UBS AG London Branch (MTUL) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.66 ($0.38) 1.31%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.66 |
| Previous Close | $29.66 |
| High | $29.66 |
| Low | $29.66 |
| Adjusted Open | $29.66 |
| Previous Adjusted Close | $29.66 |
| Adjusted High | $29.66 |
| Adjusted Low | $29.66 |
About UBS AG London Branch (MTUL)
UBS AG London Branch
Invest in UBS AG London Branch (MTUL)
Historical Stock Data for UBS AG London Branch (MTUL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 2 |
| 2025-04-30 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 10 |
| 2025-04-29 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 10 |
| 2025-04-28 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 27 |
| 2025-04-25 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 93 |
| 2025-04-24 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 93 |
| 2025-04-23 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 54 |
| 2025-04-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 33 |
| 2025-04-21 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2025-04-17 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 6 |
| 2025-04-16 | $25.10 | $26.17 | $25.10 | $25.64 | $25.64 | 1,499 |
| 2025-04-15 | $24.61 | $26.85 | $24.61 | $26.70 | $26.70 | 310 |
| 2025-04-14 | $26.23 | $26.49 | $26.23 | $26.49 | $26.49 | 127 |
| 2025-04-11 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 210 |
| 2025-04-10 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 179 |
| 2025-04-09 | $21.43 | $25.70 | $21.43 | $25.50 | $25.50 | 8,839 |
| 2025-04-08 | $20.88 | $22.47 | $20.38 | $21.59 | $21.59 | 7,668 |
| 2025-04-07 | $22.85 | $22.85 | $22.57 | $22.57 | $22.57 | 221 |
| 2025-04-04 | $22.93 | $22.95 | $22.93 | $22.95 | $22.95 | 746 |
| 2025-04-03 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 39 |
| 2025-04-02 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2025-04-01 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2025-03-31 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2025-03-28 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 10 |
| 2025-03-27 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2025-03-26 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2025-03-25 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2025-03-24 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2025-03-21 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 41 |
| 2025-03-20 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 143 |
| 2025-03-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 313 |
| 2025-03-18 | $28.28 | $28.28 | $27.90 | $27.90 | $27.90 | 313 |
| 2025-03-17 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 166 |
| 2025-03-14 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2025-03-13 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 30 |
| 2025-03-12 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 30 |
| 2025-03-11 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 51 |
| 2025-03-10 | $30.44 | $30.44 | $27.00 | $27.00 | $27.00 | 371 |
| 2025-03-07 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 51 |
| 2025-03-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 28 |
| 2025-03-05 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 28 |
| 2025-03-04 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 20 |
| 2025-03-03 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 5 |
| 2025-02-28 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 0 |
| 2025-02-27 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 1 |
| 2025-02-26 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 1 |
| 2025-02-25 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 1 |
| 2025-02-24 | $32.39 | $32.39 | $32.17 | $32.17 | $32.17 | 472 |
| 2025-02-21 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 58 |
| 2025-02-20 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 200 |
| 2025-02-19 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 14 |
| 2025-02-18 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 29 |
| 2025-02-14 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 26 |
| 2025-02-13 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 127 |
| 2025-02-12 | $34.10 | $34.34 | $34.10 | $34.34 | $34.34 | 127 |
| 2025-02-11 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 2 |
| 2025-02-10 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 2 |
| 2025-02-07 | $34.15 | $34.15 | $34.03 | $34.03 | $34.03 | 344 |
| 2025-02-06 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 25 |
| 2025-02-05 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 34 |
| 2025-02-04 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 2 |
| 2025-02-03 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 1 |
| 2025-01-31 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 26 |
| 2025-01-30 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 137 |
| 2025-01-29 | $32.01 | $32.01 | $31.91 | $31.91 | $31.91 | 137 |
| 2025-01-28 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 25 |
| 2025-01-27 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 3 |
| 2025-01-24 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 56 |
| 2025-01-23 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 24 |
| 2025-01-22 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 103 |
| 2025-01-21 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 0 |
| 2025-01-17 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 36 |
| 2025-01-16 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 4 |
| 2025-01-15 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2025-01-14 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 35 |
| 2025-01-13 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 35 |
| 2025-01-10 | $29.33 | $29.37 | $29.33 | $29.37 | $29.37 | 100 |
| 2025-01-08 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 1 |
| 2025-01-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 100 |
| 2025-01-06 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 69,765 |
| 2025-01-03 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 14 |
| 2025-01-02 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 16 |
| 2024-12-31 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 87 |
| 2024-12-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 34 |
| 2024-12-27 | $30.32 | $30.61 | $30.32 | $30.61 | $30.61 | 102 |
| 2024-12-26 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 4 |
| 2024-12-24 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2024-12-23 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 3,582 |
| 2024-12-20 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 33 |
| 2024-12-19 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 8 |
| 2024-12-18 | $30.87 | $30.87 | $29.29 | $29.29 | $29.29 | 183 |
| 2024-12-17 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 70 |
| 2024-12-16 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 70 |
| 2024-12-13 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 20 |
| 2024-12-12 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 12 |
| 2024-12-11 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 12 |
| 2024-12-10 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2024-12-09 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2024-12-06 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 30 |
| 2024-12-05 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 137 |
| 2024-12-04 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 137 |
| 2024-12-03 | $31.76 | $31.76 | $31.66 | $31.66 | $31.66 | 470 |
| 2024-12-02 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 29 |
| 2024-11-29 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 36 |
| 2024-11-27 | $31.80 | $31.80 | $31.57 | $31.57 | $31.57 | 3,600 |
| 2024-11-26 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 69 |
| 2024-11-25 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2024-11-22 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 10 |
| 2024-11-21 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 6 |
| 2024-11-20 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 10 |
| 2024-11-19 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 22 |
| 2024-11-18 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 22 |
| 2024-11-15 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 111 |
| 2024-11-14 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 12 |
| 2024-11-13 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 54 |
| 2024-11-12 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 24 |
| 2024-11-11 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 101 |
| 2024-11-08 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2024-11-07 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 9 |
| 2024-11-06 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 65 |
| 2024-11-05 | $28.50 | $29.55 | $28.50 | $29.55 | $29.55 | 562 |
| 2024-11-04 | $29.14 | $29.14 | $28.75 | $28.75 | $28.75 | 135 |
| 2024-11-01 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 46 |
| 2024-10-31 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 24 |
