UBS AG London Branch (MLPR) Exchange: NYSE ARCA
Data as of May 2, 2025
$59.37 ($-0.68) -1.14%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $59.37 |
| Previous Close | $59.37 |
| High | $59.37 |
| Low | $59.37 |
| Adjusted Open | $59.37 |
| Previous Adjusted Close | $59.37 |
| Adjusted High | $59.37 |
| Adjusted Low | $59.37 |
About UBS AG London Branch (MLPR)
ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN
Invest in UBS AG London Branch (MLPR)
Historical Stock Data for UBS AG London Branch (MLPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 123 |
| 2025-04-28 | $58.11 | $60.47 | $58.11 | $60.05 | $60.05 | 7,186 |
| 2025-04-25 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 134 |
| 2025-04-24 | $59.73 | $59.99 | $59.73 | $59.99 | $59.99 | 340 |
| 2025-04-23 | $60.00 | $60.07 | $58.40 | $58.40 | $58.40 | 1,184 |
| 2025-04-22 | $51.72 | $57.93 | $51.72 | $57.93 | $57.93 | 590 |
| 2025-04-21 | $55.91 | $55.91 | $55.91 | $55.91 | $55.91 | 230 |
| 2025-04-17 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 101 |
| 2025-04-16 | $57.35 | $57.35 | $57.20 | $57.27 | $57.27 | 911 |
| 2025-04-15 | $57.54 | $57.54 | $57.54 | $57.54 | $57.54 | 255 |
| 2025-04-14 | $55.33 | $56.53 | $55.33 | $56.14 | $56.14 | 1,124 |
| 2025-04-11 | $52.36 | $53.85 | $51.25 | $53.85 | $53.85 | 3,112 |
| 2025-04-10 | $55.15 | $55.15 | $54.01 | $54.01 | $52.41 | 954 |
| 2025-04-09 | $51.67 | $58.00 | $50.72 | $56.52 | $54.85 | 12,087 |
| 2025-04-08 | $57.48 | $57.48 | $52.71 | $52.85 | $51.29 | 1,434 |
| 2025-04-07 | $57.00 | $57.00 | $52.00 | $54.86 | $53.24 | 5,680 |
| 2025-04-04 | $64.82 | $64.82 | $57.22 | $57.22 | $55.54 | 4,946 |
| 2025-04-03 | $68.93 | $68.93 | $65.82 | $66.03 | $64.08 | 1,269 |
| 2025-04-02 | $68.93 | $69.95 | $68.93 | $69.95 | $67.89 | 2,595 |
| 2025-04-01 | $67.89 | $69.32 | $67.89 | $69.31 | $67.26 | 1,687 |
| 2025-03-31 | $68.54 | $68.54 | $68.44 | $68.44 | $66.42 | 401 |
| 2025-03-28 | $68.35 | $68.78 | $68.35 | $68.78 | $66.75 | 274 |
| 2025-03-27 | $68.55 | $68.55 | $68.55 | $68.55 | $66.53 | 1 |
| 2025-03-26 | $68.84 | $68.84 | $68.84 | $68.84 | $66.81 | 48 |
| 2025-03-25 | $68.70 | $68.70 | $68.39 | $68.39 | $66.38 | 243 |
| 2025-03-24 | $68.70 | $68.70 | $68.13 | $68.38 | $66.36 | 587 |
| 2025-03-21 | $68.75 | $68.75 | $67.74 | $67.74 | $65.74 | 642 |
| 2025-03-20 | $69.00 | $69.00 | $68.87 | $68.87 | $66.84 | 355 |
| 2025-03-19 | $69.82 | $69.82 | $69.31 | $69.31 | $67.27 | 1,027 |
| 2025-03-18 | $69.00 | $69.00 | $68.35 | $68.79 | $66.76 | 1,038 |
| 2025-03-17 | $69.00 | $69.04 | $68.91 | $68.91 | $66.88 | 711 |
| 2025-03-14 | $67.39 | $67.39 | $66.97 | $67.08 | $65.11 | 539 |
| 2025-03-13 | $65.37 | $65.37 | $65.08 | $65.08 | $63.16 | 168 |
| 2025-03-12 | $66.20 | $66.21 | $65.84 | $65.84 | $63.90 | 1,928 |
| 2025-03-11 | $64.90 | $65.43 | $64.70 | $65.43 | $63.50 | 1,158 |
| 2025-03-10 | $64.41 | $65.11 | $64.41 | $65.11 | $63.19 | 610 |
| 2025-03-07 | $64.75 | $64.75 | $64.75 | $64.75 | $62.84 | 248 |
| 2025-03-06 | $63.04 | $64.30 | $63.04 | $63.55 | $61.68 | 953 |
| 2025-03-05 | $64.20 | $65.00 | $63.50 | $65.00 | $63.09 | 1,273 |
| 2025-03-04 | $65.34 | $66.30 | $65.34 | $65.77 | $63.83 | 1,391 |
| 2025-03-03 | $68.69 | $68.85 | $67.63 | $67.63 | $65.64 | 1,964 |
| 2025-02-28 | $66.51 | $68.35 | $66.51 | $68.35 | $66.33 | 290 |
| 2025-02-27 | $66.71 | $66.71 | $66.71 | $66.71 | $64.74 | 188 |
| 2025-02-26 | $66.71 | $67.05 | $66.71 | $67.05 | $65.07 | 428 |
| 2025-02-25 | $66.85 | $66.85 | $65.75 | $66.70 | $64.73 | 1,380 |
| 2025-02-24 | $67.19 | $67.19 | $67.19 | $67.19 | $65.21 | 33 |
| 2025-02-21 | $68.33 | $68.33 | $67.77 | $67.77 | $65.77 | 294 |
| 2025-02-20 | $68.32 | $69.00 | $68.32 | $69.00 | $66.96 | 552 |
| 2025-02-19 | $69.00 | $69.00 | $68.39 | $68.70 | $66.67 | 497 |
| 2025-02-18 | $68.95 | $68.95 | $68.95 | $68.95 | $66.92 | 51 |
| 2025-02-14 | $65.00 | $67.53 | $65.00 | $67.38 | $65.39 | 1,050 |
| 2025-02-13 | $65.68 | $66.70 | $65.68 | $66.70 | $64.73 | 298 |
| 2025-02-12 | $65.85 | $65.85 | $64.82 | $64.82 | $62.91 | 669 |
| 2025-02-11 | $73.37 | $73.37 | $65.85 | $66.21 | $64.26 | 4,319 |
| 2025-02-10 | $67.87 | $68.24 | $67.76 | $67.76 | $65.76 | 2,537 |
| 2025-02-07 | $66.58 | $67.13 | $66.48 | $66.48 | $64.52 | 4,603 |
| 2025-02-06 | $64.00 | $67.24 | $64.00 | $67.05 | $65.07 | 1,104 |
| 2025-02-05 | $68.56 | $68.56 | $68.56 | $68.56 | $66.54 | 30 |
| 2025-02-04 | $67.90 | $67.90 | $67.85 | $67.85 | $65.85 | 1,249 |
| 2025-02-03 | $66.84 | $66.84 | $66.84 | $66.84 | $64.87 | 75 |
| 2025-01-31 | $66.50 | $66.50 | $65.35 | $65.35 | $65.35 | 1,562 |
| 2025-01-30 | $65.70 | $66.79 | $65.70 | $66.79 | $66.79 | 1,296 |
| 2025-01-29 | $62.81 | $66.10 | $62.81 | $65.91 | $65.91 | 640 |
| 2025-01-28 | $65.46 | $65.46 | $65.46 | $65.46 | $65.46 | 83 |
| 2025-01-27 | $68.23 | $68.23 | $64.00 | $64.00 | $64.00 | 653 |
| 2025-01-24 | $66.75 | $66.75 | $66.26 | $66.26 | $66.26 | 3,060 |
| 2025-01-23 | $66.98 | $66.98 | $65.69 | $66.12 | $66.12 | 4,607 |
| 2025-01-22 | $66.90 | $67.23 | $65.98 | $65.98 | $65.98 | 1,283 |
| 2025-01-21 | $66.87 | $66.87 | $66.87 | $66.87 | $66.87 | 157 |
| 2025-01-17 | $65.63 | $65.63 | $65.63 | $65.63 | $65.63 | 85 |
| 2025-01-16 | $64.77 | $65.17 | $64.77 | $65.17 | $65.17 | 1,259 |
| 2025-01-15 | $63.85 | $63.90 | $63.49 | $63.61 | $63.61 | 5,100 |
| 2025-01-14 | $63.71 | $63.71 | $63.25 | $63.25 | $63.25 | 444 |
| 2025-01-13 | $60.95 | $60.95 | $60.95 | $60.95 | $60.95 | 52 |
| 2025-01-10 | $62.10 | $62.10 | $61.59 | $61.59 | $60.11 | 427 |
| 2025-01-08 | $61.93 | $62.00 | $61.93 | $62.00 | $60.51 | 1,441 |
| 2025-01-07 | $61.00 | $61.00 | $60.82 | $60.82 | $59.36 | 523 |
| 2025-01-06 | $61.17 | $61.17 | $61.01 | $61.01 | $61.01 | 381 |
| 2025-01-03 | $61.10 | $61.10 | $61.06 | $61.06 | $61.06 | 186 |
| 2025-01-02 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 310 |
| 2024-12-31 | $59.94 | $59.94 | $59.49 | $59.49 | $59.49 | 1,503 |
| 2024-12-30 | $58.82 | $59.31 | $58.82 | $59.12 | $59.12 | 719 |
| 2024-12-27 | $59.14 | $59.14 | $58.65 | $58.94 | $58.94 | 257 |
| 2024-12-26 | $59.61 | $59.63 | $59.04 | $59.04 | $59.04 | 983 |
| 2024-12-24 | $59.94 | $60.38 | $59.94 | $60.38 | $60.38 | 680 |
| 2024-12-23 | $57.94 | $59.03 | $57.94 | $59.03 | $59.03 | 924 |
| 2024-12-20 | $58.51 | $58.90 | $58.24 | $58.24 | $58.24 | 904 |
| 2024-12-19 | $57.40 | $60.00 | $57.40 | $60.00 | $60.00 | 1,471 |
| 2024-12-18 | $57.35 | $57.35 | $57.35 | $57.35 | $57.35 | 245 |
| 2024-12-17 | $60.00 | $60.00 | $59.50 | $59.50 | $59.50 | 255 |
| 2024-12-16 | $60.75 | $60.75 | $60.25 | $60.25 | $60.25 | 253 |
| 2024-12-13 | $61.74 | $61.74 | $61.74 | $61.74 | $61.74 | 197 |
| 2024-12-12 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 186 |
| 2024-12-11 | $61.73 | $62.00 | $61.73 | $61.91 | $61.91 | 2,695 |
| 2024-12-10 | $62.00 | $62.00 | $60.79 | $60.79 | $60.79 | 185 |
| 2024-12-09 | $61.50 | $61.90 | $61.50 | $61.90 | $61.90 | 440 |
| 2024-12-06 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 132 |
| 2024-12-05 | $64.15 | $65.06 | $64.07 | $64.07 | $64.07 | 1,269 |
| 2024-12-04 | $63.98 | $64.03 | $63.38 | $63.38 | $63.38 | 1,116 |
| 2024-12-03 | $64.91 | $65.12 | $64.77 | $65.09 | $65.09 | 1,499 |
| 2024-12-02 | $64.89 | $64.90 | $64.89 | $64.90 | $64.90 | 2,612 |
| 2024-11-29 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 96 |
| 2024-11-27 | $63.96 | $64.70 | $63.96 | $64.38 | $64.38 | 1,151 |
| 2024-11-26 | $63.07 | $63.07 | $63.07 | $63.07 | $63.07 | 62 |
| 2024-11-25 | $61.98 | $62.21 | $61.98 | $62.21 | $62.21 | 318 |
| 2024-11-22 | $62.25 | $62.85 | $62.25 | $62.83 | $62.83 | 780 |
| 2024-11-21 | $61.43 | $61.88 | $61.43 | $61.88 | $61.88 | 250 |
| 2024-11-20 | $60.51 | $60.51 | $60.51 | $60.51 | $60.51 | 22 |
| 2024-11-19 | $60.01 | $60.46 | $60.01 | $60.46 | $60.46 | 852 |
| 2024-11-18 | $59.96 | $60.02 | $59.82 | $60.02 | $60.02 | 3,266 |
| 2024-11-15 | $58.08 | $58.08 | $58.08 | $58.08 | $58.08 | 389 |
| 2024-11-14 | $57.87 | $57.87 | $57.87 | $57.87 | $57.87 | 2 |
| 2024-11-13 | $57.87 | $57.87 | $57.87 | $57.87 | $57.87 | 14 |
| 2024-11-12 | $56.97 | $57.33 | $56.97 | $57.33 | $57.33 | 186 |
| 2024-11-11 | $57.08 | $57.88 | $54.36 | $57.88 | $57.88 | 1,071 |
| 2024-11-08 | $60.02 | $60.02 | $56.29 | $56.29 | $56.29 | 723 |
| 2024-11-07 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 174 |
| 2024-11-06 | $58.89 | $58.89 | $58.89 | $58.89 | $58.89 | 74 |
| 2024-11-05 | $55.25 | $56.00 | $55.25 | $56.00 | $56.00 | 621 |
| 2024-11-04 | $55.08 | $55.08 | $55.08 | $55.08 | $55.08 | 184 |
| 2024-11-01 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 313 |
| 2024-10-31 | $55.00 | $55.00 | $54.73 | $54.73 | $54.73 | 284 |
| 2024-10-30 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 48 |
| 2024-10-29 | $55.00 | $55.23 | $54.59 | $55.23 | $55.23 | 1,019 |
| 2024-10-28 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 117 |
| 2024-10-25 | $55.45 | $55.60 | $55.45 | $55.60 | $55.60 | 858 |
| 2024-10-24 | $55.73 | $55.73 | $55.73 | $55.73 | $55.73 | 11 |
| 2024-10-23 | $55.40 | $55.56 | $55.40 | $55.56 | $55.56 | 294 |
| 2024-10-22 | $56.66 | $56.66 | $55.34 | $55.39 | $55.39 | 1,027 |
| 2024-10-21 | $58.50 | $58.50 | $55.27 | $55.27 | $55.27 | 1,774 |
| 2024-10-18 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 203 |
| 2024-10-17 | $56.03 | $56.03 | $55.85 | $55.85 | $55.85 | 508 |
| 2024-10-16 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 150 |
| 2024-10-15 | $56.24 | $56.24 | $56.24 | $56.24 | $56.24 | 124 |
| 2024-10-14 | $57.21 | $57.21 | $57.21 | $57.21 | $57.21 | 23 |
| 2024-10-11 | $57.31 | $57.31 | $57.31 | $57.31 | $57.31 | 260 |
| 2024-10-10 | $58.43 | $58.43 | $58.43 | $58.43 | $56.95 | 249 |
| 2024-10-09 | $57.24 | $58.21 | $57.24 | $58.21 | $56.74 | 759 |
| 2024-10-08 | $57.38 | $57.75 | $57.38 | $57.62 | $56.16 | 321 |
| 2024-10-07 | $58.86 | $58.86 | $58.52 | $58.64 | $57.16 | 2,223 |
| 2024-10-04 | $58.88 | $58.88 | $58.58 | $58.58 | $58.58 | 491 |
| 2024-10-03 | $57.80 | $58.10 | $57.80 | $58.10 | $58.10 | 325 |
| 2024-10-02 | $58.00 | $58.00 | $57.60 | $57.84 | $57.84 | 1,033 |
| 2024-10-01 | $58.01 | $58.01 | $58.01 | $58.01 | $58.01 | 512 |
| 2024-09-30 | $57.56 | $57.56 | $57.56 | $57.56 | $57.56 | 266 |
| 2024-09-27 | $57.00 | $57.41 | $57.00 | $57.39 | $57.39 | 1,049 |
| 2024-09-26 | $58.10 | $58.15 | $57.00 | $57.04 | $57.04 | 1,257 |
| 2024-09-25 | $57.70 | $58.10 | $57.70 | $58.04 | $58.04 | 390 |
