UBS AG London Branch (IWFL) Exchange: NYSE ARCA
Data as of June 25, 2025
$44.45 ($0.82) 1.87%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $44.45 |
| Previous Close | $44.45 |
| High | $44.45 |
| Low | $44.45 |
| Adjusted Open | $44.45 |
| Previous Adjusted Close | $44.45 |
| Adjusted High | $44.45 |
| Adjusted Low | $44.45 |
About UBS AG London Branch (IWFL)
UBS AG London Branch
Invest in UBS AG London Branch (IWFL)
Historical Stock Data for UBS AG London Branch (IWFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 15 |
| 2025-06-05 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 98 |
| 2025-06-04 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 1 |
| 2025-06-03 | $44.08 | $44.08 | $43.95 | $43.95 | $43.95 | 341 |
| 2025-06-02 | $42.97 | $43.34 | $42.97 | $43.34 | $43.34 | 462 |
| 2025-05-30 | $42.19 | $42.99 | $41.99 | $42.99 | $42.99 | 500 |
| 2025-05-29 | $42.91 | $42.91 | $42.91 | $42.91 | $42.91 | 78 |
| 2025-05-28 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 3 |
| 2025-05-27 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 4 |
| 2025-05-23 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 15 |
| 2025-05-22 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 173 |
| 2025-05-21 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 53 |
| 2025-05-20 | $42.89 | $42.90 | $42.89 | $42.90 | $42.90 | 477 |
| 2025-05-19 | $41.18 | $43.34 | $41.18 | $43.34 | $43.34 | 305 |
| 2025-05-16 | $43.31 | $43.34 | $43.31 | $43.34 | $43.34 | 890 |
| 2025-05-15 | $43.16 | $43.16 | $42.57 | $42.91 | $42.91 | 1,892 |
| 2025-05-14 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 3 |
| 2025-05-13 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 17 |
| 2025-05-12 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 66 |
| 2025-05-09 | $38.65 | $38.65 | $38.03 | $38.19 | $38.19 | 730 |
| 2025-05-08 | $38.91 | $38.91 | $38.29 | $38.29 | $38.29 | 1,565 |
| 2025-05-07 | $37.65 | $37.71 | $37.65 | $37.71 | $37.71 | 531 |
| 2025-05-06 | $37.71 | $37.77 | $37.50 | $37.50 | $37.50 | 2,248 |
| 2025-05-05 | $38.24 | $38.24 | $38.22 | $38.22 | $38.22 | 167 |
| 2025-05-02 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 2 |
| 2025-05-01 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 1 |
| 2025-04-30 | $35.20 | $36.81 | $35.20 | $36.81 | $36.81 | 782 |
| 2025-04-29 | $36.20 | $36.75 | $36.20 | $36.69 | $36.69 | 1,159 |
| 2025-04-28 | $36.23 | $36.35 | $35.44 | $36.35 | $36.35 | 1,391 |
| 2025-04-25 | $35.30 | $36.36 | $35.30 | $36.36 | $36.36 | 553 |
| 2025-04-24 | $34.52 | $35.31 | $34.52 | $35.31 | $35.31 | 1,217 |
| 2025-04-23 | $34.32 | $34.32 | $33.48 | $33.48 | $33.48 | 366 |
| 2025-04-22 | $32.06 | $32.06 | $31.27 | $31.64 | $31.64 | 836 |
| 2025-04-21 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 1 |
| 2025-04-17 | $32.31 | $32.33 | $31.78 | $31.78 | $31.78 | 1,343 |
| 2025-04-16 | $32.55 | $32.61 | $30.99 | $31.77 | $31.77 | 3,041 |
| 2025-04-15 | $34.19 | $34.19 | $33.75 | $33.87 | $33.87 | 1,668 |
| 2025-04-14 | $33.69 | $34.22 | $33.56 | $33.96 | $33.96 | 2,579 |
| 2025-04-11 | $33.20 | $33.56 | $33.20 | $33.56 | $33.56 | 885 |
| 2025-04-10 | $32.92 | $33.07 | $29.99 | $31.45 | $31.45 | 24,550 |
| 2025-04-09 | $28.94 | $37.41 | $28.94 | $37.41 | $37.41 | 19,358 |
| 2025-04-08 | $30.18 | $32.63 | $27.45 | $27.78 | $27.78 | 10,030 |
| 2025-04-07 | $28.50 | $31.36 | $26.45 | $29.26 | $29.26 | 5,017 |
| 2025-04-04 | $32.50 | $32.50 | $29.32 | $29.32 | $29.32 | 329 |
| 2025-04-03 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 113 |
| 2025-04-02 | $39.32 | $39.43 | $38.99 | $39.43 | $39.43 | 320 |
| 2025-04-01 | $37.10 | $38.48 | $37.10 | $38.48 | $38.48 | 133 |
| 2025-03-31 | $36.50 | $37.96 | $36.26 | $37.96 | $37.96 | 310 |
| 2025-03-28 | $38.32 | $38.32 | $37.61 | $37.82 | $37.82 | 452 |
| 2025-03-27 | $40.24 | $40.40 | $40.17 | $40.17 | $40.17 | 202 |
| 2025-03-26 | $42.00 | $42.00 | $40.59 | $40.59 | $40.59 | 806 |
| 2025-03-25 | $42.41 | $42.65 | $42.41 | $42.61 | $42.61 | 1,301 |
| 2025-03-24 | $41.91 | $42.23 | $41.84 | $42.23 | $42.23 | 4,667 |
| 2025-03-21 | $39.02 | $40.07 | $38.98 | $40.07 | $40.07 | 2,522 |
| 2025-03-20 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 88 |
| 2025-03-19 | $39.92 | $39.92 | $39.89 | $39.89 | $39.89 | 172 |
| 2025-03-18 | $39.50 | $39.50 | $38.47 | $38.52 | $38.52 | 1,307 |
| 2025-03-17 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 178 |
| 2025-03-14 | $39.71 | $39.96 | $39.71 | $39.96 | $39.96 | 169 |
| 2025-03-13 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 35 |
| 2025-03-12 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 265 |
| 2025-03-11 | $38.48 | $38.59 | $38.47 | $38.59 | $38.59 | 1,373 |
| 2025-03-10 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 107 |
| 2025-03-07 | $41.26 | $42.40 | $41.26 | $42.40 | $42.40 | 2,568 |
| 2025-03-06 | $43.39 | $43.59 | $41.89 | $41.89 | $41.89 | 1,270 |
| 2025-03-05 | $43.10 | $44.53 | $42.86 | $44.53 | $44.53 | 1,057 |
| 2025-03-04 | $43.66 | $43.66 | $42.89 | $43.17 | $43.17 | 391 |
| 2025-03-03 | $45.52 | $45.89 | $44.21 | $44.21 | $44.21 | 3,784 |
| 2025-02-28 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 69 |
| 2025-02-27 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 351 |
| 2025-02-26 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 113 |
| 2025-02-25 | $46.50 | $46.67 | $46.50 | $46.67 | $46.67 | 493 |
| 2025-02-24 | $48.00 | $48.00 | $47.73 | $47.73 | $47.73 | 160 |
| 2025-02-21 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 169 |
| 2025-02-20 | $50.89 | $50.93 | $50.88 | $50.93 | $50.93 | 322 |
| 2025-02-19 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 56 |
| 2025-02-18 | $51.43 | $51.43 | $51.43 | $51.43 | $51.43 | 40 |
| 2025-02-14 | $51.43 | $51.64 | $51.43 | $51.64 | $51.64 | 1,614 |
| 2025-02-13 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 99 |
| 2025-02-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 36 |
| 2025-02-11 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 3 |
| 2025-02-10 | $50.77 | $50.77 | $50.62 | $50.63 | $50.63 | 3,556 |
| 2025-02-07 | $50.29 | $50.34 | $49.64 | $49.64 | $49.64 | 2,688 |
| 2025-02-06 | $50.79 | $50.79 | $50.79 | $50.79 | $50.79 | 66 |
| 2025-02-05 | $50.06 | $50.09 | $50.06 | $50.07 | $50.07 | 1,813 |
| 2025-02-04 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 2 |
| 2025-02-03 | $48.00 | $48.90 | $48.00 | $48.90 | $48.90 | 404 |
| 2025-01-31 | $49.97 | $49.97 | $49.97 | $49.97 | $49.97 | 78 |
| 2025-01-30 | $50.19 | $50.30 | $49.73 | $50.30 | $50.30 | 987 |
| 2025-01-29 | $50.15 | $50.15 | $49.66 | $49.98 | $49.98 | 1,703 |
| 2025-01-28 | $49.73 | $50.69 | $49.73 | $50.69 | $50.69 | 583 |
| 2025-01-27 | $49.09 | $49.09 | $48.35 | $48.55 | $48.55 | 817 |
| 2025-01-24 | $51.32 | $51.57 | $51.30 | $51.57 | $51.57 | 276 |
| 2025-01-23 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 60 |
| 2025-01-22 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 2 |
| 2025-01-21 | $49.50 | $50.16 | $49.45 | $50.16 | $50.16 | 412 |
| 2025-01-17 | $49.32 | $49.66 | $49.32 | $49.45 | $49.45 | 351 |
| 2025-01-16 | $48.34 | $48.34 | $48.34 | $48.34 | $48.34 | 8 |
| 2025-01-15 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 60 |
| 2025-01-14 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 58 |
| 2025-01-13 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 214 |
| 2025-01-10 | $48.50 | $48.50 | $47.52 | $47.52 | $47.52 | 161 |
| 2025-01-08 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 51 |
| 2025-01-07 | $49.30 | $49.30 | $48.85 | $48.85 | $48.85 | 534 |
| 2025-01-06 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 20 |
| 2025-01-03 | $49.59 | $49.68 | $49.59 | $49.68 | $49.68 | 130 |
| 2025-01-02 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 18 |
| 2024-12-31 | $49.07 | $49.07 | $48.34 | $48.34 | $48.34 | 276 |
| 2024-12-30 | $49.73 | $49.73 | $49.61 | $49.61 | $49.61 | 495 |
| 2024-12-27 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 43 |
| 2024-12-26 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 33 |
| 2024-12-24 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 19 |
| 2024-12-23 | $50.00 | $50.72 | $50.00 | $50.72 | $50.72 | 418 |
| 2024-12-20 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 119 |
| 2024-12-19 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 153 |
| 2024-12-18 | $49.07 | $49.07 | $49.07 | $49.07 | $49.07 | 51 |
| 2024-12-17 | $52.07 | $52.07 | $52.07 | $52.07 | $52.07 | 44 |
| 2024-12-16 | $52.27 | $52.27 | $52.27 | $52.27 | $52.27 | 28 |
| 2024-12-13 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 185 |
| 2024-12-12 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 72 |
| 2024-12-11 | $51.69 | $51.69 | $51.69 | $51.69 | $51.69 | 43 |
| 2024-12-10 | $50.22 | $50.22 | $50.09 | $50.09 | $50.09 | 103 |
| 2024-12-09 | $50.26 | $50.46 | $50.25 | $50.33 | $50.33 | 562 |
| 2024-12-06 | $51.01 | $51.01 | $51.01 | $51.01 | $51.01 | 104 |
| 2024-12-05 | $50.31 | $50.31 | $50.31 | $50.31 | $50.31 | 73 |
| 2024-12-04 | $53.85 | $53.85 | $50.43 | $50.43 | $50.43 | 623 |
| 2024-12-03 | $49.04 | $49.11 | $49.04 | $49.11 | $49.11 | 105 |
| 2024-12-02 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 22 |
| 2024-11-29 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 7 |
| 2024-11-27 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 3 |
| 2024-11-26 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 67 |
