01 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 61 |
| 2021-10-29 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 98 |
| 2021-10-28 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 98 |
| 2021-10-27 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 17 |
| 2021-10-26 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 14 |
| 2021-10-25 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 14 |
| 2021-10-22 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2021-10-21 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 138 |
| 2021-10-20 | $34.00 | $34.25 | $34.00 | $34.25 | $34.25 | 138 |
| 2021-10-19 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 15 |
| 2021-10-18 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 2 |
| 2021-10-15 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 23,200 |
| 2021-10-14 | $32.22 | $32.95 | $32.22 | $32.95 | $32.95 | 23,200 |
| 2021-10-13 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 1 |
| 2021-10-12 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 1 |
| 2021-10-11 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 9,700 |
| 2021-10-08 | $32.66 | $32.66 | $32.52 | $32.52 | $32.52 | 9,700 |
| 2021-10-07 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 25 |
| 2021-10-06 | $31.67 | $32.02 | $31.63 | $32.02 | $32.02 | 304 |
| 2021-10-05 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 3 |
| 2021-10-04 | $31.36 | $31.38 | $31.36 | $31.38 | $31.38 | 100 |
| 2021-10-01 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 4 |
| 2021-09-30 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 1 |
| 2021-09-29 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 2 |
| 2021-09-28 | $31.85 | $31.85 | $31.68 | $31.68 | $31.68 | 201 |
| 2021-09-27 | $32.61 | $32.61 | $32.47 | $32.47 | $32.47 | 367 |
| 2021-09-24 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 1 |
| 2021-09-23 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 1 |
| 2021-09-22 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 51 |
| 2021-09-21 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 4 |
| 2021-09-20 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 52 |
| 2021-09-17 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 6 |
| 2021-09-16 | $31.90 | $32.23 | $31.90 | $32.23 | $32.23 | 511 |
| 2021-09-15 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 442 |
| 2021-09-14 | $31.79 | $31.83 | $31.79 | $31.83 | $31.83 | 442 |
| 2021-09-13 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 1 |
| 2021-09-10 | $32.25 | $32.25 | $32.08 | $32.08 | $32.08 | 189 |
| 2021-09-09 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 50 |
| 2021-09-08 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 50 |
| 2021-09-07 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 20 |
| 2021-09-03 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2021-09-02 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 101 |
| 2021-09-01 | $33.27 | $33.27 | $33.24 | $33.24 | $33.24 | 101 |
| 2021-08-31 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 91 |
| 2021-08-30 | $33.34 | $33.34 | $33.30 | $33.30 | $33.30 | 431 |
| 2021-08-27 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 20 |
| 2021-08-26 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 20 |
| 2021-08-25 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 30 |
| 2021-08-24 | $33.13 | $33.13 | $33.08 | $33.08 | $33.08 | 1,801 |
| 2021-08-23 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 133 |
| 2021-08-20 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 133 |
| 2021-08-19 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 104 |
| 2021-08-18 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 101 |
| 2021-08-17 | $32.68 | $32.98 | $32.68 | $32.98 | $32.98 | 690 |
| 2021-08-16 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 1 |
| 2021-08-13 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 90 |
| 2021-08-12 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 4 |
| 2021-08-11 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 4 |
| 2021-08-10 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 1 |
| 2021-08-09 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 1 |
| 2021-08-06 | $32.48 | $32.56 | $32.48 | $32.56 | $32.56 | 303 |
| 2021-08-05 | $32.04 | $32.14 | $32.04 | $32.14 | $32.14 | 116 |
| 2021-08-04 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 2 |
