UBS AG London Branch (QULL) Exchange: NYSE ARCA
Data as of June 25, 2025
$47.42 ($1.00) 2.15%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $47.42 |
| Previous Close | $47.42 |
| High | $47.42 |
| Low | $47.42 |
| Adjusted Open | $47.42 |
| Previous Adjusted Close | $47.42 |
| Adjusted High | $47.42 |
| Adjusted Low | $47.42 |
About UBS AG London Branch (QULL)
UBS AG London Branch
Invest in UBS AG London Branch (QULL)
Historical Stock Data for UBS AG London Branch (QULL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 20 |
| 2025-06-23 | $45.93 | $46.42 | $45.93 | $46.42 | $46.42 | 152 |
| 2025-06-20 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 6 |
| 2025-06-18 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 0 |
| 2025-06-17 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 5 |
| 2025-06-16 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 5 |
| 2025-06-13 | $46.51 | $46.51 | $46.51 | $46.51 | $46.51 | 0 |
| 2025-06-12 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 0 |
| 2025-06-11 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 1 |
| 2025-06-10 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 1 |
| 2025-06-09 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 0 |
| 2025-06-06 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 0 |
| 2025-06-05 | $47.08 | $47.08 | $47.08 | $47.08 | $47.08 | 0 |
| 2025-06-04 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 0 |
| 2025-06-03 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 0 |
| 2025-06-02 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 0 |
| 2025-05-30 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 1 |
| 2025-05-29 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 1 |
| 2025-05-28 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 71 |
| 2025-05-27 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 3 |
| 2025-05-23 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 1 |
| 2025-05-22 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 2 |
| 2025-05-21 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 10 |
| 2025-05-20 | $47.17 | $47.17 | $47.08 | $47.08 | $47.08 | 423 |
| 2025-05-19 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 1 |
| 2025-05-16 | $47.32 | $47.32 | $47.32 | $47.32 | $47.32 | 154 |
| 2025-05-15 | $46.12 | $46.65 | $46.12 | $46.65 | $46.65 | 154 |
| 2025-05-14 | $46.08 | $46.16 | $46.08 | $46.16 | $46.16 | 101 |
| 2025-05-13 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 16 |
| 2025-05-12 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 16 |
| 2025-05-09 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 4 |
| 2025-05-08 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 6 |
| 2025-05-07 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 6 |
| 2025-05-06 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 529 |
| 2025-05-05 | $43.76 | $43.76 | $43.64 | $43.64 | $43.64 | 529 |
| 2025-05-02 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 0 |
| 2025-05-01 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 103 |
| 2025-04-30 | $42.53 | $42.61 | $42.53 | $42.61 | $42.61 | 103 |
| 2025-04-29 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 100 |
| 2025-04-28 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 6 |
| 2025-04-25 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 88 |
| 2025-04-24 | $41.03 | $41.44 | $41.03 | $41.44 | $41.44 | 167 |
| 2025-04-23 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 5 |
| 2025-04-22 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 15 |
| 2025-04-21 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2025-04-17 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 9 |
| 2025-04-16 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 9 |
| 2025-04-15 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 5 |
| 2025-04-14 | $39.84 | $40.43 | $39.84 | $40.43 | $40.43 | 165 |
| 2025-04-11 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 45 |
| 2025-04-10 | $38.20 | $38.29 | $38.20 | $38.29 | $38.29 | 302 |
| 2025-04-09 | $35.73 | $40.46 | $35.73 | $40.46 | $40.46 | 303 |
| 2025-04-08 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 109 |
| 2025-04-07 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 27 |
| 2025-04-04 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 4 |
| 2025-04-03 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 1 |
| 2025-04-02 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 1 |
| 2025-04-01 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 3 |
| 2025-03-31 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 3 |
| 2025-03-28 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 11 |
| 2025-03-27 | $45.20 | $45.23 | $45.07 | $45.07 | $45.07 | 317 |
| 2025-03-26 | $45.62 | $45.86 | $45.17 | $45.17 | $45.17 | 700 |
| 2025-03-25 | $45.50 | $46.21 | $45.50 | $45.92 | $45.92 | 5,668 |
| 2025-03-24 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 30 |
| 2025-03-21 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 22 |
| 2025-03-20 | $44.46 | $44.46 | $44.46 | $44.46 | $44.46 | 5 |
| 2025-03-19 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 5 |
| 2025-03-18 | $43.82 | $43.82 | $43.82 | $43.82 | $43.82 | 13 |
| 2025-03-17 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 44 |
| 2025-03-14 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 1 |
| 2025-03-13 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 7 |
| 2025-03-12 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 5 |
| 2025-03-11 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 12 |
| 2025-03-10 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 184 |
| 2025-03-07 | $45.90 | $47.08 | $45.90 | $47.08 | $47.08 | 272 |
| 2025-03-06 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 3 |
| 2025-03-05 | $48.33 | $48.33 | $48.33 | $48.33 | $48.33 | 26 |
| 2025-03-04 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 9 |
| 2025-03-03 | $48.11 | $48.11 | $48.11 | $48.11 | $48.11 | 9 |
| 2025-02-28 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 1 |
| 2025-02-27 | $48.19 | $48.19 | $48.19 | $48.19 | $48.19 | 12 |
| 2025-02-26 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 1 |
| 2025-02-25 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 5 |
| 2025-02-24 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 10 |
| 2025-02-21 | $51.10 | $51.10 | $50.25 | $50.25 | $50.25 | 2,318 |
| 2025-02-20 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 10 |
| 2025-02-19 | $52.11 | $52.11 | $52.11 | $52.11 | $52.11 | 4 |