| 2024-11-25 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 57 |
| 2024-11-22 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 6 |
| 2024-11-21 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 6 |
| 2024-11-20 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 4 |
| 2024-11-19 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 5 |
| 2024-11-18 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 5 |
| 2024-11-15 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 121 |
| 2024-11-14 | $47.81 | $47.81 | $47.31 | $47.31 | $47.31 | 139 |
| 2024-11-13 | $47.85 | $47.85 | $47.85 | $47.85 | $47.85 | 22 |
| 2024-11-12 | $48.12 | $48.12 | $47.82 | $47.95 | $47.95 | 2,180 |
| 2024-11-11 | $47.79 | $48.00 | $47.79 | $47.88 | $47.88 | 1,178 |
| 2024-11-08 | $48.00 | $48.00 | $45.83 | $45.83 | $45.83 | 555 |
| 2024-11-07 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 112 |
| 2024-11-06 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 2 |
| 2024-11-05 | $43.65 | $43.96 | $43.65 | $43.96 | $43.96 | 713 |
| 2024-11-04 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 63 |
| 2024-11-01 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 84 |
| 2024-10-31 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 56 |
| 2024-10-30 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 12 |
| 2024-10-29 | $45.34 | $45.34 | $45.30 | $45.30 | $45.30 | 627 |
| 2024-10-28 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 4 |
| 2024-10-25 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 118 |
| 2024-10-24 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 76 |
| 2024-10-23 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 169 |
| 2024-10-22 | $44.80 | $44.94 | $44.80 | $44.94 | $44.94 | 218 |
| 2024-10-21 | $44.29 | $44.70 | $44.29 | $44.70 | $44.70 | 2,465 |
| 2024-10-18 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 239 |
| 2024-10-17 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 6 |
| 2024-10-16 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 128 |
| 2024-10-15 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 5 |
| 2024-10-14 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 15 |
| 2024-10-11 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 70 |
| 2024-10-10 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 22 |
| 2024-10-09 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 232 |
| 2024-10-08 | $42.61 | $43.15 | $42.61 | $43.15 | $43.15 | 1,828 |
| 2024-10-07 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 25 |
| 2024-10-04 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 114 |
| 2024-10-03 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 147 |
| 2024-10-02 | $43.76 | $43.76 | $41.80 | $41.80 | $41.80 | 205 |
| 2024-10-01 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 247 |
| 2024-09-30 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 17 |
| 2024-09-27 | $42.78 | $42.78 | $42.55 | $42.55 | $42.55 | 241 |
| 2024-09-26 | $43.71 | $43.71 | $43.16 | $43.16 | $43.16 | 294 |
| 2024-09-25 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 5 |
| 2024-09-24 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 90 |
| 2024-09-23 | $42.53 | $42.53 | $42.38 | $42.38 | $42.38 | 156 |
| 2024-09-20 | $42.60 | $42.72 | $42.31 | $42.31 | $42.31 | 412 |
| 2024-09-19 | $42.74 | $42.74 | $42.40 | $42.40 | $42.40 | 301 |
| 2024-09-18 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 4 |
| 2024-09-17 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 140 |
| 2024-09-16 | $40.52 | $40.67 | $40.52 | $40.67 | $40.67 | 301 |
| 2024-09-13 | $41.01 | $41.01 | $40.95 | $40.95 | $40.95 | 179 |
| 2024-09-12 | $31.71 | $40.66 | $31.71 | $40.45 | $40.45 | 2,091 |
| 2024-09-11 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 54 |
| 2024-09-10 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 1,111 |
| 2024-09-09 | $36.81 | $37.01 | $36.81 | $37.01 | $37.01 | 1,111 |
| 2024-09-06 | $36.01 | $36.05 | $36.01 | $36.05 | $36.05 | 704 |
| 2024-09-05 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 10 |
| 2024-09-04 | $37.71 | $37.92 | $37.71 | $37.92 | $37.92 | 474 |
| 2024-09-03 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 18 |
| 2024-08-30 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 2 |
| 2024-08-29 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 214 |
| 2024-08-28 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 17 |
| 2024-08-27 | $41.20 | $41.20 | $40.93 | $40.93 | $40.93 | 361 |
| 2024-08-26 | $41.76 | $41.76 | $40.71 | $40.71 | $40.71 | 2,238 |
| 2024-08-23 | $41.41 | $41.41 | $41.41 | $41.41 | $41.41 | 13 |
| 2024-08-22 | $40.83 | $40.83 | $40.28 | $40.28 | $40.28 | 205 |
| 2024-08-21 | $41.61 | $41.71 | $41.61 | $41.71 | $41.71 | 626 |
| 2024-08-20 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 53 |
| 2024-08-19 | $41.37 | $41.37 | $41.37 | $41.37 | $41.37 | 28 |
| 2024-08-16 | $42.13 | $42.13 | $40.40 | $40.40 | $40.40 | 221 |
| 2024-08-15 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 211 |
| 2024-08-14 | $40.16 | $40.16 | $37.49 | $38.62 | $38.62 | 753 |
| 2024-08-13 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 10 |
| 2024-08-12 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 11 |
| 2024-08-09 | $35.59 | $36.21 | $35.59 | $36.08 | $36.08 | 311 |
| 2024-08-08 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 54 |
| 2024-08-07 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 15 |
| 2024-08-06 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 175 |
| 2024-08-05 | $32.29 | $33.03 | $32.14 | $32.96 | $32.96 | 2,018 |
| 2024-08-02 | $35.74 | $35.88 | $35.22 | $35.88 | $35.88 | 2,382 |
| 2024-08-01 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 15 |
| 2024-07-31 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 61 |
| 2024-07-30 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 16 |
| 2024-07-29 | $39.00 | $39.00 | $38.34 | $38.34 | $38.34 | 168 |
| 2024-07-26 | $38.20 | $38.21 | $38.20 | $38.21 | $38.21 | 160 |
| 2024-07-25 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 64 |
| 2024-07-24 | $38.95 | $38.95 | $38.28 | $38.28 | $38.28 | 3,166 |
| 2024-07-23 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 109 |
| 2024-07-22 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 51 |
| 2024-07-19 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 56 |
| 2024-07-18 | $40.90 | $40.90 | $40.58 | $40.81 | $40.81 | 549 |
| 2024-07-17 | $41.50 | $41.55 | $41.50 | $41.55 | $41.55 | 544 |
| 2024-07-16 | $44.16 | $44.16 | $44.00 | $44.00 | $44.00 | 548 |
| 2024-07-15 | $44.03 | $44.03 | $44.01 | $44.01 | $44.01 | 315 |
| 2024-07-12 | $44.19 | $44.62 | $43.77 | $43.77 | $43.77 | 1,097 |
| 2024-07-11 | $45.00 | $45.00 | $43.37 | $43.37 | $43.37 | 312 |
| 2024-07-10 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 93 |
| 2024-07-09 | $42.39 | $46.89 | $42.39 | $43.53 | $43.53 | 1,772 |
| 2024-07-08 | $44.36 | $44.36 | $44.18 | $44.33 | $44.33 | 979 |
| 2024-07-05 | $45.80 | $45.81 | $44.33 | $44.33 | $44.33 | 753 |
| 2024-07-03 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 94 |
| 2024-07-02 | $42.02 | $42.73 | $42.02 | $42.73 | $42.73 | 597 |
| 2024-07-01 | $42.14 | $42.21 | $42.14 | $42.21 | $42.21 | 512 |
| 2024-06-28 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 23 |
| 2024-06-27 | $42.11 | $42.14 | $41.96 | $41.96 | $41.96 | 696 |
| 2024-06-26 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 2 |
| 2024-06-25 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 3 |
| 2024-06-24 | $41.23 | $41.58 | $40.65 | $40.65 | $40.65 | 5,478 |
| 2024-06-21 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 1 |
| 2024-06-20 | $41.75 | $41.75 | $41.53 | $41.53 | $41.53 | 5,734 |
| 2024-06-18 | $41.90 | $42.08 | $41.90 | $42.05 | $42.05 | 692 |
| 2024-06-17 | $40.72 | $41.95 | $40.72 | $41.95 | $41.95 | 144 |
| 2024-06-14 | $41.16 | $41.18 | $41.16 | $41.18 | $41.18 | 137 |
| 2024-06-13 | $40.90 | $41.08 | $40.90 | $41.08 | $41.08 | 500 |
| 2024-06-12 | $40.77 | $40.79 | $40.71 | $40.71 | $40.71 | 2,785 |
| 2024-06-11 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 1 |
| 2024-06-10 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 9 |
| 2024-06-07 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 14 |
| 2024-06-06 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 184 |
| 2024-06-05 | $38.62 | $38.70 | $38.62 | $38.70 | $38.70 | 587 |
| 2024-06-04 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 10 |
| 2024-06-03 | $37.19 | $37.27 | $37.06 | $37.06 | $37.06 | 4,729 |
| 2024-05-31 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 10 |
| 2024-05-30 | $37.15 | $37.15 | $36.66 | $36.66 | $36.66 | 217 |
| 2024-05-29 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 22 |
| 2024-05-28 | $38.00 | $38.00 | $37.95 | $37.95 | $37.95 | 256 |
| 2024-05-24 | $37.69 | $37.69 | $37.65 | $37.65 | $37.65 | 118 |
| 2024-05-23 | $36.99 | $37.10 | $36.97 | $37.10 | $37.10 | 8,316 |
| 2024-05-22 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 142 |
| 2024-05-21 | $37.53 | $37.54 | $37.53 | $37.54 | $37.54 | 485 |
| 2024-05-20 | $37.56 | $37.56 | $37.33 | $37.33 | $37.33 | 270 |
| 2024-05-17 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 25 |
| 2024-05-16 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 134 |
| 2024-05-15 | $36.49 | $37.30 | $36.49 | $37.30 | $37.30 | 2,051 |
| 2024-05-14 | $35.79 | $36.23 | $35.79 | $36.23 | $36.23 | 354 |
| 2024-05-13 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 210 |