| 2024-10-30 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 90 |
| 2024-10-29 | $30.12 | $30.12 | $30.10 | $30.10 | $30.10 | 184 |
| 2024-10-28 | $30.19 | $30.19 | $30.10 | $30.10 | $30.10 | 319 |
| 2024-10-25 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 270 |
| 2024-10-24 | $30.26 | $30.32 | $30.26 | $30.32 | $30.32 | 350 |
| 2024-10-23 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 149 |
| 2024-10-22 | $30.92 | $30.92 | $30.81 | $30.81 | $30.81 | 186 |
| 2024-10-21 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 38 |
| 2024-10-18 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 59 |
| 2024-10-17 | $31.78 | $31.78 | $30.76 | $30.76 | $30.76 | 206 |
| 2024-10-16 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 5 |
| 2024-10-15 | $30.56 | $30.56 | $30.36 | $30.36 | $30.36 | 469 |
| 2024-10-14 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 7 |
| 2024-10-11 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 18 |
| 2024-10-10 | $29.87 | $29.87 | $29.71 | $29.71 | $29.71 | 212 |
| 2024-10-09 | $29.72 | $29.99 | $29.72 | $29.99 | $29.99 | 1,800 |
| 2024-10-08 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 8 |
| 2024-10-07 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 37 |
| 2024-10-04 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 63 |
| 2024-10-03 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2024-10-02 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 13 |
| 2024-10-01 | $30.73 | $30.73 | $28.55 | $28.87 | $28.87 | 1,423 |
| 2024-09-30 | $28.80 | $29.28 | $28.80 | $29.28 | $29.28 | 1,003 |
| 2024-09-27 | $29.30 | $29.30 | $29.25 | $29.25 | $29.25 | 531 |
| 2024-09-26 | $29.30 | $29.38 | $29.10 | $29.15 | $29.15 | 2,143 |
| 2024-09-25 | $28.90 | $29.32 | $28.90 | $29.32 | $29.32 | 284 |
| 2024-09-24 | $28.70 | $29.21 | $28.70 | $29.21 | $29.21 | 403 |
| 2024-09-23 | $27.40 | $29.41 | $27.40 | $29.01 | $29.01 | 1,750 |
| 2024-09-20 | $28.70 | $28.71 | $28.70 | $28.71 | $28.71 | 186 |
| 2024-09-19 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 2 |
| 2024-09-18 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 6 |
| 2024-09-17 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 6 |
| 2024-09-16 | $26.72 | $27.10 | $26.72 | $27.09 | $27.09 | 278 |
| 2024-09-13 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 189 |
| 2024-09-12 | $25.69 | $26.31 | $25.69 | $26.31 | $26.31 | 158 |
| 2024-09-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1 |
| 2024-09-10 | $24.29 | $24.49 | $24.29 | $24.49 | $24.49 | 100 |
| 2024-09-09 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2024-09-06 | $23.36 | $23.62 | $23.36 | $23.49 | $23.49 | 275 |
| 2024-09-05 | $24.78 | $25.00 | $24.78 | $24.93 | $24.93 | 497 |
| 2024-09-04 | $24.91 | $25.35 | $24.91 | $25.35 | $25.35 | 417 |
| 2024-09-03 | $26.94 | $26.94 | $25.24 | $25.43 | $25.43 | 503 |
| 2024-08-30 | $29.06 | $29.06 | $26.19 | $26.19 | $26.19 | 464 |
| 2024-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 148 |
| 2024-08-28 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 219 |
| 2024-08-27 | $27.43 | $27.46 | $27.43 | $27.46 | $27.46 | 121 |
| 2024-08-26 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-08-23 | $27.49 | $27.93 | $27.43 | $27.93 | $27.93 | 3,730 |
| 2024-08-22 | $27.95 | $27.95 | $27.14 | $27.21 | $27.21 | 1,583 |
| 2024-08-21 | $27.70 | $27.72 | $27.70 | $27.72 | $27.72 | 178 |
| 2024-08-20 | $27.55 | $27.56 | $27.45 | $27.46 | $27.46 | 13,915 |
| 2024-08-19 | $27.07 | $27.56 | $27.07 | $27.56 | $27.56 | 1,311 |
| 2024-08-16 | $26.88 | $27.03 | $26.73 | $26.90 | $26.90 | 550 |
| 2024-08-15 | $26.78 | $26.98 | $26.78 | $26.98 | $26.98 | 317 |
| 2024-08-14 | $25.70 | $25.70 | $25.68 | $25.68 | $25.68 | 1,286 |
| 2024-08-13 | $25.08 | $25.38 | $25.08 | $25.38 | $25.38 | 415 |
| 2024-08-12 | $24.32 | $24.32 | $24.20 | $24.20 | $24.20 | 1,861 |
| 2024-08-09 | $23.85 | $24.16 | $23.85 | $24.16 | $24.16 | 4,112 |
| 2024-08-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 82 |
| 2024-08-07 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 15 |
| 2024-08-06 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 239 |
| 2024-08-05 | $21.80 | $21.80 | $21.41 | $21.41 | $21.41 | 152 |
| 2024-08-02 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 107 |
| 2024-08-01 | $24.70 | $24.70 | $24.65 | $24.65 | $24.65 | 208 |
| 2024-07-31 | $26.20 | $26.26 | $26.20 | $26.26 | $26.26 | 188 |
| 2024-07-30 | $25.21 | $25.21 | $24.57 | $24.57 | $24.57 | 545 |
| 2024-07-29 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 3 |
| 2024-07-26 | $24.50 | $26.67 | $24.50 | $25.28 | $25.28 | 608 |
| 2024-07-25 | $25.54 | $25.54 | $24.83 | $24.83 | $24.83 | 593 |
| 2024-07-24 | $26.52 | $26.52 | $25.51 | $25.51 | $25.51 | 1,387 |
| 2024-07-23 | $27.90 | $27.96 | $27.59 | $27.59 | $27.59 | 2,217 |
| 2024-07-22 | $27.39 | $27.52 | $27.37 | $27.47 | $27.47 | 1,189 |
| 2024-07-19 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 22 |
| 2024-07-18 | $27.59 | $27.59 | $26.98 | $27.00 | $27.00 | 767 |
| 2024-07-17 | $31.11 | $31.11 | $27.43 | $27.43 | $27.43 | 1,281 |
| 2024-07-16 | $29.50 | $29.71 | $29.50 | $29.63 | $29.63 | 467 |
| 2024-07-15 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 132 |
| 2024-07-12 | $29.27 | $29.33 | $28.98 | $28.98 | $28.98 | 1,707 |
| 2024-07-11 | $29.09 | $29.09 | $28.94 | $28.94 | $28.94 | 134 |
| 2024-07-10 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 36 |
| 2024-07-09 | $29.38 | $29.38 | $29.30 | $29.30 | $29.30 | 633 |
| 2024-07-08 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 233 |
| 2024-07-05 | $28.76 | $28.90 | $28.76 | $28.90 | $28.90 | 240 |
| 2024-07-03 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 1 |
| 2024-07-02 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 18 |
| 2024-07-01 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 18 |
| 2024-06-28 | $28.10 | $28.10 | $27.83 | $27.83 | $27.83 | 843 |
| 2024-06-27 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 190 |
| 2024-06-26 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 6 |
| 2024-06-25 | $26.71 | $27.94 | $26.71 | $27.94 | $27.94 | 104 |
| 2024-06-24 | $29.90 | $29.90 | $27.52 | $27.52 | $27.52 | 249 |
| 2024-06-21 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 176 |
| 2024-06-20 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 176 |
| 2024-06-18 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 50 |
| 2024-06-17 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 29 |
| 2024-06-14 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 29 |
| 2024-06-13 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 34 |
| 2024-06-12 | $27.71 | $27.71 | $27.50 | $27.65 | $27.65 | 1,151 |
| 2024-06-11 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 1 |
| 2024-06-10 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2024-06-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 52 |
| 2024-06-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 18 |
| 2024-06-05 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 44 |
| 2024-06-04 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 33 |
| 2024-06-03 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 28 |
| 2024-05-31 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 49 |
| 2024-05-30 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 7 |
| 2024-05-29 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 245 |
| 2024-05-28 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 68 |
| 2024-05-24 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 12 |
| 2024-05-23 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 98 |
| 2024-05-22 | $26.36 | $26.36 | $26.28 | $26.28 | $26.28 | 804 |
| 2024-05-21 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 18 |
| 2024-05-20 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 2 |
| 2024-05-17 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 75 |
| 2024-05-16 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 18 |
| 2024-05-15 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 7 |
| 2024-05-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 278 |
| 2024-05-13 | $25.04 | $25.04 | $24.94 | $25.00 | $25.00 | 278 |
| 2024-05-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2 |
| 2024-05-09 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 234 |
| 2024-05-08 | $25.10 | $25.11 | $25.10 | $25.11 | $25.11 | 234 |
| 2024-05-07 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 60 |
| 2024-05-06 | $24.65 | $25.12 | $24.65 | $25.12 | $25.12 | 1,812 |
| 2024-05-03 | $24.23 | $24.23 | $24.15 | $24.15 | $24.15 | 1,063 |
| 2024-05-02 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 20 |
| 2024-05-01 | $23.09 | $23.09 | $23.00 | $23.00 | $23.00 | 2,004 |
| 2024-04-30 | $24.26 | $24.26 | $23.43 | $23.43 | $23.43 | 507 |
| 2024-04-29 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-04-26 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 2 |
| 2024-04-25 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 2 |
| 2024-04-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 4 |