| 2025-02-18 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 4 |
| 2025-02-14 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 12 |
| 2025-02-13 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 1 |
| 2025-02-12 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 1 |
| 2025-02-11 | $51.22 | $51.22 | $51.22 | $51.22 | $51.22 | 0 |
| 2025-02-10 | $51.18 | $51.18 | $51.18 | $51.18 | $51.18 | 0 |
| 2025-02-07 | $50.45 | $50.45 | $50.45 | $50.45 | $50.45 | 10 |
| 2025-02-06 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 0 |
| 2025-02-05 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 0 |
| 2025-02-04 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 2 |
| 2025-02-03 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 2 |
| 2025-01-31 | $50.84 | $50.84 | $50.84 | $50.84 | $50.84 | 3 |
| 2025-01-30 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 6 |
| 2025-01-29 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
| 2025-01-28 | $51.03 | $51.03 | $51.03 | $51.03 | $51.03 | 5 |
| 2025-01-27 | $50.35 | $50.35 | $50.35 | $50.35 | $50.35 | 5 |
| 2025-01-24 | $51.22 | $51.22 | $51.22 | $51.22 | $51.22 | 7 |
| 2025-01-23 | $51.49 | $51.49 | $51.49 | $51.49 | $51.49 | 60 |
| 2025-01-22 | $51.03 | $51.03 | $51.03 | $51.03 | $51.03 | 32 |
| 2025-01-21 | $49.02 | $50.16 | $49.02 | $50.16 | $50.16 | 433 |
| 2025-01-17 | $49.42 | $49.42 | $49.42 | $49.42 | $49.42 | 51 |
| 2025-01-16 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 6 |
| 2025-01-15 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 12 |
| 2025-01-14 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 23 |
| 2025-01-13 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 23 |
| 2025-01-10 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 2 |
| 2025-01-08 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 1 |
| 2025-01-07 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 15 |
| 2025-01-06 | $49.23 | $49.23 | $49.23 | $49.23 | $49.23 | 1 |
| 2025-01-03 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 3 |
| 2025-01-02 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 58 |
| 2024-12-31 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 41 |
| 2024-12-30 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 18 |
| 2024-12-27 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 12 |
| 2024-12-26 | $50.64 | $50.64 | $50.64 | $50.64 | $50.64 | 15 |
| 2024-12-24 | $50.51 | $50.51 | $50.51 | $50.51 | $50.51 | 24 |
| 2024-12-23 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 120 |
| 2024-12-20 | $49.05 | $49.05 | $49.05 | $49.05 | $49.05 | 120 |
| 2024-12-19 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 167 |
| 2024-12-18 | $48.48 | $48.48 | $48.48 | $48.48 | $48.48 | 121 |
| 2024-12-17 | $51.00 | $51.00 | $50.90 | $50.90 | $50.90 | 528 |
| 2024-12-16 | $52.67 | $52.67 | $51.27 | $51.27 | $51.27 | 212 |
| 2024-12-13 | $51.29 | $51.29 | $51.29 | $51.29 | $51.29 | 55 |
| 2024-12-12 | $52.29 | $52.29 | $51.71 | $51.71 | $51.71 | 592 |
| 2024-12-11 | $51.90 | $52.49 | $51.90 | $52.49 | $52.49 | 155 |
| 2024-12-10 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 55 |
| 2024-12-09 | $52.21 | $52.21 | $52.21 | $52.21 | $52.21 | 28 |
| 2024-12-06 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 28 |
| 2024-12-05 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 1 |
| 2024-12-04 | $53.04 | $53.04 | $53.04 | $53.04 | $53.04 | 1 |
| 2024-12-03 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 1 |
| 2024-12-02 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 21 |
| 2024-11-29 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 8 |
| 2024-11-27 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 147 |
| 2024-11-26 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 159 |
| 2024-11-25 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 0 |
| 2024-11-22 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 6 |
| 2024-11-21 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 73 |
| 2024-11-20 | $49.84 | $49.84 | $49.84 | $49.84 | $49.84 | 204 |
| 2024-11-19 | $50.11 | $50.11 | $49.34 | $49.54 | $49.54 | 604 |
| 2024-11-18 | $49.40 | $49.40 | $49.22 | $49.22 | $49.22 | 125 |
| 2024-11-15 | $49.21 | $49.21 | $49.21 | $49.21 | $49.21 | 123 |
| 2024-11-14 | $50.85 | $50.85 | $50.85 | $50.85 | $50.85 | 2 |
| 2024-11-13 | $51.85 | $51.85 | $51.38 | $51.38 | $51.38 | 211 |
| 2024-11-12 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 68 |
| 2024-11-11 | $51.61 | $51.72 | $51.48 | $51.72 | $51.72 | 245 |
| 2024-11-08 | $52.72 | $52.93 | $52.72 | $52.93 | $52.93 | 210 |
| 2024-11-07 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 77 |
| 2024-11-06 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 480 |
| 2024-11-05 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 94 |
| 2024-11-04 | $47.92 | $47.92 | $47.92 | $47.92 | $47.92 | 8 |
| 2024-11-01 | $47.92 | $47.92 | $47.92 | $47.92 | $47.92 | 220 |
| 2024-10-31 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 73 |
| 2024-10-30 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 11 |
| 2024-10-29 | $50.06 | $50.06 | $49.78 | $49.78 | $49.78 | 221 |
| 2024-10-28 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 20 |
| 2024-10-25 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 58 |
| 2024-10-24 | $49.40 | $50.20 | $48.43 | $49.41 | $49.41 | 3,171 |
| 2024-10-23 | $50.18 | $50.18 | $49.41 | $49.41 | $49.41 | 406 |
| 2024-10-22 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 143 |
| 2024-10-21 | $50.56 | $50.56 | $50.56 | $50.56 | $50.56 | 118 |
| 2024-10-18 | $50.91 | $50.91 | $50.91 | $50.91 | $50.91 | 118 |
| 2024-10-17 | $50.51 | $50.51 | $50.51 | $50.51 | $50.51 | 116 |
| 2024-10-16 | $50.63 | $50.63 | $50.63 | $50.63 | $50.63 | 39 |
| 2024-10-15 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 19 |
| 2024-10-14 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2024-10-11 | $50.43 | $50.43 | $50.43 | $50.43 | $50.43 | 60 |
| 2024-10-10 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 102 |
| 2024-10-09 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 84 |
| 2024-10-08 | $49.16 | $49.40 | $49.16 | $49.40 | $49.40 | 211 |
| 2024-10-07 | $48.92 | $48.92 | $48.36 | $48.36 | $48.36 | 502 |
| 2024-10-04 | $49.30 | $49.30 | $49.30 | $49.30 | $49.30 | 13 |
| 2024-10-03 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 4 |
| 2024-10-02 | $48.87 | $48.87 | $48.87 | $48.87 | $48.87 | 4 |
| 2024-10-01 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 103 |
| 2024-09-30 | $49.34 | $49.34 | $49.34 | $49.34 | $49.34 | 4 |