| 2024-05-10 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 1 |
| 2024-05-09 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 11 |
| 2024-05-08 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 208 |
| 2024-05-07 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 75 |
| 2024-05-06 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 0 |
| 2024-05-03 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 2 |
| 2024-05-02 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 2 |
| 2024-05-01 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 4 |
| 2024-04-30 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2024-04-29 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 0 |
| 2024-04-26 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 1 |
| 2024-04-25 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 1 |
| 2024-04-24 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 3 |
| 2024-04-23 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 3 |
| 2024-04-22 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 2 |
| 2024-04-19 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 36 |
| 2024-04-18 | $33.24 | $33.25 | $32.94 | $32.94 | $32.94 | 2,220 |
| 2024-04-17 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 11 |
| 2024-04-16 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 14 |
| 2024-04-15 | $35.14 | $35.14 | $33.99 | $33.99 | $33.99 | 546 |
| 2024-04-12 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 30 |
| 2024-04-11 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 2 |
| 2024-04-10 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 1 |
| 2024-04-09 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 59 |
| 2024-04-08 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 35 |
| 2024-04-05 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 15 |
| 2024-04-04 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 15 |
| 2024-04-03 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 1 |
| 2024-04-02 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 6 |
| 2024-04-01 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 13 |
| 2024-03-28 | $35.94 | $36.20 | $35.94 | $36.18 | $36.18 | 1,200 |
| 2024-03-27 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 203 |
| 2024-03-26 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 69 |
| 2024-03-25 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 5 |
| 2024-03-22 | $36.59 | $36.61 | $36.59 | $36.60 | $36.60 | 201 |
| 2024-03-21 | $36.55 | $36.55 | $36.50 | $36.50 | $36.50 | 357 |
| 2024-03-20 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 43 |
| 2024-03-19 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 1 |
| 2024-03-18 | $35.71 | $35.71 | $35.30 | $35.30 | $35.30 | 2,016 |
| 2024-03-15 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 51 |
| 2024-03-14 | $35.45 | $35.45 | $35.42 | $35.44 | $35.44 | 315 |
| 2024-03-13 | $35.42 | $35.44 | $35.42 | $35.44 | $35.44 | 415 |
| 2024-03-12 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 46 |
| 2024-03-11 | $36.73 | $36.73 | $34.59 | $34.59 | $34.59 | 2,492 |
| 2024-03-08 | $35.45 | $35.45 | $34.98 | $34.98 | $34.98 | 1,784 |
| 2024-03-07 | $35.41 | $35.67 | $35.41 | $35.67 | $35.67 | 623 |
| 2024-03-06 | $35.02 | $35.04 | $34.76 | $34.76 | $34.76 | 1,908 |
| 2024-03-05 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 57 |
| 2024-03-04 | $36.51 | $36.51 | $35.51 | $35.51 | $35.51 | 3,023 |
| 2024-03-01 | $35.40 | $35.84 | $35.35 | $35.84 | $35.84 | 5,845 |
| 2024-02-29 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 4 |
| 2024-02-28 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 2 |
| 2024-02-27 | $34.82 | $34.94 | $34.82 | $34.94 | $34.94 | 101 |
| 2024-02-26 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 1 |
| 2024-02-23 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 158 |
| 2024-02-22 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 2 |
| 2024-02-21 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 13 |
| 2024-02-20 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 0 |
| 2024-02-16 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 113 |
| 2024-02-15 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 69 |
| 2024-02-14 | $33.78 | $34.31 | $33.78 | $34.31 | $34.31 | 580 |
| 2024-02-13 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 70 |
| 2024-02-12 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 69 |
| 2024-02-09 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 3 |
| 2024-02-08 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 1 |
| 2024-02-07 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 253 |
| 2024-02-06 | $33.35 | $33.35 | $33.00 | $33.28 | $33.28 | 503 |
| 2024-02-05 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 102 |
| 2024-02-02 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 87 |
| 2024-02-01 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 4 |
| 2024-01-31 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 4 |
| 2024-01-30 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 6 |
| 2024-01-29 | $32.23 | $32.67 | $32.23 | $32.67 | $32.67 | 420 |
| 2024-01-26 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 5 |
| 2024-01-25 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 0 |
| 2024-01-24 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 42 |
| 2024-01-23 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 42 |
| 2024-01-22 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 7 |
| 2024-01-19 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 63 |
| 2024-01-18 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 84 |
| 2024-01-17 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 84 |
| 2024-01-16 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 109 |
| 2024-01-12 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 6 |
| 2024-01-11 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 6 |
| 2024-01-10 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2024-01-09 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 136 |
| 2024-01-08 | $28.83 | $29.40 | $28.83 | $29.40 | $29.40 | 136 |
| 2024-01-05 | $28.25 | $28.48 | $28.25 | $28.32 | $28.32 | 463 |
| 2024-01-04 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 666 |
| 2024-01-03 | $28.80 | $28.80 | $28.50 | $28.50 | $28.50 | 666 |
| 2024-01-02 | $28.95 | $29.03 | $28.91 | $29.03 | $29.03 | 420 |
| 2023-12-29 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 128 |
| 2023-12-28 | $30.22 | $30.22 | $30.07 | $30.07 | $30.07 | 200 |
| 2023-12-27 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 3,033 |
| 2023-12-26 | $30.04 | $30.11 | $30.01 | $30.01 | $30.01 | 3,033 |
| 2023-12-22 | $31.49 | $32.45 | $29.85 | $29.85 | $29.85 | 1,701 |
| 2023-12-21 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 1 |
| 2023-12-20 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 61 |
| 2023-12-19 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 28 |
| 2023-12-18 | $29.54 | $29.74 | $29.54 | $29.74 | $29.74 | 1,820 |
| 2023-12-15 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 50 |
| 2023-12-14 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 115 |
| 2023-12-13 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 35 |
| 2023-12-12 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2023-12-11 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2023-12-08 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 83 |
| 2023-12-07 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 5 |
| 2023-12-06 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 55 |
| 2023-12-05 | $27.51 | $27.59 | $27.51 | $27.59 | $27.59 | 262 |
| 2023-12-04 | $27.07 | $27.41 | $27.07 | $27.41 | $27.41 | 240 |
| 2023-12-01 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 3 |
| 2023-11-30 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 5 |
| 2023-11-29 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 5 |
| 2023-11-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 6 |
| 2023-11-27 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 6 |
| 2023-11-24 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 12 |
| 2023-11-22 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 12 |
| 2023-11-21 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 10 |
| 2023-11-20 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 10 |
| 2023-11-17 | $27.06 | $27.22 | $27.06 | $27.22 | $27.22 | 111 |
| 2023-11-16 | $27.12 | $27.21 | $27.08 | $27.21 | $27.21 | 400 |
| 2023-11-15 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2023-11-14 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2023-11-13 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2023-11-10 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 67 |
| 2023-11-09 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 67 |
| 2023-11-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2023-11-07 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 1 |
| 2023-11-06 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1 |
| 2023-11-03 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-11-02 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-11-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-10-31 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1 |
| 2023-10-30 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 1 |
| 2023-10-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 27 |
