UBS AG London Branch (IWML) Exchange: NYSE ARCA
Data as of May 2, 2025
$13.77 ($0.48) 3.59%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.07 |
| Previous Close | $13.77 |
| High | $13.77 |
| Low | $13.07 |
| Adjusted Open | $13.07 |
| Previous Adjusted Close | $13.77 |
| Adjusted High | $13.77 |
| Adjusted Low | $13.07 |
About UBS AG London Branch (IWML)
UBS AG London Branch
Invest in UBS AG London Branch (IWML)
Historical Stock Data for UBS AG London Branch (IWML)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $13.07 | $13.77 | $13.07 | $13.77 | $13.77 | 202 |
| 2025-04-10 | $13.47 | $13.70 | $13.29 | $13.29 | $13.29 | 542 |
| 2025-04-09 | $12.18 | $15.12 | $12.09 | $14.84 | $14.84 | 5,586 |
| 2025-04-08 | $12.39 | $12.84 | $12.30 | $12.35 | $12.35 | 890 |
| 2025-04-07 | $14.30 | $14.35 | $12.82 | $13.24 | $13.24 | 1,034 |
| 2025-04-04 | $14.40 | $14.40 | $13.44 | $13.58 | $13.58 | 656 |
| 2025-04-03 | $15.55 | $15.61 | $15.55 | $15.61 | $15.61 | 324 |
| 2025-04-02 | $17.00 | $17.87 | $17.00 | $17.87 | $17.87 | 324 |
| 2025-04-01 | $16.55 | $17.17 | $16.55 | $17.17 | $17.17 | 330 |
| 2025-03-31 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 78 |
| 2025-03-28 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 47 |
| 2025-03-27 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 213 |
| 2025-03-26 | $18.26 | $18.26 | $18.13 | $18.22 | $18.22 | 213 |
| 2025-03-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 83 |
| 2025-03-24 | $17.80 | $19.78 | $16.77 | $18.91 | $18.91 | 3,539 |
| 2025-03-21 | $17.92 | $17.92 | $17.91 | $17.91 | $17.91 | 433 |
| 2025-03-20 | $17.90 | $18.70 | $17.86 | $18.17 | $18.17 | 5,635 |
| 2025-03-19 | $18.20 | $18.39 | $18.20 | $18.39 | $18.39 | 2,650 |
| 2025-03-18 | $17.74 | $21.00 | $17.60 | $17.78 | $17.78 | 3,706 |
| 2025-03-17 | $17.70 | $18.20 | $17.25 | $18.00 | $18.00 | 3,622 |
| 2025-03-14 | $17.30 | $17.47 | $17.15 | $17.35 | $17.35 | 1,500 |
| 2025-03-13 | $18.22 | $18.22 | $17.05 | $17.07 | $17.07 | 1,465 |
| 2025-03-12 | $17.00 | $17.45 | $16.45 | $17.22 | $17.22 | 5,134 |
| 2025-03-11 | $17.50 | $17.50 | $17.00 | $17.00 | $17.00 | 385 |
| 2025-03-10 | $17.50 | $17.75 | $17.04 | $17.11 | $17.11 | 1,431 |
| 2025-03-07 | $18.01 | $18.80 | $17.52 | $18.01 | $18.01 | 2,762 |
| 2025-03-06 | $18.35 | $18.70 | $18.00 | $18.20 | $18.20 | 2,772 |
| 2025-03-05 | $18.45 | $18.80 | $18.13 | $18.58 | $18.58 | 2,256 |
| 2025-03-04 | $19.09 | $19.09 | $17.61 | $18.34 | $18.34 | 4,303 |
| 2025-03-03 | $19.26 | $21.00 | $18.25 | $19.27 | $19.27 | 21,097 |
| 2025-02-28 | $20.34 | $20.99 | $18.65 | $19.45 | $19.45 | 9,810 |
| 2025-02-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2025-02-26 | $17.13 | $20.00 | $17.13 | $20.00 | $20.00 | 718 |
| 2025-02-25 | $19.64 | $20.22 | $19.64 | $20.22 | $20.22 | 1,298 |
| 2025-02-24 | $20.25 | $20.55 | $20.08 | $20.08 | $20.08 | 5,621 |
| 2025-02-21 | $20.62 | $20.86 | $19.73 | $20.54 | $20.54 | 4,862 |
| 2025-02-20 | $21.74 | $21.89 | $21.74 | $21.89 | $21.89 | 2,411 |
| 2025-02-19 | $22.23 | $22.41 | $22.13 | $22.28 | $22.28 | 1,035 |
| 2025-02-18 | $22.37 | $22.54 | $22.20 | $22.46 | $22.46 | 4,064 |
| 2025-02-14 | $22.43 | $22.45 | $22.20 | $22.26 | $22.26 | 5,940 |
| 2025-02-13 | $22.00 | $22.29 | $21.89 | $22.29 | $22.29 | 7,580 |
| 2025-02-12 | $21.53 | $21.76 | $21.53 | $21.76 | $21.76 | 1,236 |
| 2025-02-11 | $22.07 | $22.13 | $22.07 | $22.13 | $22.13 | 254 |
| 2025-02-10 | $24.70 | $24.70 | $22.27 | $22.42 | $22.42 | 2,157 |
| 2025-02-07 | $22.43 | $22.63 | $22.26 | $22.26 | $22.26 | 1,656 |
| 2025-02-06 | $18.35 | $23.08 | $18.35 | $22.79 | $22.79 | 831 |
| 2025-02-05 | $22.64 | $22.94 | $22.64 | $22.94 | $22.94 | 2,891 |
| 2025-02-04 | $22.25 | $22.52 | $22.25 | $22.52 | $22.52 | 1,403 |
| 2025-02-03 | $21.36 | $22.06 | $21.36 | $22.06 | $22.06 | 471 |
| 2025-01-31 | $22.99 | $22.99 | $22.48 | $22.53 | $22.53 | 318 |
| 2025-01-30 | $22.97 | $23.03 | $22.66 | $22.66 | $22.66 | 2,647 |
| 2025-01-29 | $22.46 | $22.47 | $22.14 | $22.40 | $22.40 | 855 |
| 2025-01-28 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 275 |
| 2025-01-27 | $22.65 | $22.65 | $22.17 | $22.36 | $22.36 | 923 |
| 2025-01-24 | $22.93 | $22.93 | $22.83 | $22.85 | $22.85 | 674 |
| 2025-01-23 | $20.48 | $22.93 | $20.48 | $22.93 | $22.93 | 4,137 |
| 2025-01-22 | $23.50 | $23.50 | $22.72 | $22.75 | $22.75 | 724 |
| 2025-01-21 | $22.57 | $23.08 | $22.57 | $23.08 | $23.08 | 715 |
| 2025-01-17 | $22.49 | $22.49 | $22.13 | $22.26 | $22.26 | 1,442 |
| 2025-01-16 | $22.11 | $22.14 | $22.11 | $22.14 | $22.14 | 102 |
| 2025-01-15 | $21.93 | $22.09 | $21.93 | $22.04 | $22.04 | 406 |
| 2025-01-14 | $21.21 | $21.21 | $21.19 | $21.19 | $21.19 | 150 |
| 2025-01-13 | $20.14 | $20.71 | $20.14 | $20.71 | $20.71 | 229 |
| 2025-01-10 | $21.99 | $21.99 | $20.54 | $20.65 | $20.65 | 951 |
| 2025-01-08 | $21.25 | $21.59 | $20.95 | $21.59 | $21.59 | 1,552 |
| 2025-01-07 | $22.13 | $22.13 | $21.68 | $21.76 | $21.76 | 1,274 |
| 2025-01-06 | $22.50 | $22.66 | $22.15 | $22.15 | $22.15 | 103,491 |
| 2025-01-03 | $22.05 | $22.14 | $22.05 | $22.14 | $22.14 | 1,387 |
| 2025-01-02 | $21.72 | $21.72 | $21.43 | $21.44 | $21.44 | 779 |
| 2024-12-31 | $21.48 | $21.64 | $21.38 | $21.38 | $21.38 | 1,206 |
| 2024-12-30 | $21.24 | $21.53 | $20.93 | $21.41 | $21.41 | 5,245 |
| 2024-12-27 | $22.13 | $22.13 | $21.61 | $21.67 | $21.67 | 2,594 |
| 2024-12-26 | $21.81 | $22.49 | $21.81 | $22.49 | $22.49 | 4,274 |
| 2024-12-24 | $21.59 | $21.97 | $21.59 | $21.97 | $21.97 | 411 |
| 2024-12-23 | $21.52 | $21.57 | $21.41 | $21.57 | $21.57 | 5,392 |
| 2024-12-20 | $22.23 | $22.23 | $21.37 | $21.66 | $21.66 | 8,326 |
| 2024-12-19 | $21.30 | $22.38 | $21.28 | $21.33 | $21.33 | 2,721 |
| 2024-12-18 | $23.66 | $23.66 | $21.23 | $21.24 | $21.24 | 105,340 |
| 2024-12-17 | $23.53 | $23.53 | $23.49 | $23.49 | $23.49 | 828 |
| 2024-12-16 | $24.02 | $24.03 | $23.97 | $23.99 | $23.99 | 1,779 |
| 2024-12-13 | $23.99 | $23.99 | $23.58 | $23.64 | $23.64 | 578 |
| 2024-12-12 | $24.20 | $24.20 | $23.97 | $23.97 | $23.97 | 803 |
| 2024-12-11 | $24.67 | $24.67 | $24.54 | $24.65 | $24.65 | 551 |
| 2024-12-10 | $24.43 | $24.43 | $24.35 | $24.40 | $24.40 | 548 |
| 2024-12-09 | $27.00 | $27.00 | $24.66 | $24.66 | $24.66 | 1,470 |
| 2024-12-06 | $24.98 | $24.98 | $24.86 | $24.88 | $24.88 | 545 |
| 2024-12-05 | $25.01 | $25.09 | $24.67 | $24.67 | $24.67 | 1,037 |
| 2024-12-04 | $25.31 | $25.31 | $25.10 | $25.25 | $25.25 | 2,034 |
| 2024-12-03 | $25.11 | $25.11 | $24.94 | $25.06 | $25.06 | 990 |
| 2024-12-02 | $25.44 | $25.54 | $25.23 | $25.37 | $25.37 | 5,791 |
| 2024-11-29 | $25.51 | $25.51 | $25.36 | $25.43 | $25.43 | 699 |
| 2024-11-27 | $25.30 | $25.30 | $25.28 | $25.28 | $25.28 | 979 |
| 2024-11-26 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 647 |
| 2024-11-25 | $25.54 | $26.05 | $25.44 | $25.64 | $25.64 | 2,294 |
| 2024-11-22 | $24.60 | $24.91 | $24.47 | $24.91 | $24.91 | 893 |
| 2024-11-21 | $23.58 | $24.12 | $23.58 | $24.10 | $24.10 | 3,968 |
| 2024-11-20 | $23.32 | $23.33 | $23.00 | $23.33 | $23.33 | 1,011 |
| 2024-11-19 | $21.70 | $23.32 | $21.70 | $23.32 | $23.32 | 2,178 |
| 2024-11-18 | $23.00 | $23.06 | $22.99 | $23.01 | $23.01 | 1,769 |
| 2024-11-15 | $21.45 | $23.60 | $21.45 | $22.91 | $22.91 | 2,272 |
| 2024-11-14 | $23.74 | $23.74 | $23.53 | $23.53 | $23.53 | 642 |
| 2024-11-13 | $24.91 | $24.94 | $24.15 | $24.15 | $24.15 | 1,421 |
| 2024-11-12 | $25.44 | $25.44 | $24.56 | $24.56 | $24.56 | 5,448 |
| 2024-11-11 | $25.25 | $25.53 | $25.25 | $25.44 | $25.44 | 5,269 |
| 2024-11-08 | $24.36 | $24.81 | $24.36 | $24.76 | $24.76 | 1,469 |
| 2024-11-07 | $24.54 | $24.55 | $24.48 | $24.48 | $24.48 | 852 |
| 2024-11-06 | $24.02 | $24.63 | $23.87 | $24.63 | $24.63 | 2,730 |
| 2024-11-05 | $21.61 | $22.11 | $21.61 | $22.11 | $22.11 | 635 |
| 2024-11-04 | $21.15 | $21.37 | $21.06 | $21.35 | $21.35 | 931 |
| 2024-11-01 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 21 |
| 2024-10-31 | $21.42 | $21.42 | $20.98 | $20.98 | $20.98 | 2,104 |
| 2024-10-30 | $22.00 | $22.00 | $21.66 | $21.66 | $21.66 | 704 |
| 2024-10-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 201 |
| 2024-10-28 | $21.86 | $21.86 | $21.82 | $21.86 | $21.86 | 1,668 |
| 2024-10-25 | $21.45 | $21.45 | $21.19 | $21.19 | $21.19 | 1,285 |
| 2024-10-24 | $21.50 | $21.50 | $21.39 | $21.39 | $21.39 | 131 |
| 2024-10-23 | $21.31 | $21.35 | $21.26 | $21.26 | $21.26 | 254 |
| 2024-10-22 | $21.52 | $21.65 | $21.52 | $21.61 | $21.61 | 714 |
| 2024-10-21 | $21.76 | $21.77 | $21.76 | $21.77 | $21.77 | 642 |
| 2024-10-18 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 19 |
| 2024-10-17 | $22.65 | $22.65 | $22.37 | $22.55 | $22.55 | 2,341 |
| 2024-10-16 | $22.55 | $22.70 | $22.55 | $22.69 | $22.69 | 808 |
| 2024-10-15 | $21.93 | $22.26 | $21.93 | $22.03 | $22.03 | 1,517 |
| 2024-10-14 | $21.72 | $22.02 | $21.72 | $22.02 | $22.02 | 479 |
| 2024-10-11 | $21.43 | $21.71 | $21.37 | $21.71 | $21.71 | 3,022 |
| 2024-10-10 | $20.76 | $20.82 | $20.56 | $20.82 | $20.82 | 10,444 |
| 2024-10-09 | $21.13 | $21.13 | $21.00 | $21.05 | $21.05 | 825 |