| 2024-09-27 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 65 |
| 2024-09-26 | $49.27 | $49.27 | $49.27 | $49.27 | $49.27 | 65 |
| 2024-09-25 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 2 |
| 2024-09-24 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 64 |
| 2024-09-23 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 64 |
| 2024-09-20 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 27 |
| 2024-09-19 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 12 |
| 2024-09-18 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 6 |
| 2024-09-17 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 2 |
| 2024-09-16 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 0 |
| 2024-09-13 | $47.89 | $47.89 | $47.89 | $47.89 | $47.89 | 8 |
| 2024-09-12 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 33 |
| 2024-09-11 | $46.83 | $46.83 | $46.83 | $46.83 | $46.83 | 30 |
| 2024-09-10 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 1 |
| 2024-09-09 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 35 |
| 2024-09-06 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 29 |
| 2024-09-05 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 3 |
| 2024-09-04 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | 111 |
| 2024-09-03 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 78 |
| 2024-08-30 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 2 |
| 2024-08-29 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 2 |
| 2024-08-28 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 64 |
| 2024-08-27 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 64 |
| 2024-08-26 | $48.10 | $48.10 | $48.08 | $48.09 | $48.09 | 389 |
| 2024-08-23 | $48.37 | $48.37 | $48.37 | $48.37 | $48.37 | 1 |
| 2024-08-22 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 1 |
| 2024-08-21 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 49 |
| 2024-08-20 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 49 |
| 2024-08-19 | $47.54 | $47.54 | $47.54 | $47.54 | $47.54 | 0 |
| 2024-08-16 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 1 |
| 2024-08-15 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 1 |
| 2024-08-14 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 5 |
| 2024-08-13 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 5 |
| 2024-08-12 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 2 |
| 2024-08-09 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 49 |
| 2024-08-08 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 49 |
| 2024-08-07 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 1 |
| 2024-08-06 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 58 |
| 2024-08-05 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 7 |
| 2024-08-02 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 14 |
| 2024-08-01 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 13 |
| 2024-07-31 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 6 |
| 2024-07-30 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 4 |
| 2024-07-29 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 4 |
| 2024-07-26 | $44.11 | $44.11 | $44.11 | $44.11 | $44.11 | 1 |
| 2024-07-25 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 4 |
| 2024-07-24 | $44.38 | $44.45 | $43.82 | $43.82 | $43.82 | 230 |
| 2024-07-23 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 14 |
| 2024-07-22 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 15 |
| 2024-07-19 | $45.24 | $45.24 | $45.08 | $45.08 | $45.08 | 200 |
| 2024-07-18 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 2 |
| 2024-07-17 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 71 |
| 2024-07-16 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 71 |
| 2024-07-15 | $47.69 | $47.69 | $47.35 | $47.35 | $47.35 | 156 |
| 2024-07-12 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 26 |
| 2024-07-11 | $46.96 | $46.96 | $46.51 | $46.51 | $46.51 | 719 |
| 2024-07-10 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 1 |
| 2024-07-09 | $47.00 | $47.10 | $46.59 | $46.59 | $46.59 | 932 |
| 2024-07-08 | $46.44 | $46.56 | $46.44 | $46.56 | $46.56 | 101 |
| 2024-07-05 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 47 |
| 2024-07-03 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 182 |
| 2024-07-02 | $45.68 | $45.68 | $45.68 | $45.68 | $45.68 | 2 |
| 2024-07-01 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 2 |
| 2024-06-28 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 3 |
| 2024-06-27 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 2 |
| 2024-06-26 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 4 |
| 2024-06-25 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 4 |
| 2024-06-24 | $46.33 | $46.43 | $45.81 | $45.81 | $45.81 | 2,238 |
| 2024-06-21 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 1 |
| 2024-06-20 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 93 |
| 2024-06-18 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 31 |
| 2024-06-17 | $46.38 | $46.38 | $46.38 | $46.38 | $46.38 | 100 |
| 2024-06-14 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 51 |
| 2024-06-13 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 51 |
| 2024-06-12 | $45.62 | $45.63 | $45.42 | $45.42 | $45.42 | 2,581 |
| 2024-06-11 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 2 |
| 2024-06-10 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 0 |
| 2024-06-07 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 12 |
| 2024-06-06 | $44.34 | $44.34 | $44.13 | $44.13 | $44.13 | 643 |
| 2024-06-05 | $44.08 | $44.18 | $44.08 | $44.18 | $44.18 | 502 |
| 2024-06-04 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 5,821 |
| 2024-06-03 | $43.10 | $43.10 | $42.84 | $42.84 | $42.84 | 5,821 |
| 2024-05-31 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 4 |
| 2024-05-30 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 4 |
| 2024-05-29 | $42.95 | $42.97 | $42.79 | $42.79 | $42.79 | 507 |
| 2024-05-28 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 33 |
| 2024-05-24 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 57 |
| 2024-05-23 | $43.41 | $43.41 | $42.69 | $42.73 | $42.73 | 252 |
| 2024-05-22 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 59 |
| 2024-05-21 | $43.18 | $43.25 | $43.16 | $43.25 | $43.25 | 239 |
| 2024-05-20 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 26 |
| 2024-05-17 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 71 |
| 2024-05-16 | $43.22 | $43.46 | $43.01 | $43.01 | $43.01 | 533 |