| 2023-10-26 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 27 |
| 2023-10-25 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2023-10-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-10-23 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2023-10-20 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 2,230 |
| 2023-10-19 | $24.22 | $24.22 | $23.83 | $23.83 | $23.83 | 2,230 |
| 2023-10-18 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 74 |
| 2023-10-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-10-16 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-10-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-10-12 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 30 |
| 2023-10-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 30 |
| 2023-10-10 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 5 |
| 2023-10-09 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2023-10-06 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1 |
| 2023-10-05 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2023-10-04 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2023-10-03 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 1 |
| 2023-10-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 1 |
| 2023-09-29 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-09-28 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-09-27 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-09-26 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2023-09-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-09-22 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2023-09-21 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1 |
| 2023-09-20 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 1 |
| 2023-09-19 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-09-18 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2023-09-15 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 21 |
| 2023-09-14 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2023-09-13 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2023-09-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 6 |
| 2023-09-11 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 6 |
| 2023-09-08 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 20 |
| 2023-09-07 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 39 |
| 2023-09-06 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 2 |
| 2023-09-05 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2023-09-01 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 20 |
| 2023-08-31 | $26.60 | $26.60 | $26.47 | $26.47 | $26.47 | 488 |
| 2023-08-30 | $26.37 | $26.37 | $26.29 | $26.35 | $26.35 | 850 |
| 2023-08-29 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2023-08-28 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-08-25 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 32 |
| 2023-08-24 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 38 |
| 2023-08-23 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 38 |
| 2023-08-22 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1 |
| 2023-08-21 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 1 |
| 2023-08-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-08-17 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 2 |
| 2023-08-16 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2 |
| 2023-08-15 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 50 |
| 2023-08-14 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 50 |
| 2023-08-11 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 6 |
| 2023-08-10 | $25.78 | $25.78 | $25.12 | $25.12 | $25.12 | 2,000 |
| 2023-08-09 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 800 |
| 2023-08-08 | $25.35 | $25.67 | $25.35 | $25.67 | $25.67 | 800 |
| 2023-08-07 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2023-08-04 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 2,074 |
| 2023-08-03 | $25.93 | $25.93 | $25.78 | $25.82 | $25.82 | 2,074 |
| 2023-08-02 | $26.01 | $26.01 | $25.93 | $25.93 | $25.93 | 200 |
| 2023-08-01 | $26.98 | $27.03 | $26.95 | $26.95 | $26.95 | 2,000 |
| 2023-07-31 | $26.45 | $27.03 | $26.45 | $27.03 | $27.03 | 101 |
| 2023-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-27 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2023-07-26 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 3 |
| 2023-07-25 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 3 |
| 2023-07-24 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2023-07-21 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 200 |
| 2023-07-20 | $26.38 | $26.38 | $26.29 | $26.29 | $26.29 | 200 |
| 2023-07-19 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 10 |
| 2023-07-18 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2023-07-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2023-07-14 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1 |
| 2023-07-13 | $26.40 | $26.41 | $26.33 | $26.33 | $26.33 | 530 |
| 2023-07-12 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-07-11 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2023-07-10 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2023-07-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-06 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2023-07-05 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2023-07-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-06-30 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2023-06-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-06-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 40 |
| 2023-06-27 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 40 |
| 2023-06-26 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-06-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-06-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-06-21 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 15 |
| 2023-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 15 |
| 2023-06-16 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2023-06-15 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 4 |
| 2023-06-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 4 |
| 2023-06-13 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2023-06-12 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2023-06-09 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-06-08 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 3 |
| 2023-06-07 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 3 |
| 2023-06-06 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1 |
| 2023-06-05 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 1 |
| 2023-06-02 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 6 |
| 2023-06-01 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 2 |
| 2023-05-31 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 3 |
| 2023-05-30 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 3 |
| 2023-05-26 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 134 |
| 2023-05-25 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 3 |
| 2023-05-24 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 1 |
| 2023-05-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 3 |
| 2023-05-22 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 1 |
| 2023-05-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 2 |
| 2023-05-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1 |
| 2023-05-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 3 |
| 2023-05-16 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 165 |
| 2023-05-15 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1 |
| 2023-05-12 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 100 |
| 2023-05-11 | $21.17 | $21.28 | $21.17 | $21.28 | $21.28 | 100 |
| 2023-05-10 | $20.95 | $21.23 | $20.95 | $21.23 | $21.23 | 101 |
| 2023-05-09 | $20.95 | $20.95 | $20.87 | $20.87 | $20.87 | 100 |
| 2023-05-08 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 38 |
| 2023-05-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 4 |
| 2023-05-04 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 4 |
| 2023-05-03 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 4 |
| 2023-05-02 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 12 |
| 2023-05-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 12 |
| 2023-04-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 7 |
| 2023-04-27 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 6 |
| 2023-04-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 15 |
| 2023-04-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2 |
| 2023-04-24 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 10 |
| 2023-04-21 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 19 |
| 2023-04-20 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 2 |
| 2023-04-19 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 9 |
| 2023-04-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 9 |
| 2023-04-17 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 9 |
| 2023-04-14 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 14 |
| 2023-04-13 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 14 |
| 2023-04-12 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 15 |
| 2023-04-11 | $20.23 | $20.23 | $20.22 | $20.22 | $20.22 | 255 |
| 2023-04-10 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 8 |
| 2023-04-06 | $20.39 | $20.39 | $20.37 | $20.37 | $20.37 | 165 |
