UBS AG London Branch (MVRL) Exchange: NYSE ARCA
Data as of April 26, 2024
$16.72 ($0.43) 2.65%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $16.21 |
| Previous Close | $16.72 |
| High | $16.78 |
| Low | $16.21 |
| Adjusted Open | $16.21 |
| Previous Adjusted Close | $16.72 |
| Adjusted High | $16.78 |
| Adjusted Low | $16.21 |
About UBS AG London Branch (MVRL)
ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN
Invest in UBS AG London Branch (MVRL)
Historical Stock Data for UBS AG London Branch (MVRL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $16.21 | $16.78 | $16.21 | $16.72 | $16.72 | 13,671 |
| 2024-04-22 | $16.09 | $16.37 | $16.09 | $16.29 | $16.29 | 8,929 |
| 2024-04-19 | $15.73 | $16.09 | $15.73 | $16.05 | $16.05 | 13,002 |
| 2024-04-18 | $15.59 | $15.83 | $15.59 | $15.74 | $15.74 | 20,564 |
| 2024-04-17 | $15.64 | $15.68 | $15.50 | $15.58 | $15.58 | 1,978 |
| 2024-04-16 | $15.50 | $15.58 | $15.42 | $15.45 | $15.45 | 7,820 |
| 2024-04-15 | $16.18 | $16.30 | $15.54 | $15.73 | $15.73 | 6,663 |
| 2024-04-12 | $16.35 | $16.35 | $16.12 | $16.13 | $16.13 | 3,049 |
| 2024-04-11 | $16.43 | $16.48 | $16.03 | $16.44 | $16.44 | 35,665 |
| 2024-04-10 | $17.66 | $17.66 | $16.57 | $16.64 | $16.08 | 43,736 |
| 2024-04-09 | $17.90 | $17.97 | $17.81 | $17.97 | $17.36 | 6,682 |
| 2024-04-08 | $17.72 | $17.80 | $17.60 | $17.75 | $17.15 | 12,209 |
| 2024-04-05 | $17.54 | $17.66 | $17.47 | $17.65 | $17.05 | 7,727 |
| 2024-04-04 | $17.99 | $18.06 | $17.61 | $17.61 | $17.02 | 7,096 |
| 2024-04-03 | $17.74 | $17.75 | $17.62 | $17.72 | $17.12 | 2,108 |
| 2024-04-02 | $17.87 | $17.87 | $17.66 | $17.67 | $17.08 | 17,321 |
| 2024-04-01 | $18.47 | $18.47 | $17.92 | $18.03 | $17.43 | 5,608 |
| 2024-03-28 | $18.01 | $18.36 | $18.01 | $18.33 | $17.71 | 16,554 |
| 2024-03-27 | $17.84 | $18.11 | $17.80 | $18.11 | $17.50 | 30,623 |
| 2024-03-26 | $17.81 | $17.81 | $17.53 | $17.53 | $16.93 | 679 |
| 2024-03-25 | $17.95 | $18.04 | $17.95 | $17.95 | $17.34 | 999 |
| 2024-03-22 | $18.00 | $18.00 | $17.76 | $17.79 | $17.19 | 4,373 |
| 2024-03-21 | $18.09 | $18.09 | $17.97 | $18.05 | $17.44 | 5,068 |
| 2024-03-20 | $17.26 | $17.89 | $17.26 | $17.73 | $17.13 | 3,177 |
| 2024-03-19 | $17.26 | $17.31 | $17.17 | $17.27 | $16.68 | 1,446 |
| 2024-03-18 | $17.42 | $17.42 | $17.28 | $17.28 | $16.70 | 1,818 |
| 2024-03-15 | $17.16 | $17.33 | $17.12 | $17.33 | $16.75 | 16,065 |
| 2024-03-14 | $17.42 | $17.42 | $17.00 | $17.04 | $16.46 | 3,519 |
| 2024-03-13 | $17.20 | $17.85 | $17.20 | $17.73 | $17.13 | 6,694 |
| 2024-03-12 | $17.50 | $17.69 | $17.36 | $17.69 | $17.09 | 8,796 |
| 2024-03-11 | $17.68 | $17.68 | $17.50 | $17.60 | $17.00 | 1,907 |
| 2024-03-08 | $17.87 | $17.87 | $17.41 | $17.52 | $16.86 | 11,574 |
| 2024-03-07 | $17.47 | $17.47 | $17.30 | $17.39 | $16.74 | 12,541 |
| 2024-03-06 | $17.34 | $17.35 | $17.19 | $17.21 | $16.56 | 6,779 |
| 2024-03-05 | $16.86 | $17.12 | $16.86 | $17.02 | $16.39 | 1,690 |
| 2024-03-04 | $17.30 | $17.30 | $16.91 | $16.95 | $16.32 | 7,957 |
| 2024-03-01 | $17.12 | $17.55 | $17.12 | $17.55 | $16.90 | 3,831 |
| 2024-02-29 | $17.16 | $17.37 | $17.05 | $17.37 | $16.72 | 2,648 |
| 2024-02-28 | $16.77 | $16.85 | $16.72 | $16.72 | $16.09 | 3,284 |
| 2024-02-27 | $16.92 | $16.92 | $16.83 | $16.91 | $16.28 | 1,865 |
| 2024-02-26 | $16.92 | $17.01 | $16.80 | $16.83 | $16.20 | 2,756 |
| 2024-02-23 | $17.03 | $17.22 | $17.03 | $17.04 | $17.04 | 1,903 |
| 2024-02-22 | $17.28 | $17.28 | $16.95 | $16.95 | $16.95 | 2,471 |
| 2024-02-21 | $16.98 | $16.98 | $16.80 | $16.89 | $16.89 | 5,202 |
| 2024-02-20 | $17.05 | $17.07 | $16.92 | $16.92 | $16.92 | 1,723 |
| 2024-02-16 | $17.01 | $17.35 | $16.96 | $17.26 | $17.26 | 1,374 |
| 2024-02-15 | $16.74 | $17.47 | $16.74 | $17.32 | $17.32 | 2,840 |
| 2024-02-14 | $16.49 | $16.49 | $16.25 | $16.39 | $16.39 | 6,853 |
| 2024-02-13 | $16.45 | $16.45 | $16.00 | $16.06 | $16.06 | 16,246 |
| 2024-02-12 | $16.91 | $17.17 | $16.91 | $17.17 | $17.17 | 2,847 |
| 2024-02-09 | $16.59 | $16.70 | $16.43 | $16.70 | $16.70 | 3,785 |
| 2024-02-08 | $16.43 | $16.65 | $16.37 | $16.56 | $16.48 | 6,865 |
| 2024-02-07 | $17.38 | $17.38 | $16.35 | $16.52 | $16.44 | 15,119 |
| 2024-02-06 | $17.31 | $17.31 | $17.02 | $17.17 | $17.08 | 2,164 |
| 2024-02-05 | $17.53 | $17.53 | $16.63 | $17.17 | $17.08 | 23,670 |
| 2024-02-02 | $17.47 | $17.63 | $17.39 | $17.48 | $17.40 | 3,383 |
| 2024-02-01 | $18.02 | $18.02 | $17.41 | $17.99 | $17.90 | 33,143 |
| 2024-01-31 | $19.00 | $19.00 | $17.68 | $17.68 | $17.59 | 6,354 |
| 2024-01-30 | $18.73 | $18.73 | $18.43 | $18.43 | $18.33 | 19,444 |
| 2024-01-29 | $18.77 | $19.02 | $18.75 | $19.00 | $18.90 | 1,318 |
| 2024-01-26 | $18.76 | $18.78 | $18.66 | $18.66 | $18.66 | 3,687 |
| 2024-01-25 | $18.64 | $18.64 | $18.24 | $18.54 | $18.54 | 11,632 |
| 2024-01-24 | $18.58 | $18.65 | $18.14 | $18.14 | $18.14 | 13,121 |
| 2024-01-23 | $18.40 | $18.40 | $18.13 | $18.35 | $18.35 | 9,323 |
| 2024-01-22 | $18.56 | $18.77 | $18.27 | $18.34 | $18.34 | 5,572 |
| 2024-01-19 | $17.86 | $18.34 | $17.81 | $18.32 | $18.32 | 35,508 |
| 2024-01-18 | $18.19 | $18.19 | $17.86 | $18.15 | $18.15 | 2,408 |
| 2024-01-17 | $18.07 | $18.38 | $17.88 | $18.03 | $18.03 | 9,102 |
| 2024-01-16 | $18.75 | $18.75 | $18.30 | $18.38 | $18.38 | 6,227 |
| 2024-01-12 | $19.20 | $19.27 | $18.77 | $18.82 | $18.82 | 16,138 |
| 2024-01-11 | $19.52 | $19.55 | $18.94 | $19.33 | $18.76 | 18,770 |
| 2024-01-10 | $19.56 | $19.59 | $19.48 | $19.55 | $18.98 | 6,336 |
| 2024-01-09 | $19.27 | $19.35 | $19.26 | $19.35 | $18.78 | 6,248 |
| 2024-01-08 | $18.88 | $19.47 | $18.88 | $19.44 | $18.87 | 9,711 |
| 2024-01-05 | $18.68 | $19.15 | $18.68 | $18.90 | $18.34 | 15,361 |
| 2024-01-04 | $18.80 | $18.89 | $18.69 | $18.69 | $18.14 | 23,567 |
| 2024-01-03 | $19.00 | $19.00 | $18.56 | $18.77 | $18.77 | 19,284 |
| 2024-01-02 | $19.17 | $19.45 | $19.00 | $19.35 | $19.35 | 14,184 |
| 2023-12-29 | $20.12 | $20.55 | $19.54 | $19.54 | $19.54 | 27,118 |
| 2023-12-28 | $20.09 | $20.29 | $20.07 | $20.10 | $20.10 | 7,327 |
| 2023-12-27 | $20.33 | $20.38 | $20.24 | $20.24 | $20.24 | 4,505 |
| 2023-12-26 | $20.06 | $20.36 | $20.04 | $20.32 | $20.32 | 8,522 |
| 2023-12-22 | $20.30 | $20.30 | $19.92 | $19.97 | $19.97 | 6,414 |
| 2023-12-21 | $19.86 | $19.95 | $19.76 | $19.95 | $19.95 | 2,478 |
| 2023-12-20 | $19.92 | $20.22 | $19.55 | $19.55 | $19.55 | 12,194 |
| 2023-12-19 | $19.76 | $19.97 | $19.75 | $19.92 | $19.92 | 3,697 |
| 2023-12-18 | $19.55 | $19.77 | $19.45 | $19.45 | $19.45 | 3,215 |
| 2023-12-15 | $19.70 | $19.85 | $19.51 | $19.63 | $19.63 | 1,982 |
| 2023-12-14 | $20.01 | $20.17 | $19.73 | $20.03 | $20.03 | 18,489 |
| 2023-12-13 | $18.47 | $19.25 | $18.40 | $19.25 | $19.25 | 22,371 |
| 2023-12-12 | $18.26 | $18.37 | $18.25 | $18.25 | $18.25 | 4,356 |
| 2023-12-11 | $18.23 | $18.25 | $18.06 | $18.21 | $18.12 | 8,794 |
| 2023-12-08 | $18.09 | $18.25 | $18.00 | $18.12 | $18.12 | 18,397 |
| 2023-12-07 | $17.75 | $17.99 | $17.75 | $17.99 | $17.99 | 5,967 |
| 2023-12-06 | $18.47 | $18.50 | $17.67 | $17.67 | $17.67 | 5,531 |
| 2023-12-05 | $18.35 | $18.43 | $18.18 | $18.28 | $18.28 | 1,930 |
| 2023-12-04 | $18.46 | $18.53 | $18.30 | $18.53 | $18.53 | 4,338 |
| 2023-12-01 | $17.40 | $18.41 | $17.39 | $18.41 | $18.41 | 7,193 |
| 2023-11-30 | $17.86 | $17.86 | $17.57 | $17.68 | $17.68 | 3,353 |
| 2023-11-29 | $17.65 | $17.73 | $17.60 | $17.62 | $17.62 | 4,262 |
| 2023-11-28 | $16.80 | $17.23 | $16.80 | $17.23 | $17.23 | 848 |
| 2023-11-27 | $17.42 | $17.42 | $16.93 | $17.06 | $17.06 | 1,635 |
| 2023-11-24 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 590 |
| 2023-11-22 | $17.08 | $17.30 | $17.08 | $17.26 | $17.26 | 2,346 |
| 2023-11-21 | $17.17 | $17.30 | $17.12 | $17.16 | $17.16 | 6,816 |
| 2023-11-20 | $17.17 | $17.38 | $17.09 | $17.28 | $17.28 | 12,489 |
| 2023-11-17 | $17.26 | $17.26 | $17.14 | $17.23 | $17.23 | 5,477 |
| 2023-11-16 | $17.42 | $17.42 | $16.95 | $16.98 | $16.98 | 4,615 |
| 2023-11-15 | $17.28 | $17.53 | $17.18 | $17.53 | $17.53 | 4,252 |
| 2023-11-14 | $16.74 | $17.27 | $16.28 | $17.25 | $17.25 | 18,439 |
| 2023-11-13 | $15.88 | $16.06 | $15.88 | $16.06 | $16.06 | 686 |
| 2023-11-10 | $15.91 | $16.07 | $15.30 | $16.07 | $16.07 | 31,489 |
| 2023-11-09 | $16.51 | $16.63 | $15.87 | $15.87 | $15.87 | 3,449 |
| 2023-11-08 | $16.45 | $16.60 | $16.44 | $16.51 | $16.40 | 20,990 |
| 2023-11-07 | $16.14 | $16.39 | $16.14 | $16.37 | $16.26 | 1,404 |