| 2024-10-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 135 |
| 2024-10-07 | $20.98 | $21.00 | $20.96 | $20.96 | $20.96 | 926 |
| 2024-10-04 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 59 |
| 2024-10-03 | $20.65 | $20.68 | $20.65 | $20.68 | $20.68 | 151 |
| 2024-10-02 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 25 |
| 2024-10-01 | $21.12 | $21.16 | $21.02 | $21.02 | $21.02 | 4,053 |
| 2024-09-30 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 44 |
| 2024-09-27 | $21.73 | $21.82 | $21.49 | $21.56 | $21.56 | 1,797 |
| 2024-09-26 | $21.32 | $21.34 | $20.79 | $20.79 | $20.79 | 1,122 |
| 2024-09-25 | $21.12 | $21.12 | $21.02 | $21.02 | $21.02 | 107 |
| 2024-09-24 | $21.46 | $21.53 | $21.46 | $21.53 | $21.53 | 348 |
| 2024-09-23 | $21.47 | $21.47 | $21.43 | $21.43 | $21.43 | 147 |
| 2024-09-20 | $21.76 | $21.80 | $21.61 | $21.61 | $21.61 | 1,787 |
| 2024-09-19 | $22.09 | $22.10 | $21.87 | $22.00 | $22.00 | 2,299 |
| 2024-09-18 | $21.10 | $22.00 | $21.10 | $21.21 | $21.21 | 1,023 |
| 2024-09-17 | $21.34 | $21.34 | $21.20 | $21.20 | $21.20 | 342 |
| 2024-09-16 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 510 |
| 2024-09-13 | $20.00 | $20.78 | $20.00 | $20.78 | $20.78 | 2,196 |
| 2024-09-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 46 |
| 2024-09-11 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 341 |
| 2024-09-10 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 1 |
| 2024-09-09 | $19.10 | $19.72 | $19.10 | $19.25 | $19.25 | 301 |
| 2024-09-06 | $19.18 | $19.18 | $19.14 | $19.14 | $19.14 | 929 |
| 2024-09-05 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 225 |
| 2024-09-04 | $20.31 | $20.31 | $20.04 | $20.15 | $20.15 | 854 |
| 2024-09-03 | $21.05 | $21.05 | $20.20 | $20.20 | $20.20 | 1,262 |
| 2024-08-30 | $21.34 | $21.44 | $20.98 | $21.44 | $21.44 | 2,172 |
| 2024-08-29 | $21.28 | $21.54 | $21.19 | $21.19 | $21.19 | 3,185 |
| 2024-08-28 | $21.22 | $21.22 | $20.77 | $20.96 | $20.96 | 3,537 |
| 2024-08-27 | $21.00 | $21.16 | $21.00 | $21.16 | $21.16 | 295 |
| 2024-08-26 | $21.58 | $21.59 | $21.45 | $21.45 | $21.45 | 558 |
| 2024-08-23 | $21.41 | $21.46 | $21.40 | $21.46 | $21.46 | 4,283 |
| 2024-08-22 | $20.52 | $20.52 | $20.21 | $20.21 | $20.21 | 5,763 |
| 2024-08-21 | $20.10 | $20.62 | $20.10 | $20.62 | $20.62 | 1,159 |
| 2024-08-20 | $19.29 | $20.48 | $19.29 | $20.11 | $20.11 | 2,538 |
| 2024-08-19 | $20.22 | $20.52 | $20.22 | $20.52 | $20.52 | 1,326 |
| 2024-08-16 | $20.11 | $20.16 | $19.89 | $20.07 | $20.07 | 3,862 |
| 2024-08-15 | $22.25 | $22.25 | $19.78 | $20.00 | $20.00 | 3,116 |
| 2024-08-14 | $19.25 | $19.25 | $18.70 | $19.09 | $19.09 | 8,794 |
| 2024-08-13 | $18.92 | $19.20 | $18.92 | $19.20 | $19.20 | 1,492 |
| 2024-08-12 | $18.93 | $18.93 | $18.61 | $18.61 | $18.61 | 798 |
| 2024-08-09 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 228 |
| 2024-08-08 | $18.57 | $19.06 | $18.57 | $18.95 | $18.95 | 5,674 |
| 2024-08-07 | $19.60 | $19.60 | $18.16 | $18.23 | $18.23 | 2,032 |
| 2024-08-06 | $18.51 | $19.00 | $18.51 | $18.67 | $18.67 | 3,080 |
| 2024-08-05 | $16.86 | $18.62 | $15.16 | $18.16 | $18.16 | 9,236 |
| 2024-08-02 | $20.01 | $20.01 | $19.31 | $19.51 | $19.51 | 5,281 |
| 2024-08-01 | $22.38 | $22.38 | $20.75 | $20.87 | $20.87 | 4,180 |
| 2024-07-31 | $21.17 | $23.13 | $21.17 | $22.14 | $22.14 | 6,339 |
| 2024-07-30 | $22.12 | $22.43 | $21.66 | $22.01 | $22.01 | 5,950 |
| 2024-07-29 | $23.26 | $23.26 | $21.75 | $21.89 | $21.89 | 8,621 |
| 2024-07-26 | $22.90 | $23.31 | $21.94 | $22.34 | $22.34 | 20,257 |
| 2024-07-25 | $21.28 | $22.23 | $21.28 | $21.74 | $21.74 | 17,532 |
| 2024-07-24 | $21.64 | $21.95 | $21.13 | $21.13 | $21.13 | 6,879 |
| 2024-07-23 | $21.75 | $22.13 | $21.75 | $22.02 | $22.02 | 10,885 |
| 2024-07-22 | $21.18 | $21.67 | $20.99 | $21.57 | $21.57 | 4,171 |
| 2024-07-19 | $21.19 | $21.19 | $20.93 | $20.93 | $20.93 | 4,098 |
| 2024-07-18 | $21.80 | $22.14 | $21.12 | $21.18 | $21.18 | 11,984 |
| 2024-07-17 | $22.10 | $23.03 | $21.97 | $22.04 | $22.04 | 16,423 |
| 2024-07-16 | $22.00 | $22.52 | $21.66 | $22.51 | $22.51 | 17,723 |
| 2024-07-15 | $21.13 | $21.15 | $20.95 | $20.95 | $20.95 | 4,892 |
| 2024-07-12 | $20.41 | $20.62 | $20.19 | $20.34 | $20.34 | 5,062 |
| 2024-07-11 | $19.33 | $19.96 | $19.33 | $19.96 | $19.96 | 16,091 |
| 2024-07-10 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 28 |
| 2024-07-09 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 53 |
| 2024-07-08 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 26 |
| 2024-07-05 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 57 |
| 2024-07-03 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 56 |
| 2024-07-02 | $18.29 | $18.30 | $18.29 | $18.30 | $18.30 | 251 |
| 2024-07-01 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 53 |
| 2024-06-28 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 199 |
| 2024-06-27 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 17 |
| 2024-06-26 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 17 |
| 2024-06-25 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 213 |
| 2024-06-24 | $18.31 | $18.31 | $18.21 | $18.21 | $18.21 | 1,528 |
| 2024-06-21 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 37 |
| 2024-06-20 | $18.22 | $18.22 | $17.97 | $17.97 | $17.97 | 1,770 |
| 2024-06-18 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 3 |
| 2024-06-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 92 |
| 2024-06-14 | $17.77 | $17.77 | $17.75 | $17.77 | $17.77 | 2,379 |
| 2024-06-13 | $18.37 | $18.43 | $18.37 | $18.43 | $18.43 | 201 |
| 2024-06-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2 |
| 2024-06-11 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 11 |
| 2024-06-10 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 2 |
| 2024-06-07 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2024-06-06 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 19 |
| 2024-06-05 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 19 |
| 2024-06-04 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 5 |
| 2024-06-03 | $18.88 | $18.88 | $18.79 | $18.79 | $18.79 | 3,379 |
| 2024-05-31 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 12 |
| 2024-05-30 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 12 |
| 2024-05-29 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 13 |
| 2024-05-28 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 9 |
| 2024-05-24 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 21 |
| 2024-05-23 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 21 |
| 2024-05-22 | $19.44 | $19.44 | $19.17 | $19.17 | $19.17 | 5,209 |
| 2024-05-21 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 343 |
| 2024-05-20 | $19.60 | $19.60 | $19.57 | $19.57 | $19.57 | 343 |
| 2024-05-17 | $19.57 | $19.57 | $19.50 | $19.50 | $19.50 | 169 |
| 2024-05-16 | $20.27 | $20.27 | $19.49 | $19.49 | $19.49 | 478 |
| 2024-05-15 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 145 |
| 2024-05-14 | $19.16 | $19.31 | $19.16 | $19.31 | $19.31 | 386 |
| 2024-05-13 | $19.03 | $19.03 | $18.91 | $18.91 | $18.91 | 1,248 |
| 2024-05-10 | $18.81 | $18.83 | $18.81 | $18.83 | $18.83 | 116 |
| 2024-05-09 | $18.90 | $19.09 | $18.90 | $19.09 | $19.09 | 142 |
| 2024-05-08 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 19 |
| 2024-05-07 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 19 |
| 2024-05-06 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2024-05-03 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 222 |
| 2024-05-02 | $17.57 | $18.08 | $17.57 | $18.08 | $18.08 | 199 |
| 2024-05-01 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 7 |
| 2024-04-30 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2024-04-29 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2024-04-26 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 3 |
| 2024-04-25 | $17.19 | $17.49 | $17.19 | $17.49 | $17.49 | 192 |
| 2024-04-24 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 4 |
| 2024-04-23 | $17.73 | $17.80 | $17.71 | $17.80 | $17.80 | 4,570 |
| 2024-04-22 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2024-04-19 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 80 |
| 2024-04-18 | $17.27 | $17.27 | $16.83 | $16.83 | $16.83 | 882 |
| 2024-04-17 | $17.00 | $17.00 | $16.91 | $16.91 | $16.91 | 267 |
| 2024-04-16 | $17.09 | $17.27 | $17.09 | $17.27 | $17.27 | 150 |
| 2024-04-15 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 33 |
| 2024-04-12 | $18.50 | $18.50 | $17.94 | $17.94 | $17.94 | 4,696 |
| 2024-04-11 | $18.34 | $18.67 | $18.34 | $18.60 | $18.60 | 7,801 |
| 2024-04-10 | $18.59 | $18.59 | $18.30 | $18.34 | $18.34 | 411 |
| 2024-04-09 | $19.29 | $19.30 | $19.29 | $19.30 | $19.30 | 801 |
| 2024-04-08 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2024-04-05 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 2 |
| 2024-04-04 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 198 |
| 2024-04-03 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 198 |
| 2024-04-02 | $18.98 | $19.04 | $18.98 | $19.04 | $19.04 | 205 |