| 2024-09-24 | $58.48 | $58.48 | $58.48 | $58.48 | $58.48 | 113 |
| 2024-09-23 | $58.68 | $58.68 | $58.68 | $58.68 | $58.68 | 50 |
| 2024-09-20 | $57.59 | $57.59 | $57.56 | $57.56 | $57.56 | 303 |
| 2024-09-19 | $58.36 | $58.36 | $57.74 | $57.74 | $57.74 | 1,398 |
| 2024-09-18 | $60.25 | $60.25 | $57.96 | $58.21 | $58.21 | 871 |
| 2024-09-17 | $58.70 | $58.70 | $58.51 | $58.51 | $58.51 | 889 |
| 2024-09-16 | $55.37 | $58.62 | $55.37 | $58.62 | $58.62 | 1,073 |
| 2024-09-13 | $58.92 | $58.92 | $57.91 | $57.91 | $57.91 | 160 |
| 2024-09-12 | $57.37 | $57.37 | $57.37 | $57.37 | $57.37 | 35 |
| 2024-09-11 | $56.68 | $57.00 | $56.55 | $56.55 | $56.55 | 1,242 |
| 2024-09-10 | $56.58 | $56.58 | $56.58 | $56.58 | $56.58 | 17 |
| 2024-09-09 | $55.91 | $55.91 | $55.91 | $55.91 | $55.91 | 149 |
| 2024-09-06 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | 218 |
| 2024-09-05 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 25 |
| 2024-09-04 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 85 |
| 2024-09-03 | $56.80 | $56.80 | $56.64 | $56.64 | $56.64 | 239 |
| 2024-08-30 | $57.89 | $57.89 | $57.89 | $57.89 | $57.89 | 57 |
| 2024-08-29 | $56.71 | $57.60 | $56.71 | $57.60 | $57.60 | 5,201 |
| 2024-08-28 | $55.70 | $55.70 | $55.62 | $55.62 | $55.62 | 462 |
| 2024-08-27 | $57.06 | $57.08 | $56.39 | $56.39 | $56.39 | 608 |
| 2024-08-26 | $59.99 | $59.99 | $57.41 | $57.41 | $57.41 | 722 |
| 2024-08-23 | $56.82 | $57.15 | $56.82 | $57.15 | $57.15 | 520 |
| 2024-08-22 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 42 |
| 2024-08-21 | $56.11 | $56.11 | $56.11 | $56.11 | $56.11 | 63 |
| 2024-08-20 | $56.37 | $56.37 | $56.08 | $56.11 | $56.11 | 1,128 |
| 2024-08-19 | $57.62 | $57.75 | $57.44 | $57.44 | $57.44 | 1,784 |
| 2024-08-16 | $56.88 | $57.06 | $56.88 | $57.06 | $57.06 | 484 |
| 2024-08-15 | $54.70 | $55.39 | $54.70 | $55.39 | $55.39 | 246 |
| 2024-08-14 | $54.28 | $54.29 | $54.28 | $54.29 | $54.29 | 648 |
| 2024-08-13 | $52.46 | $52.85 | $52.46 | $52.69 | $52.69 | 1,185 |
| 2024-08-12 | $53.83 | $55.38 | $52.89 | $52.89 | $52.89 | 1,681 |
| 2024-08-09 | $54.83 | $54.83 | $54.32 | $54.32 | $54.32 | 608 |
| 2024-08-08 | $54.96 | $55.52 | $54.67 | $55.51 | $55.51 | 1,123 |
| 2024-08-07 | $55.29 | $55.93 | $54.27 | $54.27 | $54.27 | 614 |
| 2024-08-06 | $53.76 | $55.24 | $53.76 | $54.92 | $54.92 | 1,245 |
| 2024-08-05 | $51.69 | $53.93 | $51.69 | $53.20 | $53.20 | 6,657 |
| 2024-08-02 | $55.74 | $55.74 | $55.00 | $55.67 | $55.67 | 13,585 |
| 2024-08-01 | $60.00 | $60.00 | $55.83 | $56.49 | $56.49 | 10,735 |
| 2024-07-31 | $58.68 | $58.68 | $57.79 | $57.79 | $57.79 | 1,552 |
| 2024-07-30 | $57.73 | $58.30 | $57.73 | $58.30 | $58.30 | 872 |
| 2024-07-29 | $57.59 | $57.68 | $57.59 | $57.68 | $57.68 | 257 |
| 2024-07-26 | $58.00 | $58.33 | $58.00 | $58.06 | $58.06 | 3,299 |
| 2024-07-25 | $57.75 | $57.95 | $57.29 | $57.29 | $57.29 | 1,079 |
| 2024-07-24 | $58.90 | $58.99 | $57.81 | $57.81 | $57.81 | 1,429 |
| 2024-07-23 | $59.87 | $60.10 | $59.61 | $59.61 | $59.61 | 1,938 |
| 2024-07-22 | $60.21 | $60.21 | $60.21 | $60.21 | $60.21 | 71 |
| 2024-07-19 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 99 |
| 2024-07-18 | $59.97 | $59.97 | $59.97 | $59.97 | $59.97 | 77 |
| 2024-07-17 | $60.00 | $60.19 | $59.59 | $59.59 | $59.59 | 3,160 |
| 2024-07-16 | $59.53 | $59.57 | $59.25 | $59.57 | $59.57 | 1,047 |
| 2024-07-15 | $58.18 | $59.10 | $52.98 | $59.10 | $59.10 | 1,340 |
| 2024-07-12 | $60.08 | $60.08 | $59.83 | $60.05 | $58.56 | 6,430 |
| 2024-07-11 | $59.75 | $59.75 | $59.75 | $59.75 | $58.26 | 223 |
| 2024-07-10 | $59.49 | $59.49 | $59.42 | $59.43 | $57.95 | 277 |
| 2024-07-09 | $57.01 | $59.66 | $57.01 | $59.66 | $58.17 | 892 |
| 2024-07-08 | $59.79 | $59.89 | $59.70 | $59.70 | $58.22 | 1,807 |
| 2024-07-05 | $60.30 | $60.30 | $59.51 | $59.51 | $59.51 | 1,294 |
| 2024-07-03 | $59.50 | $60.30 | $59.50 | $60.30 | $60.30 | 543 |
| 2024-07-02 | $59.71 | $60.08 | $59.68 | $59.68 | $59.68 | 2,492 |
| 2024-07-01 | $59.35 | $59.50 | $59.15 | $59.49 | $59.49 | 821 |
| 2024-06-28 | $59.13 | $59.13 | $59.13 | $59.13 | $59.13 | 595 |
| 2024-06-27 | $58.30 | $58.53 | $58.30 | $58.53 | $58.53 | 1,461 |
| 2024-06-26 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 202 |
| 2024-06-25 | $58.64 | $58.64 | $58.64 | $58.64 | $58.64 | 402 |
| 2024-06-24 | $58.14 | $58.44 | $58.14 | $58.20 | $58.20 | 10,117 |
| 2024-06-21 | $57.00 | $57.06 | $57.00 | $57.06 | $57.06 | 1,072 |
| 2024-06-20 | $56.44 | $56.73 | $56.44 | $56.68 | $56.68 | 1,592 |
| 2024-06-18 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 221 |
| 2024-06-17 | $55.65 | $56.14 | $55.65 | $56.14 | $56.14 | 295 |
| 2024-06-14 | $55.36 | $55.36 | $55.36 | $55.36 | $55.36 | 71 |
| 2024-06-13 | $56.25 | $56.25 | $56.09 | $56.09 | $56.09 | 640 |
| 2024-06-12 | $57.24 | $57.24 | $56.61 | $56.61 | $56.61 | 366 |
| 2024-06-11 | $56.77 | $56.77 | $56.77 | $56.77 | $56.77 | 405 |
| 2024-06-10 | $56.80 | $57.56 | $56.80 | $57.56 | $57.56 | 1,437 |
| 2024-06-07 | $55.83 | $56.50 | $54.84 | $56.37 | $56.37 | 1,164 |
| 2024-06-06 | $56.02 | $56.34 | $56.02 | $56.34 | $56.34 | 143 |
| 2024-06-05 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 153 |
| 2024-06-04 | $54.15 | $55.03 | $54.15 | $55.03 | $55.03 | 166 |
| 2024-06-03 | $55.50 | $55.50 | $53.93 | $54.61 | $54.61 | 2,329 |
| 2024-05-31 | $55.57 | $55.57 | $55.57 | $55.57 | $55.57 | 231 |
| 2024-05-30 | $54.60 | $54.60 | $54.39 | $54.39 | $54.39 | 631 |
| 2024-05-29 | $54.55 | $54.80 | $54.55 | $54.80 | $54.80 | 470 |
| 2024-05-28 | $55.50 | $55.50 | $55.20 | $55.33 | $55.33 | 910 |
| 2024-05-24 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 176 |
| 2024-05-23 | $54.78 | $56.02 | $54.78 | $54.90 | $54.90 | 1,651 |
| 2024-05-22 | $55.79 | $55.79 | $55.79 | $55.79 | $55.79 | 28 |
| 2024-05-21 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 109 |
| 2024-05-20 | $57.38 | $57.75 | $57.38 | $57.71 | $57.71 | 412 |
| 2024-05-17 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 28 |
| 2024-05-16 | $56.89 | $56.89 | $56.34 | $56.34 | $56.34 | 441 |
| 2024-05-15 | $56.73 | $56.73 | $56.73 | $56.73 | $56.73 | 24 |
| 2024-05-14 | $56.77 | $56.77 | $56.77 | $56.77 | $56.77 | 86 |
| 2024-05-13 | $56.39 | $56.52 | $55.94 | $55.94 | $55.94 | 661 |
| 2024-05-10 | $57.66 | $57.66 | $56.80 | $56.97 | $56.97 | 701 |
| 2024-05-09 | $58.11 | $58.25 | $57.74 | $57.74 | $57.74 | 2,182 |
| 2024-05-08 | $57.01 | $57.60 | $57.01 | $57.60 | $57.60 | 455 |
| 2024-05-07 | $56.97 | $57.11 | $56.97 | $57.11 | $57.11 | 402 |
| 2024-05-06 | $56.66 | $56.74 | $56.62 | $56.74 | $56.74 | 275 |
| 2024-05-03 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 121 |
| 2024-05-02 | $55.55 | $55.74 | $55.55 | $55.58 | $55.58 | 846 |
| 2024-05-01 | $54.86 | $54.86 | $54.86 | $54.86 | $54.86 | 102 |
| 2024-04-30 | $56.25 | $56.25 | $55.65 | $55.65 | $55.65 | 4,303 |
| 2024-04-29 | $57.65 | $57.65 | $57.65 | $57.65 | $57.65 | 10 |
| 2024-04-26 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 436 |
| 2024-04-25 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 185 |
| 2024-04-24 | $58.10 | $58.10 | $56.25 | $56.89 | $56.89 | 1,863 |
| 2024-04-23 | $56.27 | $56.68 | $56.27 | $56.42 | $56.42 | 823 |
| 2024-04-22 | $56.05 | $56.05 | $55.98 | $56.05 | $56.05 | 1,796 |
| 2024-04-19 | $55.73 | $55.92 | $55.68 | $55.68 | $55.68 | 2,547 |
| 2024-04-18 | $54.44 | $54.78 | $54.41 | $54.51 | $54.51 | 2,124 |
| 2024-04-17 | $53.64 | $53.88 | $53.64 | $53.88 | $53.88 | 642 |
| 2024-04-16 | $52.80 | $52.90 | $52.64 | $52.90 | $52.90 | 4,391 |
| 2024-04-15 | $54.48 | $54.48 | $53.50 | $53.50 | $53.50 | 5,610 |
| 2024-04-12 | $55.43 | $55.45 | $54.78 | $54.78 | $54.78 | 4,148 |
| 2024-04-11 | $55.60 | $55.80 | $55.21 | $55.80 | $55.80 | 1,631 |
| 2024-04-10 | $57.90 | $57.90 | $57.32 | $57.32 | $55.96 | 1,399 |
| 2024-04-09 | $58.80 | $58.80 | $56.20 | $58.13 | $56.75 | 2,820 |
| 2024-04-08 | $59.29 | $59.29 | $58.89 | $58.89 | $57.49 | 708 |
| 2024-04-05 | $58.66 | $59.30 | $58.66 | $59.15 | $57.75 | 4,073 |
| 2024-04-04 | $60.35 | $60.35 | $59.42 | $59.42 | $58.01 | 2,272 |
| 2024-04-03 | $59.74 | $59.74 | $59.74 | $59.74 | $58.32 | 298 |
| 2024-04-02 | $58.88 | $59.06 | $58.88 | $59.06 | $57.66 | 910 |
| 2024-04-01 | $58.36 | $58.65 | $58.36 | $58.42 | $57.04 | 3,228 |
| 2024-03-28 | $58.37 | $58.37 | $58.36 | $58.36 | $56.97 | 561 |
| 2024-03-27 | $57.52 | $57.52 | $57.48 | $57.48 | $56.12 | 520 |
| 2024-03-26 | $57.27 | $57.27 | $57.22 | $57.22 | $55.86 | 533 |
| 2024-03-25 | $57.32 | $57.32 | $57.32 | $57.32 | $55.96 | 225 |
| 2024-03-22 | $57.66 | $57.66 | $57.66 | $57.66 | $56.29 | 404 |
| 2024-03-21 | $58.17 | $58.17 | $58.04 | $58.16 | $56.78 | 3,527 |
| 2024-03-20 | $57.50 | $57.98 | $57.50 | $57.83 | $56.46 | 3,390 |
| 2024-03-19 | $57.46 | $57.46 | $57.42 | $57.42 | $56.06 | 636 |
| 2024-03-18 | $56.47 | $56.66 | $56.42 | $56.66 | $55.32 | 955 |
| 2024-03-15 | $55.62 | $56.46 | $53.79 | $56.46 | $55.12 | 3,006 |
| 2024-03-14 | $56.60 | $56.60 | $55.62 | $55.62 | $54.30 | 1,346 |
| 2024-03-13 | $59.25 | $59.25 | $56.91 | $56.91 | $55.56 | 1,291 |
| 2024-03-12 | $57.11 | $58.81 | $56.77 | $56.96 | $55.61 | 3,326 |
| 2024-03-11 | $56.25 | $56.70 | $56.19 | $56.70 | $55.36 | 5,355 |
| 2024-03-08 | $62.81 | $62.81 | $56.48 | $56.48 | $55.14 | 2,598 |
| 2024-03-07 | $57.62 | $57.62 | $57.06 | $57.06 | $55.71 | 2,251 |
| 2024-03-06 | $57.23 | $57.62 | $57.23 | $57.37 | $56.01 | 1,408 |
| 2024-03-05 | $56.33 | $56.33 | $56.33 | $56.33 | $54.99 | 135 |
| 2024-03-04 | $57.57 | $57.57 | $55.80 | $55.80 | $54.47 | 2,435 |
| 2024-03-01 | $58.52 | $58.52 | $55.48 | $55.90 | $54.58 | 4,924 |
| 2024-02-29 | $54.84 | $54.85 | $54.68 | $54.85 | $53.55 | 536 |
| 2024-02-28 | $55.45 | $55.45 | $54.43 | $54.43 | $53.14 | 1,892 |
| 2024-02-27 | $55.48 | $55.52 | $55.21 | $55.21 | $53.90 | 1,524 |
| 2024-02-26 | $55.66 | $55.66 | $55.08 | $55.08 | $53.77 | 1,837 |
| 2024-02-23 | $55.68 | $55.97 | $55.68 | $55.68 | $54.36 | 1,037 |
| 2024-02-22 | $55.21 | $55.46 | $55.21 | $55.46 | $54.15 | 411 |
| 2024-02-21 | $54.81 | $54.81 | $54.74 | $54.74 | $53.44 | 1,123 |
| 2024-02-20 | $52.33 | $54.30 | $52.33 | $54.30 | $53.01 | 708 |
| 2024-02-16 | $53.80 | $53.80 | $53.62 | $53.62 | $53.62 | 2,972 |
| 2024-02-15 | $53.06 | $53.06 | $53.06 | $53.06 | $53.06 | 195 |
| 2024-02-14 | $51.50 | $51.53 | $51.50 | $51.53 | $51.53 | 369 |
| 2024-02-13 | $51.65 | $51.65 | $51.28 | $51.28 | $51.28 | 261 |