| 2023-11-06 | $16.42 | $16.47 | $16.24 | $16.27 | $16.16 | 5,539 |
| 2023-11-03 | $16.98 | $16.98 | $16.63 | $16.65 | $16.53 | 9,980 |
| 2023-11-02 | $15.52 | $16.06 | $15.52 | $16.06 | $15.95 | 8,402 |
| 2023-11-01 | $14.87 | $15.16 | $14.87 | $15.16 | $15.06 | 3,142 |
| 2023-10-31 | $14.69 | $14.82 | $14.57 | $14.67 | $14.57 | 13,894 |
| 2023-10-30 | $14.14 | $14.16 | $13.83 | $14.13 | $14.04 | 2,907 |
| 2023-10-27 | $14.18 | $14.26 | $13.68 | $13.83 | $13.83 | 7,728 |
| 2023-10-26 | $14.15 | $14.32 | $13.95 | $14.08 | $14.08 | 7,381 |
| 2023-10-25 | $14.47 | $14.47 | $13.76 | $13.76 | $13.76 | 14,826 |
| 2023-10-24 | $14.62 | $14.71 | $14.11 | $14.50 | $14.50 | 67,782 |
| 2023-10-23 | $14.69 | $14.80 | $14.44 | $14.60 | $14.60 | 13,611 |
| 2023-10-20 | $15.12 | $15.33 | $14.88 | $14.95 | $14.95 | 19,512 |
| 2023-10-19 | $15.83 | $15.83 | $15.17 | $15.18 | $15.18 | 7,541 |
| 2023-10-18 | $16.21 | $16.50 | $15.83 | $15.83 | $15.83 | 30,638 |
| 2023-10-17 | $16.20 | $16.68 | $16.20 | $16.65 | $16.65 | 3,200 |
| 2023-10-16 | $16.23 | $16.57 | $16.23 | $16.49 | $16.49 | 6,984 |
| 2023-10-13 | $16.65 | $16.65 | $16.16 | $16.16 | $16.16 | 4,083 |
| 2023-10-12 | $16.80 | $17.02 | $16.37 | $16.58 | $16.58 | 10,732 |
| 2023-10-11 | $17.54 | $17.74 | $17.50 | $17.69 | $17.01 | 4,312 |
| 2023-10-10 | $17.21 | $17.39 | $17.20 | $17.30 | $16.63 | 4,589 |
| 2023-10-09 | $16.91 | $17.22 | $16.84 | $17.12 | $16.46 | 15,076 |
| 2023-10-06 | $16.20 | $16.76 | $16.18 | $16.62 | $15.97 | 13,968 |
| 2023-10-05 | $16.43 | $16.75 | $16.43 | $16.71 | $16.06 | 6,308 |
| 2023-10-04 | $16.52 | $17.00 | $15.90 | $16.31 | $15.67 | 30,332 |
| 2023-10-03 | $17.13 | $17.13 | $16.29 | $16.56 | $15.92 | 21,809 |
| 2023-10-02 | $18.20 | $18.45 | $17.12 | $17.40 | $16.73 | 39,408 |
| 2023-09-29 | $18.31 | $18.56 | $18.17 | $18.41 | $17.70 | 6,730 |
| 2023-09-28 | $17.72 | $18.17 | $17.72 | $18.16 | $17.45 | 13,981 |
| 2023-09-27 | $18.29 | $18.29 | $17.79 | $17.85 | $17.16 | 4,435 |
| 2023-09-26 | $18.43 | $18.47 | $18.04 | $18.04 | $17.34 | 5,042 |
| 2023-09-25 | $18.85 | $18.86 | $18.68 | $18.68 | $17.95 | 9,322 |
| 2023-09-22 | $18.65 | $19.12 | $18.65 | $18.93 | $18.19 | 12,368 |
| 2023-09-21 | $19.50 | $19.50 | $18.65 | $18.65 | $17.93 | 9,517 |
| 2023-09-20 | $20.00 | $20.25 | $19.81 | $19.81 | $19.04 | 8,875 |
| 2023-09-19 | $20.37 | $20.40 | $19.98 | $20.09 | $19.31 | 5,275 |
| 2023-09-18 | $20.20 | $20.28 | $20.07 | $20.07 | $19.29 | 2,317 |
| 2023-09-15 | $20.00 | $20.23 | $19.98 | $20.23 | $20.23 | 6,079 |
| 2023-09-14 | $19.68 | $20.19 | $19.68 | $19.96 | $19.96 | 13,247 |
| 2023-09-13 | $19.60 | $19.75 | $19.60 | $19.70 | $19.70 | 6,336 |
| 2023-09-12 | $19.98 | $19.98 | $19.72 | $19.72 | $19.72 | 4,850 |
| 2023-09-11 | $19.75 | $20.35 | $19.66 | $20.35 | $20.24 | 20,391 |
| 2023-09-08 | $19.68 | $19.86 | $19.68 | $19.73 | $19.62 | 4,356 |
| 2023-09-07 | $19.56 | $19.63 | $19.48 | $19.58 | $19.47 | 11,216 |
| 2023-09-06 | $19.53 | $19.65 | $19.53 | $19.57 | $19.46 | 5,652 |
| 2023-09-05 | $20.20 | $20.20 | $19.84 | $19.84 | $19.84 | 4,277 |
| 2023-09-01 | $20.10 | $20.28 | $20.10 | $20.19 | $20.19 | 27,394 |
| 2023-08-31 | $20.06 | $20.12 | $20.01 | $20.09 | $20.09 | 2,591 |
| 2023-08-30 | $20.09 | $20.21 | $19.70 | $19.91 | $19.91 | 62,075 |
| 2023-08-29 | $19.69 | $20.06 | $19.59 | $19.97 | $19.97 | 24,750 |
| 2023-08-28 | $19.12 | $19.58 | $19.12 | $19.58 | $19.58 | 14,984 |
| 2023-08-25 | $18.60 | $18.82 | $18.50 | $18.76 | $18.76 | 5,226 |
| 2023-08-24 | $19.87 | $19.87 | $18.52 | $18.69 | $18.69 | 9,816 |
| 2023-08-23 | $18.39 | $18.70 | $18.39 | $18.70 | $18.70 | 3,664 |
| 2023-08-22 | $18.13 | $18.16 | $18.00 | $18.02 | $18.02 | 6,982 |
| 2023-08-21 | $18.30 | $18.30 | $17.82 | $18.07 | $18.07 | 16,152 |
| 2023-08-18 | $17.74 | $18.26 | $17.51 | $18.20 | $18.20 | 6,778 |
| 2023-08-17 | $18.97 | $18.97 | $18.07 | $18.12 | $18.12 | 18,617 |
| 2023-08-16 | $18.92 | $18.97 | $18.56 | $18.63 | $18.63 | 10,798 |
| 2023-08-15 | $19.26 | $19.26 | $18.79 | $18.92 | $18.92 | 9,686 |
| 2023-08-14 | $19.55 | $19.58 | $19.23 | $19.25 | $19.25 | 22,665 |
| 2023-08-11 | $19.90 | $19.90 | $19.66 | $19.83 | $19.83 | 9,109 |
| 2023-08-10 | $19.81 | $20.11 | $19.60 | $19.90 | $19.90 | 11,250 |
| 2023-08-09 | $20.12 | $20.19 | $19.89 | $20.12 | $19.98 | 8,982 |
| 2023-08-08 | $20.25 | $20.25 | $19.71 | $20.12 | $20.12 | 11,681 |
| 2023-08-07 | $20.27 | $20.28 | $19.98 | $20.28 | $20.28 | 17,966 |
| 2023-08-04 | $19.95 | $20.33 | $19.95 | $20.14 | $20.14 | 10,409 |
| 2023-08-03 | $19.82 | $19.83 | $19.41 | $19.61 | $19.61 | 29,754 |
| 2023-08-02 | $20.15 | $20.15 | $19.82 | $20.07 | $20.07 | 27,818 |
| 2023-08-01 | $20.60 | $20.66 | $20.29 | $20.43 | $20.43 | 18,074 |
| 2023-07-31 | $21.28 | $21.28 | $20.75 | $20.84 | $20.84 | 7,742 |
| 2023-07-28 | $20.68 | $21.37 | $20.61 | $21.28 | $21.28 | 6,936 |
| 2023-07-27 | $21.76 | $21.76 | $20.67 | $20.73 | $20.73 | 14,664 |
| 2023-07-26 | $21.05 | $21.45 | $21.05 | $21.36 | $21.36 | 10,893 |
| 2023-07-25 | $21.02 | $21.25 | $20.87 | $20.96 | $20.96 | 10,429 |
| 2023-07-24 | $21.10 | $21.15 | $20.79 | $21.06 | $21.06 | 6,827 |
| 2023-07-21 | $20.99 | $20.99 | $20.74 | $20.77 | $20.77 | 6,930 |
| 2023-07-20 | $21.56 | $21.71 | $20.96 | $21.03 | $21.03 | 17,631 |
| 2023-07-19 | $20.98 | $21.44 | $20.98 | $21.35 | $21.35 | 6,436 |
| 2023-07-18 | $20.75 | $21.14 | $20.75 | $21.00 | $21.00 | 33,091 |
| 2023-07-17 | $20.25 | $20.57 | $20.25 | $20.56 | $20.56 | 9,244 |
| 2023-07-14 | $20.27 | $20.37 | $20.15 | $20.30 | $20.30 | 10,924 |
| 2023-07-13 | $20.88 | $20.88 | $20.15 | $20.52 | $20.52 | 43,652 |
| 2023-07-12 | $21.85 | $21.85 | $20.66 | $21.49 | $20.88 | 18,233 |
| 2023-07-11 | $20.60 | $20.68 | $20.39 | $20.57 | $19.99 | 3,676 |
| 2023-07-10 | $19.58 | $20.28 | $19.58 | $20.28 | $19.70 | 23,753 |
| 2023-07-07 | $19.38 | $19.80 | $19.38 | $19.68 | $19.68 | 3,283 |
| 2023-07-06 | $18.94 | $19.19 | $18.75 | $19.13 | $19.13 | 30,795 |
| 2023-07-05 | $19.85 | $19.97 | $19.77 | $19.77 | $19.77 | 4,116 |
| 2023-07-03 | $20.36 | $20.98 | $20.10 | $20.10 | $20.10 | 2,830 |
| 2023-06-30 | $20.25 | $20.27 | $20.10 | $20.10 | $20.10 | 6,036 |
| 2023-06-29 | $20.03 | $20.13 | $19.86 | $20.13 | $20.13 | 4,227 |
| 2023-06-28 | $19.79 | $19.91 | $19.79 | $19.91 | $19.91 | 1,483 |
| 2023-06-27 | $19.40 | $19.78 | $19.37 | $19.78 | $19.78 | 1,222 |
| 2023-06-26 | $18.77 | $19.30 | $18.77 | $19.20 | $19.20 | 7,425 |
| 2023-06-23 | $19.01 | $19.01 | $18.57 | $18.59 | $18.59 | 3,749 |
| 2023-06-22 | $19.30 | $19.50 | $19.16 | $19.16 | $19.16 | 4,082 |
| 2023-06-21 | $19.98 | $19.98 | $19.45 | $19.75 | $19.75 | 14,850 |
| 2023-06-20 | $19.50 | $19.58 | $19.43 | $19.47 | $19.47 | 9,300 |
| 2023-06-16 | $20.00 | $20.02 | $19.64 | $19.74 | $19.74 | 2,409 |
| 2023-06-15 | $19.66 | $19.97 | $19.66 | $19.97 | $19.97 | 5,002 |
| 2023-06-14 | $19.68 | $19.86 | $19.30 | $19.55 | $19.55 | 9,415 |
| 2023-06-13 | $19.40 | $19.67 | $19.40 | $19.41 | $19.41 | 5,470 |
| 2023-06-12 | $19.88 | $19.88 | $18.86 | $19.28 | $19.28 | 20,913 |
| 2023-06-09 | $19.05 | $19.05 | $18.77 | $18.84 | $18.84 | 5,179 |
| 2023-06-08 | $19.98 | $20.00 | $18.73 | $20.00 | $19.86 | 18,731 |
| 2023-06-07 | $18.97 | $19.10 | $18.96 | $19.10 | $18.97 | 5,369 |
| 2023-06-06 | $18.77 | $18.83 | $18.71 | $18.79 | $18.66 | 6,370 |
| 2023-06-05 | $18.36 | $18.36 | $18.00 | $18.17 | $18.05 | 11,700 |
| 2023-06-02 | $18.27 | $18.48 | $18.04 | $18.42 | $18.29 | 10,210 |
| 2023-06-01 | $17.07 | $17.58 | $17.07 | $17.58 | $17.46 | 2,718 |
| 2023-05-31 | $17.15 | $17.15 | $16.97 | $17.12 | $17.01 | 4,036 |
| 2023-05-30 | $17.54 | $17.54 | $17.10 | $17.33 | $17.21 | 7,668 |
| 2023-05-26 | $16.20 | $17.02 | $16.19 | $17.02 | $16.91 | 8,299 |
| 2023-05-25 | $16.50 | $16.50 | $15.92 | $16.16 | $16.05 | 4,005 |
| 2023-05-24 | $16.79 | $16.81 | $16.69 | $16.75 | $16.64 | 1,849 |
| 2023-05-23 | $17.77 | $18.03 | $17.41 | $17.41 | $17.29 | 4,844 |
| 2023-05-22 | $17.35 | $17.39 | $17.14 | $17.39 | $17.27 | 2,511 |
| 2023-05-19 | $17.38 | $17.47 | $17.06 | $17.13 | $17.02 | 1,271 |
| 2023-05-18 | $17.37 | $17.37 | $17.37 | $17.37 | $17.25 | 345 |
| 2023-05-17 | $17.09 | $17.09 | $17.06 | $17.06 | $16.95 | 1,293 |
| 2023-05-16 | $16.79 | $16.79 | $16.29 | $16.29 | $16.18 | 6,981 |
| 2023-05-15 | $16.78 | $16.78 | $16.66 | $16.71 | $16.59 | 2,660 |
| 2023-05-12 | $16.75 | $16.75 | $16.39 | $16.49 | $16.37 | 3,061 |