| 2024-05-15 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 51 |
| 2024-05-14 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 84 |
| 2024-05-13 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 84 |
| 2024-05-10 | $41.78 | $41.78 | $41.65 | $41.69 | $41.69 | 775 |
| 2024-05-09 | $41.37 | $41.37 | $41.37 | $41.37 | $41.37 | 1 |
| 2024-05-08 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 0 |
| 2024-05-07 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 91 |
| 2024-05-06 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 91 |
| 2024-05-03 | $39.82 | $39.82 | $39.82 | $39.82 | $39.82 | 58 |
| 2024-05-02 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 1 |
| 2024-05-01 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 102 |
| 2024-04-30 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 54 |
| 2024-04-29 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 1 |
| 2024-04-26 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 63 |
| 2024-04-25 | $38.80 | $38.82 | $38.80 | $38.82 | $38.82 | 182 |
| 2024-04-24 | $39.69 | $39.69 | $39.12 | $39.12 | $39.12 | 132 |
| 2024-04-23 | $38.81 | $39.10 | $38.81 | $39.10 | $39.10 | 103 |
| 2024-04-22 | $38.40 | $38.40 | $38.16 | $38.16 | $38.16 | 200 |
| 2024-04-19 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 8 |
| 2024-04-18 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 1 |
| 2024-04-17 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 1 |
| 2024-04-16 | $39.63 | $39.63 | $39.63 | $39.63 | $39.63 | 103 |
| 2024-04-15 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 144 |
| 2024-04-12 | $40.85 | $40.99 | $40.38 | $40.45 | $40.45 | 352 |
| 2024-04-11 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 102 |
| 2024-04-10 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 141 |
| 2024-04-09 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 0 |
| 2024-04-08 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 0 |
| 2024-04-05 | $41.21 | $41.74 | $41.21 | $41.74 | $41.74 | 138 |
| 2024-04-04 | $41.83 | $41.83 | $40.84 | $40.84 | $40.84 | 204 |
| 2024-04-03 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 1 |
| 2024-04-02 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 1 |
| 2024-04-01 | $42.68 | $42.69 | $42.39 | $42.39 | $42.39 | 2,006 |
| 2024-03-28 | $42.48 | $42.61 | $42.48 | $42.61 | $42.61 | 2,000 |
| 2024-03-27 | $42.12 | $42.40 | $42.12 | $42.40 | $42.40 | 103 |
| 2024-03-26 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 1 |
| 2024-03-25 | $42.57 | $42.57 | $42.44 | $42.49 | $42.49 | 1,510 |
| 2024-03-22 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 4 |
| 2024-03-21 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 2 |
| 2024-03-20 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 2 |
| 2024-03-19 | $41.23 | $42.03 | $41.23 | $42.03 | $42.03 | 201 |
| 2024-03-18 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 101 |
| 2024-03-15 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 36 |
| 2024-03-14 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 90 |
| 2024-03-13 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 7 |
| 2024-03-12 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 51 |
| 2024-03-11 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 3 |
| 2024-03-08 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 1 |
| 2024-03-07 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 46 |
| 2024-03-06 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 3 |
| 2024-03-05 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 43 |
| 2024-03-04 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 2 |
| 2024-03-01 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 4,802 |
| 2024-02-29 | $40.61 | $40.81 | $40.61 | $40.81 | $40.81 | 4,802 |
| 2024-02-28 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 4 |
| 2024-02-27 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 52 |
| 2024-02-26 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 6 |
| 2024-02-23 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 553 |
| 2024-02-22 | $40.62 | $40.68 | $40.62 | $40.68 | $40.68 | 553 |
| 2024-02-21 | $38.51 | $38.70 | $38.51 | $38.70 | $38.70 | 600 |
| 2024-02-20 | $37.28 | $38.77 | $29.82 | $38.56 | $38.56 | 701 |
| 2024-02-16 | $39.24 | $39.24 | $39.24 | $39.24 | $39.24 | 7 |
| 2024-02-15 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 7 |
| 2024-02-14 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 1 |
| 2024-02-13 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 1 |
| 2024-02-12 | $39.61 | $39.71 | $39.51 | $39.51 | $39.51 | 1,002 |
| 2024-02-09 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 8 |
| 2024-02-08 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 2 |
| 2024-02-07 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 10 |
| 2024-02-06 | $37.92 | $38.05 | $37.92 | $38.05 | $38.05 | 214 |
| 2024-02-05 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 1 |
| 2024-02-02 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 62 |
| 2024-02-01 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 4 |
| 2024-01-31 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 1 |
| 2024-01-30 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 1 |
| 2024-01-29 | $36.91 | $37.27 | $36.91 | $37.27 | $37.27 | 368 |
| 2024-01-26 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2024-01-25 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 0 |
| 2024-01-24 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 0 |
| 2024-01-23 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 11 |
| 2024-01-22 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 11 |
| 2024-01-19 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2024-01-18 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 44 |
| 2024-01-17 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 44 |
| 2024-01-16 | $35.15 | $35.15 | $35.03 | $35.03 | $35.03 | 309 |
| 2024-01-12 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 285 |
| 2024-01-11 | $35.23 | $35.23 | $35.19 | $35.19 | $35.19 | 285 |
| 2024-01-10 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 2 |
| 2024-01-09 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2024-01-08 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
| 2024-01-05 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 33 |
| 2024-01-04 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 1 |
| 2024-01-03 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 1 |