| 2024-04-01 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2024-03-28 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 199 |
| 2024-03-27 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 367 |
| 2024-03-26 | $19.41 | $19.41 | $19.13 | $19.13 | $19.13 | 512 |
| 2024-03-25 | $19.30 | $19.33 | $19.27 | $19.27 | $19.27 | 502 |
| 2024-03-22 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 73 |
| 2024-03-21 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 94 |
| 2024-03-20 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 35 |
| 2024-03-19 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 11 |
| 2024-03-18 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2024-03-15 | $18.59 | $18.59 | $18.54 | $18.54 | $18.54 | 122 |
| 2024-03-14 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 17 |
| 2024-03-13 | $19.32 | $19.32 | $19.18 | $19.18 | $19.18 | 383 |
| 2024-03-12 | $19.06 | $19.07 | $19.06 | $19.07 | $19.07 | 128 |
| 2024-03-11 | $19.17 | $19.17 | $19.09 | $19.09 | $19.09 | 104 |
| 2024-03-08 | $19.82 | $19.90 | $19.41 | $19.41 | $19.41 | 1,715 |
| 2024-03-07 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 3 |
| 2024-03-06 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 10 |
| 2024-03-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 13 |
| 2024-03-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 224 |
| 2024-03-01 | $19.28 | $19.30 | $19.28 | $19.30 | $19.30 | 229 |
| 2024-02-29 | $18.85 | $18.89 | $18.85 | $18.89 | $18.89 | 765 |
| 2024-02-28 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 3 |
| 2024-02-27 | $18.88 | $18.92 | $18.88 | $18.92 | $18.92 | 166 |
| 2024-02-26 | $18.51 | $18.51 | $18.46 | $18.46 | $18.46 | 165 |
| 2024-02-23 | $18.23 | $18.44 | $18.23 | $18.26 | $18.26 | 6,067 |
| 2024-02-22 | $17.96 | $18.16 | $17.96 | $18.16 | $18.16 | 435 |
| 2024-02-21 | $17.84 | $17.84 | $17.82 | $17.82 | $17.82 | 530 |
| 2024-02-20 | $18.06 | $18.06 | $18.01 | $18.01 | $18.01 | 815 |
| 2024-02-16 | $18.83 | $18.83 | $18.57 | $18.57 | $18.57 | 1,018 |
| 2024-02-15 | $18.79 | $19.14 | $18.74 | $19.03 | $19.03 | 5,655 |
| 2024-02-14 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 159 |
| 2024-02-13 | $17.53 | $17.68 | $17.23 | $17.23 | $17.23 | 3,927 |
| 2024-02-12 | $18.82 | $18.82 | $18.80 | $18.81 | $18.81 | 2,208 |
| 2024-02-09 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 75 |
| 2024-02-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 205 |
| 2024-02-07 | $17.15 | $17.15 | $17.04 | $17.04 | $17.04 | 512 |
| 2024-02-06 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 109 |
| 2024-02-05 | $16.73 | $16.93 | $16.72 | $16.93 | $16.93 | 513 |
| 2024-02-02 | $17.00 | $17.40 | $17.00 | $17.40 | $17.40 | 364 |
| 2024-02-01 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 152 |
| 2024-01-31 | $17.72 | $17.80 | $17.12 | $17.12 | $17.12 | 379 |
| 2024-01-30 | $18.11 | $18.11 | $17.82 | $17.92 | $17.92 | 2,733 |
| 2024-01-29 | $17.78 | $18.16 | $17.70 | $18.16 | $18.16 | 3,972 |
| 2024-01-26 | $17.59 | $17.72 | $17.59 | $17.61 | $17.61 | 1,569 |
| 2024-01-25 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 89 |
| 2024-01-24 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 56 |
| 2024-01-23 | $17.89 | $17.90 | $17.60 | $17.64 | $17.64 | 1,001 |
| 2024-01-22 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 128 |
| 2024-01-19 | $16.50 | $16.95 | $16.50 | $16.90 | $16.90 | 1,628 |
| 2024-01-18 | $16.51 | $16.67 | $16.47 | $16.64 | $16.64 | 2,937 |
| 2024-01-17 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 303 |
| 2024-01-16 | $16.68 | $16.70 | $16.68 | $16.70 | $16.70 | 457 |
| 2024-01-12 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 401 |
| 2024-01-11 | $17.22 | $17.23 | $17.18 | $17.19 | $17.19 | 401 |
| 2024-01-10 | $17.43 | $17.44 | $17.39 | $17.40 | $17.40 | 320 |
| 2024-01-09 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 298 |
| 2024-01-08 | $17.02 | $17.76 | $17.02 | $17.76 | $17.76 | 1,195 |
| 2024-01-05 | $17.15 | $17.34 | $17.13 | $17.20 | $17.20 | 22,677 |
| 2024-01-04 | $17.32 | $17.32 | $17.29 | $17.29 | $17.29 | 1,810 |
| 2024-01-03 | $17.71 | $17.71 | $17.36 | $17.36 | $17.36 | 2,425 |
| 2024-01-02 | $18.11 | $18.27 | $18.06 | $18.27 | $18.27 | 633 |
| 2023-12-29 | $18.50 | $18.67 | $18.48 | $18.48 | $18.48 | 1,343 |
| 2023-12-28 | $19.09 | $19.14 | $18.86 | $18.90 | $18.90 | 4,061 |
| 2023-12-27 | $19.61 | $19.63 | $18.99 | $19.06 | $19.06 | 2,977 |
| 2023-12-26 | $18.77 | $19.03 | $18.72 | $19.03 | $19.03 | 2,443 |
| 2023-12-22 | $18.77 | $18.77 | $18.59 | $18.61 | $18.61 | 1,586 |
| 2023-12-21 | $18.01 | $18.29 | $18.01 | $18.29 | $18.29 | 1,689 |
| 2023-12-20 | $18.28 | $18.61 | $17.78 | $17.78 | $17.78 | 4,499 |
| 2023-12-19 | $17.99 | $18.45 | $17.99 | $18.44 | $18.44 | 2,970 |
| 2023-12-18 | $17.68 | $17.91 | $17.68 | $17.75 | $17.75 | 69,929 |
| 2023-12-15 | $18.40 | $18.40 | $17.77 | $17.88 | $17.88 | 61,023 |
| 2023-12-14 | $18.03 | $18.09 | $18.03 | $18.07 | $18.07 | 947 |
| 2023-12-13 | $17.15 | $17.18 | $17.15 | $17.18 | $17.18 | 552 |
| 2023-12-12 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 19 |
| 2023-12-11 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 18 |
| 2023-12-08 | $16.09 | $16.12 | $16.09 | $16.12 | $16.12 | 15,499 |
| 2023-12-07 | $15.88 | $15.89 | $15.87 | $15.89 | $15.89 | 309 |
| 2023-12-06 | $16.04 | $16.04 | $15.66 | $15.66 | $15.66 | 2,329 |
| 2023-12-05 | $15.96 | $15.96 | $15.71 | $15.72 | $15.72 | 801 |
| 2023-12-04 | $16.02 | $16.15 | $16.00 | $16.15 | $16.15 | 234 |
| 2023-12-01 | $14.95 | $15.84 | $14.95 | $15.84 | $15.84 | 2,018 |
| 2023-11-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 149 |
| 2023-11-29 | $15.13 | $15.13 | $14.87 | $14.87 | $14.87 | 913 |
| 2023-11-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 50 |
| 2023-11-27 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 9 |
| 2023-11-24 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 136 |
| 2023-11-22 | $14.56 | $14.76 | $14.56 | $14.76 | $14.76 | 136 |
| 2023-11-21 | $14.70 | $14.70 | $14.56 | $14.56 | $14.56 | 6,544 |
| 2023-11-20 | $14.89 | $14.98 | $14.88 | $14.92 | $14.92 | 1,522 |
| 2023-11-17 | $14.81 | $14.83 | $14.74 | $14.79 | $14.79 | 3,538 |
| 2023-11-16 | $14.70 | $14.72 | $14.38 | $14.38 | $14.38 | 856 |
| 2023-11-15 | $16.00 | $16.99 | $14.84 | $14.84 | $14.84 | 7,514 |
| 2023-11-14 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 118 |
| 2023-11-13 | $13.06 | $13.33 | $13.06 | $13.29 | $13.29 | 2,661 |
| 2023-11-10 | $13.05 | $13.28 | $12.86 | $13.28 | $13.28 | 2,950 |
| 2023-11-09 | $13.41 | $13.41 | $12.98 | $12.98 | $12.98 | 227 |
| 2023-11-08 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 280 |
| 2023-11-07 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 155 |
| 2023-11-06 | $13.77 | $13.82 | $13.77 | $13.82 | $13.82 | 102 |
| 2023-11-03 | $13.95 | $14.20 | $13.95 | $14.20 | $14.20 | 577 |
| 2023-11-02 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 51 |
| 2023-11-01 | $12.46 | $12.80 | $12.20 | $12.71 | $12.71 | 8,882 |
| 2023-10-31 | $12.47 | $12.58 | $12.47 | $12.58 | $12.58 | 147 |
| 2023-10-30 | $12.39 | $12.39 | $12.35 | $12.35 | $12.35 | 133 |
| 2023-10-27 | $10.30 | $12.49 | $10.30 | $12.15 | $12.15 | 1,306 |
| 2023-10-26 | $13.07 | $13.07 | $12.43 | $12.52 | $12.52 | 510 |
| 2023-10-25 | $12.53 | $12.53 | $12.45 | $12.45 | $12.45 | 300 |
| 2023-10-24 | $12.82 | $12.91 | $12.82 | $12.91 | $12.91 | 200 |
| 2023-10-23 | $12.90 | $12.95 | $12.69 | $12.69 | $12.69 | 809 |
| 2023-10-20 | $13.12 | $13.12 | $12.94 | $12.94 | $12.94 | 260 |
| 2023-10-19 | $13.46 | $13.74 | $13.29 | $13.29 | $13.29 | 525 |
| 2023-10-18 | $13.96 | $13.96 | $13.74 | $13.74 | $13.74 | 605 |
| 2023-10-17 | $14.27 | $14.50 | $13.13 | $14.34 | $14.34 | 611 |
| 2023-10-16 | $13.87 | $14.03 | $13.87 | $14.03 | $14.03 | 455 |
| 2023-10-13 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 10 |
| 2023-10-12 | $14.10 | $14.10 | $13.64 | $13.83 | $13.83 | 1,266 |
| 2023-10-11 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 401 |
| 2023-10-10 | $14.47 | $14.70 | $14.47 | $14.51 | $14.51 | 401 |
| 2023-10-09 | $13.84 | $14.13 | $13.84 | $14.13 | $14.13 | 1,557 |
| 2023-10-06 | $13.48 | $14.06 | $13.48 | $13.99 | $13.99 | 511 |
| 2023-10-05 | $13.78 | $13.78 | $13.73 | $13.73 | $13.73 | 220 |
| 2023-10-04 | $13.54 | $13.78 | $13.31 | $13.66 | $13.66 | 20,301 |
| 2023-10-03 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 1 |
| 2023-10-02 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 37 |
| 2023-09-29 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 52 |
| 2023-09-28 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 86 |
| 2023-09-27 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 161 |
| 2023-09-26 | $14.47 | $14.47 | $14.24 | $14.24 | $14.24 | 100 |
| 2023-09-25 | $14.66 | $14.69 | $14.65 | $14.65 | $14.65 | 427 |
| 2023-09-22 | $14.75 | $14.75 | $14.59 | $14.59 | $14.59 | 236 |
| 2023-09-21 | $14.75 | $14.75 | $14.70 | $14.70 | $14.70 | 859 |
| 2023-09-20 | $15.29 | $15.29 | $15.13 | $15.13 | $15.13 | 2,610 |
| 2023-09-19 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 1 |