| 2023-05-11 | $16.70 | $16.70 | $16.39 | $16.60 | $16.48 | 2,059 |
| 2023-05-10 | $17.46 | $17.46 | $16.71 | $16.71 | $16.44 | 21,749 |
| 2023-05-09 | $16.75 | $16.77 | $16.62 | $16.65 | $16.38 | 7,386 |
| 2023-05-08 | $16.92 | $17.10 | $16.71 | $16.91 | $16.64 | 27,433 |
| 2023-05-05 | $16.80 | $17.00 | $16.59 | $16.90 | $16.63 | 13,950 |
| 2023-05-04 | $16.71 | $16.71 | $16.07 | $16.16 | $15.91 | 6,835 |
| 2023-05-03 | $16.87 | $17.31 | $16.70 | $16.71 | $16.44 | 14,679 |
| 2023-05-02 | $17.20 | $17.58 | $16.22 | $16.69 | $16.43 | 13,506 |
| 2023-05-01 | $18.19 | $18.19 | $17.58 | $17.58 | $17.30 | 12,086 |
| 2023-04-28 | $18.50 | $18.50 | $18.07 | $18.23 | $17.94 | 3,765 |
| 2023-04-27 | $17.64 | $17.92 | $17.55 | $17.92 | $17.64 | 784 |
| 2023-04-26 | $17.69 | $17.69 | $17.14 | $17.20 | $16.92 | 3,409 |
| 2023-04-25 | $17.15 | $17.21 | $17.11 | $17.11 | $16.84 | 2,007 |
| 2023-04-24 | $17.63 | $17.84 | $17.55 | $17.78 | $17.50 | 3,461 |
| 2023-04-21 | $17.64 | $17.87 | $17.64 | $17.87 | $17.58 | 1,865 |
| 2023-04-20 | $17.61 | $17.84 | $17.60 | $17.83 | $17.55 | 2,457 |
| 2023-04-19 | $17.50 | $17.96 | $17.50 | $17.91 | $17.63 | 2,127 |
| 2023-04-18 | $17.80 | $17.80 | $17.38 | $17.57 | $17.29 | 3,004 |
| 2023-04-17 | $17.20 | $18.04 | $17.20 | $17.90 | $17.62 | 6,628 |
| 2023-04-14 | $17.80 | $17.80 | $17.12 | $17.35 | $17.07 | 8,802 |
| 2023-04-13 | $17.44 | $17.67 | $17.20 | $17.57 | $17.29 | 4,043 |
| 2023-04-12 | $17.81 | $17.81 | $17.51 | $17.55 | $17.27 | 12,070 |
| 2023-04-11 | $18.50 | $18.50 | $18.12 | $18.26 | $17.29 | 5,574 |
| 2023-04-10 | $18.44 | $18.44 | $17.41 | $18.01 | $17.06 | 21,775 |
| 2023-04-06 | $18.38 | $18.52 | $18.38 | $18.45 | $17.48 | 1,563 |
| 2023-04-05 | $18.05 | $18.59 | $18.05 | $18.43 | $17.46 | 11,679 |
| 2023-04-04 | $18.35 | $18.35 | $18.08 | $18.30 | $17.34 | 1,591 |
| 2023-04-03 | $18.52 | $18.64 | $18.14 | $18.33 | $17.36 | 8,360 |
| 2023-03-31 | $18.03 | $18.52 | $18.03 | $18.52 | $17.54 | 15,422 |
| 2023-03-30 | $17.91 | $17.91 | $17.73 | $17.89 | $16.94 | 1,884 |
| 2023-03-29 | $17.74 | $17.74 | $17.59 | $17.72 | $16.79 | 3,047 |
| 2023-03-28 | $17.37 | $17.37 | $17.17 | $17.31 | $16.40 | 1,067 |
| 2023-03-27 | $17.32 | $17.49 | $17.16 | $17.37 | $16.45 | 1,505 |
| 2023-03-24 | $15.93 | $16.86 | $15.88 | $16.86 | $15.97 | 3,008 |
| 2023-03-23 | $17.00 | $17.35 | $16.12 | $16.20 | $15.35 | 12,748 |
| 2023-03-22 | $17.13 | $17.38 | $16.73 | $16.74 | $15.86 | 14,529 |
| 2023-03-21 | $17.14 | $17.64 | $17.14 | $17.35 | $16.43 | 4,589 |
| 2023-03-20 | $16.35 | $17.16 | $16.35 | $16.73 | $15.85 | 54,607 |
| 2023-03-17 | $16.44 | $16.65 | $16.44 | $16.48 | $15.61 | 18,896 |
| 2023-03-16 | $16.83 | $17.44 | $16.74 | $17.36 | $16.44 | 3,584 |
| 2023-03-15 | $17.32 | $17.63 | $16.83 | $17.28 | $16.37 | 13,958 |
| 2023-03-14 | $18.73 | $18.95 | $18.17 | $18.30 | $17.33 | 4,903 |
| 2023-03-13 | $17.90 | $18.07 | $16.85 | $17.92 | $16.97 | 15,468 |
| 2023-03-10 | $19.50 | $19.50 | $18.00 | $18.07 | $17.12 | 15,229 |
| 2023-03-09 | $20.80 | $20.80 | $19.46 | $19.46 | $18.36 | 13,363 |
| 2023-03-08 | $21.10 | $21.10 | $20.51 | $20.80 | $19.63 | 7,501 |
| 2023-03-07 | $21.43 | $21.43 | $21.00 | $21.05 | $19.86 | 3,538 |
| 2023-03-06 | $21.94 | $21.98 | $21.63 | $21.63 | $20.41 | 6,622 |
| 2023-03-03 | $21.45 | $21.65 | $21.45 | $21.54 | $20.32 | 2,497 |
| 2023-03-02 | $20.80 | $21.07 | $20.70 | $21.03 | $19.84 | 2,459 |
| 2023-03-01 | $22.25 | $22.81 | $21.08 | $21.17 | $19.97 | 10,690 |
| 2023-02-28 | $22.01 | $22.05 | $21.84 | $21.85 | $20.62 | 10,925 |
| 2023-02-27 | $22.39 | $22.40 | $21.95 | $21.98 | $20.74 | 4,949 |
| 2023-02-24 | $22.12 | $22.21 | $22.05 | $22.21 | $20.96 | 26,560 |
| 2023-02-23 | $22.52 | $22.71 | $22.33 | $22.70 | $21.42 | 2,710 |
| 2023-02-22 | $22.53 | $22.69 | $22.45 | $22.45 | $21.18 | 4,166 |
| 2023-02-21 | $23.12 | $23.12 | $22.19 | $22.28 | $21.03 | 10,219 |
| 2023-02-17 | $23.58 | $23.60 | $23.30 | $23.60 | $22.27 | 730 |
| 2023-02-16 | $23.41 | $23.83 | $23.41 | $23.67 | $22.34 | 1,329 |
| 2023-02-15 | $23.33 | $23.85 | $23.30 | $23.85 | $22.51 | 4,093 |
| 2023-02-14 | $24.29 | $24.29 | $23.34 | $23.72 | $22.38 | 5,624 |
| 2023-02-13 | $23.73 | $24.03 | $23.73 | $24.00 | $22.65 | 2,116 |
| 2023-02-10 | $23.14 | $23.47 | $23.14 | $23.45 | $22.13 | 7,577 |
| 2023-02-09 | $24.69 | $25.00 | $23.14 | $23.14 | $21.84 | 26,002 |
| 2023-02-08 | $25.36 | $25.36 | $24.19 | $24.41 | $22.92 | 4,261 |
| 2023-02-07 | $24.82 | $24.94 | $24.30 | $24.94 | $23.42 | 7,198 |
| 2023-02-06 | $25.93 | $25.93 | $24.49 | $24.56 | $23.06 | 11,413 |
| 2023-02-03 | $27.46 | $27.46 | $25.59 | $25.81 | $24.24 | 13,539 |
| 2023-02-02 | $25.88 | $26.35 | $25.88 | $26.15 | $24.56 | 3,610 |
| 2023-02-01 | $25.07 | $25.77 | $24.90 | $25.77 | $24.21 | 3,367 |
| 2023-01-31 | $24.64 | $25.02 | $24.64 | $25.02 | $23.50 | 2,348 |
| 2023-01-30 | $24.51 | $24.51 | $24.21 | $24.21 | $22.74 | 4,111 |
| 2023-01-27 | $24.20 | $24.78 | $24.20 | $24.78 | $23.27 | 3,668 |
| 2023-01-26 | $24.14 | $24.18 | $23.88 | $24.18 | $22.71 | 12,299 |
| 2023-01-25 | $23.84 | $23.84 | $23.47 | $23.75 | $22.30 | 6,034 |
| 2023-01-24 | $23.90 | $24.40 | $23.44 | $23.84 | $22.39 | 2,997 |
| 2023-01-23 | $23.91 | $24.09 | $23.91 | $23.98 | $22.53 | 1,936 |
| 2023-01-20 | $23.49 | $23.81 | $23.49 | $23.81 | $22.36 | 775 |
| 2023-01-19 | $23.17 | $23.34 | $23.06 | $23.34 | $21.92 | 2,533 |
| 2023-01-18 | $23.91 | $23.91 | $23.50 | $23.56 | $22.13 | 1,975 |
| 2023-01-17 | $23.80 | $23.89 | $23.58 | $23.58 | $22.15 | 1,413 |
| 2023-01-13 | $23.20 | $23.66 | $23.19 | $23.65 | $23.65 | 11,301 |
| 2023-01-12 | $23.10 | $23.40 | $23.09 | $23.35 | $23.35 | 23,733 |
| 2023-01-11 | $23.60 | $24.63 | $23.36 | $23.72 | $22.94 | 16,881 |
| 2023-01-10 | $22.66 | $23.03 | $22.48 | $23.00 | $22.24 | 4,931 |
| 2023-01-09 | $22.73 | $22.88 | $22.57 | $22.57 | $21.83 | 21,807 |
| 2023-01-06 | $22.17 | $22.65 | $22.05 | $22.54 | $21.80 | 12,883 |
| 2023-01-05 | $21.95 | $22.18 | $21.95 | $22.03 | $21.31 | 12,838 |
| 2023-01-04 | $22.01 | $22.30 | $21.89 | $22.18 | $21.45 | 21,338 |
| 2023-01-03 | $21.76 | $21.76 | $21.15 | $21.53 | $20.83 | 5,248 |
| 2022-12-30 | $21.13 | $21.13 | $20.89 | $20.97 | $20.28 | 5,162 |
| 2022-12-29 | $21.41 | $21.41 | $21.14 | $21.26 | $20.56 | 14,288 |
| 2022-12-28 | $21.65 | $21.65 | $20.66 | $20.66 | $19.98 | 3,611 |
| 2022-12-27 | $21.81 | $21.81 | $21.74 | $21.74 | $21.03 | 361 |
| 2022-12-23 | $21.70 | $21.87 | $21.70 | $21.87 | $21.15 | 1,864 |
| 2022-12-22 | $21.60 | $21.80 | $21.25 | $21.80 | $21.80 | 7,774 |
| 2022-12-21 | $22.10 | $22.11 | $21.98 | $22.02 | $22.02 | 6,101 |
| 2022-12-20 | $21.35 | $21.35 | $21.26 | $21.26 | $21.26 | 652 |
| 2022-12-19 | $21.47 | $21.51 | $21.41 | $21.41 | $21.41 | 1,505 |
| 2022-12-16 | $21.70 | $21.76 | $21.40 | $21.40 | $21.40 | 3,281 |
| 2022-12-15 | $22.20 | $22.20 | $21.85 | $22.19 | $22.19 | 7,245 |
| 2022-12-14 | $22.75 | $23.30 | $22.68 | $22.83 | $22.83 | 13,223 |
| 2022-12-13 | $23.30 | $24.23 | $22.91 | $22.91 | $22.91 | 10,246 |
| 2022-12-12 | $22.28 | $22.66 | $22.25 | $22.66 | $22.66 | 804 |
| 2022-12-09 | $22.83 | $22.93 | $22.26 | $22.69 | $22.58 | 2,410 |
| 2022-12-08 | $22.64 | $22.72 | $22.63 | $22.63 | $22.52 | 4,690 |
| 2022-12-07 | $22.10 | $22.50 | $22.10 | $22.44 | $22.33 | 3,861 |
| 2022-12-06 | $22.60 | $22.60 | $21.82 | $22.11 | $22.00 | 1,499 |
| 2022-12-05 | $23.33 | $23.33 | $22.60 | $22.60 | $22.49 | 5,484 |
| 2022-12-02 | $22.80 | $23.50 | $22.80 | $23.49 | $23.37 | 4,230 |
| 2022-12-01 | $23.85 | $24.90 | $22.56 | $23.72 | $23.61 | 13,100 |
| 2022-11-30 | $22.91 | $23.77 | $22.69 | $23.77 | $23.77 | 13,812 |
| 2022-11-29 | $22.92 | $23.07 | $22.90 | $23.07 | $23.07 | 818 |
| 2022-11-28 | $23.08 | $23.18 | $22.94 | $22.94 | $22.94 | 1,681 |
| 2022-11-25 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 421 |
| 2022-11-23 | $23.27 | $23.27 | $22.97 | $23.11 | $23.11 | 2,251 |
| 2022-11-22 | $22.86 | $22.99 | $22.85 | $22.95 | $22.95 | 3,374 |
| 2022-11-21 | $22.32 | $22.65 | $22.32 | $22.65 | $22.65 | 5,006 |
| 2022-11-18 | $21.65 | $22.16 | $21.65 | $22.02 | $22.02 | 2,824 |
| 2022-11-17 | $22.02 | $22.05 | $21.65 | $21.94 | $21.94 | 2,140 |
| 2022-11-16 | $23.10 | $23.42 | $22.44 | $22.67 | $22.67 | 13,934 |
| 2022-11-15 | $23.64 | $23.64 | $23.34 | $23.34 | $23.34 | 4,260 |
| 2022-11-14 | $23.30 | $23.53 | $23.09 | $23.09 | $23.09 | 12,598 |