| 2024-01-02 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2023-12-29 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2023-12-28 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 1 |
| 2023-12-27 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 1 |
| 2023-12-26 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| 2023-12-22 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 1,200 |
| 2023-12-21 | $34.56 | $34.81 | $34.56 | $34.81 | $34.81 | 1,200 |
| 2023-12-20 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 4 |
| 2023-12-19 | $35.02 | $35.06 | $34.97 | $35.06 | $35.06 | 1,928 |
| 2023-12-18 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 9 |
| 2023-12-15 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 2 |
| 2023-12-14 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 277 |
| 2023-12-13 | $34.36 | $34.41 | $34.36 | $34.41 | $34.41 | 277 |
| 2023-12-12 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 49 |
| 2023-12-11 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 49 |
| 2023-12-08 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 0 |
| 2023-12-07 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2023-12-06 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 50 |
| 2023-12-05 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 50 |
| 2023-12-04 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 25 |
| 2023-12-01 | $32.07 | $32.49 | $32.07 | $32.49 | $32.49 | 900 |
| 2023-11-30 | $31.75 | $32.07 | $31.75 | $32.07 | $32.07 | 1,110 |
| 2023-11-29 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 15 |
| 2023-11-28 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 15 |
| 2023-11-27 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 20 |
| 2023-11-24 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 53 |
| 2023-11-22 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 53 |
| 2023-11-21 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 20 |
| 2023-11-20 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 0 |
| 2023-11-17 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 1 |
| 2023-11-16 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 1 |
| 2023-11-15 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 426 |
| 2023-11-14 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 426 |
| 2023-11-13 | $30.85 | $30.86 | $30.68 | $30.68 | $30.68 | 427 |
| 2023-11-10 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 325 |
| 2023-11-09 | $30.01 | $30.01 | $29.79 | $29.79 | $29.79 | 424 |
| 2023-11-08 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 15 |
| 2023-11-07 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 26 |
| 2023-11-06 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 1 |
| 2023-11-03 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 1 |
| 2023-11-02 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-11-01 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2023-10-31 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 11 |
| 2023-10-30 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 11 |
| 2023-10-27 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 15 |
| 2023-10-26 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 5 |
| 2023-10-25 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 5 |
| 2023-10-24 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 5 |
| 2023-10-23 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2023-10-20 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2023-10-19 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 12 |
| 2023-10-18 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 12 |
| 2023-10-17 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2023-10-16 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2023-10-13 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1,059 |
| 2023-10-12 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 1 |
| 2023-10-11 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 1 |
| 2023-10-10 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 0 |
| 2023-10-09 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-10-06 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 98 |
| 2023-10-05 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2023-10-04 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2023-10-03 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2023-10-02 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-09-29 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 32 |
| 2023-09-28 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 32 |
| 2023-09-27 | $28.07 | $28.07 | $28.04 | $28.04 | $28.04 | 1,429 |
| 2023-09-26 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2023-09-25 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2023-09-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2023-09-21 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2023-09-20 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2023-09-19 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 80 |
| 2023-09-18 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 80 |
| 2023-09-15 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 1 |
| 2023-09-14 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2023-09-13 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2023-09-12 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 15 |
| 2023-09-11 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 15 |
| 2023-09-08 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 168 |
| 2023-09-07 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 158 |
| 2023-09-06 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 25 |
| 2023-09-05 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 123 |
| 2023-09-01 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 679 |
| 2023-08-31 | $31.90 | $31.90 | $31.73 | $31.73 | $31.73 | 679 |
| 2023-08-30 | $31.61 | $31.69 | $31.61 | $31.69 | $31.69 | 662 |
| 2023-08-29 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 45 |
| 2023-08-28 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-08-25 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 145 |
| 2023-08-24 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 115 |
| 2023-08-23 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 100 |
| 2023-08-22 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 100 |
| 2023-08-21 | $30.21 | $30.32 | $30.16 | $30.32 | $30.32 | 2,025 |
| 2023-08-18 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 10 |
| 2023-08-17 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 25 |
| 2023-08-16 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 4 |