| 2024-02-12 | $52.07 | $52.07 | $52.07 | $52.07 | $52.07 | 54 |
| 2024-02-09 | $52.73 | $52.73 | $51.09 | $51.22 | $51.22 | 600 |
| 2024-02-08 | $50.97 | $51.21 | $50.74 | $51.21 | $51.21 | 2,081 |
| 2024-02-07 | $51.00 | $51.00 | $50.96 | $50.96 | $50.96 | 1,015 |
| 2024-02-06 | $51.28 | $51.28 | $50.78 | $50.78 | $50.78 | 559 |
| 2024-02-05 | $51.60 | $51.60 | $51.34 | $51.34 | $51.34 | 807 |
| 2024-02-02 | $51.68 | $51.68 | $51.56 | $51.56 | $51.56 | 581 |
| 2024-02-01 | $51.50 | $52.02 | $51.50 | $51.97 | $51.97 | 989 |
| 2024-01-31 | $53.00 | $53.00 | $51.67 | $51.67 | $51.67 | 1,691 |
| 2024-01-30 | $52.46 | $52.46 | $52.46 | $52.46 | $52.46 | 261 |
| 2024-01-29 | $51.60 | $52.44 | $51.60 | $52.43 | $52.43 | 6,907 |
| 2024-01-26 | $51.44 | $52.06 | $51.44 | $52.06 | $52.06 | 1,787 |
| 2024-01-25 | $50.61 | $51.08 | $50.55 | $51.08 | $51.08 | 1,509 |
| 2024-01-24 | $50.30 | $50.30 | $50.07 | $50.07 | $50.07 | 2,084 |
| 2024-01-23 | $49.20 | $51.65 | $49.20 | $49.84 | $49.84 | 14,601 |
| 2024-01-22 | $49.82 | $49.82 | $49.82 | $49.82 | $49.82 | 27 |
| 2024-01-19 | $48.48 | $48.48 | $48.32 | $48.36 | $48.36 | 1,087 |
| 2024-01-18 | $48.06 | $48.57 | $48.06 | $48.57 | $48.57 | 1,223 |
| 2024-01-17 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 58 |
| 2024-01-16 | $49.83 | $49.83 | $49.48 | $49.58 | $49.58 | 2,432 |
| 2024-01-12 | $49.37 | $49.83 | $49.25 | $49.83 | $49.83 | 3,291 |
| 2024-01-11 | $50.71 | $50.71 | $50.43 | $50.57 | $49.24 | 2,468 |
| 2024-01-10 | $50.75 | $50.75 | $50.40 | $50.40 | $49.07 | 1,904 |
| 2024-01-09 | $50.00 | $50.47 | $50.00 | $50.47 | $49.14 | 1,038 |
| 2024-01-08 | $50.28 | $50.40 | $50.16 | $50.40 | $49.07 | 481 |
| 2024-01-05 | $50.81 | $51.10 | $50.70 | $50.71 | $49.37 | 1,035 |
| 2024-01-04 | $50.75 | $50.75 | $50.30 | $50.30 | $48.98 | 195 |
| 2024-01-03 | $50.52 | $51.00 | $50.52 | $50.68 | $49.34 | 712 |
| 2024-01-02 | $50.05 | $50.05 | $50.05 | $50.05 | $48.73 | 41 |
| 2023-12-29 | $50.18 | $50.18 | $50.08 | $50.08 | $48.76 | 506 |
| 2023-12-28 | $50.26 | $50.26 | $50.26 | $50.26 | $48.93 | 9 |
| 2023-12-27 | $50.25 | $50.30 | $50.15 | $50.19 | $48.87 | 2,130 |
| 2023-12-26 | $50.59 | $50.59 | $50.23 | $50.23 | $50.23 | 4,106 |
| 2023-12-22 | $50.27 | $50.27 | $50.05 | $50.05 | $50.05 | 222 |
| 2023-12-21 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 5 |
| 2023-12-20 | $50.23 | $50.23 | $50.19 | $50.19 | $50.19 | 157 |
| 2023-12-19 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 252 |
| 2023-12-18 | $50.53 | $50.53 | $49.55 | $49.55 | $49.55 | 319 |
| 2023-12-15 | $48.86 | $49.11 | $48.86 | $49.11 | $49.11 | 283 |
| 2023-12-14 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 13 |
| 2023-12-13 | $47.57 | $48.54 | $47.56 | $48.54 | $48.54 | 464 |
| 2023-12-12 | $47.62 | $47.78 | $47.52 | $47.52 | $47.52 | 5,644 |
| 2023-12-11 | $48.94 | $48.94 | $48.17 | $48.17 | $48.17 | 268 |
| 2023-12-08 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 137 |
| 2023-12-07 | $49.36 | $49.36 | $49.02 | $49.02 | $49.02 | 1,562 |
| 2023-12-06 | $50.80 | $52.67 | $49.45 | $49.45 | $49.45 | 2,530 |
| 2023-12-05 | $50.78 | $50.78 | $50.78 | $50.78 | $50.78 | 21 |
| 2023-12-04 | $51.29 | $52.66 | $51.08 | $51.74 | $51.74 | 1,896 |
| 2023-12-01 | $52.16 | $52.16 | $51.89 | $51.89 | $51.89 | 2,248 |
| 2023-11-30 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 11 |
| 2023-11-29 | $52.04 | $52.04 | $50.33 | $50.62 | $50.62 | 1,481 |
| 2023-11-28 | $50.76 | $50.76 | $49.88 | $49.95 | $49.95 | 844 |
| 2023-11-27 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 103 |
| 2023-11-24 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 28 |
| 2023-11-22 | $49.48 | $49.93 | $49.48 | $49.93 | $49.93 | 200 |
| 2023-11-21 | $49.62 | $49.95 | $49.62 | $49.64 | $49.64 | 1,373 |
| 2023-11-20 | $49.76 | $49.76 | $49.62 | $49.62 | $49.62 | 1,057 |
| 2023-11-17 | $49.33 | $49.76 | $49.20 | $49.75 | $49.75 | 5,854 |
| 2023-11-16 | $49.02 | $49.02 | $48.38 | $48.38 | $48.38 | 329 |
| 2023-11-15 | $49.40 | $49.40 | $49.17 | $49.17 | $49.17 | 175 |
| 2023-11-14 | $48.81 | $49.05 | $48.59 | $48.99 | $48.99 | 1,132 |
| 2023-11-13 | $48.29 | $48.42 | $48.17 | $48.17 | $48.17 | 413 |
| 2023-11-10 | $48.42 | $48.42 | $47.75 | $47.88 | $47.88 | 4,411 |
| 2023-11-09 | $47.65 | $47.65 | $47.56 | $47.56 | $47.56 | 145 |
| 2023-11-08 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 206 |
| 2023-11-07 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 34 |
| 2023-11-06 | $49.39 | $49.41 | $49.39 | $49.41 | $49.41 | 232 |
| 2023-11-03 | $49.65 | $49.91 | $49.11 | $49.91 | $49.91 | 609 |
| 2023-11-02 | $48.49 | $49.54 | $48.49 | $49.54 | $49.54 | 2,159 |
| 2023-11-01 | $47.68 | $47.68 | $47.68 | $47.68 | $47.68 | 661 |
| 2023-10-31 | $46.99 | $47.09 | $46.99 | $47.09 | $47.09 | 104 |
| 2023-10-30 | $46.21 | $46.59 | $46.05 | $46.59 | $46.59 | 2,553 |
| 2023-10-27 | $49.23 | $49.23 | $46.56 | $46.56 | $46.56 | 557 |
| 2023-10-26 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 73 |
| 2023-10-25 | $47.86 | $47.93 | $47.67 | $47.67 | $47.67 | 1,071 |
| 2023-10-24 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 419 |
| 2023-10-23 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 110 |
| 2023-10-20 | $48.18 | $48.18 | $48.18 | $48.18 | $48.18 | 118 |
| 2023-10-19 | $48.40 | $48.54 | $48.40 | $48.48 | $48.48 | 1,424 |
| 2023-10-18 | $47.29 | $48.78 | $47.29 | $48.43 | $48.43 | 12,176 |
| 2023-10-17 | $47.40 | $48.33 | $47.40 | $47.97 | $47.97 | 9,284 |
| 2023-10-16 | $46.76 | $48.80 | $46.76 | $47.94 | $47.94 | 7,359 |
| 2023-10-13 | $46.07 | $47.51 | $46.07 | $47.51 | $47.51 | 3,989 |
| 2023-10-12 | $47.34 | $47.40 | $46.63 | $46.93 | $46.93 | 3,377 |
| 2023-10-11 | $47.60 | $48.46 | $47.60 | $48.46 | $47.13 | 8,271 |
| 2023-10-10 | $47.40 | $49.00 | $47.30 | $48.41 | $47.08 | 7,469 |
| 2023-10-09 | $45.70 | $47.91 | $45.70 | $47.91 | $46.60 | 7,173 |
| 2023-10-06 | $46.26 | $46.57 | $46.26 | $46.57 | $45.30 | 1,037 |
| 2023-10-05 | $44.99 | $46.52 | $44.83 | $46.27 | $45.00 | 12,222 |
| 2023-10-04 | $46.10 | $46.10 | $45.46 | $45.72 | $44.47 | 807 |
| 2023-10-03 | $47.33 | $47.33 | $46.24 | $46.30 | $45.03 | 1,426 |
| 2023-10-02 | $47.76 | $47.76 | $47.32 | $47.32 | $46.03 | 1,805 |
| 2023-09-29 | $48.40 | $48.40 | $48.40 | $48.40 | $47.07 | 291 |
| 2023-09-28 | $48.50 | $48.90 | $48.50 | $48.90 | $47.56 | 224 |
| 2023-09-27 | $48.26 | $48.26 | $48.09 | $48.12 | $46.80 | 638 |
| 2023-09-26 | $47.36 | $48.11 | $47.34 | $47.35 | $46.05 | 2,312 |
| 2023-09-25 | $47.12 | $48.35 | $47.12 | $48.32 | $47.00 | 3,123 |
| 2023-09-22 | $49.05 | $49.05 | $47.82 | $47.82 | $46.51 | 571 |
| 2023-09-21 | $48.65 | $48.65 | $48.07 | $48.07 | $46.75 | 423 |
| 2023-09-20 | $48.69 | $48.78 | $48.52 | $48.59 | $47.26 | 1,082 |
| 2023-09-19 | $47.93 | $48.09 | $47.79 | $48.09 | $46.77 | 3,028 |
| 2023-09-18 | $47.32 | $47.63 | $47.32 | $47.63 | $46.32 | 466 |
| 2023-09-15 | $47.00 | $47.04 | $46.85 | $47.04 | $45.76 | 717 |
| 2023-09-14 | $46.83 | $48.65 | $46.83 | $47.41 | $46.11 | 4,638 |
| 2023-09-13 | $46.60 | $47.95 | $46.60 | $46.87 | $45.58 | 5,869 |
| 2023-09-12 | $45.88 | $46.90 | $45.88 | $46.90 | $45.61 | 229 |
| 2023-09-11 | $46.79 | $49.44 | $46.13 | $46.13 | $44.86 | 9,516 |
| 2023-09-08 | $45.60 | $46.59 | $45.35 | $46.49 | $45.22 | 4,993 |
| 2023-09-07 | $44.65 | $46.28 | $44.63 | $46.18 | $44.92 | 7,340 |
| 2023-09-06 | $46.60 | $46.90 | $45.80 | $45.83 | $44.57 | 1,783 |
| 2023-09-05 | $46.70 | $47.83 | $46.65 | $47.14 | $45.85 | 20,384 |
| 2023-09-01 | $46.50 | $47.88 | $45.55 | $47.17 | $45.88 | 11,068 |
| 2023-08-31 | $46.70 | $46.70 | $46.41 | $46.41 | $45.14 | 499 |
| 2023-08-30 | $45.90 | $47.21 | $45.90 | $46.54 | $45.26 | 13,092 |
| 2023-08-29 | $45.60 | $46.31 | $45.60 | $46.31 | $45.04 | 704 |
| 2023-08-28 | $45.30 | $46.85 | $45.30 | $46.06 | $44.80 | 11,423 |
| 2023-08-25 | $45.40 | $45.78 | $45.11 | $45.78 | $44.53 | 3,305 |
| 2023-08-24 | $44.77 | $45.94 | $44.77 | $45.47 | $44.23 | 6,134 |
| 2023-08-23 | $45.80 | $45.80 | $45.35 | $45.67 | $44.42 | 723 |
| 2023-08-22 | $45.70 | $47.11 | $45.70 | $45.91 | $44.65 | 7,650 |
| 2023-08-21 | $49.48 | $49.48 | $45.28 | $46.00 | $44.74 | 29,258 |
| 2023-08-18 | $44.40 | $45.85 | $44.40 | $45.85 | $45.85 | 319 |
| 2023-08-17 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 7 |
| 2023-08-16 | $46.00 | $46.00 | $44.99 | $44.99 | $44.99 | 1,811 |
| 2023-08-15 | $44.40 | $46.06 | $44.40 | $44.96 | $44.96 | 13,053 |
| 2023-08-14 | $44.70 | $46.99 | $44.70 | $45.42 | $45.42 | 49,485 |
| 2023-08-11 | $44.38 | $46.27 | $44.27 | $45.80 | $45.80 | 9,286 |
| 2023-08-10 | $44.60 | $45.56 | $44.43 | $45.27 | $45.27 | 6,614 |
| 2023-08-09 | $45.23 | $45.23 | $45.18 | $45.18 | $45.18 | 200 |
| 2023-08-08 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 88 |
| 2023-08-07 | $44.80 | $45.59 | $44.48 | $45.35 | $45.35 | 8,664 |
| 2023-08-04 | $45.00 | $46.30 | $44.47 | $44.92 | $44.92 | 14,776 |
| 2023-08-03 | $44.60 | $45.27 | $44.24 | $45.16 | $45.16 | 9,857 |
| 2023-08-02 | $45.36 | $45.94 | $45.18 | $45.26 | $45.26 | 10,081 |
| 2023-08-01 | $45.60 | $45.86 | $45.23 | $45.86 | $45.86 | 383 |
| 2023-07-31 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 168 |
| 2023-07-28 | $44.95 | $45.73 | $44.95 | $45.73 | $45.73 | 7,069 |
| 2023-07-27 | $45.59 | $45.59 | $45.20 | $45.20 | $45.20 | 293 |
| 2023-07-26 | $45.60 | $45.60 | $45.50 | $45.50 | $45.50 | 258 |
| 2023-07-25 | $47.50 | $47.50 | $45.59 | $45.59 | $45.59 | 594 |
| 2023-07-24 | $45.47 | $45.62 | $45.47 | $45.62 | $45.62 | 227 |
| 2023-07-21 | $44.84 | $44.84 | $44.82 | $44.82 | $44.82 | 138 |
| 2023-07-20 | $44.90 | $44.90 | $44.74 | $44.85 | $44.85 | 604 |
| 2023-07-19 | $44.00 | $44.58 | $43.90 | $44.58 | $44.58 | 4,761 |
| 2023-07-18 | $44.43 | $44.64 | $44.34 | $44.34 | $44.34 | 2,412 |
| 2023-07-17 | $41.40 | $44.00 | $41.40 | $43.76 | $43.76 | 1,061 |
| 2023-07-14 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 68 |
| 2023-07-13 | $44.44 | $44.48 | $44.44 | $44.48 | $44.48 | 146 |
| 2023-07-12 | $45.36 | $45.36 | $45.36 | $45.36 | $44.07 | 62 |
| 2023-07-11 | $45.08 | $45.08 | $45.03 | $45.03 | $43.76 | 200 |
| 2023-07-10 | $44.62 | $44.62 | $44.62 | $44.62 | $43.36 | 5 |
| 2023-07-07 | $44.41 | $44.41 | $44.41 | $44.41 | $43.15 | 53 |
| 2023-07-06 | $43.86 | $43.86 | $43.86 | $43.86 | $42.62 | 7 |
| 2023-07-05 | $44.19 | $44.19 | $44.19 | $44.19 | $42.94 | 3 |