| 2023-04-05 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 6 |
| 2023-04-04 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 2 |
| 2023-04-03 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 2 |
| 2023-03-31 | $20.51 | $20.70 | $20.51 | $20.70 | $20.70 | 2,008 |
| 2023-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 15 |
| 2023-03-29 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 10 |
| 2023-03-28 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 3 |
| 2023-03-27 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2023-03-24 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 68 |
| 2023-03-23 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 10 |
| 2023-03-22 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 33 |
| 2023-03-21 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 18 |
| 2023-03-20 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 1 |
| 2023-03-17 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 36 |
| 2023-03-16 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 56 |
| 2023-03-15 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 6 |
| 2023-03-14 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 2,321 |
| 2023-03-13 | $17.63 | $17.66 | $17.63 | $17.66 | $17.66 | 2,321 |
| 2023-03-10 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 59 |
| 2023-03-09 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 7 |
| 2023-03-08 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 2,308 |
| 2023-03-07 | $18.73 | $18.73 | $18.61 | $18.61 | $18.61 | 2,308 |
| 2023-03-06 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 55 |
| 2023-03-03 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 55 |
| 2023-03-02 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 59 |
| 2023-03-01 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 13 |
| 2023-02-28 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2023-02-27 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2023-02-24 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 33 |
| 2023-02-23 | $18.57 | $18.73 | $18.43 | $18.73 | $18.73 | 1,108 |
| 2023-02-22 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 222 |
| 2023-02-21 | $18.49 | $18.49 | $18.47 | $18.47 | $18.47 | 222 |
| 2023-02-17 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 14 |
| 2023-02-16 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 12 |
| 2023-02-15 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 1 |
| 2023-02-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 20 |
| 2023-02-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 6 |
| 2023-02-10 | $19.00 | $19.23 | $19.00 | $19.23 | $19.23 | 1,006 |
| 2023-02-09 | $19.55 | $19.55 | $19.37 | $19.37 | $19.37 | 220 |
| 2023-02-08 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 16 |
| 2023-02-07 | $19.51 | $20.14 | $19.51 | $20.14 | $20.14 | 2,003 |
| 2023-02-06 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 6 |
| 2023-02-03 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 106 |
| 2023-02-02 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 16 |
| 2023-02-01 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 23 |
| 2023-01-31 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 6 |
| 2023-01-30 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 13 |
| 2023-01-27 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 14 |
| 2023-01-26 | $19.86 | $19.86 | $18.41 | $18.57 | $18.57 | 894 |
| 2023-01-25 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 2 |
| 2023-01-24 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 783 |
| 2023-01-23 | $18.16 | $18.24 | $18.16 | $18.24 | $18.24 | 783 |
| 2023-01-20 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 2 |
| 2023-01-19 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 2 |
| 2023-01-18 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 6 |
| 2023-01-17 | $17.85 | $17.85 | $17.62 | $17.62 | $17.62 | 285 |
| 2023-01-13 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2023-01-12 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 112 |
| 2023-01-11 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2023-01-10 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 3 |
| 2023-01-09 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 3 |
| 2023-01-06 | $15.69 | $16.26 | $15.69 | $16.26 | $16.26 | 919 |
| 2023-01-05 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 84 |
| 2023-01-04 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 6 |
| 2023-01-03 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 10 |
| 2022-12-30 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 22 |
| 2022-12-29 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 78 |
| 2022-12-28 | $16.14 | $16.14 | $15.52 | $15.52 | $15.52 | 4,975 |
| 2022-12-27 | $16.05 | $16.06 | $16.03 | $16.03 | $16.03 | 2,349 |
| 2022-12-23 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 238 |
| 2022-12-22 | $16.17 | $16.21 | $16.17 | $16.21 | $16.21 | 238 |
| 2022-12-21 | $17.98 | $17.98 | $16.84 | $16.84 | $16.84 | 205 |
| 2022-12-20 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 7 |
| 2022-12-19 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 7 |
| 2022-12-16 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 112 |
| 2022-12-15 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 76 |
| 2022-12-14 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2022-12-13 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 64 |
| 2022-12-12 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 64 |
| 2022-12-09 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2022-12-08 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2022-12-07 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 75 |
| 2022-12-06 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 75 |
| 2022-12-05 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 123 |
| 2022-12-02 | $18.83 | $18.85 | $18.83 | $18.85 | $18.85 | 110 |
| 2022-12-01 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 54 |
| 2022-11-30 | $17.62 | $18.84 | $17.62 | $18.84 | $18.84 | 3,501 |
| 2022-11-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 14 |
| 2022-11-28 | $20.12 | $20.12 | $17.74 | $17.74 | $17.74 | 203 |
| 2022-11-25 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2022-11-23 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 4 |
| 2022-11-22 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 4 |
| 2022-11-21 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 91 |
| 2022-11-18 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 57 |
| 2022-11-17 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 12 |
| 2022-11-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 2,800 |
| 2022-11-15 | $18.67 | $18.75 | $18.31 | $18.31 | $18.31 | 2,800 |
| 2022-11-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 70 |
| 2022-11-11 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 20 |
| 2022-11-10 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 20 |
| 2022-11-09 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2022-11-08 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 200 |
| 2022-11-07 | $16.07 | $16.23 | $16.07 | $16.23 | $16.23 | 200 |
| 2022-11-04 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 95 |
| 2022-11-03 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 95 |
| 2022-11-02 | $16.90 | $17.15 | $16.15 | $16.15 | $16.15 | 502 |
| 2022-11-01 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2022-10-31 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2022-10-28 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 20 |
| 2022-10-27 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 20 |
| 2022-10-26 | $19.66 | $19.66 | $17.31 | $17.31 | $17.31 | 112 |
| 2022-10-25 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2022-10-24 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 1 |
| 2022-10-21 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 1 |
| 2022-10-20 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 25 |
| 2022-10-19 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 200 |
| 2022-10-18 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 200 |
| 2022-10-17 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 3 |
| 2022-10-14 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 3 |
| 2022-10-13 | $14.89 | $16.17 | $14.89 | $16.17 | $16.17 | 292 |
| 2022-10-12 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-10-11 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2022-10-10 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2022-10-07 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2022-10-06 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 0 |
| 2022-10-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-10-04 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 1 |
| 2022-10-03 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 1 |
| 2022-09-30 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2022-09-29 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 1 |
| 2022-09-28 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1 |
| 2022-09-27 | $19.96 | $19.96 | $16.61 | $16.61 | $16.61 | 221 |
| 2022-09-26 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 1 |
| 2022-09-23 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 33 |
| 2022-09-22 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-09-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 1 |