| 2023-08-15 | $30.71 | $30.71 | $30.50 | $30.50 | $30.50 | 2,004 |
| 2023-08-14 | $30.40 | $30.95 | $30.40 | $30.95 | $30.95 | 100 |
| 2023-08-11 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 2 |
| 2023-08-10 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 2,000 |
| 2023-08-09 | $31.11 | $31.11 | $30.71 | $30.71 | $30.71 | 2,000 |
| 2023-08-08 | $30.90 | $31.11 | $30.76 | $31.11 | $31.11 | 2,002 |
| 2023-08-07 | $31.31 | $31.36 | $31.31 | $31.36 | $31.36 | 429 |
| 2023-08-04 | $31.25 | $31.26 | $30.62 | $30.62 | $30.62 | 2,032 |
| 2023-08-03 | $31.16 | $31.20 | $31.10 | $31.10 | $31.10 | 2,065 |
| 2023-08-02 | $31.35 | $31.35 | $31.26 | $31.28 | $31.28 | 422 |
| 2023-08-01 | $32.13 | $32.18 | $32.13 | $32.18 | $32.18 | 509 |
| 2023-07-31 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 100 |
| 2023-07-28 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 4 |
| 2023-07-27 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 4 |
| 2023-07-26 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 1 |
| 2023-07-25 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 1 |
| 2023-07-24 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 0 |
| 2023-07-21 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2023-07-20 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2023-07-19 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2023-07-18 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 300 |
| 2023-07-17 | $31.31 | $31.37 | $31.31 | $31.37 | $31.37 | 300 |
| 2023-07-14 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 6 |
| 2023-07-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 6 |
| 2023-07-12 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2023-07-11 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2023-07-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-07-07 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 72 |
| 2023-07-06 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-07-05 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-07-03 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2023-06-30 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 2 |
| 2023-06-29 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2023-06-28 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2023-06-27 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2023-06-26 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2023-06-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 160 |
| 2023-06-22 | $29.15 | $29.26 | $29.15 | $29.26 | $29.26 | 160 |
| 2023-06-21 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 3 |
| 2023-06-20 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 3 |
| 2023-06-16 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 2 |
| 2023-06-15 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 266 |
| 2023-06-14 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 2 |
| 2023-06-13 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 2 |
| 2023-06-12 | $28.38 | $28.44 | $28.38 | $28.44 | $28.44 | 101 |
| 2023-06-09 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2023-06-08 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 0 |
| 2023-06-07 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2023-06-06 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2023-06-05 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2023-06-02 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1 |
| 2023-06-01 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 1 |
| 2023-05-31 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 3 |
| 2023-05-30 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2023-05-26 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-05-25 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-05-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2023-05-23 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 200 |
| 2023-05-22 | $26.97 | $26.97 | $26.82 | $26.82 | $26.82 | 200 |
| 2023-05-19 | $26.94 | $26.94 | $26.67 | $26.80 | $26.80 | 213 |
| 2023-05-18 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2023-05-17 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2 |
| 2023-05-16 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 2 |
| 2023-05-15 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-05-12 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2023-05-11 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-05-10 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2023-05-09 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2023-05-08 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-05-05 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-05-04 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2023-05-03 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-05-02 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 5 |
| 2023-05-01 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 5 |
| 2023-04-28 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 1 |
| 2023-04-27 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 5 |
| 2023-04-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1 |
| 2023-04-25 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 8 |
| 2023-04-24 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 8 |
| 2023-04-21 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 11 |
| 2023-04-20 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 29 |
| 2023-04-19 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 25 |
| 2023-04-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-04-17 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2023-04-14 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 5 |
| 2023-04-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-04-12 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1 |
| 2023-04-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1 |
| 2023-04-10 | $25.78 | $25.79 | $25.78 | $25.79 | $25.79 | 2,970 |
| 2023-04-06 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2023-04-05 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2023-04-04 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2023-04-03 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2023-03-31 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 8 |
| 2023-03-30 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 8 |
| 2023-03-29 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 1 |
| 2023-03-28 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 1 |
| 2023-03-27 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1 |