| 2023-07-03 | $44.34 | $44.34 | $44.34 | $44.34 | $43.08 | 3 |
| 2023-06-30 | $43.94 | $43.94 | $43.94 | $43.94 | $42.69 | 12 |
| 2023-06-29 | $42.98 | $43.72 | $42.98 | $43.72 | $42.48 | 2,401 |
| 2023-06-28 | $44.55 | $44.55 | $42.62 | $43.19 | $41.97 | 345 |
| 2023-06-27 | $42.73 | $42.76 | $42.73 | $42.76 | $41.55 | 205 |
| 2023-06-26 | $42.69 | $42.69 | $42.69 | $42.69 | $41.48 | 1 |
| 2023-06-23 | $42.08 | $42.08 | $42.08 | $42.08 | $40.88 | 1 |
| 2023-06-22 | $41.19 | $42.55 | $41.19 | $42.55 | $41.35 | 304 |
| 2023-06-21 | $43.19 | $43.19 | $43.19 | $43.19 | $41.97 | 90 |
| 2023-06-20 | $43.12 | $43.12 | $43.12 | $43.12 | $41.90 | 97 |
| 2023-06-16 | $43.94 | $43.94 | $43.94 | $43.94 | $42.69 | 146 |
| 2023-06-15 | $42.50 | $43.74 | $42.43 | $43.74 | $42.50 | 2,413 |
| 2023-06-14 | $43.06 | $43.06 | $43.06 | $43.06 | $41.84 | 25 |
| 2023-06-13 | $42.78 | $42.78 | $42.78 | $42.78 | $41.57 | 25 |
| 2023-06-12 | $42.79 | $42.79 | $42.79 | $42.79 | $41.58 | 21 |
| 2023-06-09 | $43.16 | $43.16 | $43.16 | $43.16 | $41.94 | 3 |
| 2023-06-08 | $43.99 | $43.99 | $43.99 | $43.99 | $42.74 | 1 |
| 2023-06-07 | $44.13 | $44.13 | $44.13 | $44.13 | $42.88 | 243 |
| 2023-06-06 | $43.65 | $43.65 | $43.33 | $43.33 | $42.10 | 243 |
| 2023-06-05 | $43.04 | $43.04 | $43.04 | $43.04 | $41.82 | 52 |
| 2023-06-02 | $43.09 | $43.09 | $43.09 | $43.09 | $41.87 | 102 |
| 2023-06-01 | $39.40 | $42.06 | $39.40 | $42.06 | $40.87 | 1,312 |
| 2023-05-31 | $41.52 | $41.52 | $41.47 | $41.47 | $40.29 | 124 |
| 2023-05-30 | $41.93 | $41.93 | $41.93 | $41.93 | $40.75 | 51 |
| 2023-05-26 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 21 |
| 2023-05-25 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 3 |
| 2023-05-24 | $43.08 | $43.08 | $43.01 | $43.01 | $43.01 | 203 |
| 2023-05-23 | $43.89 | $43.89 | $43.28 | $43.28 | $43.28 | 206 |
| 2023-05-22 | $43.22 | $43.22 | $43.10 | $43.10 | $43.10 | 148 |
| 2023-05-19 | $43.54 | $43.54 | $43.34 | $43.34 | $43.34 | 263 |
| 2023-05-18 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 0 |
| 2023-05-17 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 27 |
| 2023-05-16 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 27 |
| 2023-05-15 | $42.74 | $42.77 | $42.61 | $42.61 | $42.61 | 2,203 |
| 2023-05-12 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 2 |
| 2023-05-11 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 2 |
| 2023-05-10 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 1 |
| 2023-05-09 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 3 |
| 2023-05-08 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 50 |
| 2023-05-05 | $40.22 | $40.62 | $40.22 | $40.62 | $40.62 | 1,081 |
| 2023-05-04 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 89 |
| 2023-05-03 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 14 |
| 2023-05-02 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 14 |
| 2023-05-01 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 1 |
| 2023-04-28 | $42.04 | $42.14 | $42.00 | $42.00 | $42.00 | 351 |
| 2023-04-27 | $41.18 | $41.67 | $41.18 | $41.67 | $41.67 | 1,321 |
| 2023-04-26 | $41.10 | $41.14 | $41.10 | $41.14 | $41.14 | 401 |
| 2023-04-25 | $41.54 | $41.54 | $41.16 | $41.16 | $41.16 | 390 |
| 2023-04-24 | $43.55 | $43.55 | $41.80 | $42.01 | $42.01 | 528 |
| 2023-04-21 | $41.57 | $41.80 | $41.57 | $41.80 | $41.80 | 2,068 |
| 2023-04-20 | $43.36 | $43.36 | $41.38 | $41.38 | $41.38 | 327 |
| 2023-04-19 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 3 |
| 2023-04-18 | $42.18 | $42.18 | $42.10 | $42.10 | $42.10 | 309 |
| 2023-04-17 | $42.75 | $42.75 | $42.10 | $42.22 | $42.22 | 451 |
| 2023-04-14 | $42.22 | $42.32 | $42.22 | $42.32 | $42.32 | 1,006 |
| 2023-04-13 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 26 |
| 2023-04-12 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 83 |
| 2023-04-11 | $43.18 | $43.18 | $43.18 | $43.18 | $41.91 | 257 |
| 2023-04-10 | $42.67 | $42.67 | $42.67 | $42.67 | $41.41 | 51 |
| 2023-04-06 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 37 |
| 2023-04-05 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 38 |
| 2023-04-04 | $43.89 | $43.89 | $42.96 | $42.96 | $42.96 | 738 |
| 2023-04-03 | $44.15 | $44.15 | $43.59 | $43.59 | $43.59 | 373 |
| 2023-03-31 | $42.24 | $42.37 | $42.24 | $42.37 | $42.37 | 315 |
| 2023-03-30 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 14 |
| 2023-03-29 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 2 |
| 2023-03-28 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 35 |
| 2023-03-27 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 1 |
| 2023-03-24 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 65 |
| 2023-03-23 | $38.85 | $39.04 | $38.85 | $39.04 | $39.04 | 2,554 |
| 2023-03-22 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 2 |
| 2023-03-21 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 1 |
| 2023-03-20 | $40.67 | $40.67 | $39.76 | $39.76 | $39.76 | 154 |
| 2023-03-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 2 |
| 2023-03-16 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 2 |
| 2023-03-15 | $40.00 | $40.00 | $39.93 | $39.93 | $39.93 | 571 |
| 2023-03-14 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 2 |
| 2023-03-13 | $42.74 | $42.74 | $41.77 | $41.84 | $41.84 | 368 |
| 2023-03-10 | $43.08 | $43.08 | $42.75 | $42.75 | $42.75 | 430 |
| 2023-03-09 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 2 |
| 2023-03-08 | $43.93 | $43.93 | $43.93 | $43.93 | $43.93 | 107 |
| 2023-03-07 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 9 |
| 2023-03-06 | $44.71 | $44.71 | $44.71 | $44.71 | $44.71 | 61 |
| 2023-03-03 | $44.50 | $44.61 | $44.43 | $44.43 | $44.43 | 598 |
| 2023-03-02 | $44.13 | $44.13 | $44.05 | $44.05 | $44.05 | 101 |
| 2023-03-01 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 32 |
| 2023-02-28 | $45.35 | $45.35 | $43.18 | $43.18 | $43.18 | 432 |
| 2023-02-27 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 20 |
| 2023-02-24 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 5 |
| 2023-02-23 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 50 |
| 2023-02-22 | $43.34 | $43.69 | $43.34 | $43.69 | $43.69 | 203 |
| 2023-02-21 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 67 |
| 2023-02-17 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 61 |
| 2023-02-16 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 4 |
| 2023-02-15 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 18 |
| 2023-02-14 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 2 |
| 2023-02-13 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 53 |
| 2023-02-10 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 2 |
| 2023-02-09 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 5 |
| 2023-02-08 | $44.53 | $44.53 | $44.44 | $44.44 | $44.44 | 700 |
| 2023-02-07 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 12 |
| 2023-02-06 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 73 |
| 2023-02-03 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 206 |
| 2023-02-02 | $44.47 | $44.55 | $44.47 | $44.55 | $44.55 | 206 |
| 2023-02-01 | $43.92 | $44.03 | $43.92 | $44.03 | $44.03 | 352 |
| 2023-01-31 | $43.52 | $43.98 | $43.52 | $43.98 | $43.98 | 327 |
| 2023-01-30 | $44.18 | $44.18 | $43.66 | $43.66 | $43.66 | 201 |
| 2023-01-27 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 176 |
| 2023-01-26 | $44.83 | $44.83 | $44.80 | $44.80 | $44.80 | 162 |
| 2023-01-25 | $46.02 | $46.02 | $44.13 | $44.13 | $44.13 | 820 |
| 2023-01-24 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 1 |
| 2023-01-23 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 92 |
| 2023-01-20 | $43.06 | $43.32 | $43.06 | $43.32 | $43.32 | 1,201 |
| 2023-01-19 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 32 |
| 2023-01-18 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 32 |
| 2023-01-17 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 239 |
| 2023-01-13 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 50 |
| 2023-01-12 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 81 |
| 2023-01-11 | $43.52 | $43.84 | $43.37 | $43.84 | $42.70 | 408 |
| 2023-01-10 | $43.14 | $43.14 | $43.12 | $43.12 | $42.00 | 221 |
| 2023-01-09 | $43.41 | $43.50 | $43.18 | $43.21 | $42.09 | 1,687 |
| 2023-01-06 | $42.83 | $42.83 | $42.83 | $42.83 | $41.72 | 1 |
| 2023-01-05 | $40.26 | $41.13 | $40.26 | $41.13 | $41.13 | 196 |
| 2023-01-04 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 22 |
| 2023-01-03 | $41.35 | $41.35 | $39.97 | $40.45 | $40.45 | 20,342 |
| 2022-12-30 | $40.75 | $41.28 | $40.50 | $41.28 | $41.28 | 846 |
| 2022-12-29 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 64 |
| 2022-12-28 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 1 |
| 2022-12-27 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 1 |
| 2022-12-23 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 113 |
| 2022-12-22 | $39.01 | $39.67 | $39.01 | $39.67 | $39.67 | 113 |
| 2022-12-21 | $40.52 | $40.53 | $40.36 | $40.36 | $40.36 | 404 |
| 2022-12-20 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 1 |
| 2022-12-19 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 4 |
| 2022-12-16 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 0 |
| 2022-12-15 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 6 |
| 2022-12-14 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 6 |
| 2022-12-13 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 258 |
| 2022-12-12 | $39.70 | $40.67 | $39.70 | $40.67 | $40.67 | 258 |
| 2022-12-09 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 243 |
| 2022-12-08 | $41.10 | $41.90 | $40.57 | $40.57 | $40.57 | 3,912 |
| 2022-12-07 | $41.30 | $42.40 | $41.04 | $41.04 | $41.04 | 7,115 |
| 2022-12-06 | $44.96 | $44.96 | $41.86 | $41.86 | $41.86 | 1,816 |
| 2022-12-05 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 75 |
| 2022-12-02 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 49 |
| 2022-12-01 | $44.70 | $45.47 | $43.95 | $43.95 | $43.95 | 3,263 |
| 2022-11-30 | $43.70 | $44.46 | $43.70 | $44.46 | $44.46 | 3,258 |
| 2022-11-29 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 18 |
| 2022-11-28 | $42.51 | $42.91 | $42.51 | $42.91 | $42.91 | 1,536 |
| 2022-11-25 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 2 |
| 2022-11-23 | $42.28 | $43.40 | $42.28 | $43.40 | $43.40 | 224 |
| 2022-11-22 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 20 |