| 2024-04-23 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 302 |
| 2024-04-22 | $22.36 | $22.68 | $22.27 | $22.68 | $22.68 | 302 |
| 2024-04-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 7 |
| 2024-04-18 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 37 |
| 2024-04-17 | $24.68 | $24.68 | $23.91 | $23.94 | $23.94 | 819 |
| 2024-04-16 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 55 |
| 2024-04-15 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 3 |
| 2024-04-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 4 |
| 2024-04-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 3 |
| 2024-04-10 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 5 |
| 2024-04-09 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 99 |
| 2024-04-08 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1 |
| 2024-04-05 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 69 |
| 2024-04-04 | $26.34 | $26.35 | $25.22 | $25.22 | $25.22 | 3,941 |
| 2024-04-03 | $26.10 | $26.10 | $25.95 | $25.95 | $25.95 | 216 |
| 2024-04-02 | $25.31 | $25.65 | $25.31 | $25.65 | $25.65 | 551 |
| 2024-04-01 | $25.78 | $25.96 | $25.78 | $25.96 | $25.96 | 1,819 |
| 2024-03-28 | $25.82 | $25.92 | $25.82 | $25.92 | $25.92 | 115 |
| 2024-03-27 | $25.82 | $25.93 | $25.82 | $25.93 | $25.93 | 1,161 |
| 2024-03-26 | $26.35 | $26.35 | $26.00 | $26.00 | $26.00 | 102 |
| 2024-03-25 | $26.23 | $26.23 | $26.17 | $26.17 | $26.17 | 123 |
| 2024-03-22 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 2 |
| 2024-03-21 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 7 |
| 2024-03-20 | $25.19 | $25.70 | $25.19 | $25.70 | $25.70 | 251 |
| 2024-03-19 | $25.54 | $25.54 | $24.44 | $25.05 | $25.05 | 261 |
| 2024-03-18 | $24.66 | $25.20 | $23.88 | $25.01 | $25.01 | 3,967 |
| 2024-03-15 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 55 |
| 2024-03-14 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 4 |
| 2024-03-13 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 60 |
| 2024-03-12 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 16 |
| 2024-03-11 | $25.01 | $25.01 | $24.22 | $24.71 | $24.71 | 4,399 |
| 2024-03-08 | $26.10 | $26.10 | $25.23 | $25.23 | $25.23 | 1,104 |
| 2024-03-07 | $25.98 | $26.04 | $25.98 | $26.04 | $26.04 | 508 |
| 2024-03-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 16 |
| 2024-03-05 | $24.83 | $24.86 | $24.83 | $24.86 | $24.86 | 903 |
| 2024-03-04 | $25.67 | $25.94 | $25.61 | $25.61 | $25.61 | 7,458 |
| 2024-03-01 | $25.14 | $25.40 | $25.09 | $25.40 | $25.40 | 5,414 |
| 2024-02-29 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 28 |
| 2024-02-28 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 110 |
| 2024-02-27 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 1 |
| 2024-02-26 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 44 |
| 2024-02-23 | $23.90 | $24.04 | $23.90 | $24.04 | $24.04 | 171 |
| 2024-02-22 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 49 |
| 2024-02-21 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 13 |
| 2024-02-20 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 13 |
| 2024-02-16 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 40 |
| 2024-02-15 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 8 |
| 2024-02-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 30 |
| 2024-02-13 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 12 |
| 2024-02-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 87 |
| 2024-02-09 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 34 |
| 2024-02-08 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 42 |
| 2024-02-07 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 42 |
| 2024-02-06 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 3 |
| 2024-02-05 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 3 |
| 2024-02-02 | $22.39 | $22.39 | $22.35 | $22.35 | $22.35 | 250 |
| 2024-02-01 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2024-01-31 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2024-01-30 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 1 |
| 2024-01-29 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2024-01-26 | $20.94 | $20.98 | $20.93 | $20.98 | $20.98 | 3,137 |
| 2024-01-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 1,587 |
| 2024-01-24 | $20.95 | $20.95 | $20.91 | $20.91 | $20.91 | 1,587 |
| 2024-01-23 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 251 |
| 2024-01-22 | $20.67 | $20.67 | $20.52 | $20.52 | $20.52 | 1,114 |
| 2024-01-19 | $20.03 | $20.43 | $20.03 | $20.40 | $20.40 | 1,795 |
| 2024-01-18 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 81 |
| 2024-01-17 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 50 |
| 2024-01-16 | $19.14 | $19.31 | $19.14 | $19.31 | $19.31 | 132 |
| 2024-01-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-01-11 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 1 |
| 2024-01-10 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1 |
| 2024-01-09 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 41 |
| 2024-01-08 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 41 |
| 2024-01-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2024-01-04 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 1 |
| 2024-01-03 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 1 |
| 2024-01-02 | $18.13 | $18.13 | $18.01 | $18.01 | $18.01 | 233 |
| 2023-12-29 | $18.71 | $18.71 | $18.64 | $18.64 | $18.64 | 100 |
| 2023-12-28 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2023-12-27 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2023-12-26 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2023-12-22 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2023-12-21 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 1,800 |
| 2023-12-20 | $18.55 | $18.55 | $18.14 | $18.14 | $18.14 | 1,800 |
| 2023-12-19 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2023-12-18 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2023-12-15 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 167 |
| 2023-12-14 | $18.15 | $18.15 | $17.95 | $17.95 | $17.95 | 167 |
| 2023-12-13 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2023-12-12 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2023-12-11 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2023-12-08 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2023-12-07 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2023-12-06 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-12-05 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 0 |
| 2023-12-04 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 0 |
| 2023-12-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 10 |
| 2023-11-30 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 10 |
| 2023-11-29 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2023-11-28 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 10 |
| 2023-11-27 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 10 |
| 2023-11-24 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 21 |
| 2023-11-22 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 21 |
| 2023-11-21 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 49 |
| 2023-11-20 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2023-11-17 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1 |
| 2023-11-16 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2023-11-15 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2023-11-14 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 3 |
| 2023-11-13 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 3 |
| 2023-11-10 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-11-09 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2023-11-08 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2023-11-07 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-11-06 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2023-11-03 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 1 |
| 2023-11-02 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 1 |
| 2023-11-01 | $14.88 | $14.90 | $14.88 | $14.90 | $14.90 | 393 |
| 2023-10-31 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2023-10-30 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2023-10-27 | $14.06 | $14.06 | $13.97 | $13.97 | $13.97 | 202 |
| 2023-10-26 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-10-25 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-10-24 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2023-10-23 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2023-10-20 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 4 |
| 2023-10-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 4 |
| 2023-10-18 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2023-10-17 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 100 |
| 2023-10-16 | $15.62 | $15.64 | $15.62 | $15.64 | $15.64 | 100 |