| 2022-09-20 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 1 |
| 2022-09-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1 |
| 2022-09-16 | $18.20 | $18.50 | $18.20 | $18.50 | $18.50 | 130 |
| 2022-09-15 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 100 |
| 2022-09-14 | $19.33 | $19.33 | $19.32 | $19.32 | $19.32 | 100 |
| 2022-09-13 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-09-12 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2022-09-09 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-09-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-09-07 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0 |
| 2022-09-06 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2022-09-02 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-09-01 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 10 |
| 2022-08-31 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 10 |
| 2022-08-30 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 200 |
| 2022-08-29 | $20.14 | $20.26 | $20.14 | $20.26 | $20.26 | 200 |
| 2022-08-26 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 90 |
| 2022-08-25 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2022-08-24 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-08-23 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 4 |
| 2022-08-22 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 4 |
| 2022-08-19 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 61 |
| 2022-08-18 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 76 |
| 2022-08-17 | $25.66 | $25.66 | $23.00 | $23.00 | $23.00 | 500 |
| 2022-08-16 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 15 |
| 2022-08-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2022-08-12 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 25 |
| 2022-08-11 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 25 |
| 2022-08-10 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 10 |
| 2022-08-09 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 10 |
| 2022-08-08 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 25 |
| 2022-08-05 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2022-08-04 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 600 |
| 2022-08-03 | $21.89 | $22.03 | $21.89 | $22.03 | $22.03 | 600 |
| 2022-08-02 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 25 |
| 2022-08-01 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 46 |
| 2022-07-29 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 26 |
| 2022-07-28 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2022-07-27 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 890 |
| 2022-07-26 | $18.84 | $18.84 | $18.83 | $18.83 | $18.83 | 890 |
| 2022-07-25 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 1 |
| 2022-07-22 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 5 |
| 2022-07-21 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 4 |
| 2022-07-20 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 40 |
| 2022-07-19 | $19.04 | $19.14 | $19.04 | $19.14 | $19.14 | 158 |
| 2022-07-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2022-07-15 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 43 |
| 2022-07-14 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 50 |
| 2022-07-13 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 10 |
| 2022-07-12 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 10 |
| 2022-07-11 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 25 |
| 2022-07-08 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1 |
| 2022-07-07 | $18.81 | $18.89 | $18.81 | $18.89 | $18.89 | 163 |
| 2022-07-06 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 14 |
| 2022-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 14 |
| 2022-07-01 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2022-06-30 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 25 |
| 2022-06-29 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 90 |
| 2022-06-28 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 25 |
| 2022-06-27 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 26 |
| 2022-06-24 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 40 |
| 2022-06-23 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 3 |
| 2022-06-22 | $17.41 | $17.46 | $17.11 | $17.11 | $17.11 | 2,006 |
| 2022-06-21 | $16.95 | $17.12 | $16.94 | $17.03 | $17.03 | 3,039 |
| 2022-06-17 | $16.35 | $16.40 | $16.30 | $16.30 | $16.30 | 2,300 |
| 2022-06-16 | $16.18 | $16.22 | $15.85 | $15.85 | $15.85 | 4,715 |
| 2022-06-15 | $17.01 | $17.21 | $17.01 | $17.21 | $17.21 | 42,525 |
| 2022-06-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 50 |
| 2022-06-13 | $17.89 | $17.89 | $16.48 | $16.48 | $16.48 | 610 |
| 2022-06-10 | $19.45 | $19.45 | $18.66 | $18.66 | $18.66 | 714 |
| 2022-06-09 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 10 |
| 2022-06-08 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 11 |
| 2022-06-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 60 |
| 2022-06-06 | $21.52 | $21.60 | $21.52 | $21.60 | $21.60 | 5,050 |
| 2022-06-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 15 |
| 2022-06-02 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 15 |
| 2022-06-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 21 |
| 2022-05-31 | $21.75 | $21.76 | $21.56 | $21.56 | $21.56 | 5,001 |
| 2022-05-27 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 44 |
| 2022-05-26 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 44 |
| 2022-05-25 | $19.19 | $19.21 | $18.98 | $19.00 | $19.00 | 7,493 |
| 2022-05-24 | $18.49 | $18.52 | $17.91 | $18.29 | $18.29 | 2,225 |
| 2022-05-23 | $19.21 | $19.28 | $19.08 | $19.28 | $19.28 | 2,601 |
| 2022-05-20 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 5 |
| 2022-05-19 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 8 |
| 2022-05-18 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 15 |
| 2022-05-17 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 51 |
| 2022-05-16 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 1 |
| 2022-05-13 | $20.36 | $20.41 | $20.36 | $20.41 | $20.41 | 2,509 |
| 2022-05-12 | $18.66 | $18.75 | $18.44 | $18.75 | $18.75 | 5,100 |
| 2022-05-11 | $20.03 | $20.03 | $18.84 | $18.84 | $18.84 | 26,000 |
| 2022-05-10 | $20.66 | $20.66 | $20.28 | $20.28 | $20.28 | 106 |
| 2022-05-09 | $20.32 | $20.32 | $19.79 | $19.95 | $19.95 | 10,076 |
| 2022-05-06 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 5,000 |
| 2022-05-05 | $22.31 | $22.44 | $22.31 | $22.44 | $22.44 | 5,000 |
| 2022-05-04 | $23.05 | $25.04 | $22.79 | $25.04 | $25.04 | 14,655 |
| 2022-05-03 | $23.50 | $23.70 | $23.46 | $23.46 | $23.46 | 378 |
| 2022-05-02 | $22.65 | $23.52 | $22.17 | $23.52 | $23.52 | 12,565 |
| 2022-04-29 | $23.98 | $24.02 | $22.75 | $22.75 | $22.75 | 401 |
| 2022-04-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 10,000 |
| 2022-04-27 | $24.11 | $24.11 | $23.36 | $23.36 | $23.36 | 10,000 |
| 2022-04-26 | $23.78 | $23.78 | $23.28 | $23.28 | $23.28 | 10,200 |
| 2022-04-25 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 1 |
| 2022-04-22 | $25.63 | $25.66 | $24.57 | $24.57 | $24.57 | 1,745 |
| 2022-04-21 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 50 |
| 2022-04-20 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 38 |
| 2022-04-19 | $27.47 | $27.60 | $27.46 | $27.60 | $27.60 | 1,380 |
| 2022-04-18 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2022-04-14 | $26.78 | $26.92 | $26.57 | $26.57 | $26.57 | 8,509 |
| 2022-04-13 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2022-04-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-04-11 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 45 |
| 2022-04-08 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-04-07 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 30 |
| 2022-04-06 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 2 |
| 2022-04-05 | $30.25 | $30.25 | $30.09 | $30.09 | $30.09 | 200 |
| 2022-04-04 | $31.10 | $31.35 | $31.10 | $31.35 | $31.35 | 270 |
| 2022-04-01 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2022-03-31 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 87 |
| 2022-03-30 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 87 |
| 2022-03-29 | $31.65 | $31.80 | $31.65 | $31.80 | $31.80 | 2,002 |
| 2022-03-28 | $30.13 | $30.62 | $30.13 | $30.62 | $30.62 | 2,039 |
| 2022-03-25 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 20 |
| 2022-03-24 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 25 |
| 2022-03-23 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 25 |
| 2022-03-22 | $29.40 | $29.52 | $29.40 | $29.50 | $29.50 | 460 |
| 2022-03-21 | $28.55 | $28.55 | $28.05 | $28.41 | $28.41 | 1,902 |
| 2022-03-18 | $28.24 | $28.67 | $28.21 | $28.67 | $28.67 | 1,737 |
| 2022-03-17 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 39 |
| 2022-03-16 | $25.75 | $26.39 | $25.75 | $26.39 | $26.39 | 4,064 |
| 2022-03-15 | $24.20 | $24.62 | $24.20 | $24.62 | $24.62 | 500 |
| 2022-03-14 | $23.02 | $23.02 | $22.89 | $22.89 | $22.89 | 1,503 |
| 2022-03-11 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1,501 |
| 2022-03-10 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 4 |
| 2022-03-09 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 3 |
| 2022-03-08 | $23.56 | $23.56 | $23.40 | $23.40 | $23.40 | 507 |
| 2022-03-07 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 746 |