| 2022-11-11 | $23.56 | $23.93 | $23.20 | $23.78 | $23.78 | 10,454 |
| 2022-11-10 | $21.81 | $23.42 | $21.81 | $23.13 | $23.13 | 24,479 |
| 2022-11-09 | $21.11 | $21.46 | $21.00 | $21.16 | $21.16 | 3,050 |
| 2022-11-08 | $21.50 | $21.75 | $20.69 | $21.44 | $21.25 | 29,956 |
| 2022-11-07 | $20.80 | $21.35 | $20.80 | $21.35 | $21.17 | 6,330 |
| 2022-11-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 272 |
| 2022-11-03 | $20.00 | $20.15 | $19.52 | $19.80 | $19.80 | 8,937 |
| 2022-11-02 | $20.85 | $21.51 | $20.53 | $20.53 | $20.53 | 5,275 |
| 2022-11-01 | $22.33 | $22.33 | $21.23 | $21.31 | $21.31 | 2,355 |
| 2022-10-31 | $22.31 | $22.31 | $21.21 | $21.36 | $21.36 | 9,543 |
| 2022-10-28 | $20.89 | $21.60 | $20.89 | $21.57 | $21.57 | 6,346 |
| 2022-10-27 | $20.85 | $21.26 | $20.53 | $20.53 | $20.53 | 1,942 |
| 2022-10-26 | $19.85 | $20.73 | $19.85 | $20.40 | $20.40 | 2,000 |
| 2022-10-25 | $18.96 | $20.06 | $18.96 | $20.01 | $20.01 | 4,474 |
| 2022-10-24 | $18.79 | $20.11 | $18.10 | $18.47 | $18.47 | 7,344 |
| 2022-10-21 | $18.12 | $18.53 | $18.07 | $18.46 | $18.46 | 1,513 |
| 2022-10-20 | $18.55 | $18.55 | $18.12 | $18.18 | $18.18 | 3,368 |
| 2022-10-19 | $18.36 | $18.75 | $18.36 | $18.52 | $18.52 | 2,497 |
| 2022-10-18 | $20.61 | $20.61 | $18.78 | $18.91 | $18.91 | 1,913 |
| 2022-10-17 | $18.50 | $18.66 | $18.36 | $18.45 | $18.45 | 1,526 |
| 2022-10-14 | $18.59 | $18.59 | $17.85 | $17.85 | $17.85 | 1,042 |
| 2022-10-13 | $17.50 | $18.56 | $17.50 | $18.56 | $18.56 | 6,691 |
| 2022-10-12 | $18.00 | $18.14 | $17.70 | $18.09 | $18.09 | 9,477 |
| 2022-10-11 | $17.44 | $19.14 | $17.44 | $19.14 | $18.32 | 3,085 |
| 2022-10-10 | $18.34 | $18.63 | $17.43 | $17.43 | $16.69 | 17,840 |
| 2022-10-07 | $18.90 | $18.90 | $18.28 | $18.31 | $18.31 | 7,498 |
| 2022-10-06 | $19.84 | $19.89 | $18.79 | $18.90 | $18.90 | 8,476 |
| 2022-10-05 | $19.98 | $19.98 | $18.88 | $19.72 | $19.72 | 5,363 |
| 2022-10-04 | $21.12 | $21.12 | $20.00 | $21.07 | $21.07 | 8,348 |
| 2022-10-03 | $18.50 | $19.21 | $17.87 | $18.97 | $18.97 | 8,613 |
| 2022-09-30 | $18.86 | $19.20 | $18.57 | $18.62 | $18.62 | 8,018 |
| 2022-09-29 | $21.28 | $21.28 | $18.32 | $18.75 | $18.75 | 10,628 |
| 2022-09-28 | $21.10 | $21.10 | $20.52 | $20.90 | $20.90 | 1,191 |
| 2022-09-27 | $21.00 | $21.00 | $19.88 | $20.29 | $20.29 | 17,877 |
| 2022-09-26 | $21.88 | $21.88 | $20.82 | $21.00 | $21.00 | 8,722 |
| 2022-09-23 | $24.00 | $24.00 | $23.05 | $23.40 | $23.40 | 19,423 |
| 2022-09-22 | $27.42 | $27.42 | $24.78 | $24.86 | $24.86 | 20,219 |
| 2022-09-21 | $26.80 | $27.29 | $26.43 | $26.43 | $26.43 | 11,800 |
| 2022-09-20 | $26.83 | $27.02 | $26.65 | $26.80 | $26.80 | 6,272 |
| 2022-09-19 | $26.80 | $27.45 | $26.80 | $27.45 | $27.45 | 1,013 |
| 2022-09-16 | $27.00 | $27.07 | $26.80 | $27.07 | $27.07 | 2,100 |
| 2022-09-15 | $27.96 | $27.96 | $27.08 | $27.09 | $27.09 | 2,152 |
| 2022-09-14 | $27.97 | $28.11 | $27.82 | $28.11 | $28.11 | 1,484 |
| 2022-09-13 | $27.13 | $28.34 | $27.13 | $27.87 | $27.87 | 412 |
| 2022-09-12 | $28.17 | $29.34 | $27.00 | $29.27 | $29.27 | 715 |
| 2022-09-09 | $28.66 | $29.01 | $28.66 | $29.01 | $28.87 | 994 |
| 2022-09-08 | $28.02 | $28.24 | $28.02 | $28.24 | $28.11 | 840 |
| 2022-09-07 | $27.49 | $28.17 | $27.49 | $28.17 | $28.03 | 1,124 |
| 2022-09-06 | $27.89 | $27.89 | $27.22 | $27.55 | $27.41 | 2,898 |
| 2022-09-02 | $28.20 | $28.50 | $27.69 | $27.69 | $27.69 | 4,851 |
| 2022-09-01 | $28.30 | $30.00 | $27.46 | $28.56 | $28.56 | 24,705 |
| 2022-08-31 | $28.85 | $29.27 | $28.18 | $28.76 | $28.76 | 16,451 |
| 2022-08-30 | $30.03 | $30.31 | $28.88 | $28.88 | $28.88 | 2,473 |
| 2022-08-29 | $29.94 | $30.20 | $29.94 | $30.05 | $30.05 | 1,845 |
| 2022-08-26 | $30.79 | $30.79 | $30.34 | $30.34 | $30.34 | 3,787 |
| 2022-08-25 | $31.01 | $31.01 | $30.87 | $30.92 | $30.92 | 1,213 |
| 2022-08-24 | $30.13 | $30.34 | $30.13 | $30.34 | $30.34 | 5,360 |
| 2022-08-23 | $29.67 | $30.80 | $29.50 | $30.24 | $30.24 | 15,250 |
| 2022-08-22 | $30.18 | $30.18 | $29.66 | $29.67 | $29.67 | 1,669 |
| 2022-08-19 | $30.99 | $30.99 | $30.77 | $30.96 | $30.96 | 740 |
| 2022-08-18 | $31.85 | $31.85 | $31.52 | $31.52 | $31.52 | 492 |
| 2022-08-17 | $31.82 | $31.82 | $31.20 | $31.69 | $31.69 | 129,076 |
| 2022-08-16 | $32.02 | $32.36 | $32.02 | $32.33 | $32.33 | 38,940 |
| 2022-08-15 | $32.16 | $32.23 | $31.54 | $32.21 | $32.21 | 85,106 |
| 2022-08-12 | $32.38 | $32.40 | $31.81 | $32.30 | $32.30 | 87,515 |
| 2022-08-11 | $31.09 | $32.84 | $31.09 | $31.76 | $31.76 | 107,703 |
| 2022-08-10 | $32.06 | $32.28 | $32.03 | $32.03 | $31.79 | 52,167 |
| 2022-08-09 | $31.58 | $31.64 | $31.17 | $31.55 | $31.32 | 107,256 |
| 2022-08-08 | $32.00 | $32.13 | $31.82 | $31.82 | $31.59 | 22,604 |
| 2022-08-05 | $31.72 | $31.72 | $30.78 | $31.05 | $30.82 | 25,089 |
| 2022-08-04 | $31.30 | $31.31 | $30.94 | $31.15 | $30.92 | 33,044 |
| 2022-08-03 | $31.58 | $32.49 | $31.45 | $31.51 | $31.28 | 41,952 |
| 2022-08-02 | $33.17 | $33.59 | $31.52 | $31.60 | $31.37 | 33,708 |
| 2022-08-01 | $33.00 | $33.71 | $32.74 | $33.71 | $33.46 | 20,171 |
| 2022-07-29 | $33.05 | $33.33 | $32.79 | $32.80 | $32.56 | 9,845 |
| 2022-07-28 | $31.63 | $32.78 | $31.63 | $32.78 | $32.54 | 22,950 |
| 2022-07-27 | $30.49 | $31.31 | $30.48 | $31.31 | $31.08 | 36,646 |
| 2022-07-26 | $30.24 | $30.34 | $29.82 | $30.16 | $29.94 | 190,185 |
| 2022-07-25 | $29.85 | $30.19 | $29.66 | $30.16 | $29.94 | 76,803 |
| 2022-07-22 | $30.14 | $30.39 | $29.62 | $29.89 | $29.67 | 41,479 |
| 2022-07-21 | $29.26 | $30.14 | $29.18 | $30.14 | $29.92 | 108,535 |
| 2022-07-20 | $29.47 | $29.69 | $29.12 | $29.69 | $29.47 | 104,358 |
| 2022-07-19 | $28.52 | $29.42 | $28.34 | $29.36 | $29.14 | 374,880 |
| 2022-07-18 | $28.25 | $28.25 | $27.29 | $27.95 | $27.74 | 223,877 |
| 2022-07-15 | $27.20 | $28.14 | $26.74 | $28.01 | $27.81 | 100,136 |
| 2022-07-14 | $27.35 | $27.51 | $26.79 | $27.19 | $26.99 | 248,760 |
| 2022-07-13 | $26.79 | $28.06 | $26.79 | $27.97 | $27.76 | 556,789 |
| 2022-07-12 | $28.65 | $29.11 | $28.28 | $28.36 | $27.33 | 203,558 |
| 2022-07-11 | $29.15 | $29.27 | $28.60 | $28.62 | $27.58 | 296,283 |
| 2022-07-08 | $29.34 | $29.34 | $28.70 | $29.15 | $28.09 | 135,970 |
| 2022-07-07 | $29.85 | $29.85 | $28.88 | $29.12 | $28.06 | 282,003 |
| 2022-07-06 | $29.38 | $29.72 | $28.29 | $28.48 | $27.44 | 292,947 |
| 2022-07-05 | $28.52 | $29.24 | $27.84 | $29.24 | $28.17 | 649,916 |
| 2022-07-01 | $27.91 | $29.03 | $27.88 | $28.94 | $27.88 | 164,402 |
| 2022-06-30 | $27.36 | $28.02 | $27.18 | $27.82 | $26.81 | 194,756 |
| 2022-06-29 | $27.91 | $28.15 | $27.53 | $27.80 | $26.79 | 179,584 |
| 2022-06-28 | $28.71 | $29.37 | $28.42 | $28.42 | $27.39 | 11,412 |
| 2022-06-27 | $28.57 | $29.40 | $28.43 | $28.71 | $27.66 | 167,305 |
| 2022-06-24 | $28.01 | $29.11 | $27.84 | $28.85 | $27.80 | 16,072 |
| 2022-06-23 | $27.32 | $27.46 | $27.12 | $27.46 | $26.46 | 1,856 |
| 2022-06-22 | $26.35 | $26.67 | $26.29 | $26.67 | $25.70 | 944 |
| 2022-06-21 | $25.77 | $26.35 | $25.77 | $26.30 | $25.34 | 4,935 |
| 2022-06-17 | $23.67 | $24.93 | $23.67 | $24.86 | $23.96 | 5,026 |
| 2022-06-16 | $24.03 | $24.25 | $23.33 | $23.33 | $22.48 | 12,202 |
| 2022-06-15 | $26.13 | $26.34 | $25.04 | $25.77 | $24.83 | 32,470 |
| 2022-06-14 | $26.89 | $26.91 | $25.50 | $25.87 | $24.93 | 10,851 |
| 2022-06-13 | $30.33 | $30.33 | $26.63 | $26.86 | $25.88 | 30,794 |
| 2022-06-10 | $32.00 | $32.00 | $31.14 | $31.39 | $30.25 | 2,384 |
| 2022-06-09 | $32.96 | $32.96 | $32.60 | $32.60 | $31.26 | 630 |
| 2022-06-08 | $33.13 | $33.13 | $32.65 | $32.87 | $31.52 | 1,199 |
| 2022-06-07 | $33.43 | $33.70 | $33.43 | $33.70 | $32.32 | 313 |
| 2022-06-06 | $33.50 | $33.50 | $33.23 | $33.23 | $31.86 | 315 |
| 2022-06-03 | $33.81 | $33.81 | $33.50 | $33.50 | $32.13 | 285 |
| 2022-06-02 | $33.50 | $33.99 | $33.50 | $33.99 | $32.60 | 4,541 |
| 2022-06-01 | $33.75 | $33.75 | $33.75 | $33.75 | $32.37 | 170 |
| 2022-05-31 | $33.67 | $33.67 | $33.53 | $33.64 | $32.26 | 1,086 |
| 2022-05-27 | $33.44 | $33.85 | $33.44 | $33.84 | $32.45 | 2,681 |
| 2022-05-26 | $32.96 | $33.21 | $32.96 | $33.16 | $31.80 | 1,898 |
| 2022-05-25 | $32.24 | $32.56 | $32.24 | $32.29 | $30.96 | 397 |
| 2022-05-24 | $31.27 | $32.12 | $31.27 | $32.12 | $30.80 | 2,144 |
| 2022-05-23 | $31.59 | $32.35 | $31.59 | $32.04 | $30.73 | 920 |
| 2022-05-20 | $31.55 | $31.55 | $30.64 | $31.34 | $30.05 | 3,079 |