| 2023-10-13 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-10-12 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2023-10-11 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2023-10-10 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2023-10-09 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2023-10-06 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2023-10-05 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2023-10-04 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2023-10-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-10-02 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-09-29 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2023-09-28 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2023-09-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 2,601 |
| 2023-09-26 | $15.05 | $15.05 | $14.81 | $14.81 | $14.81 | 2,601 |
| 2023-09-25 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2023-09-22 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 0 |
| 2023-09-21 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 1 |
| 2023-09-20 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 1 |
| 2023-09-19 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2023-09-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-09-15 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 3 |
| 2023-09-14 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2023-09-13 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2023-09-12 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 8 |
| 2023-09-11 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 8 |
| 2023-09-08 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2023-09-07 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-09-06 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2023-09-05 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2023-09-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2023-08-31 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 1,019 |
| 2023-08-30 | $16.70 | $16.76 | $16.70 | $16.74 | $16.74 | 1,019 |
| 2023-08-29 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2023-08-28 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2023-08-25 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 100 |
| 2023-08-24 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 100 |
| 2023-08-23 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 2 |
| 2023-08-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 2 |
| 2023-08-21 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2023-08-18 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2023-08-17 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2023-08-16 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 2,000 |
| 2023-08-15 | $16.28 | $16.37 | $16.23 | $16.23 | $16.23 | 2,000 |
| 2023-08-14 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2023-08-11 | $16.05 | $16.09 | $16.00 | $16.00 | $16.00 | 2,000 |
| 2023-08-10 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2023-08-09 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2023-08-08 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 301 |
| 2023-08-07 | $15.22 | $16.54 | $15.22 | $16.54 | $16.54 | 301 |
| 2023-08-04 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 1 |
| 2023-08-03 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 1 |
| 2023-08-02 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2023-08-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2023-07-31 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2023-07-28 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2023-07-27 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-07-26 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-07-25 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-07-24 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2023-07-21 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2023-07-20 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2023-07-19 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-07-18 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2023-07-17 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2023-07-14 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
| 2023-07-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-07-12 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2023-07-11 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2023-07-10 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2023-07-07 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2023-07-06 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2023-07-05 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2023-07-03 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2023-06-30 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2023-06-29 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 6,000 |
| 2023-06-28 | $15.69 | $15.70 | $15.68 | $15.70 | $15.70 | 6,000 |
| 2023-06-27 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2023-06-26 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-06-23 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2023-06-22 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2023-06-21 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2023-06-20 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2023-06-16 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2023-06-15 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2023-06-14 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2023-06-13 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2023-06-12 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-06-09 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2023-06-08 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2023-06-07 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 145 |
| 2023-06-06 | $14.76 | $14.77 | $14.76 | $14.77 | $14.77 | 145 |
| 2023-06-05 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-06-02 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2023-06-01 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 8,300 |
| 2023-05-31 | $14.13 | $14.21 | $14.10 | $14.21 | $14.21 | 8,300 |
| 2023-05-30 | $14.40 | $14.40 | $14.23 | $14.34 | $14.34 | 14,000 |
| 2023-05-26 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2023-05-25 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 50 |
| 2023-05-24 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 50 |
| 2023-05-23 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 1 |
| 2023-05-22 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-05-19 | $15.27 | $15.28 | $15.27 | $15.28 | $15.28 | 3,000 |
| 2023-05-18 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2023-05-17 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2023-05-16 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2023-05-15 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2023-05-12 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 0 |
| 2023-05-11 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2023-05-10 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2023-05-09 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-05-08 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-05-05 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2023-05-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
| 2023-05-03 | $15.13 | $15.13 | $15.13 | $15.13 | $15.13 | 0 |
| 2023-05-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 0 |
| 2023-05-01 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2023-04-28 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-04-27 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-04-26 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2023-04-25 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2023-04-24 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2023-04-21 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2023-04-20 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2023-04-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-04-18 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2023-04-17 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2023-04-14 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2023-04-13 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2023-04-12 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2023-04-11 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2023-04-10 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2023-04-06 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2023-04-05 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2023-04-04 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 13,983 |
| 2023-04-03 | $14.76 | $15.80 | $14.76 | $15.80 | $15.80 | 13,983 |
| 2023-03-31 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 3 |
| 2023-03-30 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 1 |
| 2023-03-29 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 1 |
| 2023-03-28 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 0 |
| 2023-03-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2023-03-24 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2023-03-23 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2023-03-22 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2023-03-21 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 1 |