| 2022-11-21 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 113 |
| 2022-11-18 | $43.45 | $43.45 | $41.75 | $43.39 | $43.39 | 5,713 |
| 2022-11-17 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 74 |
| 2022-11-16 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 44 |
| 2022-11-15 | $45.19 | $45.19 | $43.00 | $43.00 | $43.00 | 455 |
| 2022-11-14 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 15 |
| 2022-11-11 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 23 |
| 2022-11-10 | $43.43 | $43.91 | $43.43 | $43.91 | $43.91 | 220 |
| 2022-11-09 | $42.22 | $42.26 | $42.22 | $42.24 | $42.24 | 1,742 |
| 2022-11-08 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 77 |
| 2022-11-07 | $44.31 | $44.50 | $43.75 | $43.83 | $43.83 | 1,218 |
| 2022-11-04 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 3 |
| 2022-11-03 | $43.51 | $43.51 | $43.39 | $43.39 | $43.39 | 219 |
| 2022-11-02 | $45.23 | $45.23 | $43.20 | $43.20 | $43.20 | 219 |
| 2022-11-01 | $44.48 | $44.48 | $44.29 | $44.41 | $44.41 | 1,578 |
| 2022-10-31 | $45.13 | $45.13 | $43.67 | $44.03 | $44.03 | 1,014 |
| 2022-10-28 | $43.69 | $43.69 | $43.31 | $43.31 | $43.31 | 182 |
| 2022-10-27 | $43.38 | $43.38 | $42.89 | $42.89 | $42.89 | 143 |
| 2022-10-26 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 3 |
| 2022-10-25 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 51 |
| 2022-10-24 | $42.15 | $42.15 | $40.87 | $40.87 | $40.87 | 538 |
| 2022-10-21 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 40 |
| 2022-10-20 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 0 |
| 2022-10-19 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-10-18 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 212 |
| 2022-10-17 | $39.10 | $39.48 | $39.10 | $39.48 | $39.48 | 212 |
| 2022-10-14 | $36.57 | $38.40 | $36.57 | $38.36 | $38.36 | 1,016 |
| 2022-10-13 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 1 |
| 2022-10-12 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 7 |
| 2022-10-11 | $39.61 | $39.61 | $39.23 | $39.23 | $39.23 | 105 |
| 2022-10-10 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 4 |
| 2022-10-07 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 11 |
| 2022-10-06 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 11 |
| 2022-10-05 | $40.10 | $40.34 | $40.10 | $40.34 | $40.34 | 250 |
| 2022-10-04 | $39.55 | $40.11 | $39.55 | $40.11 | $40.11 | 133 |
| 2022-10-03 | $37.99 | $38.65 | $37.99 | $38.27 | $38.27 | 826 |
| 2022-09-30 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 3 |
| 2022-09-29 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 102 |
| 2022-09-28 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 29 |
| 2022-09-27 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 26 |
| 2022-09-26 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 14 |
| 2022-09-23 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 218 |
| 2022-09-22 | $40.36 | $40.38 | $39.65 | $39.65 | $39.65 | 502 |
| 2022-09-21 | $42.51 | $42.51 | $41.08 | $41.08 | $41.08 | 956 |
| 2022-09-20 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 249 |
| 2022-09-19 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 1 |
| 2022-09-16 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 299 |
| 2022-09-15 | $43.15 | $43.15 | $42.79 | $42.79 | $42.79 | 401 |
| 2022-09-14 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 2 |
| 2022-09-13 | $43.21 | $43.21 | $42.12 | $42.12 | $42.12 | 509 |
| 2022-09-12 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 2 |
| 2022-09-09 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 1 |
| 2022-09-08 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 8 |
| 2022-09-07 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 8 |
| 2022-09-06 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 7 |
| 2022-09-02 | $42.40 | $42.40 | $41.86 | $41.98 | $41.98 | 1,101 |
| 2022-09-01 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 1,005 |
| 2022-08-31 | $41.71 | $42.50 | $41.71 | $41.88 | $41.88 | 1,821 |
| 2022-08-30 | $43.91 | $43.91 | $42.14 | $42.14 | $42.14 | 1,408 |
| 2022-08-29 | $43.55 | $43.91 | $43.55 | $43.91 | $43.91 | 105 |
| 2022-08-26 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 2 |
| 2022-08-25 | $43.58 | $44.49 | $43.58 | $44.49 | $44.49 | 3,943 |
| 2022-08-24 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 47 |
| 2022-08-23 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 47 |
| 2022-08-22 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 95 |
| 2022-08-19 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 30 |
| 2022-08-18 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 3 |
| 2022-08-17 | $40.72 | $41.05 | $40.72 | $41.05 | $41.05 | 125 |
| 2022-08-16 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 108 |
| 2022-08-15 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 13 |
| 2022-08-12 | $41.26 | $41.26 | $41.26 | $41.26 | $41.26 | 8 |
| 2022-08-11 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 26 |
| 2022-08-10 | $39.69 | $39.86 | $39.59 | $39.59 | $39.59 | 1,446 |
| 2022-08-09 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 25 |
| 2022-08-08 | $38.33 | $38.38 | $38.33 | $38.38 | $38.38 | 205 |
| 2022-08-05 | $37.72 | $38.07 | $37.72 | $38.07 | $38.07 | 204 |
| 2022-08-04 | $37.79 | $37.91 | $37.79 | $37.91 | $37.91 | 602 |
| 2022-08-03 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 1 |
| 2022-08-02 | $39.79 | $39.79 | $39.76 | $39.76 | $39.76 | 202 |
| 2022-08-01 | $39.68 | $39.71 | $39.68 | $39.71 | $39.71 | 279 |
| 2022-07-29 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 9 |
| 2022-07-28 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 1 |
| 2022-07-27 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 89 |
| 2022-07-26 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 21 |
| 2022-07-25 | $36.96 | $36.97 | $36.91 | $36.97 | $36.97 | 420 |
| 2022-07-22 | $35.04 | $35.26 | $35.04 | $35.26 | $35.26 | 302 |
| 2022-07-21 | $35.57 | $36.03 | $35.57 | $36.03 | $36.03 | 303 |
| 2022-07-20 | $36.10 | $36.53 | $36.10 | $36.53 | $36.53 | 201 |
| 2022-07-19 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 1 |
| 2022-07-18 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 401 |
| 2022-07-15 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 63 |
| 2022-07-14 | $33.00 | $33.00 | $32.72 | $32.86 | $32.86 | 223 |
| 2022-07-13 | $33.08 | $33.29 | $33.08 | $33.29 | $33.29 | 207 |
| 2022-07-12 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 14 |
| 2022-07-11 | $34.37 | $34.85 | $34.37 | $34.85 | $34.85 | 236 |
| 2022-07-08 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 113 |
| 2022-07-07 | $34.36 | $34.84 | $34.36 | $34.84 | $34.84 | 333 |
| 2022-07-06 | $32.49 | $32.74 | $31.62 | $32.74 | $32.74 | 586 |
| 2022-07-05 | $32.45 | $33.61 | $32.45 | $33.61 | $33.61 | 1,211 |
| 2022-07-01 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 5 |
| 2022-06-30 | $34.03 | $34.22 | $34.03 | $34.22 | $34.22 | 1,804 |
| 2022-06-29 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 5 |
| 2022-06-28 | $35.45 | $35.61 | $35.41 | $35.61 | $35.61 | 783 |
| 2022-06-27 | $34.44 | $34.81 | $34.44 | $34.81 | $34.81 | 226 |
| 2022-06-24 | $34.23 | $34.23 | $33.97 | $33.97 | $33.97 | 2,650 |
| 2022-06-23 | $32.69 | $32.69 | $32.61 | $32.61 | $32.61 | 302 |
| 2022-06-22 | $34.25 | $34.25 | $33.63 | $33.72 | $33.72 | 425 |
| 2022-06-21 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 73 |
| 2022-06-17 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 161 |
| 2022-06-16 | $35.85 | $35.85 | $34.86 | $34.86 | $34.86 | 1,681 |
| 2022-06-15 | $38.22 | $38.22 | $37.45 | $37.45 | $37.45 | 739 |
| 2022-06-14 | $38.47 | $38.47 | $38.36 | $38.36 | $38.36 | 1,853 |
| 2022-06-13 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 828 |
| 2022-06-10 | $43.77 | $43.77 | $42.70 | $42.92 | $42.92 | 405 |
| 2022-06-09 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 105 |
| 2022-06-08 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 98 |
| 2022-06-07 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 7 |
| 2022-06-06 | $44.35 | $44.47 | $44.35 | $44.47 | $44.47 | 2,236 |
| 2022-06-03 | $44.25 | $44.39 | $44.25 | $44.25 | $44.25 | 516 |
| 2022-06-02 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 13 |
| 2022-06-01 | $43.74 | $44.06 | $43.74 | $44.06 | $44.06 | 114 |
| 2022-05-31 | $43.01 | $43.01 | $42.95 | $42.95 | $42.95 | 135 |
| 2022-05-27 | $43.17 | $43.17 | $43.06 | $43.06 | $43.06 | 119 |
| 2022-05-26 | $41.43 | $42.31 | $41.43 | $41.95 | $41.95 | 4,003 |
| 2022-05-25 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 2 |
| 2022-05-24 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 5 |
| 2022-05-23 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 53 |
| 2022-05-20 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 1 |
| 2022-05-19 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 2 |
| 2022-05-18 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 3 |
| 2022-05-17 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 15 |
| 2022-05-16 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 1 |
| 2022-05-13 | $38.77 | $38.95 | $38.77 | $38.95 | $38.95 | 256 |
| 2022-05-12 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 16 |
| 2022-05-11 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 3 |
| 2022-05-10 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 124 |
| 2022-05-09 | $38.49 | $38.49 | $38.04 | $38.04 | $38.04 | 344 |
| 2022-05-06 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2022-05-05 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 1,052 |
| 2022-05-04 | $40.91 | $42.14 | $40.91 | $42.14 | $42.14 | 1,052 |
| 2022-05-03 | $39.75 | $40.12 | $39.75 | $40.12 | $40.12 | 1,827 |
| 2022-05-02 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 17 |
| 2022-04-29 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 3 |
| 2022-04-28 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 61 |
| 2022-04-27 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 71 |
| 2022-04-26 | $39.52 | $39.52 | $38.52 | $38.52 | $38.52 | 897 |
| 2022-04-25 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 249 |
| 2022-04-22 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 208 |
| 2022-04-21 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 100 |
| 2022-04-20 | $41.97 | $42.93 | $41.97 | $42.93 | $42.93 | 445 |
| 2022-04-19 | $41.66 | $42.00 | $41.66 | $41.82 | $41.82 | 446 |