| 2023-09-18 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-09-15 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 1 |
| 2023-09-14 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 650 |
| 2023-09-13 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 2 |
| 2023-09-12 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 2 |
| 2023-09-11 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 1 |
| 2023-09-08 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-09-07 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 68 |
| 2023-09-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 68 |
| 2023-09-05 | $18.98 | $20.72 | $16.53 | $16.58 | $16.58 | 12,737 |
| 2023-09-01 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 12 |
| 2023-08-31 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 68 |
| 2023-08-30 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2 |
| 2023-08-29 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 2 |
| 2023-08-28 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 2 |
| 2023-08-25 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-08-24 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 1 |
| 2023-08-23 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 1 |
| 2023-08-22 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 1 |
| 2023-08-21 | $16.12 | $16.19 | $16.09 | $16.09 | $16.09 | 1,150 |
| 2023-08-18 | $14.41 | $16.26 | $14.41 | $16.23 | $16.23 | 655 |
| 2023-08-17 | $16.35 | $16.35 | $16.01 | $16.01 | $16.01 | 1,206 |
| 2023-08-16 | $16.66 | $16.66 | $16.47 | $16.47 | $16.47 | 297 |
| 2023-08-15 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 4 |
| 2023-08-14 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 4 |
| 2023-08-11 | $17.39 | $17.46 | $17.34 | $17.34 | $17.34 | 1,100 |
| 2023-08-10 | $17.77 | $17.77 | $17.30 | $17.30 | $17.30 | 2,080 |
| 2023-08-09 | $17.50 | $17.50 | $17.48 | $17.48 | $17.48 | 2,000 |
| 2023-08-08 | $17.79 | $17.79 | $17.77 | $17.77 | $17.77 | 2,035 |
| 2023-08-07 | $17.98 | $18.00 | $17.98 | $17.99 | $17.99 | 2,040 |
| 2023-08-04 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 2 |
| 2023-08-03 | $16.37 | $18.10 | $15.89 | $18.10 | $18.10 | 1,104 |
| 2023-08-02 | $17.98 | $18.19 | $17.98 | $18.19 | $18.19 | 451 |
| 2023-08-01 | $18.44 | $18.67 | $18.40 | $18.67 | $18.67 | 3,190 |
| 2023-07-31 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 117 |
| 2023-07-28 | $18.32 | $18.44 | $18.32 | $18.44 | $18.44 | 203 |
| 2023-07-27 | $17.91 | $17.95 | $17.91 | $17.91 | $17.91 | 2,960 |
| 2023-07-26 | $18.31 | $18.55 | $18.31 | $18.41 | $18.41 | 715 |
| 2023-07-25 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 31 |
| 2023-07-24 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 31 |
| 2023-07-21 | $18.20 | $18.20 | $18.09 | $18.09 | $18.09 | 601 |
| 2023-07-20 | $18.35 | $18.43 | $18.15 | $18.23 | $18.23 | 4,464 |
| 2023-07-19 | $18.39 | $18.51 | $18.39 | $18.51 | $18.51 | 2,110 |
| 2023-07-18 | $19.34 | $19.34 | $18.10 | $18.37 | $18.37 | 2,962 |
| 2023-07-17 | $17.89 | $18.05 | $17.89 | $17.97 | $17.97 | 4,427 |
| 2023-07-14 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 475 |
| 2023-07-13 | $17.79 | $17.90 | $17.79 | $17.90 | $17.90 | 571 |
| 2023-07-12 | $17.76 | $17.78 | $17.59 | $17.59 | $17.59 | 1,210 |
| 2023-07-11 | $17.18 | $17.26 | $17.18 | $17.26 | $17.26 | 161 |
| 2023-07-10 | $16.88 | $16.92 | $16.88 | $16.92 | $16.92 | 1,389 |
| 2023-07-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 50 |
| 2023-07-06 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 6 |
| 2023-07-05 | $16.98 | $16.98 | $16.62 | $16.62 | $16.62 | 1,876 |
| 2023-07-03 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 11 |
| 2023-06-30 | $17.04 | $17.08 | $16.88 | $16.91 | $16.91 | 1,408 |
| 2023-06-29 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 9 |
| 2023-06-28 | $16.28 | $16.33 | $16.17 | $16.33 | $16.33 | 2,340 |
| 2023-06-27 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 205 |
| 2023-06-26 | $15.79 | $16.03 | $15.78 | $15.78 | $15.78 | 369 |
| 2023-06-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 21 |
| 2023-06-22 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1 |
| 2023-06-21 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 50 |
| 2023-06-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 26 |
| 2023-06-16 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 28 |
| 2023-06-15 | $16.85 | $16.85 | $16.83 | $16.83 | $16.83 | 279 |
| 2023-06-14 | $16.80 | $16.80 | $16.58 | $16.58 | $16.58 | 233 |
| 2023-06-13 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 10 |
| 2023-06-12 | $16.53 | $16.58 | $16.47 | $16.58 | $16.58 | 360 |
| 2023-06-09 | $16.60 | $16.60 | $16.45 | $16.45 | $16.45 | 771 |
| 2023-06-08 | $16.80 | $16.80 | $16.73 | $16.73 | $16.73 | 676 |
| 2023-06-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 319 |
| 2023-06-06 | $16.28 | $16.37 | $16.28 | $16.32 | $16.32 | 4,796 |
| 2023-06-05 | $16.20 | $16.20 | $15.51 | $15.51 | $15.51 | 400 |
| 2023-06-02 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 1,009 |
| 2023-06-01 | $14.85 | $14.85 | $14.84 | $14.84 | $14.84 | 1,009 |
| 2023-05-31 | $14.38 | $14.54 | $14.38 | $14.54 | $14.54 | 1,410 |
| 2023-05-30 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 11 |
| 2023-05-26 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 192 |
| 2023-05-25 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-05-24 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 96 |
| 2023-05-23 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 96 |
| 2023-05-22 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2023-05-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5 |
| 2023-05-18 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 1 |
| 2023-05-17 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-05-16 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2023-05-15 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 5 |
| 2023-05-12 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 5 |
| 2023-05-11 | $14.43 | $14.48 | $14.43 | $14.48 | $14.48 | 100 |
| 2023-05-10 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 103 |
| 2023-05-09 | $14.28 | $14.59 | $14.28 | $14.59 | $14.59 | 203 |
| 2023-05-08 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 3 |
| 2023-05-05 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 1,054 |
| 2023-05-04 | $14.10 | $14.10 | $14.03 | $14.03 | $14.03 | 1,054 |
| 2023-05-03 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 10 |
| 2023-05-02 | $14.17 | $14.34 | $14.15 | $14.30 | $14.30 | 1,656 |
| 2023-05-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 1 |
| 2023-04-28 | $14.84 | $14.89 | $14.83 | $14.89 | $14.89 | 3,128 |
| 2023-04-27 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 35 |
| 2023-04-26 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 18 |
| 2023-04-25 | $14.93 | $14.95 | $14.54 | $14.54 | $14.54 | 2,540 |
| 2023-04-24 | $15.29 | $15.29 | $15.27 | $15.27 | $15.27 | 2,039 |
| 2023-04-21 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 42 |
| 2023-04-20 | $15.29 | $15.30 | $15.28 | $15.28 | $15.28 | 294 |
| 2023-04-19 | $15.26 | $15.45 | $15.22 | $15.45 | $15.45 | 1,220 |
| 2023-04-18 | $15.33 | $15.41 | $15.31 | $15.41 | $15.41 | 2,674 |
| 2023-04-17 | $15.35 | $15.54 | $15.35 | $15.54 | $15.54 | 500 |
| 2023-04-14 | $15.50 | $15.50 | $15.16 | $15.16 | $15.16 | 252 |
| 2023-04-13 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 10 |
| 2023-04-12 | $15.10 | $15.10 | $15.03 | $15.03 | $15.03 | 148 |
| 2023-04-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 64 |
| 2023-04-10 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 14 |
| 2023-04-06 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 3,519 |
| 2023-04-05 | $14.62 | $14.68 | $14.62 | $14.66 | $14.66 | 3,519 |
| 2023-04-04 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 7 |
| 2023-04-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 45 |
| 2023-03-31 | $15.37 | $15.56 | $15.32 | $15.56 | $15.56 | 1,303 |
| 2023-03-30 | $14.97 | $14.97 | $14.95 | $14.95 | $14.95 | 325 |
| 2023-03-29 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 13 |
| 2023-03-28 | $14.81 | $14.81 | $14.67 | $14.67 | $14.67 | 149 |
| 2023-03-27 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 183 |
| 2023-03-24 | $13.88 | $14.32 | $13.88 | $14.32 | $14.32 | 1,702 |
| 2023-03-23 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 198 |
| 2023-03-22 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 1 |
| 2023-03-21 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 2 |
| 2023-03-20 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 1 |
| 2023-03-17 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 1 |
| 2023-03-16 | $14.15 | $15.02 | $14.15 | $15.02 | $15.02 | 569 |
| 2023-03-15 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 93 |
| 2023-03-14 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 1 |
| 2023-03-13 | $16.02 | $16.02 | $14.55 | $14.55 | $14.55 | 312 |