| 2022-03-04 | $26.39 | $26.39 | $25.57 | $26.03 | $26.03 | 746 |
| 2022-03-03 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 180 |
| 2022-03-02 | $26.84 | $27.85 | $26.84 | $27.85 | $27.85 | 200 |
| 2022-03-01 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 6 |
| 2022-02-28 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 1,701 |
| 2022-02-25 | $26.99 | $27.52 | $26.99 | $27.52 | $27.52 | 1,701 |
| 2022-02-24 | $23.90 | $26.58 | $23.90 | $26.56 | $26.56 | 22,398 |
| 2022-02-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 4 |
| 2022-02-22 | $26.73 | $26.73 | $26.00 | $26.10 | $26.10 | 661 |
| 2022-02-18 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 64 |
| 2022-02-17 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1 |
| 2022-02-16 | $28.76 | $29.46 | $28.76 | $29.46 | $29.46 | 2,205 |
| 2022-02-15 | $29.07 | $29.45 | $29.06 | $29.45 | $29.45 | 10,854 |
| 2022-02-14 | $27.70 | $28.15 | $27.70 | $28.13 | $28.13 | 8,731 |
| 2022-02-11 | $28.34 | $28.34 | $28.20 | $28.23 | $28.23 | 16,021 |
| 2022-02-10 | $30.97 | $31.28 | $29.62 | $29.93 | $29.93 | 19,872 |
| 2022-02-09 | $30.83 | $31.25 | $30.81 | $31.23 | $31.23 | 11,203 |
| 2022-02-08 | $29.06 | $30.08 | $28.99 | $30.08 | $30.08 | 2,948 |
| 2022-02-07 | $30.12 | $30.31 | $29.22 | $29.22 | $29.22 | 15,439 |
| 2022-02-04 | $28.93 | $30.35 | $28.93 | $29.85 | $29.85 | 3,217 |
| 2022-02-03 | $29.95 | $30.34 | $28.93 | $29.01 | $29.01 | 21,553 |
| 2022-02-02 | $31.22 | $31.65 | $30.80 | $31.46 | $31.46 | 385,221 |
| 2022-02-01 | $30.24 | $31.03 | $30.06 | $31.03 | $31.03 | 64,131 |
| 2022-01-31 | $29.89 | $30.48 | $29.85 | $30.48 | $30.48 | 5,704 |
| 2022-01-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 4 |
| 2022-01-27 | $27.58 | $27.58 | $26.56 | $26.56 | $26.56 | 326 |
| 2022-01-26 | $28.54 | $28.69 | $26.89 | $27.55 | $27.55 | 22,704 |
| 2022-01-25 | $27.13 | $27.92 | $26.94 | $26.98 | $26.98 | 18,620 |
| 2022-01-24 | $28.00 | $28.29 | $27.74 | $28.29 | $28.29 | 2,657 |
| 2022-01-21 | $28.91 | $29.71 | $27.94 | $27.94 | $27.94 | 32,730 |
| 2022-01-20 | $31.26 | $31.69 | $29.58 | $29.60 | $29.60 | 66,449 |
| 2022-01-19 | $31.91 | $31.91 | $30.37 | $30.37 | $30.37 | 25,351 |
| 2022-01-18 | $31.56 | $31.98 | $31.06 | $31.07 | $31.07 | 20,558 |
| 2022-01-14 | $32.52 | $32.74 | $31.80 | $32.58 | $32.58 | 11,758 |
| 2022-01-13 | $34.40 | $34.47 | $32.41 | $32.41 | $32.41 | 34,981 |
| 2022-01-12 | $34.28 | $34.74 | $33.88 | $34.15 | $34.15 | 95,305 |
| 2022-01-11 | $33.12 | $34.00 | $32.78 | $33.95 | $33.95 | 46,539 |
| 2022-01-10 | $32.10 | $33.16 | $31.51 | $33.16 | $33.16 | 16,782 |
| 2022-01-07 | $34.02 | $34.02 | $33.08 | $33.28 | $33.28 | 49,377 |
| 2022-01-06 | $34.01 | $34.46 | $33.44 | $33.87 | $33.87 | 9,233 |
| 2022-01-05 | $35.84 | $35.85 | $34.29 | $34.29 | $34.29 | 17,604 |
| 2022-01-04 | $36.51 | $36.51 | $35.82 | $36.34 | $36.34 | 13,160 |
| 2022-01-03 | $36.55 | $37.02 | $36.55 | $36.95 | $36.95 | 5,108 |
| 2021-12-31 | $36.77 | $36.78 | $36.52 | $36.53 | $36.53 | 1,550 |
| 2021-12-30 | $37.38 | $37.38 | $36.83 | $36.86 | $36.86 | 10,270 |
| 2021-12-29 | $36.92 | $37.15 | $36.92 | $37.15 | $37.15 | 1,903 |
| 2021-12-28 | $37.38 | $37.38 | $37.05 | $37.05 | $37.05 | 4,283 |
| 2021-12-27 | $36.81 | $37.38 | $36.81 | $37.38 | $37.38 | 1,370 |
| 2021-12-23 | $36.39 | $36.54 | $36.39 | $36.47 | $36.47 | 2,276 |
| 2021-12-22 | $35.74 | $35.88 | $35.71 | $35.88 | $35.88 | 605 |
| 2021-12-21 | $34.59 | $35.04 | $34.59 | $35.04 | $35.04 | 215 |
| 2021-12-20 | $33.49 | $33.59 | $33.49 | $33.59 | $33.59 | 200 |
| 2021-12-17 | $34.71 | $34.71 | $34.49 | $34.49 | $34.49 | 135 |
| 2021-12-16 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 8 |
| 2021-12-15 | $34.52 | $36.09 | $34.39 | $36.09 | $36.09 | 5,000 |
| 2021-12-14 | $34.38 | $34.71 | $34.13 | $34.71 | $34.71 | 3,401 |
| 2021-12-13 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 20 |
| 2021-12-10 | $36.22 | $36.45 | $36.21 | $36.44 | $36.44 | 1,695 |
| 2021-12-09 | $36.28 | $36.28 | $35.82 | $35.82 | $35.82 | 109 |
| 2021-12-08 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 9 |
| 2021-12-07 | $35.95 | $36.08 | $35.95 | $36.06 | $36.06 | 413 |
| 2021-12-06 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 19 |
| 2021-12-03 | $33.04 | $33.58 | $33.04 | $33.58 | $33.58 | 2,616 |
| 2021-12-02 | $34.35 | $34.88 | $34.35 | $34.61 | $34.61 | 802 |
| 2021-12-01 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 22 |
| 2021-11-30 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 17 |
| 2021-11-29 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 17 |
| 2021-11-26 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 23 |
| 2021-11-24 | $36.27 | $36.52 | $36.27 | $36.52 | $36.52 | 203 |
| 2021-11-23 | $36.14 | $36.14 | $36.12 | $36.12 | $36.12 | 271 |
| 2021-11-22 | $37.85 | $37.85 | $36.51 | $36.51 | $36.51 | 750 |
| 2021-11-19 | $37.28 | $37.28 | $37.26 | $37.26 | $37.26 | 214 |
| 2021-11-18 | $36.96 | $37.05 | $36.96 | $37.05 | $37.05 | 891 |
| 2021-11-17 | $36.64 | $36.64 | $36.52 | $36.52 | $36.52 | 104 |
| 2021-11-16 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 13 |
| 2021-11-15 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 12 |
| 2021-11-12 | $36.00 | $36.06 | $35.99 | $36.06 | $36.06 | 263 |
| 2021-11-11 | $35.48 | $35.48 | $35.29 | $35.29 | $35.29 | 614 |
| 2021-11-10 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 54 |
| 2021-11-09 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 13 |
| 2021-11-08 | $36.57 | $36.57 | $36.50 | $36.50 | $36.50 | 298 |
| 2021-11-05 | $36.26 | $36.44 | $36.26 | $36.42 | $36.42 | 406 |
| 2021-11-04 | $36.33 | $36.33 | $36.27 | $36.27 | $36.27 | 603 |
| 2021-11-03 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 29 |
| 2021-11-02 | $35.04 | $35.06 | $35.04 | $35.06 | $35.06 | 266 |
| 2021-11-01 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 1 |
| 2021-10-29 | $34.31 | $34.85 | $34.31 | $34.85 | $34.85 | 885 |
| 2021-10-28 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 75 |
| 2021-10-27 | $34.32 | $34.34 | $33.84 | $33.84 | $33.84 | 1,254 |
| 2021-10-26 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 29 |
| 2021-10-25 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 2 |
| 2021-10-22 | $33.45 | $33.45 | $33.23 | $33.23 | $33.23 | 535 |
| 2021-10-21 | $33.27 | $33.50 | $33.27 | $33.50 | $33.50 | 350 |
| 2021-10-20 | $33.15 | $33.15 | $32.96 | $32.96 | $32.96 | 304 |
| 2021-10-19 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 252 |
| 2021-10-18 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 127 |
| 2021-10-15 | $32.00 | $32.07 | $32.00 | $32.07 | $32.07 | 127 |
| 2021-10-14 | $30.94 | $31.58 | $30.94 | $31.58 | $31.58 | 4,411 |
| 2021-10-13 | $30.48 | $30.50 | $30.48 | $30.50 | $30.50 | 101 |
| 2021-10-12 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 1 |
| 2021-10-11 | $30.23 | $30.23 | $30.15 | $30.15 | $30.15 | 116 |
| 2021-10-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1 |
| 2021-10-07 | $30.87 | $30.87 | $30.72 | $30.72 | $30.72 | 260 |
| 2021-10-06 | $29.88 | $30.15 | $29.86 | $30.15 | $30.15 | 954 |
| 2021-10-05 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 237 |
| 2021-10-04 | $28.77 | $28.98 | $28.77 | $28.94 | $28.94 | 902 |
| 2021-10-01 | $30.81 | $32.67 | $29.51 | $30.34 | $30.34 | 1,358 |
| 2021-09-30 | $29.92 | $29.92 | $29.64 | $29.64 | $29.64 | 907 |
| 2021-09-29 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 1 |
| 2021-09-28 | $30.51 | $30.53 | $30.17 | $30.20 | $30.20 | 5,392 |
| 2021-09-27 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 57 |
| 2021-09-24 | $32.53 | $32.53 | $32.51 | $32.51 | $32.51 | 232 |
| 2021-09-23 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 1 |
| 2021-09-22 | $31.68 | $31.84 | $31.68 | $31.84 | $31.84 | 200 |
| 2021-09-21 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 50 |
| 2021-09-20 | $30.50 | $31.13 | $30.50 | $31.13 | $31.13 | 1,448 |
| 2021-09-17 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 7 |
| 2021-09-16 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 1 |
| 2021-09-15 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 1 |
| 2021-09-14 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 153 |
| 2021-09-13 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 5 |
| 2021-09-10 | $33.21 | $33.21 | $32.68 | $32.68 | $32.68 | 101 |
| 2021-09-09 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 205 |
| 2021-09-08 | $33.18 | $33.43 | $33.18 | $33.43 | $33.43 | 952 |
| 2021-09-07 | $33.47 | $33.76 | $33.47 | $33.68 | $33.68 | 1,323 |
| 2021-09-03 | $33.71 | $33.74 | $33.67 | $33.67 | $33.67 | 310 |
| 2021-09-02 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 321 |
| 2021-09-01 | $33.70 | $33.71 | $33.44 | $33.44 | $33.44 | 321 |
| 2021-08-31 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 81 |
| 2021-08-30 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 81 |
| 2021-08-27 | $32.43 | $32.86 | $32.43 | $32.86 | $32.86 | 225 |
| 2021-08-26 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 25 |
| 2021-08-25 | $32.66 | $32.66 | $32.62 | $32.62 | $32.62 | 350 |
| 2021-08-24 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 121 |
| 2021-08-23 | $32.25 | $32.34 | $32.25 | $32.34 | $32.34 | 196 |
| 2021-08-20 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 41 |
| 2021-08-19 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 128 |
| 2021-08-18 | $30.94 | $30.94 | $30.68 | $30.68 | $30.68 | 492 |