| 2023-03-24 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 7 |
| 2023-03-23 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 100 |
| 2023-03-22 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 1 |
| 2023-03-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-03-20 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 2 |
| 2023-03-17 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 2 |
| 2023-03-16 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 4 |
| 2023-03-15 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 8 |
| 2023-03-14 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2023-03-13 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-03-10 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2023-03-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-03-08 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2023-03-07 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-03-06 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2023-03-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-03-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 2 |
| 2023-03-01 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 2 |
| 2023-02-28 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-02-27 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2023-02-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-02-23 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2023-02-22 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-02-21 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2023-02-17 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-02-16 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2023-02-15 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 60 |
| 2023-02-14 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 60 |
| 2023-02-13 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 10 |
| 2023-02-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 10 |
| 2023-02-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-02-08 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-02-07 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 25 |
| 2023-02-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 25 |
| 2023-02-03 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 26 |
| 2023-02-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 26 |
| 2023-02-01 | $25.97 | $25.97 | $25.75 | $25.75 | $25.75 | 539 |
| 2023-01-31 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-01-30 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2023-01-27 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-01-26 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-01-25 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 47 |
| 2023-01-24 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 47 |
| 2023-01-23 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-01-20 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-01-19 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 135 |
| 2023-01-18 | $24.02 | $24.02 | $23.39 | $23.39 | $23.39 | 135 |
| 2023-01-17 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-01-13 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-01-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-01-10 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-01-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2023-01-06 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2023-01-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 2 |
| 2023-01-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2 |
| 2023-01-03 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2022-12-30 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2022-12-29 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2022-12-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-12-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-12-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 4,212 |
| 2022-12-22 | $21.74 | $22.15 | $21.74 | $22.15 | $22.15 | 4,212 |
| 2022-12-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-12-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-12-19 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2022-12-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2022-12-15 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2022-12-14 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-12-13 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-12-12 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2022-12-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-12-08 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-12-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 25 |
| 2022-12-06 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 25 |
| 2022-12-05 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2022-12-02 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-12-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 4,000 |
| 2022-11-30 | $23.38 | $24.69 | $23.38 | $24.69 | $24.69 | 4,000 |
| 2022-11-29 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 151 |
| 2022-11-28 | $23.75 | $23.75 | $23.41 | $23.41 | $23.41 | 151 |
| 2022-11-25 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2022-11-23 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-11-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-11-21 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2022-11-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-11-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-11-16 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-11-15 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 1 |
| 2022-11-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2022-11-11 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2022-11-10 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2022-11-09 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1 |
| 2022-11-08 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1 |
| 2022-11-07 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2022-11-04 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 12 |
| 2022-11-03 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2022-11-02 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 12 |
| 2022-11-01 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 12 |
| 2022-10-31 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 3 |
| 2022-10-28 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 3 |
| 2022-10-27 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-10-26 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0 |