| 2022-05-19 | $33.21 | $33.21 | $31.55 | $31.55 | $30.26 | 3,044 |
| 2022-05-18 | $32.50 | $32.50 | $31.97 | $31.97 | $30.66 | 596 |
| 2022-05-17 | $33.06 | $33.34 | $33.05 | $33.34 | $31.97 | 1,514 |
| 2022-05-16 | $32.95 | $33.03 | $32.91 | $32.91 | $31.56 | 1,537 |
| 2022-05-13 | $31.58 | $32.96 | $31.58 | $32.86 | $31.51 | 2,485 |
| 2022-05-12 | $31.36 | $31.52 | $30.58 | $31.52 | $30.23 | 2,304 |
| 2022-05-11 | $32.77 | $33.27 | $32.30 | $32.30 | $30.61 | 1,152 |
| 2022-05-10 | $32.71 | $32.78 | $32.14 | $32.78 | $31.07 | 3,753 |
| 2022-05-09 | $32.87 | $32.87 | $32.58 | $32.71 | $31.00 | 2,261 |
| 2022-05-06 | $34.58 | $34.69 | $34.15 | $34.34 | $32.55 | 2,182 |
| 2022-05-05 | $34.98 | $34.98 | $34.14 | $34.46 | $32.66 | 1,144 |
| 2022-05-04 | $34.45 | $35.40 | $34.35 | $35.40 | $33.55 | 3,321 |
| 2022-05-03 | $33.00 | $34.63 | $33.00 | $34.63 | $32.82 | 5,641 |
| 2022-05-02 | $33.00 | $33.00 | $32.36 | $32.74 | $31.03 | 2,118 |
| 2022-04-29 | $33.54 | $33.54 | $32.61 | $32.61 | $30.91 | 1,904 |
| 2022-04-28 | $33.60 | $34.13 | $33.60 | $34.07 | $32.29 | 1,028 |
| 2022-04-27 | $32.72 | $32.79 | $32.56 | $32.64 | $30.93 | 1,489 |
| 2022-04-26 | $33.38 | $33.76 | $32.31 | $32.31 | $30.62 | 1,699 |
| 2022-04-25 | $32.75 | $33.63 | $32.58 | $33.63 | $31.87 | 4,725 |
| 2022-04-22 | $34.68 | $34.68 | $33.69 | $33.77 | $32.01 | 3,167 |
| 2022-04-21 | $35.87 | $35.87 | $34.94 | $34.94 | $33.11 | 3,088 |
| 2022-04-20 | $34.52 | $35.46 | $34.52 | $35.39 | $33.54 | 9,326 |
| 2022-04-19 | $35.00 | $35.06 | $34.27 | $34.28 | $32.49 | 6,383 |
| 2022-04-18 | $36.21 | $36.21 | $35.73 | $35.79 | $33.92 | 7,944 |
| 2022-04-14 | $36.22 | $36.29 | $36.04 | $36.21 | $34.32 | 3,834 |
| 2022-04-13 | $35.79 | $36.16 | $35.74 | $36.16 | $34.27 | 4,061 |
| 2022-04-12 | $35.78 | $36.04 | $35.39 | $35.52 | $33.66 | 8,631 |
| 2022-04-11 | $35.42 | $35.42 | $35.27 | $35.27 | $33.43 | 1,045 |
| 2022-04-08 | $36.67 | $36.69 | $35.80 | $36.30 | $33.48 | 12,037 |
| 2022-04-07 | $36.46 | $36.46 | $35.63 | $36.01 | $33.21 | 8,488 |
| 2022-04-06 | $37.20 | $37.36 | $37.00 | $37.00 | $34.13 | 2,759 |
| 2022-04-05 | $39.15 | $39.15 | $37.91 | $37.91 | $34.97 | 3,032 |
| 2022-04-04 | $38.66 | $39.01 | $38.35 | $39.01 | $35.98 | 3,302 |
| 2022-04-01 | $39.13 | $39.13 | $39.13 | $39.13 | $36.09 | 324 |
| 2022-03-31 | $39.17 | $39.17 | $38.71 | $38.71 | $35.70 | 2,354 |
| 2022-03-30 | $39.31 | $39.33 | $38.84 | $38.84 | $35.83 | 10,513 |
| 2022-03-29 | $39.53 | $39.78 | $39.20 | $39.78 | $36.69 | 2,006 |
| 2022-03-28 | $38.56 | $38.60 | $38.30 | $38.59 | $35.59 | 8,683 |
| 2022-03-25 | $37.80 | $38.48 | $37.80 | $38.48 | $35.49 | 11,823 |
| 2022-03-24 | $37.48 | $37.87 | $37.40 | $37.80 | $34.86 | 2,305 |
| 2022-03-23 | $37.70 | $37.71 | $37.58 | $37.58 | $34.66 | 1,613 |
| 2022-03-22 | $38.03 | $38.20 | $37.92 | $38.13 | $35.17 | 3,614 |
| 2022-03-21 | $37.93 | $37.96 | $37.29 | $37.29 | $34.39 | 10,364 |
| 2022-03-18 | $37.51 | $37.95 | $37.46 | $37.95 | $35.00 | 739 |
| 2022-03-17 | $37.32 | $37.58 | $37.32 | $37.58 | $34.66 | 5,542 |
| 2022-03-16 | $37.51 | $37.51 | $37.43 | $37.43 | $34.52 | 817 |
| 2022-03-15 | $36.64 | $36.86 | $36.58 | $36.86 | $34.00 | 2,974 |
| 2022-03-14 | $37.20 | $37.22 | $36.10 | $36.39 | $33.57 | 3,427 |
| 2022-03-11 | $37.26 | $37.26 | $37.04 | $37.04 | $34.16 | 635 |
| 2022-03-10 | $36.83 | $37.25 | $36.70 | $37.25 | $34.36 | 2,355 |
| 2022-03-09 | $37.50 | $38.05 | $36.57 | $37.37 | $34.37 | 10,098 |
| 2022-03-08 | $36.57 | $37.42 | $36.57 | $37.00 | $34.03 | 3,319 |
| 2022-03-07 | $37.00 | $37.00 | $35.99 | $35.99 | $33.10 | 2,346 |
| 2022-03-04 | $36.66 | $36.75 | $36.32 | $36.75 | $33.80 | 2,263 |
| 2022-03-03 | $37.30 | $37.41 | $36.85 | $37.14 | $34.16 | 4,149 |
| 2022-03-02 | $36.42 | $37.33 | $36.42 | $37.33 | $34.33 | 728 |
| 2022-03-01 | $36.06 | $36.20 | $35.42 | $36.20 | $33.29 | 3,627 |
| 2022-02-28 | $36.37 | $36.81 | $35.97 | $36.81 | $33.85 | 1,258 |
| 2022-02-25 | $36.75 | $36.94 | $36.58 | $36.84 | $33.89 | 1,730 |
| 2022-02-24 | $33.96 | $36.28 | $32.35 | $36.28 | $33.37 | 2,076 |
| 2022-02-23 | $36.40 | $36.40 | $35.22 | $35.22 | $32.39 | 8,842 |
| 2022-02-22 | $36.75 | $37.00 | $35.84 | $36.40 | $33.48 | 6,184 |
| 2022-02-18 | $37.77 | $38.05 | $37.77 | $37.90 | $34.85 | 2,115 |
| 2022-02-17 | $38.28 | $38.28 | $37.32 | $37.45 | $34.44 | 34,578 |
| 2022-02-16 | $38.61 | $38.83 | $38.50 | $38.83 | $35.71 | 2,090 |
| 2022-02-15 | $38.17 | $38.44 | $38.16 | $38.44 | $35.35 | 2,123 |
| 2022-02-14 | $37.84 | $37.84 | $37.30 | $37.45 | $34.44 | 6,827 |
| 2022-02-11 | $39.05 | $39.05 | $37.84 | $38.09 | $35.03 | 4,862 |
| 2022-02-10 | $39.69 | $40.24 | $38.50 | $38.65 | $35.55 | 11,676 |
| 2022-02-09 | $40.27 | $40.32 | $39.84 | $39.90 | $36.56 | 5,636 |
| 2022-02-08 | $39.39 | $39.94 | $39.29 | $39.75 | $36.42 | 30,921 |
| 2022-02-07 | $39.50 | $39.67 | $39.00 | $39.14 | $35.86 | 10,486 |
| 2022-02-04 | $39.13 | $39.30 | $38.09 | $38.96 | $35.70 | 33,334 |
| 2022-02-03 | $40.02 | $40.02 | $39.13 | $39.13 | $35.85 | 2,001 |
| 2022-02-02 | $40.80 | $40.89 | $39.64 | $40.12 | $36.76 | 26,829 |
| 2022-02-01 | $40.78 | $41.01 | $39.75 | $40.74 | $37.33 | 6,187 |
| 2022-01-31 | $39.79 | $40.95 | $39.54 | $40.95 | $37.52 | 4,410 |
| 2022-01-28 | $37.90 | $39.44 | $37.90 | $39.44 | $36.13 | 3,974 |
| 2022-01-27 | $40.05 | $42.73 | $38.93 | $39.01 | $35.74 | 4,764 |
| 2022-01-26 | $41.00 | $41.19 | $39.62 | $39.62 | $36.30 | 1,715 |
| 2022-01-25 | $38.20 | $40.13 | $37.38 | $39.86 | $36.52 | 4,268 |
| 2022-01-24 | $38.25 | $39.04 | $36.47 | $39.04 | $35.77 | 16,821 |
| 2022-01-21 | $40.00 | $40.00 | $39.14 | $39.25 | $35.96 | 15,686 |
| 2022-01-20 | $41.23 | $41.75 | $40.22 | $40.22 | $36.86 | 4,360 |
| 2022-01-19 | $41.95 | $41.95 | $41.36 | $41.36 | $37.89 | 1,967 |
| 2022-01-18 | $43.04 | $43.04 | $42.08 | $42.09 | $38.56 | 4,505 |
| 2022-01-14 | $43.05 | $43.10 | $42.26 | $43.10 | $39.49 | 13,139 |
| 2022-01-13 | $44.20 | $44.25 | $43.36 | $43.39 | $39.76 | 9,247 |
| 2022-01-12 | $43.97 | $44.11 | $43.50 | $43.86 | $40.19 | 10,627 |
| 2022-01-11 | $43.57 | $43.92 | $43.11 | $43.91 | $40.24 | 4,085 |
| 2022-01-10 | $44.80 | $44.80 | $43.98 | $44.33 | $39.52 | 17,635 |
| 2022-01-07 | $44.55 | $44.70 | $44.28 | $44.47 | $39.65 | 36,553 |
| 2022-01-06 | $44.13 | $44.43 | $43.80 | $44.14 | $39.35 | 34,176 |
| 2022-01-05 | $45.13 | $45.20 | $43.84 | $43.84 | $39.09 | 16,159 |
| 2022-01-04 | $45.57 | $45.57 | $44.95 | $45.03 | $40.15 | 26,649 |
| 2022-01-03 | $44.00 | $45.16 | $44.00 | $44.73 | $39.88 | 36,513 |
| 2021-12-31 | $43.75 | $43.94 | $43.45 | $43.45 | $38.75 | 8,981 |
| 2021-12-30 | $44.38 | $44.70 | $43.84 | $43.84 | $39.09 | 91,504 |
| 2021-12-29 | $44.00 | $44.17 | $43.64 | $43.98 | $39.22 | 46,080 |
| 2021-12-28 | $44.16 | $44.76 | $44.06 | $44.06 | $39.28 | 70,566 |
| 2021-12-27 | $43.58 | $44.13 | $43.18 | $44.08 | $39.30 | 27,126 |
| 2021-12-23 | $43.58 | $43.96 | $43.43 | $43.81 | $39.06 | 17,024 |
| 2021-12-22 | $42.96 | $43.47 | $42.89 | $43.21 | $38.53 | 36,756 |
| 2021-12-21 | $41.21 | $42.72 | $41.16 | $42.57 | $37.96 | 82,373 |
| 2021-12-20 | $41.35 | $41.35 | $38.80 | $39.83 | $35.51 | 8,015 |
| 2021-12-17 | $41.20 | $41.90 | $41.20 | $41.31 | $36.83 | 1,095 |
| 2021-12-16 | $42.67 | $42.69 | $41.75 | $41.89 | $37.35 | 2,082 |
| 2021-12-15 | $41.78 | $42.56 | $41.49 | $42.56 | $37.95 | 1,585 |
| 2021-12-14 | $43.52 | $43.52 | $41.97 | $41.97 | $37.42 | 2,100 |
| 2021-12-13 | $43.30 | $43.30 | $42.93 | $43.27 | $38.58 | 3,346 |
| 2021-12-10 | $44.33 | $44.33 | $44.11 | $44.11 | $39.33 | 1,200 |
| 2021-12-09 | $45.43 | $45.43 | $45.31 | $45.31 | $40.24 | 986 |
| 2021-12-08 | $45.70 | $45.70 | $45.70 | $45.70 | $40.59 | 231 |
| 2021-12-07 | $45.92 | $45.92 | $45.53 | $45.53 | $40.44 | 1,561 |
| 2021-12-06 | $44.97 | $44.97 | $44.84 | $44.84 | $39.82 | 301 |
| 2021-12-03 | $44.00 | $44.01 | $43.38 | $43.38 | $38.52 | 1,244 |
| 2021-12-02 | $43.43 | $44.26 | $43.43 | $43.98 | $39.06 | 1,066 |
| 2021-12-01 | $44.23 | $44.30 | $42.11 | $42.11 | $37.40 | 2,203 |
| 2021-11-30 | $43.80 | $43.80 | $42.81 | $42.81 | $38.02 | 712 |
| 2021-11-29 | $44.88 | $44.88 | $44.75 | $44.75 | $39.74 | 1,532 |
| 2021-11-26 | $44.80 | $44.80 | $44.80 | $44.80 | $39.79 | 206 |
| 2021-11-24 | $45.90 | $46.28 | $45.84 | $46.28 | $41.10 | 1,731 |
| 2021-11-23 | $46.00 | $46.17 | $45.78 | $46.17 | $41.00 | 1,581 |
| 2021-11-22 | $43.01 | $46.01 | $43.01 | $45.86 | $40.73 | 2,520 |