| 2022-04-18 | $42.73 | $42.73 | $41.12 | $41.14 | $41.14 | 635 |
| 2022-04-14 | $41.44 | $41.44 | $41.23 | $41.23 | $41.23 | 800 |
| 2022-04-13 | $36.55 | $41.32 | $36.55 | $41.29 | $41.29 | 993 |
| 2022-04-12 | $40.36 | $40.60 | $40.36 | $40.60 | $40.60 | 1,162 |
| 2022-04-11 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 31 |
| 2022-04-08 | $40.63 | $40.63 | $40.63 | $40.63 | $39.64 | 56 |
| 2022-04-07 | $39.07 | $40.13 | $38.97 | $40.13 | $39.15 | 230 |
| 2022-04-06 | $39.90 | $40.22 | $39.87 | $39.87 | $38.90 | 605 |
| 2022-04-05 | $39.92 | $39.92 | $39.92 | $39.92 | $38.95 | 150 |
| 2022-04-04 | $41.98 | $41.98 | $40.43 | $40.43 | $39.44 | 339 |
| 2022-04-01 | $39.50 | $39.99 | $39.50 | $39.99 | $39.02 | 325 |
| 2022-03-31 | $39.75 | $39.75 | $39.75 | $39.75 | $38.78 | 110 |
| 2022-03-30 | $40.22 | $40.22 | $40.22 | $40.22 | $39.24 | 64 |
| 2022-03-29 | $40.07 | $40.07 | $40.07 | $40.07 | $39.10 | 781 |
| 2022-03-28 | $39.20 | $39.63 | $39.20 | $39.63 | $38.67 | 781 |
| 2022-03-25 | $40.10 | $40.27 | $40.10 | $40.27 | $39.29 | 150 |
| 2022-03-24 | $39.24 | $39.24 | $39.24 | $39.24 | $38.29 | 43 |
| 2022-03-23 | $38.53 | $38.53 | $38.53 | $38.53 | $37.59 | 281 |
| 2022-03-22 | $37.33 | $38.15 | $37.33 | $38.15 | $37.23 | 611 |
| 2022-03-21 | $37.85 | $37.85 | $37.85 | $37.85 | $36.93 | 4 |
| 2022-03-18 | $36.66 | $36.66 | $36.66 | $36.66 | $35.77 | 9 |
| 2022-03-17 | $36.79 | $36.79 | $36.79 | $36.79 | $35.89 | 111 |
| 2022-03-16 | $35.94 | $36.21 | $35.94 | $36.21 | $35.33 | 3,303 |
| 2022-03-15 | $35.30 | $36.03 | $35.30 | $35.71 | $34.84 | 20,172 |
| 2022-03-14 | $36.81 | $36.81 | $36.47 | $36.47 | $35.58 | 362 |
| 2022-03-11 | $38.23 | $38.23 | $38.23 | $38.23 | $37.30 | 7 |
| 2022-03-10 | $39.97 | $39.97 | $39.97 | $39.97 | $39.00 | 16 |
| 2022-03-09 | $39.12 | $39.12 | $39.12 | $39.12 | $38.17 | 96 |
| 2022-03-08 | $39.94 | $39.94 | $39.94 | $39.94 | $38.96 | 66 |
| 2022-03-07 | $39.35 | $39.35 | $39.35 | $39.35 | $38.39 | 147 |
| 2022-03-04 | $39.90 | $39.90 | $39.90 | $39.90 | $38.93 | 160 |
| 2022-03-03 | $39.50 | $39.50 | $39.50 | $39.50 | $38.54 | 20 |
| 2022-03-02 | $39.74 | $39.74 | $39.74 | $39.74 | $38.77 | 86 |
| 2022-03-01 | $38.77 | $38.77 | $38.77 | $38.77 | $37.83 | 69 |
| 2022-02-28 | $38.54 | $38.54 | $38.54 | $38.54 | $37.60 | 30 |
| 2022-02-25 | $36.69 | $36.69 | $36.69 | $36.69 | $35.80 | 30 |
| 2022-02-24 | $35.78 | $35.78 | $35.78 | $35.78 | $34.91 | 3 |
| 2022-02-23 | $36.14 | $36.14 | $36.14 | $36.14 | $35.26 | 42 |
| 2022-02-22 | $36.78 | $36.78 | $35.85 | $35.85 | $34.98 | 2,533 |
| 2022-02-18 | $36.93 | $36.99 | $36.93 | $36.99 | $36.09 | 359 |
| 2022-02-17 | $37.53 | $37.53 | $37.53 | $37.53 | $36.62 | 3 |
| 2022-02-16 | $37.99 | $37.99 | $37.99 | $37.99 | $37.07 | 68 |
| 2022-02-15 | $37.75 | $38.02 | $37.75 | $38.02 | $37.10 | 237 |
| 2022-02-14 | $38.27 | $38.27 | $38.27 | $38.27 | $37.34 | 12 |
| 2022-02-11 | $38.93 | $39.34 | $38.93 | $39.34 | $38.39 | 2,539 |
| 2022-02-10 | $37.46 | $37.46 | $37.46 | $37.46 | $36.55 | 226 |
| 2022-02-09 | $38.61 | $38.64 | $38.56 | $38.56 | $37.62 | 690 |
| 2022-02-08 | $38.32 | $38.32 | $38.21 | $38.31 | $37.38 | 582 |
| 2022-02-07 | $38.72 | $39.06 | $38.20 | $38.78 | $37.83 | 2,571 |
| 2022-02-04 | $38.60 | $38.93 | $38.59 | $38.72 | $37.78 | 2,851 |
| 2022-02-03 | $37.54 | $38.15 | $37.49 | $38.15 | $37.22 | 823 |
| 2022-02-02 | $37.40 | $38.20 | $37.27 | $38.20 | $37.27 | 4,841 |
| 2022-02-01 | $36.90 | $37.55 | $36.67 | $37.55 | $36.64 | 1,377 |
| 2022-01-31 | $35.95 | $35.99 | $35.83 | $35.99 | $35.12 | 2,235 |
| 2022-01-28 | $35.44 | $35.44 | $35.44 | $35.44 | $34.58 | 70 |
| 2022-01-27 | $35.39 | $35.39 | $35.39 | $35.39 | $34.53 | 250 |
| 2022-01-26 | $36.07 | $36.38 | $35.30 | $35.30 | $34.44 | 1,633 |
| 2022-01-25 | $34.40 | $35.11 | $34.40 | $35.11 | $34.26 | 1,053 |
| 2022-01-24 | $32.66 | $33.76 | $32.66 | $33.76 | $32.94 | 480 |
| 2022-01-21 | $34.36 | $34.38 | $34.03 | $34.03 | $33.20 | 533 |
| 2022-01-20 | $35.82 | $36.04 | $35.11 | $35.11 | $34.26 | 3,414 |
| 2022-01-19 | $35.76 | $35.85 | $35.46 | $35.59 | $34.72 | 1,175 |
| 2022-01-18 | $36.30 | $36.50 | $35.83 | $35.93 | $35.06 | 2,874 |
| 2022-01-14 | $34.75 | $35.97 | $34.75 | $35.97 | $35.09 | 10,945 |
| 2022-01-13 | $35.97 | $36.01 | $35.11 | $35.11 | $34.26 | 13,485 |
| 2022-01-12 | $35.36 | $35.99 | $35.36 | $35.97 | $35.09 | 1,421 |
| 2022-01-11 | $34.38 | $35.22 | $34.38 | $35.22 | $34.36 | 2,833 |
| 2022-01-10 | $34.86 | $35.19 | $34.86 | $35.19 | $33.35 | 994 |
| 2022-01-07 | $35.19 | $35.19 | $35.00 | $35.16 | $33.33 | 1,464 |
| 2022-01-06 | $34.69 | $34.71 | $34.54 | $34.60 | $32.80 | 1,111 |
| 2022-01-05 | $34.75 | $34.75 | $33.76 | $33.76 | $32.01 | 4,456 |
| 2022-01-04 | $33.86 | $34.28 | $33.86 | $34.26 | $32.47 | 1,023 |
| 2022-01-03 | $32.92 | $33.18 | $32.92 | $33.18 | $31.45 | 200 |
| 2021-12-31 | $31.77 | $31.77 | $31.77 | $31.77 | $30.12 | 76 |
| 2021-12-30 | $31.03 | $31.03 | $31.03 | $31.03 | $29.41 | 102 |
| 2021-12-29 | $30.90 | $30.90 | $30.90 | $30.90 | $29.29 | 102 |
| 2021-12-28 | $31.43 | $31.43 | $31.08 | $31.08 | $29.46 | 483 |
| 2021-12-27 | $30.45 | $31.04 | $30.45 | $31.04 | $29.42 | 250 |
| 2021-12-23 | $30.17 | $30.17 | $30.17 | $30.17 | $28.60 | 1 |
| 2021-12-22 | $29.91 | $29.91 | $29.85 | $29.85 | $28.29 | 312 |
| 2021-12-21 | $29.60 | $29.67 | $29.60 | $29.67 | $28.13 | 207 |
| 2021-12-20 | $28.79 | $28.79 | $28.79 | $28.79 | $27.29 | 1 |
| 2021-12-17 | $29.68 | $29.68 | $29.68 | $29.68 | $28.14 | 4 |
| 2021-12-16 | $29.92 | $29.92 | $29.92 | $29.92 | $28.36 | 7 |
| 2021-12-15 | $28.38 | $29.60 | $28.38 | $29.60 | $28.05 | 154 |
| 2021-12-14 | $29.07 | $29.07 | $28.81 | $29.03 | $27.52 | 5,192 |
| 2021-12-13 | $29.44 | $29.44 | $29.44 | $29.44 | $27.90 | 74 |
| 2021-12-10 | $30.56 | $30.56 | $30.56 | $30.56 | $28.97 | 36 |
| 2021-12-09 | $30.71 | $30.81 | $30.71 | $30.81 | $29.21 | 101 |
| 2021-12-08 | $31.32 | $31.32 | $31.32 | $31.32 | $29.69 | 50 |
| 2021-12-07 | $31.58 | $31.58 | $31.58 | $31.58 | $29.93 | 228 |
| 2021-12-06 | $31.16 | $33.42 | $30.34 | $31.12 | $29.49 | 1,319 |
| 2021-12-03 | $30.60 | $30.60 | $30.60 | $30.60 | $29.01 | 155 |
| 2021-12-02 | $30.60 | $30.60 | $30.60 | $30.60 | $29.01 | 501 |
| 2021-12-01 | $30.66 | $30.66 | $29.66 | $29.66 | $28.11 | 501 |
| 2021-11-30 | $30.00 | $30.19 | $30.00 | $30.19 | $28.61 | 113 |
| 2021-11-29 | $31.95 | $31.95 | $31.39 | $31.39 | $29.75 | 427 |
| 2021-11-26 | $30.97 | $32.41 | $29.83 | $32.41 | $30.72 | 2,242 |
| 2021-11-24 | $33.58 | $33.58 | $33.58 | $33.58 | $31.83 | 0 |
| 2021-11-23 | $32.96 | $32.96 | $32.96 | $32.96 | $31.25 | 182 |
| 2021-11-22 | $32.32 | $32.32 | $32.30 | $32.30 | $30.62 | 182 |
| 2021-11-19 | $32.16 | $32.16 | $32.16 | $32.16 | $30.49 | 113 |
| 2021-11-18 | $33.79 | $33.79 | $33.50 | $33.50 | $31.75 | 562 |
| 2021-11-17 | $33.80 | $33.80 | $33.80 | $33.80 | $32.04 | 50 |
| 2021-11-16 | $34.81 | $34.81 | $34.81 | $34.81 | $33.00 | 25 |
| 2021-11-15 | $34.94 | $34.94 | $34.94 | $34.94 | $33.12 | 254 |
| 2021-11-12 | $34.60 | $35.05 | $34.60 | $35.05 | $33.22 | 253 |
| 2021-11-11 | $35.00 | $35.00 | $34.99 | $34.99 | $33.17 | 160 |
| 2021-11-10 | $34.49 | $34.49 | $34.49 | $34.49 | $32.69 | 195 |
| 2021-11-09 | $35.02 | $35.02 | $35.02 | $35.02 | $33.19 | 50 |
| 2021-11-08 | $34.62 | $34.81 | $34.61 | $34.81 | $33.00 | 629 |
| 2021-11-05 | $34.22 | $34.22 | $34.16 | $34.16 | $32.38 | 901 |
| 2021-11-04 | $34.00 | $34.02 | $33.49 | $34.02 | $32.25 | 1,437 |
| 2021-11-03 | $34.64 | $34.64 | $34.41 | $34.45 | $32.66 | 515 |
| 2021-11-02 | $34.87 | $34.87 | $34.87 | $34.87 | $33.06 | 62 |
| 2021-11-01 | $35.02 | $35.02 | $35.02 | $35.02 | $33.19 | 76 |
| 2021-10-29 | $35.32 | $35.32 | $33.65 | $33.91 | $32.14 | 5,634 |
| 2021-10-28 | $34.69 | $34.69 | $34.69 | $34.69 | $32.89 | 113 |
| 2021-10-27 | $34.93 | $34.93 | $34.92 | $34.92 | $33.10 | 1,798 |
| 2021-10-26 | $35.30 | $35.30 | $35.28 | $35.28 | $33.44 | 430 |
| 2021-10-25 | $36.18 | $36.18 | $36.02 | $36.03 | $34.15 | 3,119 |
| 2021-10-22 | $36.17 | $36.17 | $36.08 | $36.08 | $34.20 | 652 |
| 2021-10-21 | $36.75 | $36.75 | $35.90 | $36.16 | $34.27 | 2,720 |
| 2021-10-20 | $36.99 | $36.99 | $36.99 | $36.99 | $35.07 | 348 |
| 2021-10-19 | $35.92 | $36.29 | $35.92 | $36.29 | $34.40 | 181 |
| 2021-10-18 | $36.43 | $36.43 | $36.04 | $36.06 | $34.18 | 1,653 |
| 2021-10-15 | $36.42 | $36.42 | $36.05 | $36.05 | $34.17 | 1,502 |
| 2021-10-14 | $35.79 | $35.86 | $35.78 | $35.86 | $33.99 | 1,038 |
| 2021-10-13 | $36.42 | $36.42 | $34.44 | $35.11 | $33.28 | 993 |
| 2021-10-12 | $34.70 | $34.70 | $34.70 | $34.70 | $32.89 | 116 |
| 2021-10-11 | $35.19 | $35.19 | $35.19 | $35.19 | $32.50 | 21 |
| 2021-10-08 | $34.77 | $34.88 | $34.77 | $34.81 | $32.15 | 250 |
| 2021-10-07 | $34.00 | $34.05 | $34.00 | $34.05 | $31.44 | 1,677 |
| 2021-10-06 | $33.39 | $33.39 | $33.24 | $33.24 | $30.70 | 203 |
| 2021-10-05 | $34.33 | $34.33 | $34.33 | $34.33 | $31.70 | 19 |
| 2021-10-04 | $31.63 | $34.31 | $31.63 | $34.31 | $31.68 | 492 |
| 2021-10-01 | $34.22 | $34.22 | $33.10 | $33.29 | $30.74 | 665 |
| 2021-09-30 | $32.60 | $32.60 | $32.60 | $32.60 | $30.11 | 152 |
| 2021-09-29 | $32.99 | $32.99 | $32.98 | $32.98 | $30.46 | 152 |
| 2021-09-28 | $33.90 | $33.93 | $32.82 | $32.82 | $30.31 | 2,203 |
| 2021-09-27 | $33.31 | $33.86 | $33.31 | $33.41 | $30.85 | 2,390 |
| 2021-09-24 | $32.19 | $32.19 | $31.90 | $31.90 | $29.46 | 2,239 |
| 2021-09-23 | $32.36 | $32.39 | $32.36 | $32.39 | $29.91 | 465 |
| 2021-09-22 | $31.04 | $31.04 | $31.04 | $31.04 | $28.66 | 620 |
| 2021-09-21 | $30.10 | $30.10 | $30.10 | $30.10 | $27.79 | 69 |
| 2021-09-20 | $30.23 | $30.23 | $29.95 | $29.97 | $27.67 | 1,112 |
| 2021-09-17 | $31.53 | $31.53 | $31.39 | $31.39 | $28.99 | 2,339 |
| 2021-09-16 | $31.50 | $32.20 | $31.50 | $32.20 | $29.73 | 209 |
| 2021-09-15 | $31.94 | $31.94 | $31.91 | $31.94 | $29.50 | 1,233 |
| 2021-09-14 | $31.64 | $31.64 | $31.64 | $31.64 | $29.22 | 8 |
| 2021-09-13 | $32.04 | $32.04 | $32.04 | $32.04 | $29.59 | 36 |
| 2021-09-10 | $31.34 | $31.34 | $31.34 | $31.34 | $28.94 | 16 |
| 2021-09-09 | $31.64 | $31.86 | $31.64 | $31.86 | $29.42 | 275 |
| 2021-09-08 | $31.85 | $31.85 | $31.85 | $31.85 | $29.41 | 17 |
| 2021-09-07 | $32.25 | $32.25 | $32.25 | $32.25 | $29.78 | 1 |
| 2021-09-03 | $32.72 | $32.72 | $32.72 | $32.72 | $30.21 | 15 |
| 2021-09-02 | $32.83 | $32.83 | $32.83 | $32.83 | $30.31 | 3 |
| 2021-09-01 | $31.45 | $31.85 | $31.45 | $31.85 | $29.41 | 247 |