| 2023-03-10 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 174 |
| 2023-03-09 | $16.34 | $16.34 | $16.04 | $16.04 | $16.04 | 174 |
| 2023-03-08 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 18 |
| 2023-03-07 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 200 |
| 2023-03-06 | $17.78 | $17.78 | $17.33 | $17.33 | $17.33 | 101 |
| 2023-03-03 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 24 |
| 2023-03-02 | $17.28 | $17.40 | $17.28 | $17.40 | $17.40 | 102 |
| 2023-03-01 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 2 |
| 2023-02-28 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 550 |
| 2023-02-27 | $17.22 | $17.30 | $17.22 | $17.30 | $17.30 | 550 |
| 2023-02-24 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 96 |
| 2023-02-23 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 96 |
| 2023-02-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 109 |
| 2023-02-21 | $17.28 | $17.29 | $17.17 | $17.17 | $17.17 | 549 |
| 2023-02-17 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 6 |
| 2023-02-16 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 6 |
| 2023-02-15 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 1 |
| 2023-02-14 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 1 |
| 2023-02-13 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2023-02-10 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 337 |
| 2023-02-09 | $18.00 | $18.00 | $17.66 | $17.66 | $17.66 | 337 |
| 2023-02-08 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2023-02-07 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2023-02-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 4 |
| 2023-02-03 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 4 |
| 2023-02-02 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 28 |
| 2023-02-01 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 28 |
| 2023-01-31 | $18.84 | $18.84 | $17.95 | $17.95 | $17.95 | 100 |
| 2023-01-30 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 35 |
| 2023-01-27 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 14 |
| 2023-01-26 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 14,713 |
| 2023-01-25 | $16.88 | $17.23 | $16.87 | $17.23 | $17.23 | 14,713 |
| 2023-01-24 | $17.33 | $17.34 | $17.20 | $17.20 | $17.20 | 851 |
| 2023-01-23 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1 |
| 2023-01-20 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 56 |
| 2023-01-19 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 29 |
| 2023-01-18 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 29 |
| 2023-01-17 | $17.20 | $17.21 | $17.17 | $17.17 | $17.17 | 14,589 |
| 2023-01-13 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2023-01-12 | $16.47 | $16.99 | $16.47 | $16.99 | $16.99 | 100 |
| 2023-01-11 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2023-01-10 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 3,700 |
| 2023-01-09 | $15.78 | $15.88 | $15.66 | $15.66 | $15.66 | 3,700 |
| 2023-01-06 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2023-01-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 6,795 |
| 2023-01-04 | $15.43 | $15.44 | $15.27 | $15.27 | $15.27 | 6,795 |
| 2023-01-03 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 5 |
| 2022-12-30 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 3 |
| 2022-12-29 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 6 |
| 2022-12-28 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 30 |
| 2022-12-27 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 30 |
| 2022-12-23 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 0 |
| 2022-12-22 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2022-12-21 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2022-12-20 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2022-12-19 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
| 2022-12-16 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 2 |
| 2022-12-15 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 2 |
| 2022-12-14 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 100 |
| 2022-12-13 | $16.39 | $16.39 | $16.32 | $16.32 | $16.32 | 100 |
| 2022-12-12 | $16.04 | $16.09 | $16.04 | $16.09 | $16.09 | 1,638 |
| 2022-12-09 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 3 |
| 2022-12-08 | $16.08 | $16.09 | $15.95 | $16.07 | $16.07 | 1,215 |
| 2022-12-07 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 1 |
| 2022-12-06 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 1 |
| 2022-12-05 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 4 |
| 2022-12-02 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 26 |
| 2022-12-01 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 2 |
| 2022-11-30 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 6 |
| 2022-11-29 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 2 |
| 2022-11-28 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2022-11-25 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 2,040 |
| 2022-11-23 | $16.77 | $16.82 | $16.77 | $16.82 | $16.82 | 2,040 |
| 2022-11-22 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2022-11-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 9 |
| 2022-11-18 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 9 |
| 2022-11-17 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 68 |
| 2022-11-16 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 1,030 |
| 2022-11-15 | $17.50 | $17.50 | $17.26 | $17.26 | $17.26 | 1,030 |
| 2022-11-14 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 3 |
| 2022-11-11 | $17.27 | $17.27 | $17.15 | $17.15 | $17.15 | 581 |
| 2022-11-10 | $16.78 | $16.93 | $16.78 | $16.93 | $16.93 | 329 |
| 2022-11-09 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2022-11-08 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2022-11-07 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 111 |
| 2022-11-04 | $15.68 | $15.79 | $15.68 | $15.79 | $15.79 | 111 |
| 2022-11-03 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 104 |
| 2022-11-02 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 15 |
| 2022-11-01 | $16.68 | $16.68 | $16.66 | $16.66 | $16.66 | 100 |
| 2022-10-31 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 2 |
| 2022-10-28 | $16.33 | $16.61 | $16.33 | $16.61 | $16.61 | 606 |
| 2022-10-27 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 1 |
| 2022-10-26 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 35 |
| 2022-10-25 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 60 |
| 2022-10-24 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 1 |
| 2022-10-21 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2022-10-20 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 1 |
| 2022-10-19 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 1 |
| 2022-10-18 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-10-17 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 0 |
| 2022-10-14 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 1 |
| 2022-10-13 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 1 |
| 2022-10-12 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 15 |
| 2022-10-11 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 15 |
| 2022-10-10 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 2 |
| 2022-10-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 2 |
| 2022-10-06 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 2 |
| 2022-10-05 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 7,000 |
| 2022-10-04 | $15.21 | $15.40 | $15.21 | $15.40 | $15.40 | 7,000 |
| 2022-10-03 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2022-09-30 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2022-09-29 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 1 |
| 2022-09-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2022-09-27 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 7,000 |
| 2022-09-26 | $13.45 | $13.46 | $13.45 | $13.46 | $13.46 | 7,000 |
| 2022-09-23 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 1 |
| 2022-09-22 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 1 |
| 2022-09-21 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| 2022-09-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-19 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2022-09-16 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2022-09-15 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2022-09-14 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 21 |
| 2022-09-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 21 |
| 2022-09-12 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 250 |
| 2022-09-09 | $17.19 | $17.33 | $17.19 | $17.33 | $17.33 | 250 |
| 2022-09-08 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 10 |
| 2022-09-07 | $16.33 | $16.40 | $16.33 | $16.40 | $16.40 | 220 |
| 2022-09-06 | $15.75 | $15.75 | $15.74 | $15.74 | $15.74 | 1,503 |
| 2022-09-02 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2022-09-01 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 138 |
| 2022-08-31 | $16.76 | $16.76 | $16.70 | $16.70 | $16.70 | 138 |