| 2023-03-20 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 1 |
| 2023-03-17 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 4,445 |
| 2023-03-16 | $13.53 | $14.17 | $13.53 | $14.17 | $14.17 | 4,445 |
| 2023-03-15 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 1,401 |
| 2023-03-14 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 2 |
| 2023-03-13 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 2 |
| 2023-03-10 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2023-03-09 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2023-03-08 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2023-03-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2023-03-06 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 9,357 |
| 2023-03-03 | $15.78 | $15.87 | $15.68 | $15.87 | $15.87 | 9,357 |
| 2023-03-02 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2023-03-01 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 100 |
| 2023-02-28 | $15.51 | $15.51 | $15.19 | $15.19 | $15.19 | 100 |
| 2023-02-27 | $15.60 | $15.60 | $15.47 | $15.47 | $15.47 | 200 |
| 2023-02-24 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 146 |
| 2023-02-23 | $15.59 | $15.65 | $15.59 | $15.65 | $15.65 | 146 |
| 2023-02-22 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2023-02-21 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2023-02-17 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1 |
| 2023-02-16 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 1 |
| 2023-02-15 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2023-02-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2023-02-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2023-02-10 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2023-02-09 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2023-02-08 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 1 |
| 2023-02-07 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 1 |
| 2023-02-06 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 1 |
| 2023-02-03 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 1 |
| 2023-02-02 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2023-02-01 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2023-01-31 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
| 2023-01-30 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2023-01-27 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2023-01-26 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2023-01-25 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 392 |
| 2023-01-24 | $16.30 | $16.45 | $16.30 | $16.45 | $16.45 | 392 |
| 2023-01-23 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2023-01-20 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2023-01-19 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 55 |
| 2023-01-18 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 55 |
| 2023-01-17 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2023-01-13 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2023-01-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2023-01-11 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2023-01-10 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 801 |
| 2023-01-09 | $16.60 | $16.60 | $16.36 | $16.36 | $16.36 | 801 |
| 2023-01-06 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 0 |
| 2023-01-05 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2023-01-04 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 6,546 |
| 2023-01-03 | $16.85 | $16.85 | $16.35 | $16.35 | $16.35 | 6,546 |
| 2022-12-30 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 3 |
| 2022-12-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 1 |
| 2022-12-28 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 1 |
| 2022-12-27 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 1 |
| 2022-12-23 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 6,100 |
| 2022-12-22 | $16.59 | $16.65 | $16.55 | $16.65 | $16.65 | 6,100 |
| 2022-12-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2022-12-20 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-12-19 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 229 |
| 2022-12-16 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 229 |
| 2022-12-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 12 |
| 2022-12-14 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 12 |
| 2022-12-13 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2022-12-12 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-12-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 25 |
| 2022-12-08 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 25 |
| 2022-12-07 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 2 |
| 2022-12-06 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2022-12-05 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-12-02 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 2 |
| 2022-12-01 | $18.09 | $18.09 | $18.02 | $18.02 | $18.02 | 2,090 |
| 2022-11-30 | $17.53 | $18.11 | $17.53 | $18.11 | $18.11 | 300 |
| 2022-11-29 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-11-28 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 80 |
| 2022-11-25 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 80 |
| 2022-11-23 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 16 |
| 2022-11-22 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 16 |
| 2022-11-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-11-18 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-11-17 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 10 |
| 2022-11-16 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 10 |
| 2022-11-15 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2022-11-14 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2022-11-11 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 101 |
| 2022-11-10 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 101 |
| 2022-11-09 | $16.77 | $16.80 | $16.55 | $16.55 | $16.55 | 2,000 |
| 2022-11-08 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 41 |
| 2022-11-07 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-11-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2022-11-03 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 1 |
| 2022-11-02 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 1 |
| 2022-11-01 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 1 |
| 2022-10-31 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 1 |
| 2022-10-28 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 1 |
| 2022-10-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1 |
| 2022-10-26 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2022-10-25 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2022-10-24 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-10-21 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2022-10-20 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-10-19 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 300 |
| 2022-10-18 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 300 |
| 2022-10-17 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 1 |
| 2022-10-14 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 100 |
| 2022-10-13 | $14.97 | $15.12 | $14.97 | $15.12 | $15.12 | 100 |
| 2022-10-12 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2022-10-11 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2022-10-10 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2022-10-07 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 0 |
| 2022-10-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
| 2022-10-05 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 0 |
| 2022-10-04 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-10-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 2 |
| 2022-09-30 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 2 |
| 2022-09-29 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 2 |
| 2022-09-28 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 1 |
| 2022-09-27 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 1 |
| 2022-09-26 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2022-09-23 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 1 |
| 2022-09-22 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 1 |
| 2022-09-21 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2022-09-20 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-09-19 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2022-09-16 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2022-09-15 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2022-09-14 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2022-09-13 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2022-09-12 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2022-09-09 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2022-09-08 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
| 2022-09-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-09-06 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 0 |