| 2021-08-03 | $32.25 | $32.37 | $32.25 | $32.37 | $32.37 | 4,500 |
| 2021-08-02 | $32.53 | $32.54 | $31.90 | $31.90 | $31.90 | 4,500 |
| 2021-07-30 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 2 |
| 2021-07-29 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 2 |
| 2021-07-28 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 25 |
| 2021-07-27 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 1 |
| 2021-07-26 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 0 |
| 2021-07-23 | $31.56 | $31.66 | $31.56 | $31.66 | $31.66 | 150 |
| 2021-07-22 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 2 |
| 2021-07-21 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 2 |
| 2021-07-20 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 5 |
| 2021-07-19 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 1 |
| 2021-07-16 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 1 |
| 2021-07-15 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 71 |
| 2021-07-14 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 71 |
| 2021-07-13 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 95 |
| 2021-07-12 | $32.00 | $32.19 | $32.00 | $32.19 | $32.19 | 1,237 |
| 2021-07-09 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 33 |
| 2021-07-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 11 |
| 2021-07-07 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 92 |
| 2021-07-06 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 92 |
| 2021-07-02 | $32.11 | $32.15 | $32.11 | $32.15 | $32.15 | 236 |
| 2021-07-01 | $32.03 | $32.03 | $31.97 | $31.97 | $31.97 | 502 |
| 2021-06-30 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 2 |
| 2021-06-29 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 2 |
| 2021-06-28 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 62 |
| 2021-06-25 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 200 |
| 2021-06-24 | $31.46 | $31.47 | $31.46 | $31.47 | $31.47 | 200 |
| 2021-06-23 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 2 |
| 2021-06-22 | $31.02 | $31.20 | $31.02 | $31.20 | $31.20 | 204 |
| 2021-06-21 | $30.92 | $31.08 | $30.76 | $31.08 | $31.08 | 2,208 |
| 2021-06-18 | $30.22 | $30.29 | $30.02 | $30.02 | $30.02 | 1,226 |
| 2021-06-17 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 100 |
| 2021-06-16 | $31.86 | $32.02 | $31.81 | $31.87 | $31.87 | 6,400 |
| 2021-06-15 | $32.18 | $32.35 | $32.18 | $32.26 | $32.26 | 2,067 |
| 2021-06-14 | $32.35 | $32.35 | $32.16 | $32.16 | $32.16 | 10,026 |
| 2021-06-11 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 67 |
| 2021-06-10 | $32.87 | $32.91 | $32.36 | $32.36 | $32.36 | 13,110 |
| 2021-06-09 | $32.32 | $32.61 | $32.32 | $32.42 | $32.42 | 690 |
| 2021-06-08 | $32.70 | $32.73 | $32.69 | $32.69 | $32.69 | 652 |
| 2021-06-07 | $34.49 | $34.49 | $32.60 | $32.63 | $32.63 | 1,591 |
| 2021-06-04 | $32.71 | $32.88 | $32.71 | $32.86 | $32.86 | 2,593 |
| 2021-06-03 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 5 |
| 2021-06-02 | $32.46 | $32.62 | $32.46 | $32.62 | $32.62 | 253 |
| 2021-06-01 | $33.00 | $33.04 | $32.60 | $32.60 | $32.60 | 5,085 |
| 2021-05-28 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 16 |
| 2021-05-27 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 7 |
| 2021-05-26 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 1 |
| 2021-05-25 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 5 |
| 2021-05-24 | $32.28 | $32.28 | $32.18 | $32.18 | $32.18 | 690 |
| 2021-05-21 | $31.88 | $31.88 | $31.82 | $31.82 | $31.82 | 1,824 |
| 2021-05-20 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 10 |
| 2021-05-19 | $30.78 | $31.22 | $30.78 | $31.22 | $31.22 | 1,959 |
| 2021-05-18 | $32.03 | $32.03 | $31.69 | $31.69 | $31.69 | 330 |
| 2021-05-17 | $31.98 | $32.21 | $31.98 | $32.21 | $32.21 | 202 |
| 2021-05-14 | $32.22 | $32.30 | $32.22 | $32.30 | $32.30 | 264 |
| 2021-05-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 526 |
| 2021-05-12 | $31.12 | $31.12 | $30.59 | $30.59 | $30.59 | 526 |
| 2021-05-11 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 48 |
| 2021-05-10 | $33.06 | $33.07 | $32.64 | $32.64 | $32.64 | 826 |
| 2021-05-07 | $32.54 | $32.70 | $32.54 | $32.70 | $32.70 | 145 |
| 2021-05-06 | $31.87 | $32.13 | $31.87 | $32.13 | $32.13 | 336 |
| 2021-05-05 | $31.72 | $31.72 | $31.66 | $31.66 | $31.66 | 527 |
