UBS AG London Branch (IWDL) Exchange: NYSE ARCA
Data as of April 25, 2024
$33.75 ($0.18) 0.52%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $33.82 |
| Previous Close | $33.75 |
| High | $33.82 |
| Low | $33.75 |
| Adjusted Open | $33.82 |
| Previous Adjusted Close | $33.75 |
| Adjusted High | $33.82 |
| Adjusted Low | $33.75 |
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 |
|---|---|---|---|---|---|---|
| 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 | -- | -- | -- |