| 2022-09-02 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2022-09-01 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2022-08-31 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2022-08-30 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 0 |
| 2022-08-29 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2022-08-26 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2022-08-25 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2022-08-24 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2022-08-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 2 |
| 2022-08-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2 |
| 2022-08-19 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2022-08-18 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2022-08-17 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-08-16 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2022-08-15 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2022-08-12 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2022-08-11 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2022-08-10 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2022-08-09 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2022-08-08 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-08-05 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2022-08-04 | $15.51 | $15.51 | $15.51 | $15.51 | $15.51 | 0 |
| 2022-08-03 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2022-08-02 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 3 |
| 2022-08-01 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 3 |
| 2022-07-29 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 3 |
| 2022-07-28 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 1 |
| 2022-07-27 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2022-07-26 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 2 |
| 2022-07-25 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 2 |
| 2022-07-22 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2022-07-21 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2022-07-20 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 1 |
| 2022-07-19 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1 |
| 2022-07-18 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-07-15 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 1 |
| 2022-07-14 | $14.02 | $14.40 | $13.98 | $14.40 | $14.40 | 2,000 |
| 2022-07-13 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
| 2022-07-12 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 0 |
| 2022-07-11 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 0 |
| 2022-07-08 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 6 |
| 2022-07-07 | $15.12 | $15.12 | $15.12 | $15.12 | $15.12 | 6 |
| 2022-07-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 800 |
| 2022-07-05 | $14.63 | $14.65 | $14.63 | $14.65 | $14.65 | 800 |
| 2022-07-01 | $15.17 | $15.17 | $15.13 | $15.13 | $15.13 | 200 |
| 2022-06-30 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2022-06-29 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2022-06-28 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 3 |
| 2022-06-27 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 3 |
| 2022-06-24 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2022-06-23 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-06-22 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 3 |
| 2022-06-21 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 3 |
| 2022-06-17 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 1 |
| 2022-06-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 1 |
| 2022-06-15 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-06-14 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-06-13 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2022-06-10 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2022-06-09 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 2 |
| 2022-06-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 2 |
| 2022-06-07 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2022-06-06 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2022-06-03 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1 |
| 2022-06-02 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 20 |
| 2022-06-01 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2022-05-31 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2022-05-27 | $16.93 | $17.76 | $16.86 | $17.76 | $17.76 | 116,551 |
| 2022-05-26 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 30 |
| 2022-05-25 | $15.38 | $15.38 | $15.37 | $15.37 | $15.37 | 3,500 |
| 2022-05-24 | $14.89 | $14.91 | $14.78 | $14.78 | $14.78 | 2,002 |
| 2022-05-23 | $15.32 | $15.43 | $15.32 | $15.43 | $15.43 | 7,001 |
| 2022-05-20 | $14.05 | $14.66 | $14.05 | $14.66 | $14.66 | 102 |
| 2022-05-19 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 1 |
| 2022-05-18 | $14.70 | $14.71 | $14.70 | $14.71 | $14.71 | 301 |
| 2022-05-17 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 28 |
| 2022-05-16 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 28 |
| 2022-05-13 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 3 |
| 2022-05-12 | $14.04 | $14.68 | $14.04 | $14.68 | $14.68 | 200 |
| 2022-05-11 | $15.06 | $15.21 | $14.70 | $14.70 | $14.70 | 12,000 |
| 2022-05-10 | $16.17 | $16.24 | $15.61 | $15.61 | $15.61 | 2,009 |
| 2022-05-09 | $16.10 | $16.10 | $15.40 | $15.40 | $15.40 | 6,208 |
| 2022-05-06 | $17.10 | $17.27 | $17.10 | $17.27 | $17.27 | 6,004 |
| 2022-05-05 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 2 |
| 2022-05-04 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2022-05-03 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 52 |
| 2022-05-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 52 |
| 2022-04-29 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 2 |
| 2022-04-28 | $18.24 | $18.80 | $18.24 | $18.80 | $18.80 | 2,077 |
| 2022-04-27 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2022-04-26 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 6,000 |
| 2022-04-25 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 6,000 |
| 2022-04-22 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2022-04-21 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 1 |
| 2022-04-20 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 3 |
| 2022-04-19 | $21.42 | $21.47 | $21.38 | $21.38 | $21.38 | 2,800 |
| 2022-04-18 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-04-14 | $20.69 | $20.69 | $20.59 | $20.61 | $20.61 | 2,409 |
| 2022-04-13 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2022-04-12 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2022-04-11 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 0 |
| 2022-04-08 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 4 |
| 2022-04-07 | $21.88 | $22.26 | $21.88 | $22.26 | $22.26 | 6,600 |
| 2022-04-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2022-04-05 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2022-04-04 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2022-04-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-03-31 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2022-03-30 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 3,800 |
| 2022-03-29 | $24.58 | $24.61 | $24.45 | $24.45 | $24.45 | 3,800 |
| 2022-03-28 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 18 |
| 2022-03-25 | $23.16 | $23.16 | $23.11 | $23.11 | $23.11 | 200 |
| 2022-03-24 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2022-03-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-03-22 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 18,600 |
| 2022-03-21 | $22.50 | $22.50 | $22.06 | $22.28 | $22.28 | 18,600 |
| 2022-03-18 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2022-03-17 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 48 |
| 2022-03-16 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 48 |
| 2022-03-15 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 600 |
| 2022-03-14 | $18.00 | $18.00 | $17.93 | $17.93 | $17.93 | 600 |
| 2022-03-11 | $18.53 | $18.53 | $18.52 | $18.52 | $18.52 | 6,020 |
| 2022-03-10 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 2 |
| 2022-03-09 | $19.68 | $19.68 | $19.53 | $19.53 | $19.53 | 6,000 |
| 2022-03-08 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 2 |
| 2022-03-07 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 2 |
| 2022-03-04 | $19.61 | $19.80 | $19.61 | $19.80 | $19.80 | 10,584 |
| 2022-03-03 | $20.72 | $20.96 | $20.43 | $20.50 | $20.50 | 28,134 |
| 2022-03-02 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 63 |
| 2022-03-01 | $20.68 | $20.78 | $20.02 | $20.25 | $20.25 | 30,529 |
| 2022-02-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 17 |
| 2022-02-25 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 17 |
| 2022-02-24 | $19.17 | $20.06 | $19.17 | $20.06 | $20.06 | 10,000 |
| 2022-02-23 | $18.94 | $18.95 | $18.75 | $18.75 | $18.75 | 13,025 |
| 2022-02-22 | $19.51 | $19.80 | $19.51 | $19.75 | $19.75 | 25,000 |
| 2022-02-18 | $20.23 | $20.58 | $20.23 | $20.35 | $20.35 | 1,306 |