| 2021-11-19 | $45.86 | $45.99 | $45.86 | $45.93 | $40.79 | 1,075 |
| 2021-11-18 | $46.00 | $46.12 | $45.96 | $46.12 | $40.96 | 1,217 |
| 2021-11-17 | $46.42 | $46.42 | $46.42 | $46.42 | $41.22 | 706 |
| 2021-11-16 | $47.00 | $47.00 | $46.90 | $46.98 | $41.72 | 1,119 |
| 2021-11-15 | $47.90 | $47.90 | $47.35 | $47.40 | $42.10 | 745 |
| 2021-11-12 | $47.76 | $47.76 | $47.70 | $47.71 | $42.37 | 905 |
| 2021-11-11 | $48.08 | $48.08 | $48.02 | $48.02 | $42.64 | 357 |
| 2021-11-10 | $47.64 | $47.64 | $47.64 | $47.64 | $42.31 | 84 |
| 2021-11-09 | $48.41 | $48.41 | $48.41 | $48.41 | $42.73 | 99 |
| 2021-11-08 | $48.38 | $48.38 | $48.38 | $48.38 | $42.70 | 545 |
| 2021-11-05 | $48.96 | $48.96 | $48.81 | $48.94 | $43.20 | 300 |
| 2021-11-04 | $47.88 | $47.88 | $47.88 | $47.88 | $42.26 | 54 |
| 2021-11-03 | $48.01 | $48.01 | $48.01 | $48.01 | $42.38 | 203 |
| 2021-11-02 | $47.50 | $47.50 | $47.50 | $47.50 | $41.92 | 262 |
| 2021-11-01 | $48.63 | $48.63 | $48.63 | $48.63 | $42.93 | 75 |
| 2021-10-29 | $47.28 | $47.51 | $47.27 | $47.51 | $41.94 | 626 |
| 2021-10-28 | $47.50 | $47.64 | $47.17 | $47.64 | $42.05 | 545 |
| 2021-10-27 | $48.50 | $48.50 | $47.65 | $47.66 | $42.07 | 1,583 |
| 2021-10-26 | $48.45 | $48.45 | $48.13 | $48.13 | $42.48 | 806 |
| 2021-10-25 | $48.81 | $48.81 | $48.63 | $48.67 | $42.96 | 1,039 |
| 2021-10-22 | $48.46 | $48.46 | $48.16 | $48.34 | $42.67 | 911 |
| 2021-10-21 | $48.69 | $48.69 | $48.49 | $48.49 | $42.80 | 834 |
| 2021-10-20 | $48.63 | $48.66 | $48.33 | $48.33 | $42.66 | 309 |
| 2021-10-19 | $47.89 | $47.90 | $47.89 | $47.90 | $42.28 | 378 |
| 2021-10-18 | $47.75 | $47.75 | $47.66 | $47.66 | $42.06 | 570 |
| 2021-10-15 | $48.05 | $48.05 | $47.58 | $47.58 | $41.99 | 4,824 |
| 2021-10-14 | $47.20 | $47.80 | $45.43 | $47.58 | $42.00 | 4,596 |
| 2021-10-13 | $47.15 | $47.38 | $47.15 | $47.38 | $41.82 | 2,090 |
| 2021-10-12 | $46.75 | $47.26 | $46.75 | $47.14 | $41.61 | 10,527 |
| 2021-10-11 | $48.00 | $48.12 | $47.60 | $47.60 | $41.10 | 2,566 |
| 2021-10-08 | $47.60 | $47.60 | $47.50 | $47.50 | $41.01 | 2,789 |
| 2021-10-07 | $47.23 | $47.23 | $47.23 | $47.23 | $40.78 | 191 |
| 2021-10-06 | $46.22 | $47.07 | $46.22 | $47.07 | $40.64 | 245 |
| 2021-10-05 | $47.25 | $47.25 | $47.25 | $47.25 | $40.80 | 66 |
| 2021-10-04 | $46.89 | $46.89 | $46.89 | $46.89 | $40.48 | 61 |
| 2021-10-01 | $47.03 | $47.03 | $47.03 | $47.03 | $40.61 | 86 |
| 2021-09-30 | $46.60 | $46.74 | $46.00 | $46.00 | $39.71 | 384 |
| 2021-09-29 | $46.58 | $46.58 | $46.55 | $46.55 | $40.19 | 1,496 |
| 2021-09-28 | $46.93 | $46.93 | $46.64 | $46.64 | $40.27 | 510 |
| 2021-09-27 | $47.58 | $47.58 | $47.58 | $47.58 | $41.08 | 157 |
| 2021-09-24 | $47.19 | $47.19 | $46.97 | $46.97 | $40.56 | 509 |
| 2021-09-23 | $47.16 | $47.16 | $47.05 | $47.05 | $40.62 | 167 |
| 2021-09-22 | $46.74 | $47.12 | $46.74 | $46.81 | $40.42 | 895 |
| 2021-09-21 | $45.78 | $45.78 | $45.78 | $45.78 | $39.52 | 171 |
| 2021-09-20 | $45.35 | $45.38 | $44.85 | $45.38 | $39.18 | 1,090 |
| 2021-09-17 | $46.09 | $46.09 | $46.09 | $46.09 | $39.80 | 102 |
| 2021-09-16 | $46.23 | $46.26 | $45.98 | $45.98 | $39.70 | 343 |
| 2021-09-15 | $45.70 | $46.03 | $45.70 | $46.03 | $39.74 | 319 |
| 2021-09-14 | $45.66 | $45.68 | $45.63 | $45.68 | $39.44 | 338 |
| 2021-09-13 | $46.04 | $46.04 | $46.04 | $46.04 | $39.75 | 180 |
| 2021-09-10 | $45.19 | $45.19 | $45.19 | $45.19 | $39.02 | 156 |
| 2021-09-09 | $46.30 | $46.35 | $46.30 | $46.35 | $39.87 | 322 |
| 2021-09-08 | $46.19 | $46.19 | $46.04 | $46.04 | $39.60 | 511 |
| 2021-09-07 | $46.61 | $46.61 | $46.61 | $46.61 | $40.10 | 39 |
| 2021-09-03 | $47.33 | $47.43 | $47.33 | $47.43 | $40.80 | 835 |
| 2021-09-02 | $47.80 | $47.80 | $47.70 | $47.70 | $41.03 | 1,088 |
| 2021-09-01 | $47.78 | $47.78 | $47.78 | $47.78 | $41.11 | 343 |
| 2021-08-31 | $47.50 | $47.50 | $47.50 | $47.50 | $40.87 | 204 |
| 2021-08-30 | $47.47 | $47.47 | $47.10 | $47.10 | $40.52 | 281 |
| 2021-08-27 | $47.51 | $47.51 | $47.51 | $47.51 | $40.87 | 237 |
| 2021-08-26 | $46.43 | $46.43 | $46.43 | $46.43 | $39.94 | 136 |
| 2021-08-25 | $46.83 | $47.46 | $46.83 | $47.26 | $40.65 | 254 |
| 2021-08-24 | $46.91 | $47.12 | $46.87 | $46.95 | $40.39 | 726 |
| 2021-08-23 | $45.30 | $46.20 | $45.30 | $46.16 | $39.71 | 686 |
| 2021-08-20 | $44.31 | $45.43 | $44.31 | $45.43 | $39.08 | 572 |
| 2021-08-19 | $44.89 | $44.89 | $44.10 | $44.30 | $38.11 | 1,158 |
| 2021-08-18 | $45.36 | $45.36 | $45.36 | $45.36 | $39.03 | 106 |
| 2021-08-17 | $45.75 | $45.75 | $45.75 | $45.75 | $39.36 | 14 |
| 2021-08-16 | $46.05 | $46.05 | $46.05 | $46.05 | $39.62 | 27 |
| 2021-08-13 | $46.58 | $46.59 | $46.32 | $46.32 | $39.84 | 303 |
| 2021-08-12 | $46.28 | $46.28 | $46.23 | $46.23 | $39.77 | 250 |
| 2021-08-11 | $45.78 | $46.20 | $45.70 | $46.20 | $39.75 | 240 |
| 2021-08-10 | $46.10 | $46.44 | $46.10 | $46.37 | $39.86 | 1,175 |
| 2021-08-09 | $45.33 | $45.89 | $45.33 | $45.69 | $39.28 | 1,512 |
| 2021-08-06 | $46.50 | $46.50 | $46.18 | $46.18 | $39.70 | 600 |
| 2021-08-05 | $45.87 | $45.99 | $45.87 | $45.97 | $39.52 | 872 |
| 2021-08-04 | $45.27 | $45.48 | $44.98 | $45.13 | $38.80 | 1,517 |
| 2021-08-03 | $45.55 | $45.76 | $44.97 | $45.76 | $39.34 | 1,525 |
| 2021-08-02 | $46.30 | $46.80 | $45.60 | $45.60 | $39.20 | 1,954 |
| 2021-07-30 | $47.30 | $47.30 | $46.04 | $46.04 | $39.58 | 452 |
| 2021-07-29 | $46.90 | $47.00 | $46.90 | $47.00 | $40.41 | 1,840 |
| 2021-07-28 | $45.50 | $46.04 | $45.50 | $46.04 | $39.58 | 150 |
| 2021-07-27 | $45.58 | $45.72 | $45.58 | $45.72 | $39.31 | 647 |
| 2021-07-26 | $46.00 | $46.06 | $45.82 | $46.06 | $39.60 | 2,776 |
| 2021-07-23 | $45.32 | $45.40 | $45.32 | $45.34 | $38.98 | 3,852 |
| 2021-07-22 | $45.75 | $45.75 | $45.44 | $45.44 | $39.06 | 679 |
| 2021-07-21 | $47.13 | $47.13 | $46.69 | $46.69 | $40.14 | 259 |
| 2021-07-20 | $44.74 | $45.71 | $44.74 | $45.71 | $39.29 | 945 |
| 2021-07-19 | $43.99 | $44.11 | $43.53 | $43.87 | $37.71 | 3,307 |
| 2021-07-16 | $45.40 | $45.40 | $45.40 | $45.40 | $39.03 | 86 |
| 2021-07-15 | $44.68 | $45.52 | $44.68 | $45.52 | $39.13 | 5,949 |
| 2021-07-14 | $45.35 | $45.35 | $45.04 | $45.19 | $38.85 | 900 |
| 2021-07-13 | $48.23 | $48.23 | $46.22 | $46.22 | $39.73 | 1,201 |
| 2021-07-12 | $49.20 | $49.59 | $49.20 | $49.52 | $41.65 | 3,785 |
| 2021-07-09 | $47.93 | $49.16 | $47.90 | $49.16 | $41.34 | 9,424 |
| 2021-07-08 | $47.10 | $47.55 | $46.96 | $46.98 | $39.51 | 6,270 |
| 2021-07-07 | $48.71 | $48.77 | $48.00 | $48.00 | $40.37 | 1,367 |
| 2021-07-06 | $48.81 | $48.81 | $48.39 | $48.80 | $41.04 | 1,870 |
| 2021-07-02 | $49.36 | $49.36 | $49.34 | $49.34 | $41.49 | 165 |
| 2021-07-01 | $49.39 | $50.26 | $49.39 | $49.88 | $41.95 | 1,827 |
| 2021-06-30 | $49.21 | $49.47 | $49.21 | $49.47 | $41.60 | 1,177 |
| 2021-06-29 | $50.00 | $50.05 | $49.34 | $49.34 | $41.49 | 1,955 |
| 2021-06-28 | $49.84 | $50.17 | $49.84 | $50.17 | $42.19 | 374 |
| 2021-06-25 | $50.81 | $50.81 | $50.81 | $50.81 | $42.73 | 235 |
| 2021-06-24 | $50.73 | $50.82 | $50.73 | $50.79 | $42.71 | 2,866 |
| 2021-06-23 | $49.88 | $49.88 | $49.76 | $49.76 | $41.85 | 2,091 |
| 2021-06-22 | $49.37 | $49.88 | $49.37 | $49.88 | $41.95 | 860 |
| 2021-06-21 | $49.17 | $49.84 | $49.17 | $49.84 | $41.91 | 553 |
| 2021-06-18 | $48.33 | $48.39 | $48.33 | $48.39 | $40.69 | 2,316 |
| 2021-06-17 | $50.29 | $50.29 | $49.17 | $49.63 | $41.74 | 1,474 |
| 2021-06-16 | $50.36 | $51.01 | $50.36 | $50.70 | $42.64 | 1,016 |
| 2021-06-15 | $50.51 | $50.51 | $49.89 | $50.05 | $42.09 | 7,505 |
| 2021-06-14 | $50.90 | $51.55 | $50.90 | $51.02 | $42.91 | 5,005 |
| 2021-06-11 | $50.50 | $51.09 | $50.50 | $51.09 | $42.96 | 1,514 |
| 2021-06-10 | $52.22 | $52.40 | $51.91 | $51.91 | $43.51 | 979 |
| 2021-06-09 | $52.09 | $52.90 | $51.86 | $52.30 | $43.84 | 1,023 |
| 2021-06-08 | $50.57 | $51.74 | $50.57 | $51.71 | $43.34 | 8,310 |
| 2021-06-07 | $49.30 | $50.67 | $49.20 | $50.64 | $42.44 | 14,396 |
| 2021-06-04 | $49.20 | $49.58 | $48.91 | $49.58 | $41.56 | 1,918 |
| 2021-06-03 | $48.89 | $49.18 | $48.89 | $49.14 | $41.19 | 10,460 |
| 2021-06-02 | $49.05 | $49.61 | $49.05 | $49.24 | $41.27 | 3,366 |
| 2021-06-01 | $48.84 | $49.29 | $48.84 | $49.28 | $41.31 | 7,028 |
| 2021-05-28 | $48.27 | $48.38 | $48.24 | $48.38 | $40.55 | 858 |
| 2021-05-27 | $47.70 | $48.27 | $47.70 | $48.20 | $40.40 | 2,274 |
| 2021-05-26 | $47.24 | $47.96 | $47.24 | $47.95 | $40.19 | 8,707 |
| 2021-05-25 | $48.07 | $48.07 | $47.21 | $47.21 | $39.57 | 286 |