| 2021-08-31 | $31.20 | $31.20 | $31.20 | $31.20 | $28.81 | 10 |
| 2021-08-30 | $31.83 | $31.83 | $31.34 | $31.34 | $28.94 | 916 |
| 2021-08-27 | $32.02 | $32.02 | $31.80 | $31.80 | $29.36 | 674 |
| 2021-08-26 | $30.49 | $30.49 | $30.49 | $30.49 | $28.15 | 211 |
| 2021-08-25 | $31.54 | $31.54 | $31.54 | $31.54 | $29.12 | 7 |
| 2021-08-24 | $30.52 | $31.20 | $30.52 | $30.92 | $28.55 | 552 |
| 2021-08-23 | $30.52 | $30.52 | $30.52 | $30.52 | $28.18 | 8 |
| 2021-08-20 | $29.82 | $29.82 | $29.82 | $29.82 | $27.54 | 91 |
| 2021-08-19 | $30.00 | $30.00 | $29.43 | $29.43 | $27.18 | 225 |
| 2021-08-18 | $30.40 | $30.40 | $30.34 | $30.34 | $28.02 | 198 |
| 2021-08-17 | $31.17 | $31.17 | $31.17 | $31.17 | $28.78 | 8 |
| 2021-08-16 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 19 |
| 2021-08-13 | $32.00 | $32.00 | $31.91 | $31.91 | $29.47 | 174 |
| 2021-08-12 | $32.46 | $32.46 | $32.46 | $32.46 | $29.98 | 2 |
| 2021-08-11 | $31.76 | $31.76 | $31.76 | $31.76 | $29.33 | 83 |
| 2021-08-10 | $31.46 | $31.46 | $31.46 | $31.46 | $29.05 | 44 |
| 2021-08-09 | $30.43 | $30.43 | $30.43 | $30.43 | $28.10 | 13 |
| 2021-08-06 | $30.80 | $30.87 | $30.64 | $30.64 | $28.29 | 460 |
| 2021-08-05 | $31.23 | $31.23 | $30.55 | $30.55 | $28.21 | 3,271 |
| 2021-08-04 | $30.91 | $31.37 | $30.78 | $30.78 | $28.42 | 629 |
| 2021-08-03 | $31.63 | $31.88 | $31.62 | $31.88 | $29.44 | 2,017 |
| 2021-08-02 | $32.00 | $32.00 | $31.66 | $31.66 | $29.24 | 1,035 |
| 2021-07-30 | $32.74 | $32.74 | $32.38 | $32.38 | $29.90 | 218 |
| 2021-07-29 | $33.23 | $33.23 | $33.19 | $33.19 | $30.65 | 115 |
| 2021-07-28 | $32.00 | $32.97 | $32.00 | $32.78 | $30.27 | 1,132 |
| 2021-07-27 | $32.17 | $32.17 | $32.17 | $32.17 | $29.70 | 39 |
| 2021-07-26 | $32.40 | $33.19 | $32.40 | $33.19 | $30.65 | 118 |
| 2021-07-23 | $32.31 | $32.31 | $31.90 | $31.97 | $29.52 | 626 |
| 2021-07-22 | $31.79 | $32.15 | $31.60 | $32.15 | $29.68 | 400 |
| 2021-07-21 | $33.05 | $33.18 | $32.09 | $32.09 | $29.63 | 815 |
| 2021-07-20 | $30.29 | $31.92 | $30.29 | $31.92 | $29.48 | 128 |
| 2021-07-19 | $30.59 | $30.64 | $29.48 | $30.08 | $27.78 | 8,615 |
| 2021-07-16 | $32.57 | $32.57 | $31.84 | $32.02 | $29.57 | 332 |
| 2021-07-15 | $33.01 | $33.02 | $32.47 | $32.72 | $30.21 | 5,501 |
| 2021-07-14 | $33.51 | $33.51 | $33.51 | $33.51 | $30.94 | 6 |
| 2021-07-13 | $34.68 | $34.71 | $34.25 | $34.25 | $31.62 | 3,833 |
| 2021-07-12 | $36.00 | $36.21 | $35.98 | $35.98 | $32.39 | 1,595 |
| 2021-07-09 | $36.62 | $36.62 | $36.38 | $36.38 | $32.75 | 838 |
| 2021-07-08 | $35.39 | $35.39 | $35.19 | $35.19 | $31.68 | 302 |
| 2021-07-07 | $35.53 | $35.66 | $35.47 | $35.52 | $31.97 | 9,567 |
| 2021-07-06 | $36.34 | $36.60 | $35.97 | $36.54 | $32.89 | 1,807 |
| 2021-07-02 | $36.60 | $37.28 | $36.60 | $37.28 | $33.56 | 2,367 |
| 2021-07-01 | $36.37 | $37.10 | $36.37 | $37.10 | $33.40 | 628 |
| 2021-06-30 | $35.82 | $36.52 | $35.82 | $36.52 | $32.88 | 14,745 |
| 2021-06-29 | $35.68 | $35.68 | $35.56 | $35.56 | $32.01 | 224 |
| 2021-06-28 | $35.70 | $35.70 | $34.89 | $35.30 | $31.78 | 1,894 |
| 2021-06-25 | $36.41 | $36.68 | $36.13 | $36.40 | $32.77 | 4,732 |
| 2021-06-24 | $36.80 | $37.08 | $36.74 | $37.02 | $33.32 | 1,045 |
| 2021-06-23 | $37.41 | $37.41 | $37.13 | $37.13 | $33.42 | 138 |
| 2021-06-22 | $37.15 | $37.45 | $37.15 | $37.45 | $33.71 | 594 |
| 2021-06-21 | $37.55 | $37.65 | $37.55 | $37.65 | $33.89 | 184 |
| 2021-06-18 | $36.68 | $36.68 | $36.14 | $36.24 | $32.62 | 876 |
| 2021-06-17 | $39.36 | $39.36 | $37.38 | $37.53 | $33.78 | 3,013 |
| 2021-06-16 | $39.87 | $39.87 | $39.83 | $39.83 | $35.85 | 226 |
| 2021-06-15 | $39.85 | $39.85 | $38.61 | $39.52 | $35.58 | 8,928 |
| 2021-06-14 | $39.90 | $39.90 | $39.51 | $39.51 | $35.57 | 351 |
| 2021-06-11 | $39.59 | $39.63 | $39.28 | $39.28 | $35.36 | 236 |
| 2021-06-10 | $38.59 | $38.96 | $38.59 | $38.96 | $35.07 | 344 |
| 2021-06-09 | $37.88 | $37.88 | $37.88 | $37.88 | $34.10 | 123 |
| 2021-06-08 | $37.00 | $37.58 | $36.99 | $37.56 | $33.81 | 840 |
| 2021-06-07 | $37.28 | $37.34 | $37.28 | $37.34 | $33.61 | 225 |
| 2021-06-04 | $36.54 | $36.54 | $36.00 | $36.54 | $32.90 | 432 |
| 2021-06-03 | $36.15 | $36.33 | $36.15 | $36.33 | $32.71 | 599 |
| 2021-06-02 | $35.83 | $36.08 | $35.83 | $36.03 | $32.43 | 302 |
| 2021-06-01 | $35.34 | $35.34 | $35.34 | $35.34 | $31.81 | 217 |
| 2021-05-28 | $34.08 | $34.08 | $34.08 | $34.08 | $30.68 | 96 |
| 2021-05-27 | $34.36 | $34.36 | $34.36 | $34.36 | $30.93 | 25 |
| 2021-05-26 | $34.41 | $34.66 | $34.41 | $34.48 | $31.04 | 532 |
| 2021-05-25 | $34.89 | $34.89 | $34.06 | $34.06 | $30.66 | 611 |
| 2021-05-24 | $34.55 | $34.87 | $34.55 | $34.87 | $31.39 | 2,108 |
| 2021-05-21 | $34.73 | $34.73 | $34.20 | $34.39 | $30.96 | 1,703 |
| 2021-05-20 | $34.04 | $34.21 | $33.98 | $34.14 | $30.73 | 1,073 |
| 2021-05-19 | $33.17 | $33.43 | $33.17 | $33.43 | $30.09 | 312 |
| 2021-05-18 | $34.67 | $34.67 | $34.50 | $34.50 | $31.05 | 296 |
| 2021-05-17 | $34.64 | $34.96 | $34.64 | $34.91 | $31.42 | 722 |
| 2021-05-14 | $34.43 | $34.43 | $34.16 | $34.33 | $30.90 | 2,444 |
| 2021-05-13 | $33.49 | $33.49 | $33.12 | $33.45 | $30.11 | 309 |
| 2021-05-12 | $34.08 | $34.08 | $32.62 | $32.62 | $29.36 | 1,884 |
| 2021-05-11 | $32.88 | $32.99 | $32.25 | $32.99 | $29.70 | 1,420 |
| 2021-05-10 | $33.46 | $33.81 | $33.46 | $33.49 | $30.14 | 1,072 |
| 2021-05-07 | $32.70 | $32.97 | $32.47 | $32.97 | $29.68 | 1,041 |
| 2021-05-06 | $31.19 | $32.25 | $31.10 | $32.25 | $29.03 | 817 |
| 2021-05-05 | $32.21 | $32.37 | $31.79 | $31.79 | $28.61 | 700 |
| 2021-05-04 | $31.43 | $31.43 | $31.39 | $31.39 | $28.25 | 2,248 |
| 2021-05-03 | $30.89 | $31.02 | $30.69 | $31.02 | $27.92 | 458 |
| 2021-04-30 | $31.43 | $31.43 | $30.72 | $30.72 | $27.65 | 301 |
| 2021-04-29 | $31.88 | $31.88 | $31.72 | $31.72 | $28.55 | 3,317 |
| 2021-04-28 | $30.29 | $31.16 | $30.29 | $31.16 | $28.05 | 350 |
| 2021-04-27 | $30.30 | $30.36 | $30.00 | $30.29 | $27.27 | 3,904 |
| 2021-04-26 | $30.32 | $30.33 | $30.07 | $30.08 | $27.08 | 5,651 |
| 2021-04-23 | $29.41 | $29.87 | $29.25 | $29.87 | $26.89 | 2,192 |
| 2021-04-22 | $29.39 | $29.77 | $29.13 | $29.19 | $26.28 | 5,151 |
| 2021-04-21 | $29.21 | $29.52 | $29.19 | $29.52 | $26.57 | 2,901 |
| 2021-04-20 | $28.36 | $28.83 | $28.36 | $28.83 | $25.95 | 3,305 |
| 2021-04-19 | $29.18 | $29.22 | $29.03 | $29.13 | $26.23 | 2,809 |
| 2021-04-16 | $29.35 | $29.35 | $28.97 | $29.00 | $26.10 | 4,859 |
| 2021-04-15 | $29.11 | $29.58 | $29.08 | $29.48 | $26.54 | 1,805 |
| 2021-04-14 | $28.75 | $29.29 | $28.75 | $29.09 | $26.19 | 3,404 |
| 2021-04-13 | $28.12 | $28.57 | $28.12 | $28.49 | $25.65 | 4,933 |
| 2021-04-12 | $28.51 | $28.52 | $28.37 | $28.46 | $25.62 | 1,825 |
| 2021-04-09 | $30.29 | $30.29 | $29.32 | $29.41 | $25.73 | 4,430 |
| 2021-04-08 | $29.30 | $29.91 | $29.28 | $29.91 | $26.17 | 2,505 |
| 2021-04-07 | $29.42 | $29.67 | $29.42 | $29.67 | $25.96 | 4,261 |
| 2021-04-06 | $29.46 | $29.61 | $29.31 | $29.55 | $25.86 | 711 |
| 2021-04-05 | $32.00 | $32.00 | $29.09 | $29.50 | $25.81 | 1,280 |
| 2021-04-01 | $29.34 | $29.40 | $29.34 | $29.40 | $25.72 | 100 |
| 2021-03-31 | $28.58 | $28.84 | $28.58 | $28.84 | $25.23 | 260 |
| 2021-03-30 | $28.20 | $28.22 | $28.10 | $28.10 | $24.59 | 526 |
| 2021-03-29 | $28.73 | $28.73 | $28.54 | $28.54 | $24.97 | 270 |
| 2021-03-26 | $28.29 | $29.02 | $28.29 | $29.02 | $25.39 | 452 |
| 2021-03-25 | $27.80 | $27.87 | $27.68 | $27.87 | $24.38 | 204 |
| 2021-03-24 | $28.03 | $28.11 | $27.58 | $27.58 | $24.13 | 940 |
| 2021-03-23 | $28.78 | $28.78 | $27.40 | $27.40 | $23.97 | 5,431 |
| 2021-03-22 | $29.04 | $29.18 | $28.90 | $29.07 | $25.43 | 453 |
| 2021-03-19 | $29.57 | $29.57 | $29.23 | $29.23 | $25.57 | 200 |
| 2021-03-18 | $28.70 | $28.70 | $28.70 | $28.70 | $25.11 | 668 |
| 2021-03-17 | $29.91 | $30.38 | $29.91 | $30.38 | $26.58 | 668 |
| 2021-03-16 | $30.33 | $30.41 | $30.22 | $30.28 | $26.49 | 1,265 |
| 2021-03-15 | $31.26 | $31.52 | $31.01 | $31.06 | $27.17 | 6,754 |
| 2021-03-12 | $31.00 | $31.05 | $31.00 | $31.05 | $27.16 | 1,100 |
| 2021-03-11 | $31.08 | $31.08 | $30.77 | $30.77 | $26.92 | 220 |
| 2021-03-10 | $30.03 | $30.90 | $30.03 | $30.90 | $27.03 | 2,148 |
| 2021-03-09 | $29.61 | $30.03 | $29.35 | $29.37 | $25.70 | 2,319 |
| 2021-03-08 | $31.66 | $31.66 | $30.00 | $30.03 | $26.28 | 3,276 |
| 2021-03-05 | $30.61 | $30.61 | $29.17 | $30.15 | $26.38 | 3,573 |
| 2021-03-04 | $30.46 | $30.46 | $29.23 | $29.60 | $25.89 | 1,017 |
| 2021-03-03 | $29.27 | $29.65 | $29.02 | $29.02 | $25.39 | 623 |
| 2021-03-02 | $28.59 | $28.62 | $28.59 | $28.61 | $25.03 | 348 |
| 2021-03-01 | $27.84 | $28.10 | $27.82 | $28.10 | $24.59 | 668 |
| 2021-02-26 | $25.94 | $26.72 | $25.94 | $26.24 | $22.95 | 1,202 |
| 2021-02-25 | $28.21 | $28.21 | $27.18 | $27.18 | $23.78 | 1,374 |
| 2021-02-24 | $27.81 | $28.18 | $27.66 | $28.00 | $24.50 | 3,457 |
| 2021-02-23 | $26.25 | $26.85 | $26.10 | $26.80 | $23.45 | 3,146 |
| 2021-02-22 | $26.31 | $26.92 | $26.27 | $26.28 | $22.99 | 2,720 |
| 2021-02-19 | $25.37 | $25.80 | $25.37 | $25.65 | $22.44 | 6,884 |
| 2021-02-18 | $25.42 | $25.69 | $25.14 | $25.23 | $22.08 | 15,155 |
| 2021-02-17 | $25.78 | $26.29 | $25.78 | $26.28 | $22.99 | 3,010 |
| 2021-02-16 | $26.66 | $26.68 | $26.36 | $26.36 | $23.06 | 5,538 |
| 2021-02-12 | $25.38 | $25.92 | $25.37 | $25.83 | $22.60 | 19,039 |
| 2021-02-11 | $25.48 | $25.48 | $25.21 | $25.28 | $22.12 | 3,600 |
| 2021-02-10 | $24.96 | $25.29 | $24.96 | $25.28 | $22.12 | 6,001 |
| 2021-02-09 | $25.25 | $25.25 | $25.07 | $25.18 | $22.03 | 16,799 |
| 2021-02-08 | $25.30 | $25.55 | $25.30 | $25.52 | $22.33 | 12,459 |
| 2021-02-05 | $24.92 | $24.93 | $24.87 | $24.88 | $21.77 | 2,452 |
| 2021-02-04 | $24.90 | $24.90 | $24.53 | $24.63 | $21.55 | 2,156 |
| 2021-02-03 | $24.18 | $24.47 | $24.18 | $24.44 | $21.39 | 1,816 |
| 2021-02-02 | $24.33 | $24.33 | $23.86 | $23.86 | $20.88 | 4,961 |
| 2021-02-01 | $23.55 | $23.58 | $23.55 | $23.58 | $20.63 | 152 |
| 2021-01-29 | $23.55 | $23.55 | $23.55 | $23.55 | $20.60 | 162 |
| 2021-01-28 | $23.88 | $23.92 | $23.88 | $23.92 | $20.93 | 212 |
| 2021-01-27 | $23.93 | $23.93 | $23.20 | $23.20 | $20.30 | 351 |
| 2021-01-26 | $24.15 | $24.15 | $24.10 | $24.10 | $21.08 | 412 |
| 2021-01-25 | $24.25 | $24.31 | $23.82 | $24.27 | $21.23 | 2,300 |
| 2021-01-22 | $23.93 | $24.25 | $23.93 | $24.25 | $21.21 | 1,394 |
| 2021-01-21 | $24.40 | $24.62 | $24.40 | $24.56 | $21.49 | 462 |
| 2021-01-20 | $25.75 | $25.75 | $25.63 | $25.63 | $22.43 | 797 |