| 2022-02-17 | $20.95 | $20.95 | $20.90 | $20.90 | $20.90 | 5,008 |
| 2022-02-16 | $22.12 | $22.56 | $22.06 | $22.56 | $22.56 | 10,002 |
| 2022-02-15 | $22.41 | $22.48 | $22.41 | $22.47 | $22.47 | 20,000 |
| 2022-02-14 | $21.08 | $21.45 | $21.08 | $21.45 | $21.45 | 30,512 |
| 2022-02-11 | $21.97 | $21.97 | $21.87 | $21.87 | $21.87 | 1,114 |
| 2022-02-10 | $24.31 | $24.31 | $22.95 | $23.21 | $23.21 | 33,097 |
| 2022-02-09 | $23.99 | $24.09 | $23.99 | $24.09 | $24.09 | 126 |
| 2022-02-08 | $22.40 | $23.02 | $22.34 | $23.02 | $23.02 | 16,485 |
| 2022-02-07 | $22.92 | $23.09 | $22.53 | $22.53 | $22.53 | 19,195 |
| 2022-02-04 | $22.07 | $22.90 | $22.07 | $22.76 | $22.76 | 33,300 |
| 2022-02-03 | $22.92 | $22.92 | $22.01 | $22.09 | $22.09 | 15,002 |
| 2022-02-02 | $22.94 | $23.41 | $22.75 | $23.29 | $23.29 | 100,605 |
| 2022-02-01 | $22.40 | $22.95 | $22.32 | $22.95 | $22.95 | 52,103 |
| 2022-01-31 | $21.34 | $22.32 | $20.94 | $22.32 | $22.32 | 15,416 |
| 2022-01-28 | $19.62 | $20.90 | $19.42 | $20.90 | $20.90 | 61,714 |
| 2022-01-27 | $21.09 | $21.10 | $19.64 | $19.75 | $19.75 | 76,900 |
| 2022-01-26 | $20.94 | $21.58 | $19.84 | $20.25 | $20.25 | 115,901 |
| 2022-01-25 | $20.16 | $20.37 | $19.97 | $20.20 | $20.20 | 16,902 |
| 2022-01-24 | $21.07 | $21.15 | $18.51 | $21.03 | $21.03 | 111,901 |
| 2022-01-21 | $21.29 | $21.99 | $20.77 | $20.78 | $20.78 | 118,242 |
| 2022-01-20 | $22.84 | $23.51 | $21.87 | $21.91 | $21.91 | 181,502 |
| 2022-01-19 | $23.63 | $23.69 | $22.45 | $22.49 | $22.49 | 111,791 |
| 2022-01-18 | $23.38 | $23.80 | $22.93 | $22.98 | $22.98 | 144,151 |
| 2022-01-14 | $24.18 | $24.61 | $23.69 | $24.31 | $24.31 | 52,310 |
| 2022-01-13 | $26.00 | $26.09 | $24.46 | $24.49 | $24.49 | 51,800 |
| 2022-01-12 | $26.30 | $26.36 | $25.88 | $26.00 | $26.00 | 16,900 |
| 2022-01-11 | $25.06 | $25.79 | $24.82 | $25.77 | $25.77 | 90,401 |
| 2022-01-10 | $24.20 | $25.19 | $23.70 | $25.19 | $25.19 | 206,721 |
| 2022-01-07 | $25.74 | $25.80 | $24.83 | $25.04 | $25.04 | 138,706 |
| 2022-01-06 | $25.53 | $25.84 | $24.70 | $25.51 | $25.51 | 63,302 |
| 2022-01-05 | $26.81 | $26.93 | $25.29 | $25.30 | $25.30 | 29,008 |
| 2022-01-04 | $27.57 | $27.57 | $26.76 | $27.17 | $27.17 | 5,701 |
| 2022-01-03 | $27.04 | $27.25 | $26.85 | $27.25 | $27.25 | 59,928 |
| 2021-12-31 | $27.32 | $27.45 | $27.15 | $27.15 | $27.15 | 183,500 |
| 2021-12-30 | $27.66 | $27.66 | $27.33 | $27.33 | $27.33 | 6,051 |
| 2021-12-29 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 1 |
| 2021-12-28 | $27.73 | $27.75 | $27.43 | $27.49 | $27.49 | 11,501 |
| 2021-12-27 | $27.86 | $27.94 | $27.76 | $27.92 | $27.92 | 3,140 |
| 2021-12-23 | $27.02 | $27.17 | $27.02 | $27.05 | $27.05 | 7,425 |
| 2021-12-22 | $26.35 | $26.57 | $26.19 | $26.57 | $26.57 | 7,501 |
| 2021-12-21 | $25.03 | $25.87 | $25.03 | $25.87 | $25.87 | 4,800 |
| 2021-12-20 | $24.76 | $24.78 | $24.59 | $24.76 | $24.76 | 3,100 |
| 2021-12-17 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2021-12-16 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 1,100 |
| 2021-12-15 | $25.78 | $27.01 | $25.78 | $27.01 | $27.01 | 1,100 |
| 2021-12-14 | $25.38 | $25.83 | $25.34 | $25.83 | $25.83 | 11,002 |
| 2021-12-13 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2021-12-10 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 1 |
| 2021-12-09 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 1 |
| 2021-12-08 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 2 |
| 2021-12-07 | $27.53 | $27.62 | $27.53 | $27.62 | $27.62 | 264 |
| 2021-12-06 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 5,000 |
| 2021-12-03 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 102 |
| 2021-12-02 | $27.29 | $27.29 | $27.12 | $27.12 | $27.12 | 102 |
| 2021-12-01 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 56 |
| 2021-11-30 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 20,201 |
| 2021-11-29 | $28.46 | $28.85 | $28.35 | $28.76 | $28.76 | 20,201 |
| 2021-11-26 | $28.02 | $28.41 | $27.85 | $28.41 | $28.41 | 5,001 |
| 2021-11-24 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 1 |
| 2021-11-23 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 90 |
| 2021-11-22 | $29.10 | $29.10 | $28.97 | $28.97 | $28.97 | 102 |
| 2021-11-19 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 490 |
| 2021-11-18 | $28.90 | $29.21 | $28.90 | $29.15 | $29.15 | 490 |
| 2021-11-17 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 19 |
| 2021-11-16 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 2 |
| 2021-11-15 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 2 |
| 2021-11-12 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 60 |
| 2021-11-11 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 88 |
| 2021-11-10 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 5 |
| 2021-11-09 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 50 |
| 2021-11-08 | $30.68 | $30.68 | $30.56 | $30.56 | $30.56 | 109 |
| 2021-11-05 | $30.69 | $30.81 | $30.27 | $30.37 | $30.37 | 3,986 |
| 2021-11-04 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 3 |
| 2021-11-03 | $30.11 | $30.68 | $30.11 | $30.68 | $30.68 | 314 |
| 2021-11-02 | $30.29 | $30.29 | $30.24 | $30.28 | $30.28 | 4,408 |
| 2021-11-01 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 2 |
| 2021-10-29 | $29.78 | $29.80 | $29.78 | $29.80 | $29.80 | 1,003 |
| 2021-10-28 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 7 |
| 2021-10-27 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 7 |
| 2021-10-26 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 87 |
| 2021-10-25 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2021-10-22 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2021-10-21 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2021-10-20 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2021-10-19 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 2 |
| 2021-10-18 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 2 |
| 2021-10-15 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 3 |
| 2021-10-14 | $26.55 | $27.18 | $26.53 | $27.18 | $27.18 | 5,387 |
| 2021-10-13 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1 |
| 2021-10-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1 |
| 2021-10-11 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2021-10-08 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 20 |
| 2021-10-07 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 3 |
| 2021-10-06 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 68 |
| 2021-10-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2021-10-04 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 16 |
| 2021-10-01 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 16 |
| 2021-09-30 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 15 |
| 2021-09-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 1 |
| 2021-09-28 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 57 |
| 2021-09-27 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2021-09-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2 |
| 2021-09-23 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 2 |
| 2021-09-22 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 122 |
| 2021-09-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 35 |
| 2021-09-20 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 75 |
| 2021-09-17 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 6 |
| 2021-09-16 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 46 |
| 2021-09-15 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 12 |
| 2021-09-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 6 |
| 2021-09-13 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2021-09-10 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2021-09-09 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 702 |
| 2021-09-08 | $27.17 | $27.17 | $26.98 | $26.98 | $26.98 | 702 |
| 2021-09-07 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 4 |
| 2021-09-03 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 78 |
| 2021-09-02 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 1 |
| 2021-09-01 | $27.34 | $27.34 | $27.17 | $27.17 | $27.17 | 100 |
| 2021-08-31 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 1 |
| 2021-08-30 | $27.57 | $27.57 | $27.43 | $27.43 | $27.43 | 1,096 |
| 2021-08-27 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 90 |
| 2021-08-26 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 90 |
| 2021-08-25 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 51 |
| 2021-08-24 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 51 |
| 2021-08-23 | $26.38 | $26.43 | $26.36 | $26.36 | $26.36 | 492 |
| 2021-08-20 | $25.38 | $25.40 | $25.38 | $25.40 | $25.40 | 300 |
| 2021-08-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 75 |
| 2021-08-18 | $26.05 | $26.05 | $25.58 | $25.58 | $25.58 | 390 |
| 2021-08-17 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 100 |
| 2021-08-16 | $26.10 | $26.53 | $26.10 | $26.53 | $26.53 | 100 |
| 2021-08-13 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 1 |