| 2021-05-24 | $47.85 | $47.98 | $47.77 | $47.83 | $40.09 | 1,658 |
| 2021-05-21 | $47.48 | $48.04 | $46.86 | $47.60 | $39.90 | 6,910 |
| 2021-05-20 | $47.63 | $47.74 | $47.63 | $47.69 | $39.97 | 906 |
| 2021-05-19 | $46.83 | $47.41 | $46.04 | $47.37 | $39.71 | 24,016 |
| 2021-05-18 | $47.29 | $47.70 | $47.25 | $47.25 | $39.61 | 5,867 |
| 2021-05-17 | $46.17 | $47.19 | $46.17 | $47.19 | $39.56 | 3,151 |
| 2021-05-14 | $47.00 | $47.00 | $46.96 | $46.96 | $39.36 | 490 |
| 2021-05-13 | $43.91 | $45.75 | $43.91 | $45.59 | $38.21 | 1,024 |
| 2021-05-12 | $45.42 | $45.44 | $43.72 | $43.72 | $36.65 | 4,147 |
| 2021-05-11 | $46.47 | $46.47 | $45.77 | $46.27 | $38.54 | 5,842 |
| 2021-05-10 | $48.32 | $48.42 | $47.25 | $47.25 | $39.35 | 7,885 |
| 2021-05-07 | $47.93 | $48.07 | $47.75 | $48.01 | $39.99 | 7,073 |
| 2021-05-06 | $47.80 | $47.90 | $46.65 | $47.37 | $39.45 | 3,871 |
| 2021-05-05 | $47.65 | $48.09 | $47.65 | $48.09 | $40.05 | 1,000 |
| 2021-05-04 | $47.64 | $47.98 | $47.49 | $47.66 | $39.70 | 985 |
| 2021-05-03 | $48.20 | $49.11 | $47.49 | $48.69 | $40.56 | 15,404 |
| 2021-04-30 | $48.64 | $48.64 | $48.46 | $48.53 | $40.42 | 1,884 |
| 2021-04-29 | $48.76 | $48.81 | $48.16 | $48.54 | $40.43 | 10,892 |
| 2021-04-28 | $47.65 | $48.67 | $46.93 | $48.52 | $40.41 | 12,334 |
| 2021-04-27 | $47.00 | $48.07 | $46.73 | $47.99 | $39.97 | 1,226 |
| 2021-04-26 | $47.30 | $47.95 | $46.59 | $47.27 | $39.37 | 3,058 |
| 2021-04-23 | $46.30 | $47.74 | $45.68 | $47.64 | $39.68 | 4,649 |
| 2021-04-22 | $46.20 | $46.81 | $45.23 | $46.52 | $38.75 | 4,959 |
| 2021-04-21 | $45.65 | $46.48 | $45.12 | $46.48 | $38.72 | 950 |
| 2021-04-20 | $45.80 | $46.00 | $45.06 | $45.66 | $38.03 | 4,225 |
| 2021-04-19 | $45.70 | $47.10 | $45.70 | $46.22 | $38.50 | 6,359 |
| 2021-04-16 | $44.56 | $47.59 | $43.69 | $47.59 | $39.64 | 5,834 |
| 2021-04-15 | $47.10 | $47.20 | $45.30 | $46.84 | $39.01 | 15,724 |
| 2021-04-14 | $44.65 | $47.75 | $44.65 | $46.92 | $39.08 | 4,856 |
| 2021-04-13 | $45.01 | $47.71 | $45.01 | $47.07 | $39.20 | 7,907 |
| 2021-04-12 | $46.70 | $47.03 | $42.71 | $46.67 | $38.87 | 6,202 |
| 2021-04-09 | $47.20 | $47.35 | $47.14 | $47.25 | $38.54 | 2,549 |
| 2021-04-08 | $46.75 | $47.38 | $46.74 | $47.38 | $38.64 | 3,067 |
| 2021-04-07 | $47.09 | $47.09 | $46.72 | $47.01 | $38.34 | 3,625 |
| 2021-04-06 | $46.77 | $47.35 | $46.69 | $47.02 | $38.35 | 4,407 |
| 2021-04-05 | $48.30 | $48.30 | $47.15 | $47.15 | $38.45 | 1,742 |
| 2021-04-01 | $45.25 | $47.16 | $45.25 | $47.16 | $38.46 | 7,797 |
| 2021-03-31 | $46.95 | $47.50 | $45.65 | $46.79 | $38.16 | 6,439 |
| 2021-03-30 | $45.49 | $47.87 | $44.99 | $47.01 | $38.34 | 3,465 |
| 2021-03-29 | $46.34 | $46.34 | $45.85 | $45.85 | $37.39 | 382 |
| 2021-03-26 | $46.61 | $46.61 | $46.61 | $46.61 | $38.01 | 39 |
| 2021-03-25 | $45.47 | $46.24 | $45.47 | $46.24 | $37.71 | 282 |
| 2021-03-24 | $45.50 | $45.50 | $45.19 | $45.19 | $36.86 | 649 |
| 2021-03-23 | $46.33 | $46.46 | $45.00 | $45.20 | $36.86 | 959 |
| 2021-03-22 | $46.46 | $46.59 | $46.18 | $46.59 | $37.99 | 1,526 |
| 2021-03-19 | $46.63 | $46.63 | $46.63 | $46.63 | $38.03 | 159 |
| 2021-03-18 | $47.23 | $47.23 | $45.99 | $45.99 | $37.50 | 120 |
| 2021-03-17 | $46.93 | $47.59 | $46.93 | $47.59 | $38.81 | 397 |
| 2021-03-16 | $45.35 | $47.94 | $45.35 | $46.75 | $38.12 | 6,335 |
| 2021-03-15 | $46.90 | $48.30 | $45.00 | $47.44 | $38.69 | 2,991 |
| 2021-03-12 | $47.02 | $47.02 | $46.94 | $46.94 | $38.28 | 305 |
| 2021-03-11 | $46.24 | $46.30 | $46.17 | $46.30 | $37.76 | 1,013 |
| 2021-03-10 | $45.29 | $45.80 | $45.03 | $45.80 | $37.28 | 384 |
| 2021-03-09 | $44.09 | $44.99 | $44.09 | $44.73 | $36.41 | 1,932 |
| 2021-03-08 | $44.61 | $45.19 | $43.97 | $44.54 | $36.25 | 1,221 |
| 2021-03-05 | $43.70 | $43.95 | $40.65 | $43.28 | $35.23 | 3,943 |
| 2021-03-04 | $42.25 | $44.60 | $42.25 | $43.11 | $35.09 | 5,225 |
| 2021-03-03 | $45.01 | $45.34 | $44.54 | $44.55 | $36.26 | 2,633 |
| 2021-03-02 | $42.66 | $44.84 | $42.66 | $44.54 | $36.25 | 3,193 |
| 2021-03-01 | $44.44 | $44.83 | $44.09 | $44.25 | $36.01 | 1,567 |
| 2021-02-26 | $43.18 | $43.81 | $43.02 | $43.42 | $35.34 | 1,427 |
| 2021-02-25 | $44.60 | $45.27 | $42.60 | $42.74 | $34.79 | 1,622 |
| 2021-02-24 | $43.45 | $45.02 | $43.21 | $45.00 | $36.63 | 6,403 |
| 2021-02-23 | $42.19 | $43.11 | $42.19 | $42.95 | $34.95 | 2,733 |
| 2021-02-22 | $42.75 | $43.83 | $42.72 | $43.39 | $35.32 | 2,546 |
| 2021-02-19 | $42.61 | $42.85 | $42.61 | $42.85 | $34.88 | 1,613 |
| 2021-02-18 | $41.64 | $41.64 | $41.15 | $41.15 | $33.49 | 446 |
| 2021-02-17 | $42.98 | $43.00 | $42.21 | $42.21 | $34.36 | 604 |
| 2021-02-16 | $43.37 | $43.58 | $42.72 | $43.55 | $35.45 | 8,278 |
| 2021-02-12 | $42.37 | $42.64 | $42.20 | $42.35 | $34.47 | 2,784 |
| 2021-02-11 | $42.36 | $42.36 | $41.76 | $42.01 | $34.19 | 1,114 |
| 2021-02-10 | $42.18 | $42.38 | $42.14 | $42.14 | $34.22 | 318 |
| 2021-02-09 | $42.22 | $42.22 | $41.56 | $41.81 | $33.94 | 1,679 |
| 2021-02-08 | $42.22 | $42.28 | $42.04 | $42.26 | $34.31 | 1,948 |
| 2021-02-05 | $41.73 | $41.83 | $41.73 | $41.79 | $33.93 | 699 |
| 2021-02-04 | $41.13 | $41.15 | $41.01 | $41.09 | $33.36 | 1,091 |
| 2021-02-03 | $40.79 | $41.29 | $40.07 | $40.14 | $32.59 | 11,051 |
| 2021-02-02 | $40.47 | $40.47 | $40.47 | $40.47 | $32.86 | 139 |
| 2021-02-01 | $38.48 | $39.15 | $37.90 | $39.15 | $31.78 | 1,697 |
| 2021-01-29 | $39.85 | $39.85 | $38.36 | $38.36 | $31.15 | 853 |
| 2021-01-28 | $39.17 | $39.61 | $39.17 | $39.61 | $32.16 | 1,259 |
| 2021-01-27 | $39.46 | $39.77 | $39.06 | $39.08 | $31.73 | 3,008 |
| 2021-01-26 | $40.88 | $41.04 | $40.57 | $40.57 | $32.94 | 1,443 |
| 2021-01-25 | $40.46 | $40.95 | $40.46 | $40.63 | $32.99 | 1,354 |
| 2021-01-22 | $40.47 | $40.47 | $40.47 | $40.47 | $32.86 | 185 |
| 2021-01-21 | $40.22 | $40.50 | $40.00 | $40.49 | $32.87 | 550 |
| 2021-01-20 | $39.60 | $39.72 | $39.27 | $39.70 | $32.23 | 1,850 |
| 2021-01-19 | $39.08 | $39.22 | $38.99 | $39.12 | $31.76 | 555 |
| 2021-01-15 | $39.01 | $39.08 | $38.82 | $38.82 | $31.52 | 1,537 |
| 2021-01-14 | $38.75 | $39.36 | $38.71 | $39.33 | $31.93 | 8,520 |
| 2021-01-13 | $38.91 | $39.15 | $38.80 | $38.80 | $31.50 | 6,252 |
| 2021-01-12 | $39.38 | $39.38 | $38.84 | $39.08 | $31.73 | 3,622 |
| 2021-01-11 | $39.96 | $39.96 | $39.64 | $39.64 | $31.40 | 381 |
| 2021-01-08 | $40.11 | $40.11 | $40.11 | $40.11 | $31.77 | 169 |
| 2021-01-07 | $40.05 | $40.05 | $40.02 | $40.02 | $31.70 | 785 |
| 2021-01-06 | $39.85 | $40.60 | $39.85 | $40.00 | $31.68 | 717 |
| 2021-01-05 | $38.65 | $38.68 | $38.44 | $38.44 | $30.45 | 1,729 |
| 2021-01-04 | $40.22 | $40.22 | $38.21 | $38.64 | $30.60 | 489 |
| 2020-12-31 | $40.16 | $40.16 | $40.16 | $40.16 | $31.81 | 60 |
| 2020-12-30 | $39.39 | $40.44 | $39.07 | $39.89 | $31.59 | 6,742 |
| 2020-12-29 | $39.80 | $39.80 | $39.30 | $39.64 | $31.40 | 1,129 |
| 2020-12-28 | $40.31 | $40.31 | $40.29 | $40.29 | $31.91 | 533 |
| 2020-12-24 | $39.61 | $39.90 | $39.61 | $39.90 | $31.60 | 264 |
| 2020-12-23 | $39.19 | $40.51 | $39.19 | $40.19 | $31.84 | 894 |
| 2020-12-22 | $39.03 | $39.08 | $38.97 | $38.99 | $30.88 | 527 |
| 2020-12-21 | $38.86 | $39.19 | $38.31 | $38.94 | $30.84 | 272,984 |
| 2020-12-18 | $40.25 | $40.57 | $39.18 | $39.37 | $31.18 | 305,108 |
| 2020-12-17 | $39.54 | $39.99 | $39.33 | $39.96 | $31.65 | 229,320 |
| 2020-12-16 | $39.49 | $39.66 | $39.21 | $39.50 | $31.29 | 175,658 |
| 2020-12-15 | $38.82 | $39.56 | $38.73 | $39.56 | $31.34 | 197,380 |
| 2020-12-14 | $38.86 | $39.32 | $38.53 | $38.66 | $30.62 | 230,609 |
| 2020-12-11 | $37.87 | $38.65 | $37.87 | $38.40 | $30.42 | 235,707 |
| 2020-12-10 | $38.22 | $38.63 | $38.11 | $38.60 | $30.57 | 40,280 |
| 2020-12-09 | $39.57 | $39.66 | $38.48 | $39.04 | $30.81 | 4,040 |
| 2020-12-08 | $38.65 | $39.68 | $38.65 | $39.68 | $31.32 | 111,298 |
| 2020-12-07 | $39.00 | $39.00 | $38.28 | $38.69 | $30.54 | 6,289 |
| 2020-12-04 | $39.38 | $39.43 | $39.37 | $39.43 | $31.12 | 1,660 |
| 2020-12-03 | $38.28 | $38.66 | $38.28 | $38.35 | $30.27 | 445 |
| 2020-12-02 | $38.23 | $38.23 | $38.23 | $38.23 | $30.17 | 184 |
| 2020-12-01 | $37.61 | $38.08 | $37.61 | $37.62 | $29.70 | 503 |
| 2020-11-30 | $37.51 | $37.51 | $36.88 | $36.88 | $29.11 | 888 |
| 2020-11-27 | $38.97 | $38.97 | $38.68 | $38.68 | $30.53 | 1,653 |
| 2020-11-25 | $39.61 | $39.61 | $38.27 | $38.71 | $30.55 | 4,773 |
| 2020-11-24 | $38.61 | $39.51 | $38.54 | $39.21 | $30.95 | 26,687 |