| 2021-05-04 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 51 |
| 2021-05-03 | $31.33 | $31.56 | $31.32 | $31.41 | $31.41 | 11,676 |
| 2021-04-30 | $31.79 | $31.79 | $30.90 | $31.00 | $31.00 | 33,844 |
| 2021-04-29 | $31.38 | $32.06 | $31.04 | $32.06 | $32.06 | 44,909 |
| 2021-04-28 | $31.03 | $31.20 | $30.93 | $30.98 | $30.98 | 16,124 |
| 2021-04-27 | $30.87 | $31.03 | $30.76 | $30.97 | $30.97 | 20,356 |
| 2021-04-26 | $31.05 | $31.06 | $30.78 | $30.78 | $30.78 | 16,112 |
| 2021-04-23 | $30.23 | $30.96 | $30.23 | $30.77 | $30.77 | 14,980 |
| 2021-04-22 | $30.54 | $30.79 | $30.10 | $30.23 | $30.23 | 17,911 |
| 2021-04-21 | $30.45 | $30.67 | $30.26 | $30.61 | $30.61 | 11,300 |
| 2021-04-20 | $30.20 | $30.20 | $29.78 | $29.96 | $29.96 | 13,610 |
| 2021-04-19 | $30.55 | $30.63 | $30.37 | $30.46 | $30.46 | 9,211 |
| 2021-04-16 | $30.69 | $30.83 | $30.55 | $30.72 | $30.72 | 10,166 |
| 2021-04-15 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 1,100 |
| 2021-04-14 | $30.00 | $30.03 | $30.00 | $30.03 | $30.03 | 146 |
| 2021-04-13 | $29.69 | $30.00 | $29.69 | $29.94 | $29.94 | 10,205 |
| 2021-04-12 | $29.98 | $30.12 | $29.87 | $30.07 | $30.07 | 6,702 |
| 2021-04-09 | $29.75 | $30.02 | $29.69 | $30.01 | $30.01 | 4,985 |
| 2021-04-08 | $29.45 | $29.76 | $29.45 | $29.72 | $29.72 | 4,703 |
| 2021-04-07 | $29.85 | $29.85 | $29.60 | $29.74 | $29.74 | 1,302 |
| 2021-04-06 | $29.95 | $30.03 | $29.79 | $29.81 | $29.81 | 2,319 |
| 2021-04-05 | $29.81 | $29.91 | $29.73 | $29.83 | $29.83 | 2,107 |
| 2021-04-01 | $28.77 | $29.29 | $28.77 | $29.29 | $29.29 | 1,777 |
| 2021-03-31 | $29.00 | $29.09 | $28.77 | $28.95 | $28.95 | 6,921 |
| 2021-03-30 | $28.85 | $29.03 | $28.85 | $28.95 | $28.95 | 972 |
| 2021-03-29 | $28.82 | $29.08 | $28.82 | $28.98 | $28.98 | 605 |
| 2021-03-26 | $28.49 | $29.11 | $28.49 | $29.11 | $29.11 | 602 |
| 2021-03-25 | $27.13 | $28.32 | $27.13 | $28.32 | $28.32 | 302 |
| 2021-03-24 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 2 |
| 2021-03-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 5 |
| 2021-03-22 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 1 |
| 2021-03-19 | $28.68 | $28.68 | $28.53 | $28.53 | $28.53 | 238 |
| 2021-03-18 | $29.10 | $29.10 | $28.66 | $28.66 | $28.66 | 403 |
| 2021-03-17 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 1 |
| 2021-03-16 | $28.97 | $28.97 | $28.82 | $28.82 | $28.82 | 532 |
| 2021-03-15 | $29.06 | $29.17 | $28.75 | $29.17 | $29.17 | 1,009 |
| 2021-03-12 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 7 |
| 2021-03-11 | $28.60 | $28.60 | $28.49 | $28.49 | $28.49 | 130 |
| 2021-03-10 | $28.39 | $28.39 | $28.33 | $28.33 | $28.33 | 128 |
| 2021-03-09 | $28.01 | $28.10 | $27.72 | $27.72 | $27.72 | 906 |
| 2021-03-08 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 7 |
| 2021-03-05 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 5 |
| 2021-03-04 | $26.77 | $26.77 | $26.01 | $26.01 | $26.01 | 3,013 |
| 2021-03-03 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 205 |
| 2021-03-02 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 89 |
| 2021-03-01 | $27.20 | $27.20 | $27.00 | $27.00 | $27.00 | 102 |
| 2021-02-26 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1 |
| 2021-02-25 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 1 |
| 2021-02-24 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 3 |
| 2021-02-23 | $26.55 | $26.77 | $26.55 | $26.77 | $26.77 | 141 |
| 2021-02-22 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 43 |
| 2021-02-19 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 43 |
| 2021-02-18 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2021-02-17 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2021-02-16 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 102 |
| 2021-02-12 | $26.25 | $26.25 | $26.23 | $26.23 | $26.23 | 102 |
| 2021-02-11 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 6 |
| 2021-02-10 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 1 |
| 2021-02-09 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 1 |
| 2021-02-08 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 4 |
| 2021-02-05 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
UBS AG London Branch (IWDL) News Headlines
Recent UBS AG London Branch (IWDL) News
Similar Companies to UBS AG London Branch (IWDL) 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 | -- | -- | -- |