| 2021-08-12 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 3 |
| 2021-08-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 3 |
| 2021-08-10 | $27.20 | $27.20 | $27.14 | $27.14 | $27.14 | 175 |
| 2021-08-09 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 1 |
| 2021-08-06 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2021-08-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 2 |
| 2021-08-04 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 2 |
| 2021-08-03 | $25.22 | $25.78 | $25.20 | $25.78 | $25.78 | 16,103 |
| 2021-08-02 | $25.53 | $25.53 | $25.22 | $25.22 | $25.22 | 100 |
| 2021-07-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 200 |
| 2021-07-29 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 200 |
| 2021-07-28 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1 |
| 2021-07-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1 |
| 2021-07-26 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1 |
| 2021-07-23 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1 |
| 2021-07-22 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 4 |
| 2021-07-21 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 4 |
| 2021-07-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2021-07-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2021-07-16 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2021-07-15 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 202 |
| 2021-07-14 | $24.87 | $24.87 | $24.31 | $24.31 | $24.31 | 202 |
| 2021-07-13 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2021-07-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2021-07-09 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2 |
| 2021-07-08 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 2 |
| 2021-07-07 | $24.30 | $24.30 | $24.24 | $24.24 | $24.24 | 101 |
| 2021-07-06 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 3 |
| 2021-07-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 1 |
| 2021-07-01 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 3 |
| 2021-06-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 3 |
| 2021-06-29 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 103 |
| 2021-06-28 | $24.49 | $24.67 | $24.49 | $24.67 | $24.67 | 103 |
| 2021-06-25 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2021-06-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1,830 |
| 2021-06-23 | $23.92 | $23.93 | $23.89 | $23.89 | $23.89 | 1,830 |
| 2021-06-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1,400 |
| 2021-06-21 | $23.14 | $23.22 | $23.14 | $23.20 | $23.20 | 1,400 |
| 2021-06-18 | $22.33 | $22.49 | $22.33 | $22.49 | $22.49 | 2,925 |
| 2021-06-17 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 40 |
| 2021-06-16 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 45 |
| 2021-06-15 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 104 |
| 2021-06-14 | $24.07 | $24.07 | $23.87 | $23.87 | $23.87 | 104 |
| 2021-06-11 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1 |
| 2021-06-10 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
| 2021-06-09 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2021-06-08 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 46 |
| 2021-06-07 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2021-06-04 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 1,855 |
| 2021-06-03 | $23.84 | $23.85 | $23.82 | $23.83 | $23.83 | 1,855 |
| 2021-06-02 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 24 |
| 2021-06-01 | $24.27 | $24.28 | $24.27 | $24.28 | $24.28 | 248 |
| 2021-05-28 | $23.81 | $24.12 | $23.81 | $23.93 | $23.93 | 9,400 |
| 2021-05-27 | $24.04 | $24.04 | $23.93 | $23.96 | $23.96 | 4,600 |
| 2021-05-26 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 87 |
| 2021-05-25 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 20 |
| 2021-05-24 | $23.68 | $23.68 | $23.54 | $23.54 | $23.54 | 297 |
| 2021-05-21 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2021-05-20 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 300 |
| 2021-05-19 | $21.48 | $21.82 | $21.48 | $21.82 | $21.82 | 300 |
| 2021-05-18 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 1 |
| 2021-05-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 3,600 |
| 2021-05-14 | $22.14 | $22.47 | $22.13 | $22.43 | $22.43 | 3,600 |
| 2021-05-13 | $21.28 | $21.45 | $20.98 | $21.32 | $21.32 | 1,302 |
| 2021-05-12 | $21.90 | $21.90 | $21.16 | $21.16 | $21.16 | 1,026 |
| 2021-05-11 | $20.19 | $22.78 | $20.19 | $22.64 | $22.64 | 1,692 |
| 2021-05-10 | $23.83 | $26.20 | $22.58 | $22.58 | $22.58 | 10,208 |
| 2021-05-07 | $23.75 | $24.14 | $23.69 | $23.85 | $23.85 | 4,390 |
| 2021-05-06 | $23.15 | $23.27 | $22.72 | $23.27 | $23.27 | 1,329 |
| 2021-05-05 | $23.85 | $23.85 | $23.23 | $23.23 | $23.23 | 2,400 |
| 2021-05-04 | $23.66 | $23.66 | $23.03 | $23.42 | $23.42 | 1,431 |
| 2021-05-03 | $24.51 | $24.51 | $24.41 | $24.41 | $24.41 | 2,435 |
| 2021-04-30 | $24.83 | $24.83 | $24.79 | $24.79 | $24.79 | 643 |
| 2021-04-29 | $25.02 | $25.16 | $24.78 | $24.78 | $24.78 | 685 |
| 2021-04-28 | $25.79 | $25.79 | $25.43 | $25.43 | $25.43 | 921 |
| 2021-04-27 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 843 |
| 2021-04-26 | $25.84 | $25.84 | $25.80 | $25.80 | $25.80 | 1,052 |
| 2021-04-23 | $25.41 | $25.41 | $25.37 | $25.37 | $25.37 | 333 |
| 2021-04-22 | $24.37 | $24.53 | $24.37 | $24.53 | $24.53 | 348 |
| 2021-04-21 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 116 |
| 2021-04-20 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 185 |
| 2021-04-19 | $25.32 | $25.35 | $24.72 | $24.86 | $24.86 | 2,178 |
| 2021-04-16 | $25.48 | $25.68 | $25.48 | $25.65 | $25.65 | 1,080 |
| 2021-04-15 | $25.22 | $25.72 | $25.21 | $25.72 | $25.72 | 979 |
| 2021-04-14 | $25.65 | $25.65 | $24.70 | $24.70 | $24.70 | 910 |
| 2021-04-13 | $25.24 | $25.47 | $25.07 | $25.47 | $25.47 | 1,786 |
| 2021-04-12 | $24.45 | $24.51 | $24.45 | $24.49 | $24.49 | 687 |
| 2021-04-09 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 79 |
| 2021-04-08 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 45 |
| 2021-04-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 40 |
| 2021-04-06 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 31 |
| 2021-04-05 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 48 |
| 2021-04-01 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2021-03-31 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2021-03-30 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2021-03-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-03-26 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2021-03-25 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2021-03-24 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2021-03-23 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2021-03-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 5 |
| 2021-03-19 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 5 |
| 2021-03-18 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 10 |
| 2021-03-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2021-03-16 | $21.78 | $21.91 | $21.78 | $21.91 | $21.91 | 462 |
| 2021-03-15 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2021-03-12 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 6 |
| 2021-03-11 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 6 |
| 2021-03-10 | $20.91 | $20.93 | $20.52 | $20.52 | $20.52 | 300 |
| 2021-03-09 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 10 |
| 2021-03-08 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2021-03-05 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2021-03-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1 |
| 2021-03-03 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 1 |
| 2021-03-02 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 2 |
| 2021-03-01 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 2 |
| 2021-02-26 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 2 |
| 2021-02-25 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2021-02-24 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 31 |
| 2021-02-23 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 31 |
| 2021-02-22 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 36 |
| 2021-02-19 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 29 |
| 2021-02-18 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 10 |
| 2021-02-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 2 |
| 2021-02-16 | $26.66 | $26.66 | $26.36 | $26.42 | $26.42 | 1,217 |
| 2021-02-12 | $26.32 | $26.58 | $26.31 | $26.58 | $26.58 | 240 |
| 2021-02-11 | $26.07 | $26.20 | $25.91 | $26.12 | $26.12 | 29,001 |
| 2021-02-10 | $26.03 | $26.21 | $25.30 | $25.70 | $25.70 | 70,700 |
| 2021-02-09 | $25.81 | $26.73 | $25.71 | $25.88 | $25.88 | 103,602 |
| 2021-02-08 | $25.93 | $25.93 | $25.59 | $25.83 | $25.83 | 31,301 |
| 2021-02-05 | $25.06 | $25.37 | $25.06 | $25.37 | $25.37 | 1,000 |
UBS AG London Branch (MTUL) News Headlines
Recent UBS AG London Branch (MTUL) News
Similar Companies to UBS AG London Branch (MTUL) 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 | -- | -- | -- |