| 2020-11-23 | $37.02 | $37.89 | $36.88 | $37.63 | $29.70 | 146,303 |
| 2020-11-20 | $36.57 | $36.57 | $35.95 | $36.33 | $28.67 | 142,225 |
| 2020-11-19 | $36.02 | $36.11 | $35.04 | $36.08 | $28.48 | 121,649 |
| 2020-11-18 | $36.98 | $37.83 | $36.11 | $36.17 | $28.55 | 223,278 |
| 2020-11-17 | $36.18 | $36.37 | $36.18 | $36.35 | $28.69 | 8,255 |
| 2020-11-16 | $35.49 | $36.35 | $35.10 | $35.98 | $28.40 | 201,570 |
| 2020-11-13 | $34.23 | $34.48 | $34.23 | $34.36 | $27.12 | 11,412 |
| 2020-11-12 | $33.21 | $33.78 | $32.56 | $32.95 | $26.01 | 189,335 |
| 2020-11-11 | $34.00 | $34.00 | $33.64 | $33.80 | $26.68 | 6,736 |
| 2020-11-10 | $33.16 | $35.15 | $32.99 | $35.00 | $27.62 | 182,327 |
| 2020-11-09 | $33.54 | $33.89 | $32.80 | $33.03 | $25.92 | 132,289 |
| 2020-11-06 | $31.43 | $31.45 | $30.57 | $30.66 | $24.06 | 97,109 |
| 2020-11-05 | $31.34 | $31.42 | $31.32 | $31.41 | $24.64 | 3,334 |
| 2020-11-04 | $30.39 | $31.35 | $30.39 | $30.54 | $23.96 | 31,820 |
| 2020-11-03 | $30.68 | $31.12 | $30.68 | $31.01 | $24.33 | 3,097 |
| 2020-11-02 | $30.05 | $30.63 | $29.88 | $30.51 | $23.94 | 5,012 |
| 2020-10-30 | $29.63 | $29.63 | $29.04 | $29.17 | $22.89 | 2,466 |
| 2020-10-29 | $28.21 | $29.81 | $28.20 | $29.63 | $23.25 | 42,064 |
| 2020-10-28 | $29.93 | $29.93 | $28.48 | $28.67 | $22.49 | 5,469 |
| 2020-10-27 | $30.66 | $30.66 | $29.91 | $29.91 | $23.47 | 2,734 |
| 2020-10-26 | $29.79 | $29.92 | $29.76 | $29.92 | $23.48 | 2,694 |
| 2020-10-23 | $30.85 | $31.45 | $30.85 | $31.21 | $24.49 | 1,905 |
| 2020-10-22 | $30.34 | $30.34 | $30.34 | $30.34 | $23.81 | 107 |
| 2020-10-21 | $29.80 | $29.80 | $29.80 | $29.80 | $23.38 | 130 |
| 2020-10-20 | $30.53 | $30.55 | $30.17 | $30.18 | $23.68 | 3,566 |
| 2020-10-19 | $30.70 | $30.70 | $29.92 | $29.92 | $23.48 | 1,078 |
| 2020-10-16 | $30.53 | $30.95 | $30.51 | $30.74 | $24.12 | 1,265 |
| 2020-10-15 | $30.80 | $31.15 | $30.80 | $31.13 | $24.42 | 742 |
| 2020-10-14 | $31.25 | $31.45 | $31.08 | $31.08 | $24.39 | 2,440 |
| 2020-10-13 | $31.24 | $31.36 | $30.89 | $31.18 | $24.46 | 41,031 |
| 2020-10-12 | $31.18 | $31.46 | $31.03 | $31.46 | $24.68 | 10,279 |
| 2020-10-09 | $31.25 | $31.34 | $31.19 | $31.22 | $24.50 | 7,604 |
| 2020-10-08 | $31.94 | $32.77 | $31.94 | $32.68 | $25.00 | 3,190 |
| 2020-10-07 | $31.49 | $31.49 | $31.49 | $31.49 | $24.09 | 623 |
| 2020-10-06 | $32.00 | $32.05 | $31.28 | $31.28 | $23.92 | 1,732 |
| 2020-10-05 | $31.65 | $31.67 | $31.55 | $31.67 | $24.22 | 635 |
| 2020-10-02 | $31.12 | $31.39 | $30.92 | $31.39 | $24.01 | 2,182 |
| 2020-10-01 | $30.03 | $30.58 | $30.03 | $30.58 | $23.39 | 2,742 |
| 2020-09-30 | $30.17 | $30.17 | $30.17 | $30.17 | $23.07 | 405 |
| 2020-09-29 | $30.20 | $30.20 | $30.17 | $30.17 | $23.07 | 469 |
| 2020-09-28 | $30.70 | $31.19 | $30.70 | $31.04 | $23.74 | 4,805 |
| 2020-09-25 | $28.42 | $29.67 | $28.42 | $29.67 | $22.70 | 1,016 |
| 2020-09-24 | $28.59 | $28.59 | $28.59 | $28.59 | $21.86 | 67 |
| 2020-09-23 | $29.20 | $29.20 | $28.55 | $28.55 | $21.84 | 791 |
| 2020-09-22 | $30.17 | $30.17 | $30.14 | $30.14 | $23.05 | 648 |
| 2020-09-21 | $30.33 | $30.33 | $30.05 | $30.05 | $22.99 | 3,684 |
| 2020-09-18 | $32.07 | $32.07 | $31.53 | $31.53 | $24.12 | 254 |
| 2020-09-17 | $31.97 | $31.97 | $31.90 | $31.90 | $24.40 | 211 |
| 2020-09-16 | $31.95 | $31.95 | $31.95 | $31.95 | $24.43 | 117 |
| 2020-09-15 | $31.19 | $31.19 | $31.19 | $31.19 | $23.85 | 35 |
| 2020-09-14 | $30.39 | $31.47 | $30.39 | $31.47 | $24.07 | 302 |
| 2020-09-11 | $30.18 | $30.18 | $29.20 | $29.89 | $22.86 | 847 |
| 2020-09-10 | $31.09 | $31.12 | $30.46 | $30.46 | $23.20 | 371 |
| 2020-09-09 | $31.05 | $31.10 | $30.93 | $30.95 | $23.56 | 517 |
| 2020-09-08 | $30.27 | $31.05 | $29.94 | $30.50 | $23.23 | 2,112 |
| 2020-09-04 | $29.55 | $30.47 | $29.55 | $30.47 | $23.20 | 436 |
| 2020-09-03 | $30.67 | $30.67 | $30.50 | $30.50 | $23.22 | 552 |
| 2020-09-02 | $31.04 | $31.11 | $30.90 | $31.11 | $23.69 | 883 |
| 2020-09-01 | $31.24 | $31.46 | $31.12 | $31.12 | $23.70 | 427 |
| 2020-08-31 | $31.50 | $31.50 | $30.91 | $30.94 | $23.56 | 886 |
| 2020-08-28 | $31.16 | $31.75 | $31.16 | $31.75 | $24.18 | 971 |
| 2020-08-27 | $31.47 | $31.52 | $31.26 | $31.32 | $23.85 | 9,170 |
| 2020-08-26 | $30.91 | $30.91 | $30.81 | $30.81 | $23.46 | 116 |
| 2020-08-25 | $31.20 | $31.47 | $31.02 | $31.47 | $23.96 | 891 |
| 2020-08-24 | $31.11 | $31.75 | $31.11 | $31.75 | $24.18 | 135 |
| 2020-08-21 | $30.41 | $30.41 | $30.38 | $30.38 | $23.13 | 267 |
| 2020-08-20 | $30.85 | $30.91 | $30.70 | $30.70 | $23.37 | 520 |
| 2020-08-19 | $30.91 | $31.05 | $30.72 | $30.72 | $23.39 | 565 |
| 2020-08-18 | $30.81 | $31.06 | $30.75 | $30.75 | $23.42 | 1,321 |
| 2020-08-17 | $31.51 | $31.51 | $31.21 | $31.21 | $23.77 | 517 |
| 2020-08-14 | $30.92 | $31.96 | $30.87 | $31.61 | $24.07 | 1,691 |
| 2020-08-13 | $31.32 | $31.36 | $31.02 | $31.02 | $23.62 | 787 |
| 2020-08-12 | $32.49 | $32.67 | $31.40 | $31.67 | $24.12 | 6,123 |
| 2020-08-11 | $32.30 | $33.03 | $31.96 | $31.96 | $24.34 | 2,101 |
| 2020-08-10 | $31.47 | $32.50 | $31.44 | $32.33 | $24.48 | 4,234 |
| 2020-08-07 | $30.70 | $30.94 | $30.25 | $30.94 | $23.43 | 4,331 |
| 2020-08-06 | $30.91 | $30.91 | $30.70 | $30.71 | $23.25 | 1,064 |
| 2020-08-05 | $29.97 | $30.75 | $29.97 | $30.75 | $23.28 | 1,338 |
| 2020-08-04 | $30.20 | $30.20 | $29.80 | $30.01 | $22.73 | 3,002 |
| 2020-08-03 | $29.71 | $30.38 | $29.51 | $30.24 | $22.90 | 2,032 |
| 2020-07-31 | $30.00 | $30.09 | $30.00 | $30.09 | $22.78 | 597 |
| 2020-07-30 | $30.38 | $30.38 | $29.94 | $30.31 | $22.95 | 4,170 |
| 2020-07-29 | $30.36 | $30.36 | $30.36 | $30.36 | $22.98 | 474 |
| 2020-07-28 | $29.95 | $30.14 | $29.77 | $29.77 | $22.54 | 1,505 |
| 2020-07-27 | $29.27 | $29.27 | $29.27 | $29.27 | $22.17 | 218 |
| 2020-07-24 | $29.57 | $29.57 | $28.83 | $28.83 | $21.83 | 1,863 |
| 2020-07-23 | $29.82 | $29.87 | $29.57 | $29.57 | $22.39 | 868 |
| 2020-07-22 | $29.56 | $30.08 | $29.56 | $30.08 | $22.77 | 1,464 |
| 2020-07-21 | $29.28 | $29.28 | $29.28 | $29.28 | $22.17 | 100 |
| 2020-07-20 | $28.60 | $28.60 | $28.60 | $28.60 | $21.65 | 200 |
| 2020-07-17 | $28.83 | $28.83 | $28.83 | $28.83 | $21.83 | 100 |
| 2020-07-16 | $28.73 | $29.27 | $28.73 | $28.98 | $21.95 | 3,146 |
| 2020-07-15 | $29.06 | $29.06 | $29.06 | $29.06 | $22.00 | 200 |
| 2020-07-14 | $26.70 | $26.70 | $26.70 | $26.70 | $20.22 | 270 |
| 2020-07-13 | $27.50 | $27.53 | $26.18 | $26.18 | $19.82 | 4,700 |
| 2020-07-10 | $27.14 | $27.14 | $27.14 | $27.14 | $19.94 | 84 |
| 2020-07-09 | $26.25 | $26.25 | $26.22 | $26.22 | $19.26 | 557 |
| 2020-07-08 | $26.98 | $27.36 | $26.72 | $27.36 | $20.11 | 2,600 |
| 2020-07-07 | $27.60 | $27.63 | $26.87 | $26.87 | $19.74 | 2,261 |
| 2020-07-06 | $28.00 | $28.26 | $28.00 | $28.18 | $20.71 | 3,905 |
| 2020-07-02 | $28.20 | $28.20 | $27.44 | $27.44 | $20.16 | 2,754 |
| 2020-07-01 | $28.04 | $28.53 | $27.98 | $28.24 | $20.75 | 5,100 |
| 2020-06-30 | $28.83 | $28.83 | $28.83 | $28.83 | $21.18 | 16 |
| 2020-06-29 | $28.81 | $28.81 | $28.81 | $28.81 | $21.17 | 2 |
| 2020-06-26 | $27.72 | $27.72 | $27.72 | $27.72 | $20.37 | 8 |
| 2020-06-25 | $29.19 | $29.19 | $29.19 | $29.19 | $21.45 | 6 |
| 2020-06-24 | $27.95 | $27.95 | $27.95 | $27.95 | $20.54 | 11 |
| 2020-06-23 | $29.66 | $29.66 | $29.66 | $29.66 | $21.80 | 36 |
| 2020-06-22 | $28.73 | $28.73 | $28.73 | $28.73 | $21.11 | 100 |
| 2020-06-19 | $29.50 | $29.50 | $29.50 | $29.50 | $21.68 | 0 |
| 2020-06-18 | $29.36 | $29.50 | $29.36 | $29.50 | $21.68 | 249 |
| 2020-06-17 | $29.89 | $29.89 | $29.81 | $29.81 | $21.91 | 225 |
| 2020-06-16 | $30.78 | $30.78 | $30.35 | $30.35 | $22.30 | 1,164 |
| 2020-06-15 | $27.27 | $30.01 | $27.27 | $29.75 | $21.86 | 885 |
| 2020-06-12 | $30.57 | $30.57 | $27.55 | $29.47 | $21.66 | 3,896 |
| 2020-06-11 | $28.47 | $28.47 | $26.82 | $26.82 | $19.71 | 157 |
| 2020-06-10 | $32.15 | $32.15 | $30.37 | $30.37 | $22.32 | 2,808 |
| 2020-06-09 | $33.87 | $33.87 | $32.28 | $32.28 | $23.72 | 6,988 |
| 2020-06-08 | $34.47 | $35.00 | $33.04 | $34.10 | $25.06 | 2,173 |
| 2020-06-05 | $33.80 | $33.80 | $30.53 | $30.53 | $22.43 | 975 |
| 2020-06-04 | $29.19 | $29.19 | $29.19 | $29.19 | $21.45 | 55 |
| 2020-06-03 | $26.00 | $27.66 | $26.00 | $27.40 | $20.13 | 1,370 |
UBS AG London Branch (MVRL) News Headlines
Recent UBS AG London Branch (MVRL) News
Similar Companies to UBS AG London Branch (MVRL) 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 | -- | -- | -- |