| 2022-08-30 | $16.78 | $16.85 | $16.78 | $16.85 | $16.85 | 3,236 |
| 2022-08-29 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 2 |
| 2022-08-26 | $18.63 | $18.67 | $17.65 | $17.65 | $17.65 | 3,002 |
| 2022-08-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 88 |
| 2022-08-24 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 88 |
| 2022-08-23 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 108 |
| 2022-08-22 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 29 |
| 2022-08-19 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 10 |
| 2022-08-18 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 200 |
| 2022-08-17 | $19.05 | $19.13 | $19.05 | $19.13 | $19.13 | 1,002 |
| 2022-08-16 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 22 |
| 2022-08-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2022-08-12 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 172 |
| 2022-08-11 | $19.32 | $19.33 | $18.95 | $18.95 | $18.95 | 1,800 |
| 2022-08-10 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2022-08-09 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2022-08-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2022-08-05 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 272 |
| 2022-08-04 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 272 |
| 2022-08-03 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 1 |
| 2022-08-02 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 10 |
| 2022-08-01 | $17.13 | $17.39 | $17.13 | $17.39 | $17.39 | 301 |
| 2022-07-29 | $17.36 | $17.42 | $17.36 | $17.42 | $17.42 | 102 |
| 2022-07-28 | $17.00 | $17.20 | $17.00 | $17.20 | $17.20 | 300 |
| 2022-07-27 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 204 |
| 2022-07-26 | $16.11 | $16.11 | $16.08 | $16.08 | $16.08 | 204 |
| 2022-07-25 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2022-07-22 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 2 |
| 2022-07-21 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 2 |
| 2022-07-20 | $16.02 | $16.47 | $16.02 | $16.47 | $16.47 | 3,594 |
| 2022-07-19 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 10 |
| 2022-07-18 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 10 |
| 2022-07-15 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 1 |
| 2022-07-14 | $13.94 | $14.42 | $13.94 | $14.42 | $14.42 | 1,920 |
| 2022-07-13 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 1 |
| 2022-07-12 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 1 |
| 2022-07-11 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2022-07-08 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 97 |
| 2022-07-07 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2022-07-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 4,102 |
| 2022-07-05 | $14.05 | $14.96 | $14.00 | $14.96 | $14.96 | 4,102 |
| 2022-07-01 | $14.17 | $14.72 | $14.10 | $14.72 | $14.72 | 1,090 |
| 2022-06-30 | $14.58 | $14.58 | $14.25 | $14.25 | $14.25 | 151 |
| 2022-06-29 | $14.42 | $14.57 | $14.42 | $14.57 | $14.57 | 367 |
| 2022-06-28 | $15.24 | $15.24 | $14.98 | $14.98 | $14.98 | 195 |
| 2022-06-27 | $15.75 | $15.75 | $15.64 | $15.64 | $15.64 | 262 |
| 2022-06-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 50 |
| 2022-06-23 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 29 |
| 2022-06-22 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 10 |
| 2022-06-21 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
| 2022-06-17 | $13.61 | $13.61 | $13.51 | $13.51 | $13.51 | 244 |
| 2022-06-16 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 1 |
| 2022-06-15 | $14.84 | $14.86 | $14.84 | $14.86 | $14.86 | 151 |
| 2022-06-14 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 18 |
| 2022-06-13 | $14.71 | $14.71 | $14.48 | $14.48 | $14.48 | 100 |
| 2022-06-10 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 11 |
| 2022-06-09 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 27 |
| 2022-06-08 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 28 |
| 2022-06-07 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2022-06-06 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2022-06-03 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2022-06-02 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 0 |
| 2022-06-01 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 3 |
| 2022-05-31 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 3 |
| 2022-05-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-05-26 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2022-05-25 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2022-05-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2022-05-23 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-05-20 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2022-05-19 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2022-05-18 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 87 |
| 2022-05-17 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 87 |
| 2022-05-16 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2022-05-13 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 5 |
| 2022-05-12 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 1 |
| 2022-05-11 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 7 |
| 2022-05-10 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 4 |
| 2022-05-09 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 4 |
| 2022-05-06 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 1 |
| 2022-05-05 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 4 |
| 2022-05-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 10 |
| 2022-05-03 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 10 |
| 2022-05-02 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 1 |
| 2022-04-29 | $18.87 | $18.88 | $17.51 | $17.53 | $17.53 | 12,000 |
| 2022-04-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1 |
| 2022-04-27 | $18.35 | $18.35 | $18.03 | $18.03 | $18.03 | 110 |
| 2022-04-26 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 9 |
| 2022-04-25 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 9 |
| 2022-04-22 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 5 |
| 2022-04-21 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 1 |
| 2022-04-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-04-19 | $21.18 | $21.18 | $21.08 | $21.08 | $21.08 | 203 |
| 2022-04-18 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2022-04-14 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 40 |
| 2022-04-13 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2022-04-12 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 20 |
| 2022-04-11 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 60 |
| 2022-04-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-04-07 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2022-04-06 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2022-04-05 | $21.85 | $21.85 | $21.40 | $21.40 | $21.40 | 736 |
| 2022-04-04 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2022-04-01 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2022-03-31 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 21 |
| 2022-03-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 21 |
| 2022-03-29 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 2 |
| 2022-03-28 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 13 |
| 2022-03-25 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 4 |
| 2022-03-24 | $21.80 | $22.03 | $21.80 | $22.03 | $22.03 | 201 |
| 2022-03-23 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2022-03-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 900 |
| 2022-03-21 | $22.25 | $22.25 | $21.84 | $21.84 | $21.84 | 900 |
| 2022-03-18 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 19 |
| 2022-03-17 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 19 |
| 2022-03-16 | $20.53 | $21.10 | $20.53 | $21.10 | $21.10 | 120 |
| 2022-03-15 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 3 |
| 2022-03-14 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 3 |
| 2022-03-11 | $20.31 | $20.31 | $20.00 | $20.00 | $20.00 | 223 |
| 2022-03-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 2 |
| 2022-03-09 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 1 |
| 2022-03-08 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 1 |
| 2022-03-07 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1 |
| 2022-03-04 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 1 |
| 2022-03-03 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 75 |
| 2022-03-02 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 150 |
| 2022-03-01 | $20.61 | $20.61 | $20.51 | $20.51 | $20.51 | 1,016 |
| 2022-02-28 | $21.46 | $21.50 | $21.46 | $21.50 | $21.50 | 1,005 |
| 2022-02-25 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 0 |
| 2022-02-24 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 4 |
| 2022-02-23 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 4 |
| 2022-02-22 | $19.82 | $20.04 | $19.82 | $19.95 | $19.95 | 300 |
| 2022-02-18 | $20.70 | $20.70 | $20.61 | $20.61 | $20.61 | 602 |