| 2021-01-19 | $26.40 | $26.42 | $26.12 | $26.12 | $22.85 | 530 |
| 2021-01-15 | $25.75 | $26.17 | $25.75 | $26.17 | $22.89 | 1,092 |
| 2021-01-14 | $26.71 | $26.75 | $26.43 | $26.75 | $23.40 | 5,050 |
| 2021-01-13 | $26.40 | $26.49 | $26.27 | $26.30 | $23.01 | 7,112 |
| 2021-01-12 | $25.43 | $26.22 | $25.43 | $26.13 | $22.86 | 3,819 |
| 2021-01-11 | $25.25 | $25.40 | $25.09 | $25.32 | $21.52 | 4,586 |
| 2021-01-08 | $25.11 | $25.11 | $25.01 | $25.02 | $21.26 | 2,664 |
| 2021-01-07 | $25.12 | $25.60 | $25.12 | $25.44 | $21.62 | 2,855 |
| 2021-01-06 | $24.52 | $24.90 | $24.52 | $24.89 | $21.15 | 4,019 |
| 2021-01-05 | $23.02 | $24.38 | $22.85 | $23.62 | $20.08 | 9,133 |
| 2021-01-04 | $22.69 | $22.69 | $22.22 | $22.37 | $19.01 | 3,250 |
| 2020-12-31 | $22.47 | $22.56 | $22.47 | $22.56 | $19.17 | 1,055 |
| 2020-12-30 | $22.75 | $22.75 | $22.37 | $22.37 | $19.01 | 2,966 |
| 2020-12-29 | $22.75 | $22.85 | $22.38 | $22.74 | $19.33 | 14,208 |
| 2020-12-28 | $23.38 | $23.38 | $22.42 | $22.68 | $19.28 | 9,170 |
| 2020-12-24 | $23.06 | $23.23 | $23.06 | $23.13 | $19.65 | 3,320 |
| 2020-12-23 | $23.63 | $23.92 | $23.31 | $23.47 | $19.95 | 31,960 |
| 2020-12-22 | $23.12 | $23.70 | $23.08 | $23.21 | $19.73 | 86,322 |
| 2020-12-21 | $23.78 | $23.78 | $22.97 | $23.38 | $19.87 | 29,812 |
| 2020-12-18 | $24.34 | $24.40 | $24.00 | $24.03 | $20.42 | 12,643 |
| 2020-12-17 | $24.34 | $24.34 | $24.34 | $24.34 | $20.68 | 39 |
| 2020-12-16 | $24.61 | $24.61 | $24.47 | $24.58 | $20.89 | 564 |
| 2020-12-15 | $24.46 | $25.28 | $24.37 | $25.01 | $21.26 | 50,778 |
| 2020-12-14 | $25.52 | $25.52 | $24.19 | $24.38 | $20.72 | 57,243 |
| 2020-12-11 | $25.39 | $25.56 | $25.16 | $25.41 | $21.59 | 16,216 |
| 2020-12-10 | $25.43 | $25.57 | $25.43 | $25.57 | $21.73 | 215 |
| 2020-12-09 | $24.66 | $24.66 | $24.48 | $24.57 | $20.88 | 420 |
| 2020-12-08 | $25.60 | $25.60 | $25.01 | $25.14 | $21.37 | 4,101 |
| 2020-12-07 | $25.20 | $25.27 | $24.94 | $24.94 | $21.20 | 1,944 |
| 2020-12-04 | $25.39 | $25.67 | $25.39 | $25.64 | $21.79 | 1,209 |
| 2020-12-03 | $24.17 | $24.37 | $24.17 | $24.37 | $20.71 | 254 |
| 2020-12-02 | $22.98 | $23.12 | $22.95 | $23.08 | $19.62 | 1,301 |
| 2020-12-01 | $22.47 | $22.47 | $22.10 | $22.10 | $18.78 | 400 |
| 2020-11-30 | $22.91 | $22.91 | $21.75 | $21.75 | $18.48 | 19,543 |
| 2020-11-27 | $22.86 | $22.91 | $22.86 | $22.91 | $19.47 | 3,326 |
| 2020-11-25 | $23.44 | $23.94 | $23.40 | $23.68 | $20.13 | 700 |
| 2020-11-24 | $23.81 | $24.55 | $23.75 | $23.89 | $20.31 | 11,102 |
| 2020-11-23 | $22.10 | $23.10 | $22.09 | $22.96 | $19.52 | 2,518 |
| 2020-11-20 | $22.01 | $22.09 | $21.58 | $21.65 | $18.40 | 44,501 |
| 2020-11-19 | $21.26 | $22.10 | $21.03 | $22.01 | $18.71 | 43,902 |
| 2020-11-18 | $21.57 | $22.31 | $21.03 | $21.08 | $17.92 | 42,708 |
| 2020-11-17 | $20.25 | $21.24 | $20.11 | $21.22 | $18.03 | 33,110 |
| 2020-11-16 | $20.58 | $21.11 | $20.58 | $20.62 | $17.52 | 24,284 |
| 2020-11-13 | $19.76 | $19.76 | $19.57 | $19.57 | $16.63 | 2,000 |
| 2020-11-12 | $18.77 | $18.95 | $18.77 | $18.95 | $16.10 | 200 |
| 2020-11-11 | $19.65 | $19.72 | $19.10 | $19.29 | $16.39 | 14,914 |
| 2020-11-10 | $19.50 | $19.53 | $19.49 | $19.52 | $16.59 | 2,501 |
| 2020-11-09 | $18.02 | $19.16 | $17.98 | $18.61 | $15.81 | 15,001 |
| 2020-11-06 | $17.02 | $17.02 | $16.49 | $16.51 | $14.03 | 2,202 |
| 2020-11-05 | $17.36 | $17.43 | $17.25 | $17.41 | $14.79 | 1,501 |
| 2020-11-04 | $16.78 | $16.78 | $16.78 | $16.78 | $14.26 | 1 |
| 2020-11-03 | $16.67 | $16.67 | $16.67 | $16.67 | $14.16 | 101 |
| 2020-11-02 | $16.34 | $16.34 | $16.34 | $16.34 | $13.89 | 101 |
| 2020-10-30 | $16.26 | $16.26 | $16.26 | $16.26 | $13.82 | 100 |
| 2020-10-29 | $16.52 | $16.52 | $16.52 | $16.52 | $14.04 | 51 |
| 2020-10-28 | $16.07 | $16.07 | $16.07 | $16.07 | $13.66 | 660 |
| 2020-10-27 | $16.99 | $17.38 | $16.99 | $17.01 | $14.45 | 660 |
| 2020-10-26 | $17.21 | $17.38 | $17.21 | $17.38 | $14.77 | 200 |
| 2020-10-23 | $18.17 | $18.17 | $18.17 | $18.17 | $15.44 | 413 |
| 2020-10-22 | $18.03 | $18.29 | $18.03 | $18.29 | $15.54 | 413 |
| 2020-10-21 | $17.05 | $17.05 | $17.05 | $17.05 | $14.49 | 16 |
| 2020-10-20 | $17.06 | $17.20 | $17.06 | $17.20 | $14.62 | 200 |
| 2020-10-19 | $16.91 | $16.91 | $16.91 | $16.91 | $14.37 | 1 |
| 2020-10-16 | $17.34 | $17.34 | $17.34 | $17.34 | $14.73 | 57 |
| 2020-10-15 | $17.77 | $17.82 | $17.59 | $17.82 | $15.15 | 903 |
| 2020-10-14 | $18.17 | $18.17 | $17.76 | $17.76 | $15.09 | 576 |
| 2020-10-13 | $17.38 | $17.38 | $17.38 | $17.38 | $14.77 | 3 |
| 2020-10-12 | $17.42 | $17.44 | $17.42 | $17.44 | $14.82 | 633 |
| 2020-10-09 | $17.22 | $17.56 | $17.13 | $17.39 | $14.78 | 18,934 |
| 2020-10-08 | $18.03 | $18.27 | $18.02 | $18.26 | $14.73 | 7,387 |
| 2020-10-07 | $16.75 | $16.83 | $16.72 | $16.83 | $13.58 | 2,005 |
| 2020-10-06 | $16.76 | $16.76 | $16.76 | $16.76 | $13.52 | 64 |
| 2020-10-05 | $17.25 | $17.25 | $17.25 | $17.25 | $13.91 | 0 |
| 2020-10-02 | $16.37 | $16.37 | $16.37 | $16.37 | $13.20 | 1 |
| 2020-10-01 | $16.03 | $16.03 | $16.03 | $16.03 | $12.93 | 1 |
| 2020-09-30 | $16.62 | $16.62 | $16.22 | $16.26 | $13.12 | 200 |
| 2020-09-29 | $16.43 | $16.71 | $16.43 | $16.71 | $13.48 | 100 |
| 2020-09-28 | $16.37 | $16.37 | $16.37 | $16.37 | $13.20 | 400 |
| 2020-09-25 | $15.37 | $15.72 | $15.37 | $15.72 | $12.68 | 400 |
| 2020-09-24 | $15.76 | $15.76 | $15.76 | $15.76 | $12.71 | 120 |
| 2020-09-23 | $15.97 | $15.97 | $15.96 | $15.96 | $12.87 | 100 |
| 2020-09-22 | $17.21 | $17.23 | $17.21 | $17.23 | $13.90 | 200 |
| 2020-09-21 | $17.51 | $17.51 | $17.51 | $17.51 | $14.12 | 0 |
| 2020-09-18 | $18.12 | $18.12 | $18.12 | $18.12 | $14.61 | 1 |
| 2020-09-17 | $18.39 | $18.39 | $18.39 | $18.39 | $14.83 | 1 |
| 2020-09-16 | $18.72 | $18.72 | $18.72 | $18.72 | $15.10 | 1 |
| 2020-09-15 | $18.19 | $18.19 | $18.19 | $18.19 | $14.67 | 0 |
| 2020-09-14 | $18.71 | $18.71 | $18.71 | $18.71 | $15.09 | 800 |
| 2020-09-11 | $18.11 | $18.11 | $18.02 | $18.02 | $14.53 | 800 |
| 2020-09-10 | $18.30 | $18.30 | $18.30 | $18.30 | $14.76 | 0 |
| 2020-09-09 | $18.92 | $18.92 | $18.92 | $18.92 | $15.26 | 0 |
| 2020-09-08 | $18.76 | $18.76 | $18.76 | $18.76 | $15.13 | 0 |
| 2020-09-04 | $19.47 | $19.47 | $19.47 | $19.47 | $15.70 | 0 |
| 2020-09-03 | $19.46 | $19.46 | $19.46 | $19.46 | $15.70 | 2 |
| 2020-09-02 | $19.85 | $19.85 | $19.85 | $19.85 | $16.01 | 2 |
| 2020-09-01 | $19.98 | $19.98 | $19.98 | $19.98 | $16.11 | 0 |
| 2020-08-31 | $20.28 | $20.28 | $20.28 | $20.28 | $16.36 | 5 |
| 2020-08-28 | $20.80 | $20.80 | $20.80 | $20.80 | $16.78 | 5 |
| 2020-08-27 | $19.77 | $20.20 | $19.77 | $20.20 | $16.30 | 250 |
| 2020-08-26 | $19.89 | $19.89 | $19.77 | $19.77 | $15.95 | 113 |
| 2020-08-25 | $20.46 | $20.76 | $20.46 | $20.70 | $16.69 | 900 |
| 2020-08-24 | $21.05 | $21.05 | $21.05 | $21.05 | $16.98 | 100 |
| 2020-08-21 | $21.20 | $21.20 | $21.20 | $21.20 | $17.10 | 1 |
| 2020-08-20 | $21.53 | $21.53 | $21.53 | $21.53 | $17.37 | 0 |
| 2020-08-19 | $21.63 | $21.63 | $21.63 | $21.63 | $17.45 | 0 |
| 2020-08-18 | $21.88 | $21.88 | $21.88 | $21.88 | $17.65 | 0 |
| 2020-08-17 | $22.54 | $22.54 | $22.54 | $22.54 | $18.18 | 0 |
| 2020-08-14 | $22.58 | $22.58 | $22.58 | $22.58 | $18.21 | 100 |
| 2020-08-13 | $22.64 | $22.67 | $22.64 | $22.67 | $18.28 | 100 |
| 2020-08-12 | $22.97 | $22.97 | $22.97 | $22.97 | $18.53 | 100 |
| 2020-08-11 | $22.47 | $22.47 | $22.47 | $22.47 | $18.12 | 100 |
| 2020-08-10 | $22.77 | $22.77 | $22.75 | $22.75 | $18.35 | 100 |
| 2020-08-07 | $21.92 | $21.92 | $21.92 | $21.92 | $17.68 | 764 |
| 2020-08-06 | $22.00 | $22.05 | $21.91 | $22.02 | $17.76 | 764 |
| 2020-08-05 | $21.67 | $21.67 | $21.67 | $21.67 | $17.48 | 1 |
| 2020-08-04 | $21.00 | $21.00 | $21.00 | $21.00 | $16.94 | 1 |
| 2020-08-03 | $20.46 | $20.46 | $20.46 | $20.46 | $16.50 | 27 |
| 2020-07-31 | $20.00 | $20.00 | $20.00 | $20.00 | $16.13 | 151 |
| 2020-07-30 | $20.34 | $20.34 | $20.34 | $20.34 | $16.41 | 27 |
| 2020-07-29 | $20.90 | $20.90 | $20.90 | $20.90 | $16.86 | 2 |
| 2020-07-28 | $19.91 | $19.91 | $19.91 | $19.91 | $16.06 | 0 |
| 2020-07-27 | $20.06 | $20.06 | $20.06 | $20.06 | $16.18 | 100 |
| 2020-07-24 | $20.39 | $20.39 | $20.39 | $20.39 | $16.45 | 20 |
| 2020-07-23 | $20.69 | $20.69 | $20.69 | $20.69 | $16.69 | 20 |
| 2020-07-22 | $20.94 | $20.94 | $20.94 | $20.94 | $16.89 | 2 |
| 2020-07-17 | $19.96 | $20.01 | $19.96 | $19.96 | $16.10 | 200 |
| 2020-07-14 | $18.66 | $18.96 | $18.43 | $18.67 | $15.06 | 0 |
| 2020-07-13 | $18.67 | $19.52 | $18.44 | $19.28 | $15.55 | 0 |
| 2020-07-10 | $19.28 | $19.33 | $18.50 | $18.92 | $15.25 | 1 |
| 2020-07-09 | $18.92 | $20.01 | $18.80 | $20.00 | $16.12 | 96 |
| 2020-07-08 | $20.00 | $20.46 | $19.64 | $19.95 | $16.07 | 1 |
| 2020-07-07 | $19.95 | $20.65 | $19.39 | $19.82 | $15.97 | 0 |
| 2020-07-06 | $20.37 | $21.56 | $19.22 | $20.41 | $16.45 | 801 |
| 2020-07-02 | $20.85 | $21.52 | $20.72 | $20.89 | $16.83 | 1,506 |
| 2020-07-01 | $21.93 | $22.00 | $20.63 | $21.55 | $17.37 | 1,425 |
| 2020-06-30 | $21.34 | $21.34 | $21.34 | $21.34 | $17.19 | 0 |
| 2020-06-29 | $20.70 | $20.70 | $20.70 | $20.70 | $16.68 | 1 |
| 2020-06-26 | $20.75 | $20.75 | $20.75 | $20.75 | $16.72 | 0 |
| 2020-06-25 | $22.19 | $22.36 | $22.19 | $22.36 | $18.02 | 800 |
| 2020-06-24 | $22.00 | $22.44 | $22.00 | $22.44 | $18.08 | 235 |
| 2020-06-23 | $25.16 | $25.16 | $24.46 | $24.46 | $19.71 | 199 |
| 2020-06-22 | $25.12 | $25.12 | $25.12 | $25.12 | $20.25 | 0 |
| 2020-06-19 | $24.66 | $24.66 | $24.66 | $24.66 | $19.87 | 0 |
| 2020-06-18 | $25.88 | $25.88 | $25.40 | $25.40 | $20.47 | 200 |
| 2020-06-17 | $26.46 | $26.46 | $25.47 | $25.55 | $20.59 | 401 |
| 2020-06-16 | $26.09 | $26.39 | $26.09 | $26.24 | $21.15 | 1,200 |
| 2020-06-15 | $26.42 | $26.42 | $26.16 | $26.16 | $21.08 | 200 |
| 2020-06-12 | $23.56 | $23.99 | $23.56 | $23.99 | $19.33 | 800 |
| 2020-06-11 | $25.42 | $25.42 | $23.93 | $23.93 | $19.28 | 901 |
| 2020-06-10 | $28.23 | $28.25 | $28.06 | $28.06 | $22.61 | 900 |
| 2020-06-09 | $28.77 | $28.77 | $28.77 | $28.77 | $23.18 | 0 |
| 2020-06-08 | $30.84 | $30.84 | $30.84 | $30.84 | $24.85 | 0 |
| 2020-06-05 | $29.21 | $29.21 | $29.21 | $29.21 | $23.54 | 0 |
| 2020-06-04 | $27.08 | $27.08 | $27.08 | $27.08 | $21.82 | 0 |
| 2020-06-03 | $25.61 | $26.47 | $25.61 | $26.29 | $21.19 | 500 |
UBS AG London Branch (MLPR) News Headlines
Recent UBS AG London Branch (MLPR) News
Similar Companies to UBS AG London Branch (MLPR) 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 | -- | -- | -- |