| 2021-08-17 | $31.20 | $31.26 | $31.20 | $31.26 | $31.26 | 340 |
| 2021-08-16 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 219 |
| 2021-08-13 | $31.66 | $31.71 | $31.66 | $31.71 | $31.71 | 310 |
| 2021-08-12 | $31.39 | $31.60 | $31.39 | $31.60 | $31.60 | 200 |
| 2021-08-11 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 218 |
| 2021-08-10 | $31.60 | $31.60 | $31.34 | $31.34 | $31.34 | 218 |
| 2021-08-09 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 65 |
| 2021-08-06 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 100 |
| 2021-08-05 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 205 |
| 2021-08-04 | $31.61 | $31.61 | $31.52 | $31.52 | $31.52 | 205 |
| 2021-08-03 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 81 |
| 2021-08-02 | $31.37 | $31.37 | $30.99 | $30.99 | $30.99 | 532 |
| 2021-07-30 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 233 |
| 2021-07-29 | $31.65 | $31.65 | $31.55 | $31.55 | $31.55 | 274 |
| 2021-07-28 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 66 |
| 2021-07-27 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 181 |
| 2021-07-26 | $31.74 | $31.95 | $31.74 | $31.90 | $31.90 | 2,154 |
| 2021-07-23 | $31.49 | $31.89 | $31.49 | $31.89 | $31.89 | 218 |
| 2021-07-22 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 2 |
| 2021-07-21 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 3 |
| 2021-07-20 | $29.69 | $30.22 | $29.69 | $30.22 | $30.22 | 1,365 |
| 2021-07-19 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 10 |
| 2021-07-16 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 2,790 |
| 2021-07-15 | $30.49 | $30.53 | $30.25 | $30.25 | $30.25 | 2,790 |
| 2021-07-14 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 20 |
| 2021-07-13 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 63 |
| 2021-07-12 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 103 |
| 2021-07-09 | $30.52 | $30.59 | $30.52 | $30.57 | $30.57 | 432 |
| 2021-07-08 | $29.50 | $30.05 | $29.50 | $30.05 | $30.05 | 1,078 |
| 2021-07-07 | $30.41 | $30.49 | $30.37 | $30.49 | $30.49 | 1,891 |
| 2021-07-06 | $30.27 | $30.33 | $30.27 | $30.33 | $30.33 | 853 |
| 2021-07-02 | $29.99 | $30.04 | $29.99 | $30.04 | $30.04 | 180 |
| 2021-07-01 | $29.33 | $29.38 | $29.17 | $29.38 | $29.38 | 770 |
| 2021-06-30 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 1 |
| 2021-06-29 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 1 |
| 2021-06-28 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 92 |
| 2021-06-25 | $28.78 | $28.78 | $28.74 | $28.74 | $28.74 | 2,501 |
| 2021-06-24 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2021-06-23 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-06-22 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 74 |
| 2021-06-21 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 74 |
| 2021-06-18 | $27.44 | $27.46 | $27.44 | $27.46 | $27.46 | 213 |
| 2021-06-17 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 145 |
| 2021-06-16 | $26.88 | $27.09 | $26.88 | $27.09 | $27.09 | 145 |
| 2021-06-15 | $27.81 | $27.81 | $27.29 | $27.29 | $27.29 | 459 |
| 2021-06-14 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 93 |
| 2021-06-11 | $26.93 | $27.12 | $26.91 | $27.12 | $27.12 | 524 |
| 2021-06-10 | $26.62 | $26.99 | $26.62 | $26.99 | $26.99 | 5,200 |
| 2021-06-09 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 41 |
| 2021-06-08 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 118 |
| 2021-06-07 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 200 |
| 2021-06-04 | $26.17 | $26.18 | $26.17 | $26.18 | $26.18 | 200 |
| 2021-06-03 | $25.53 | $25.53 | $25.45 | $25.45 | $25.45 | 1,642 |
| 2021-06-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 3 |
| 2021-06-01 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 52 |
| 2021-05-28 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 1 |
| 2021-05-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 1 |
| 2021-05-26 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 30 |
| 2021-05-25 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 33 |
| 2021-05-24 | $26.03 | $26.03 | $25.93 | $25.93 | $25.93 | 1,775 |
| 2021-05-21 | $25.63 | $25.73 | $25.14 | $25.20 | $25.20 | 10,725 |
| 2021-05-20 | $25.53 | $25.59 | $25.45 | $25.46 | $25.46 | 4,701 |
| 2021-05-19 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2021-05-18 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 1,500 |
| 2021-05-17 | $24.61 | $24.90 | $24.61 | $24.90 | $24.90 | 1,500 |
| 2021-05-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 1,100 |
| 2021-05-13 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1 |
| 2021-05-12 | $23.76 | $23.76 | $23.75 | $23.75 | $23.75 | 272 |
| 2021-05-11 | $24.64 | $25.03 | $24.31 | $25.03 | $25.03 | 2,460 |
| 2021-05-10 | $25.28 | $25.28 | $25.23 | $25.23 | $25.23 | 1,000 |
| 2021-05-07 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 25 |
| 2021-05-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2021-05-05 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1 |
| 2021-05-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2,305 |
| 2021-05-03 | $26.80 | $26.80 | $26.59 | $26.59 | $26.59 | 2,305 |
| 2021-04-30 | $27.06 | $27.18 | $26.74 | $26.78 | $26.78 | 21,759 |
| 2021-04-29 | $27.01 | $27.29 | $26.72 | $27.15 | $27.15 | 28,610 |
| 2021-04-28 | $27.32 | $27.39 | $27.04 | $27.06 | $27.06 | 11,945 |
| 2021-04-27 | $27.20 | $27.39 | $27.14 | $27.30 | $27.30 | 13,787 |
| 2021-04-26 | $27.21 | $27.47 | $27.16 | $27.39 | $27.39 | 12,937 |
| 2021-04-23 | $26.73 | $27.32 | $26.72 | $27.13 | $27.13 | 15,200 |
| 2021-04-22 | $26.88 | $27.12 | $26.31 | $26.37 | $26.37 | 10,930 |
| 2021-04-21 | $26.49 | $26.89 | $26.49 | $26.87 | $26.87 | 13,605 |
| 2021-04-20 | $26.75 | $26.75 | $26.26 | $26.47 | $26.47 | 9,825 |
| 2021-04-19 | $27.15 | $27.17 | $26.61 | $26.75 | $26.75 | 6,714 |
| 2021-04-16 | $27.12 | $27.29 | $27.07 | $27.21 | $27.21 | 9,352 |
| 2021-04-15 | $26.80 | $27.13 | $26.80 | $27.13 | $27.13 | 30,018 |
| 2021-04-14 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 8 |
| 2021-04-13 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 11 |
| 2021-04-12 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 11 |
| 2021-04-09 | $25.93 | $26.28 | $25.93 | $26.28 | $26.28 | 240 |
| 2021-04-08 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 302 |
| 2021-04-07 | $25.58 | $25.58 | $25.27 | $25.28 | $25.28 | 302 |
| 2021-04-06 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 8 |
| 2021-04-05 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 21 |
| 2021-04-01 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 18 |
| 2021-03-31 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2021-03-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1 |
| 2021-03-29 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 1 |
| 2021-03-26 | $22.67 | $23.09 | $22.67 | $23.09 | $23.09 | 1,040 |
| 2021-03-25 | $22.13 | $22.45 | $21.99 | $22.45 | $22.45 | 1,135 |
| 2021-03-24 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 1 |
| 2021-03-23 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 3 |
| 2021-03-22 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 3 |
| 2021-03-19 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 3 |
| 2021-03-18 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 21 |
| 2021-03-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2021-03-16 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2021-03-15 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1 |
| 2021-03-12 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1 |
| 2021-03-11 | $23.04 | $23.36 | $23.04 | $23.36 | $23.36 | 418 |
| 2021-03-10 | $22.46 | $22.46 | $22.38 | $22.38 | $22.38 | 200 |
| 2021-03-09 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 202 |
| 2021-03-08 | $21.46 | $21.46 | $20.95 | $20.95 | $20.95 | 400 |
| 2021-03-05 | $21.25 | $21.93 | $20.98 | $21.93 | $21.93 | 300 |
| 2021-03-04 | $21.53 | $21.70 | $21.13 | $21.13 | $21.13 | 421 |
| 2021-03-03 | $22.72 | $22.73 | $22.06 | $22.06 | $22.06 | 1,216 |
| 2021-03-02 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 3 |
| 2021-03-01 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 3 |
| 2021-02-26 | $22.76 | $22.79 | $22.76 | $22.79 | $22.79 | 204 |
| 2021-02-25 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 2 |
| 2021-02-24 | $24.15 | $24.15 | $24.13 | $24.13 | $24.13 | 356 |
| 2021-02-23 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 27 |
| 2021-02-22 | $24.14 | $24.15 | $23.89 | $23.89 | $23.89 | 503 |
| 2021-02-19 | $25.35 | $25.44 | $24.94 | $24.99 | $24.99 | 39,669 |
| 2021-02-18 | $24.98 | $25.29 | $24.98 | $25.29 | $25.29 | 1,702 |
| 2021-02-17 | $25.04 | $25.48 | $25.04 | $25.46 | $25.46 | 859 |
| 2021-02-16 | $26.04 | $26.04 | $25.64 | $25.64 | $25.64 | 2,119 |
| 2021-02-12 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 16 |
| 2021-02-11 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2021-02-10 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 107,113 |
| 2021-02-09 | $25.48 | $25.65 | $25.39 | $25.45 | $25.45 | 107,113 |
| 2021-02-08 | $25.35 | $25.41 | $25.33 | $25.41 | $25.41 | 2,484 |
| 2021-02-05 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
UBS AG London Branch (IWFL) News Headlines
Recent UBS AG London Branch (IWFL) News
Similar Companies to UBS AG London Branch (IWFL) 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 | -- | -- | -- |