| 2022-02-17 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 26 |
| 2022-02-16 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 26 |
| 2022-02-15 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 5 |
| 2022-02-14 | $20.87 | $20.96 | $20.87 | $20.89 | $20.89 | 12,311 |
| 2022-02-11 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 75 |
| 2022-02-10 | $22.71 | $22.71 | $21.56 | $21.56 | $21.56 | 3,896 |
| 2022-02-09 | $22.03 | $22.24 | $22.00 | $22.21 | $22.21 | 1,820 |
| 2022-02-08 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 810 |
| 2022-02-07 | $20.44 | $20.66 | $20.44 | $20.63 | $20.63 | 810 |
| 2022-02-04 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 209 |
| 2022-02-03 | $20.42 | $20.42 | $20.22 | $20.22 | $20.22 | 209 |
| 2022-02-02 | $20.88 | $21.08 | $20.88 | $21.05 | $21.05 | 282 |
| 2022-02-01 | $21.13 | $21.55 | $21.13 | $21.55 | $21.55 | 1,280 |
| 2022-01-31 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 66 |
| 2022-01-28 | $18.85 | $19.55 | $18.81 | $19.55 | $19.55 | 9,503 |
| 2022-01-27 | $18.94 | $18.94 | $18.85 | $18.85 | $18.85 | 2,214 |
| 2022-01-26 | $19.35 | $19.82 | $19.35 | $19.82 | $19.82 | 154 |
| 2022-01-25 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 1 |
| 2022-01-24 | $19.50 | $21.16 | $19.01 | $21.16 | $21.16 | 3,445 |
| 2022-01-21 | $21.01 | $21.01 | $20.24 | $20.24 | $20.24 | 2,555 |
| 2022-01-20 | $22.30 | $22.30 | $20.92 | $20.92 | $20.92 | 200 |
| 2022-01-19 | $22.61 | $22.61 | $21.82 | $21.82 | $21.82 | 300 |
| 2022-01-18 | $26.19 | $26.19 | $22.56 | $22.56 | $22.56 | 13,115 |
| 2022-01-14 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1 |
| 2022-01-13 | $24.46 | $24.46 | $23.94 | $23.94 | $23.94 | 513 |
| 2022-01-12 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 83 |
| 2022-01-11 | $24.46 | $24.72 | $24.42 | $24.72 | $24.72 | 668 |
| 2022-01-10 | $23.82 | $24.19 | $23.82 | $24.19 | $24.19 | 262 |
| 2022-01-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 3 |
| 2022-01-06 | $24.94 | $24.98 | $24.94 | $24.98 | $24.98 | 404 |
| 2022-01-05 | $24.89 | $24.89 | $24.79 | $24.79 | $24.79 | 100 |
| 2022-01-04 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 15 |
| 2022-01-03 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 15 |
| 2021-12-31 | $25.97 | $25.97 | $25.96 | $25.96 | $25.96 | 200 |
| 2021-12-30 | $26.55 | $26.70 | $26.06 | $26.06 | $26.06 | 5,425 |
| 2021-12-29 | $25.93 | $26.20 | $25.90 | $25.99 | $25.99 | 6,523 |
| 2021-12-28 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 119 |
| 2021-12-27 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 2 |
| 2021-12-23 | $26.02 | $26.02 | $25.88 | $25.88 | $25.88 | 605 |
| 2021-12-22 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 20,704 |
| 2021-12-21 | $24.38 | $24.98 | $24.34 | $24.98 | $24.98 | 20,704 |
| 2021-12-20 | $22.95 | $23.53 | $22.92 | $23.53 | $23.53 | 259 |
| 2021-12-17 | $24.45 | $24.45 | $24.30 | $24.30 | $24.30 | 101 |
| 2021-12-16 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 139 |
| 2021-12-15 | $24.12 | $24.83 | $23.95 | $24.83 | $24.83 | 2,168 |
| 2021-12-14 | $24.74 | $24.74 | $23.93 | $23.93 | $23.93 | 1,276 |
| 2021-12-13 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 39 |
| 2021-12-10 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 41 |
| 2021-12-09 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 74 |
| 2021-12-08 | $26.62 | $26.68 | $26.52 | $26.56 | $26.56 | 972 |
| 2021-12-07 | $26.36 | $26.59 | $26.14 | $26.14 | $26.14 | 410 |
| 2021-12-06 | $24.99 | $25.01 | $24.99 | $25.01 | $25.01 | 100 |
| 2021-12-03 | $24.13 | $24.13 | $23.95 | $23.95 | $23.95 | 543 |
| 2021-12-02 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 6 |
| 2021-12-01 | $26.12 | $26.14 | $23.75 | $23.75 | $23.75 | 2,885 |
| 2021-11-30 | $25.38 | $25.38 | $24.51 | $24.87 | $24.87 | 601 |
| 2021-11-29 | $26.20 | $26.25 | $25.88 | $25.88 | $25.88 | 1,930 |
| 2021-11-26 | $25.80 | $25.94 | $25.79 | $25.94 | $25.94 | 2,212 |
| 2021-11-24 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 13 |
| 2021-11-23 | $27.70 | $27.84 | $27.70 | $27.84 | $27.84 | 360 |
| 2021-11-22 | $28.34 | $28.81 | $27.96 | $27.96 | $27.96 | 1,099 |
| 2021-11-19 | $28.22 | $28.45 | $28.15 | $28.15 | $28.15 | 5,600 |
| 2021-11-18 | $29.35 | $29.38 | $28.64 | $28.64 | $28.64 | 573 |
| 2021-11-17 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 14 |
| 2021-11-16 | $27.99 | $29.59 | $27.99 | $29.59 | $29.59 | 310 |
| 2021-11-15 | $29.87 | $29.87 | $29.45 | $29.45 | $29.45 | 976 |
| 2021-11-12 | $29.71 | $29.73 | $29.71 | $29.73 | $29.73 | 171 |
| 2021-11-11 | $29.82 | $29.82 | $29.70 | $29.70 | $29.70 | 488 |
| 2021-11-10 | $28.42 | $30.11 | $28.42 | $29.27 | $29.27 | 3,712 |
| 2021-11-09 | $30.06 | $30.24 | $30.04 | $30.11 | $30.11 | 4,108 |
| 2021-11-08 | $32.01 | $34.64 | $30.43 | $30.43 | $30.43 | 1,951 |
| 2021-11-05 | $30.11 | $30.37 | $30.11 | $30.37 | $30.37 | 461 |
| 2021-11-04 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 8 |
| 2021-11-03 | $28.70 | $29.61 | $28.70 | $29.61 | $29.61 | 479 |
| 2021-11-02 | $30.00 | $30.00 | $28.26 | $28.61 | $28.61 | 1,508 |
| 2021-11-01 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 19 |
| 2021-10-29 | $27.09 | $27.14 | $27.03 | $27.03 | $27.03 | 2,092 |
| 2021-10-28 | $26.87 | $27.18 | $26.87 | $27.18 | $27.18 | 606 |
| 2021-10-27 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 1 |
| 2021-10-26 | $27.48 | $27.48 | $27.09 | $27.09 | $27.09 | 245 |
| 2021-10-25 | $27.46 | $27.46 | $27.41 | $27.45 | $27.45 | 771 |
| 2021-10-22 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 5,326 |
| 2021-10-21 | $27.20 | $27.20 | $27.00 | $27.12 | $27.12 | 5,326 |
| 2021-10-20 | $26.97 | $26.97 | $26.91 | $26.91 | $26.91 | 1,885 |
| 2021-10-19 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 7 |
| 2021-10-18 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 2 |
| 2021-10-15 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 52 |
| 2021-10-14 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2021-10-13 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 66 |
| 2021-10-12 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 66 |
| 2021-10-11 | $26.03 | $26.03 | $25.44 | $25.44 | $25.44 | 178 |
| 2021-10-08 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2021-10-07 | $26.09 | $26.32 | $25.97 | $25.97 | $25.97 | 5,191 |
| 2021-10-06 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 1 |
| 2021-10-05 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2021-10-04 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 2,492 |
| 2021-10-01 | $25.05 | $25.97 | $25.02 | $25.85 | $25.85 | 2,492 |
| 2021-09-30 | $25.43 | $25.43 | $25.02 | $25.02 | $25.02 | 101 |
| 2021-09-29 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1,335 |
| 2021-09-28 | $25.77 | $25.78 | $25.52 | $25.52 | $25.52 | 1,335 |
| 2021-09-27 | $26.72 | $26.90 | $26.71 | $26.71 | $26.71 | 7,899 |
| 2021-09-24 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 1 |
| 2021-09-23 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 1 |
| 2021-09-22 | $25.41 | $25.51 | $25.28 | $25.28 | $25.28 | 6,001 |
| 2021-09-21 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 1 |
| 2021-09-20 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2 |
| 2021-09-17 | $25.56 | $25.73 | $25.50 | $25.73 | $25.73 | 200 |
| 2021-09-16 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 97 |
| 2021-09-15 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 97 |
| 2021-09-14 | $25.98 | $25.98 | $25.10 | $25.10 | $25.10 | 100 |
| 2021-09-13 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 52 |
| 2021-09-10 | $25.79 | $26.11 | $25.53 | $25.53 | $25.53 | 301 |
| 2021-09-09 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 50 |
| 2021-09-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2021-09-07 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 100 |
| 2021-09-03 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 100 |
| 2021-09-02 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 51 |
| 2021-09-01 | $26.75 | $26.88 | $26.75 | $26.88 | $26.88 | 900 |
| 2021-08-31 | $26.30 | $26.57 | $26.30 | $26.57 | $26.57 | 900 |
| 2021-08-30 | $26.53 | $26.53 | $26.38 | $26.38 | $26.38 | 192 |
| 2021-08-27 | $25.60 | $26.72 | $25.60 | $26.60 | $26.60 | 14,220 |
| 2021-08-26 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 10 |
| 2021-08-25 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 2 |
| 2021-08-24 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2021-08-23 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 161 |
| 2021-08-20 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 161 |
| 2021-08-19 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 2 |
| 2021-08-18 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 200 |
| 2021-08-17 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2021-08-16 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1 |
| 2021-08-13 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1 |
| 2021-08-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1 |
| 2021-08-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2021-08-10 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1 |
| 2021-08-09 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 1 |
| 2021-08-06 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 1 |
| 2021-08-05 | $25.63 | $25.66 | $25.63 | $25.66 | $25.66 | 5,300 |
| 2021-08-04 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2021-08-03 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2021-08-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 81 |
| 2021-07-30 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 225 |
| 2021-07-29 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 220 |
| 2021-07-28 | $25.40 | $25.48 | $25.40 | $25.48 | $25.48 | 181 |
| 2021-07-27 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 5 |
| 2021-07-26 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 5 |
| 2021-07-23 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 4 |
| 2021-07-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 8 |
| 2021-07-21 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 178 |
| 2021-07-20 | $24.96 | $24.96 | $24.83 | $24.84 | $24.84 | 3,620 |
| 2021-07-19 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 17 |
| 2021-07-16 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 2 |
| 2021-07-15 | $24.63 | $24.76 | $24.63 | $24.66 | $24.66 | 962 |
| 2021-07-14 | $25.94 | $25.94 | $24.88 | $24.97 | $24.97 | 6,613 |
| 2021-07-13 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 10 |
| 2021-07-12 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 500 |
| 2021-07-09 | $26.62 | $26.74 | $26.62 | $26.74 | $26.74 | 480 |
| 2021-07-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 661 |
| 2021-07-07 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 1 |
| 2021-07-06 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 4 |
| 2021-07-02 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 2 |
| 2021-07-01 | $27.83 | $27.89 | $27.83 | $27.88 | $27.88 | 1,900 |
| 2021-06-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2021-06-29 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2021-06-28 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2021-06-25 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2021-06-24 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2021-06-23 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2021-06-22 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 2 |
| 2021-06-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 2 |
| 2021-06-18 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 333 |
| 2021-06-17 | $27.69 | $27.69 | $26.93 | $26.93 | $26.93 | 333 |
| 2021-06-16 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2021-06-15 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 3 |
| 2021-06-14 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 3 |
| 2021-06-11 | $27.91 | $28.02 | $27.91 | $28.02 | $28.02 | 3,300 |
| 2021-06-10 | $27.86 | $27.89 | $27.50 | $27.50 | $27.50 | 801 |
| 2021-06-09 | $28.22 | $28.26 | $27.86 | $27.86 | $27.86 | 8,864 |
| 2021-06-08 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 30 |
| 2021-06-07 | $27.60 | $27.65 | $27.60 | $27.65 | $27.65 | 1,477 |
| 2021-06-04 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 1 |
| 2021-06-03 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 1 |
| 2021-06-02 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2021-06-01 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2021-05-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2021-05-27 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 1 |
| 2021-05-26 | $26.08 | $26.08 | $26.01 | $26.01 | $26.01 | 205 |
| 2021-05-25 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 39 |
| 2021-05-24 | $25.61 | $25.61 | $25.56 | $25.56 | $25.56 | 1,468 |
| 2021-05-21 | $25.81 | $25.81 | $25.32 | $25.32 | $25.32 | 1,246 |
| 2021-05-20 | $25.15 | $25.15 | $25.07 | $25.07 | $25.07 | 1,000 |
| 2021-05-19 | $24.52 | $24.76 | $24.29 | $24.76 | $24.76 | 3,500 |
| 2021-05-18 | $25.85 | $25.85 | $25.26 | $25.26 | $25.26 | 4,500 |
| 2021-05-17 | $25.31 | $25.56 | $25.04 | $25.56 | $25.56 | 6,000 |
| 2021-05-14 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 1 |
| 2021-05-13 | $24.11 | $24.55 | $24.09 | $24.25 | $24.25 | 12,400 |
| 2021-05-12 | $24.87 | $24.87 | $23.46 | $23.46 | $23.46 | 10,700 |
| 2021-05-11 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 55 |
| 2021-05-10 | $26.14 | $26.14 | $25.28 | $25.28 | $25.28 | 7,810 |
| 2021-05-07 | $26.62 | $26.62 | $26.51 | $26.57 | $26.57 | 5,141 |
| 2021-05-06 | $25.56 | $25.80 | $25.33 | $25.80 | $25.80 | 200 |
| 2021-05-05 | $25.95 | $25.95 | $25.63 | $25.84 | $25.84 | 400 |
| 2021-05-04 | $26.13 | $26.26 | $25.84 | $26.26 | $26.26 | 1,151 |
| 2021-05-03 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 8 |
| 2021-04-30 | $26.39 | $26.49 | $26.31 | $26.49 | $26.49 | 343 |
| 2021-04-29 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 58 |
| 2021-04-28 | $27.24 | $27.72 | $27.24 | $27.72 | $27.72 | 508 |
| 2021-04-27 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 501 |
| 2021-04-26 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 16 |
| 2021-04-23 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 1 |
| 2021-04-22 | $26.47 | $26.47 | $25.78 | $25.78 | $25.78 | 606 |
| 2021-04-21 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2021-04-20 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 4 |
| 2021-04-19 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 4 |
| 2021-04-16 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 3 |
| 2021-04-15 | $26.18 | $26.20 | $26.18 | $26.20 | $26.20 | 109 |
| 2021-04-14 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 3 |
| 2021-04-13 | $25.34 | $25.62 | $25.34 | $25.62 | $25.62 | 123 |
| 2021-04-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 2 |
| 2021-04-09 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 4 |
| 2021-04-08 | $25.67 | $25.97 | $25.67 | $25.97 | $25.97 | 215 |
| 2021-04-07 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 13 |
| 2021-04-06 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 54 |
| 2021-04-05 | $29.19 | $29.19 | $26.50 | $26.50 | $26.50 | 1,083 |
| 2021-04-01 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 128 |
| 2021-03-31 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 128 |
| 2021-03-30 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1 |
| 2021-03-29 | $24.48 | $24.48 | $24.13 | $24.13 | $24.13 | 204 |
| 2021-03-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 46 |
| 2021-03-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2 |
| 2021-03-24 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 2 |
| 2021-03-23 | $25.61 | $25.61 | $24.71 | $24.71 | $24.71 | 842 |
| 2021-03-22 | $26.57 | $26.57 | $26.55 | $26.55 | $26.55 | 500 |
| 2021-03-19 | $26.90 | $26.99 | $26.90 | $26.99 | $26.99 | 199 |
| 2021-03-18 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 49 |
| 2021-03-17 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 40 |
| 2021-03-16 | $27.85 | $27.85 | $27.76 | $27.76 | $27.76 | 1,360 |
| 2021-03-15 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 143 |
| 2021-03-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 131 |
| 2021-03-11 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 30 |
| 2021-03-10 | $26.80 | $26.98 | $26.80 | $26.96 | $26.96 | 218 |
| 2021-03-09 | $25.69 | $26.28 | $25.69 | $26.03 | $26.03 | 2,514 |
| 2021-03-08 | $24.82 | $25.56 | $24.77 | $25.14 | $25.14 | 7,012 |
| 2021-03-05 | $23.68 | $24.75 | $22.42 | $24.75 | $24.75 | 2,801 |
| 2021-03-04 | $25.35 | $25.35 | $23.71 | $23.71 | $23.71 | 1,211 |
| 2021-03-03 | $26.10 | $26.10 | $25.27 | $25.27 | $25.27 | 1,621 |
| 2021-03-02 | $26.05 | $26.10 | $25.75 | $25.75 | $25.75 | 480 |
| 2021-03-01 | $26.16 | $26.63 | $26.16 | $26.63 | $26.63 | 536 |
| 2021-02-26 | $25.46 | $25.56 | $24.61 | $25.10 | $25.10 | 1,602 |
| 2021-02-25 | $26.24 | $26.24 | $25.04 | $25.04 | $25.04 | 1,716 |
| 2021-02-24 | $26.57 | $26.87 | $26.54 | $26.87 | $26.87 | 1,882 |
| 2021-02-23 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 61 |
| 2021-02-22 | $26.60 | $26.60 | $26.14 | $26.14 | $26.14 | 453 |
| 2021-02-19 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 12 |
| 2021-02-18 | $25.29 | $25.42 | $25.24 | $25.42 | $25.42 | 801 |
| 2021-02-17 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 14 |
| 2021-02-16 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 14 |
| 2021-02-12 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 113 |
| 2021-02-11 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 6 |
| 2021-02-10 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 3 |
| 2021-02-09 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 1 |
| 2021-02-08 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1 |
| 2021-02-05 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
UBS AG London Branch (IWML) News Headlines
Recent UBS AG London Branch (IWML) News
Similar Companies to UBS AG London Branch (IWML) 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 | -- | -- | -- |