| 2022-10-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2022-10-24 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 2,003 |
| 2022-10-21 | $20.05 | $20.40 | $20.05 | $20.40 | $20.40 | 2,003 |
| 2022-10-20 | $19.34 | $19.45 | $19.34 | $19.45 | $19.45 | 200 |
| 2022-10-19 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 200 |
| 2022-10-18 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 200 |
| 2022-10-17 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2022-10-14 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 6,600 |
| 2022-10-13 | $19.33 | $19.64 | $19.33 | $19.64 | $19.64 | 6,600 |
| 2022-10-12 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 131 |
| 2022-10-11 | $19.49 | $19.49 | $18.99 | $18.99 | $18.99 | 131 |
| 2022-10-10 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 1 |
| 2022-10-07 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 1 |
| 2022-10-06 | $20.92 | $21.13 | $20.80 | $20.80 | $20.80 | 1,500 |
| 2022-10-05 | $20.67 | $21.08 | $20.39 | $21.08 | $21.08 | 731 |
| 2022-10-04 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 2,000 |
| 2022-10-03 | $20.05 | $20.13 | $19.88 | $19.88 | $19.88 | 2,000 |
| 2022-09-30 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 3,700 |
| 2022-09-29 | $19.14 | $19.43 | $19.05 | $19.43 | $19.43 | 3,700 |
| 2022-09-28 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 20 |
| 2022-09-27 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 1 |
| 2022-09-26 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 3 |
| 2022-09-23 | $19.41 | $19.79 | $19.39 | $19.79 | $19.79 | 2,000 |
| 2022-09-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 1 |
| 2022-09-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 3 |
| 2022-09-20 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 1 |
| 2022-09-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-09-16 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2022-09-15 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 3 |
| 2022-09-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 3 |
| 2022-09-13 | $23.72 | $23.77 | $22.91 | $22.91 | $22.91 | 12,592 |
| 2022-09-12 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 10 |
| 2022-09-09 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 2 |
| 2022-09-08 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 13 |
| 2022-09-07 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 9 |
| 2022-09-06 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 11 |
| 2022-09-02 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 20 |
| 2022-09-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 4 |
| 2022-08-31 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 2 |
| 2022-08-30 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 2 |
| 2022-08-29 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 2 |
| 2022-08-26 | $25.10 | $25.14 | $24.58 | $24.58 | $24.58 | 2,302 |
| 2022-08-25 | $25.70 | $26.37 | $25.70 | $26.37 | $26.37 | 622 |
| 2022-08-24 | $25.76 | $25.76 | $25.56 | $25.56 | $25.56 | 250 |
| 2022-08-23 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 83 |
| 2022-08-22 | $25.86 | $25.86 | $25.39 | $25.45 | $25.45 | 10,403 |
| 2022-08-19 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1 |
| 2022-08-18 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 6 |
| 2022-08-17 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2022-08-16 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2022-08-15 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2022-08-12 | $27.03 | $27.26 | $27.03 | $27.26 | $27.26 | 340 |
| 2022-08-11 | $26.93 | $26.94 | $26.43 | $26.43 | $26.43 | 2,000 |
| 2022-08-10 | $26.55 | $26.66 | $26.53 | $26.59 | $26.59 | 7,200 |
| 2022-08-09 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-08 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2022-08-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 45 |
| 2022-08-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-08-03 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-08-02 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1 |
| 2022-08-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1 |
| 2022-07-29 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1 |
| 2022-07-28 | $24.79 | $25.34 | $24.78 | $25.34 | $25.34 | 2,000 |
| 2022-07-27 | $24.65 | $24.76 | $24.58 | $24.61 | $24.61 | 4,400 |
| 2022-07-26 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 30 |
| 2022-07-25 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 7 |
| 2022-07-22 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2022-07-21 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 93 |
| 2022-07-20 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 93 |
| 2022-07-19 | $23.70 | $23.88 | $23.67 | $23.88 | $23.88 | 1,610 |
| 2022-07-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-07-15 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 3,323 |
| 2022-07-14 | $21.47 | $22.14 | $21.45 | $22.14 | $22.14 | 3,323 |
| 2022-07-13 | $22.34 | $22.34 | $22.24 | $22.24 | $22.24 | 4,010 |
| 2022-07-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 7 |
| 2022-07-11 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 10 |
| 2022-07-08 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2022-07-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 2,000 |
| 2022-07-06 | $22.47 | $22.65 | $22.47 | $22.65 | $22.65 | 2,000 |
| 2022-07-05 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 8 |
| 2022-07-01 | $21.31 | $22.01 | $21.28 | $22.01 | $22.01 | 1,000 |
| 2022-06-30 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 265 |
| 2022-06-29 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 13 |
| 2022-06-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 40 |
| 2022-06-27 | $23.64 | $23.64 | $23.55 | $23.55 | $23.55 | 101 |
| 2022-06-24 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 65 |
| 2022-06-23 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 65 |
| 2022-06-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 50 |
| 2022-06-21 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 25 |
| 2022-06-17 | $20.13 | $20.56 | $20.13 | $20.44 | $20.44 | 363 |
| 2022-06-16 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 7 |
| 2022-06-15 | $22.34 | $22.34 | $22.21 | $22.21 | $22.21 | 2,307 |
| 2022-06-14 | $21.42 | $21.47 | $21.40 | $21.47 | $21.47 | 1,273 |
| 2022-06-13 | $22.00 | $22.00 | $21.65 | $21.65 | $21.65 | 2,166 |
| 2022-06-10 | $24.02 | $24.09 | $23.93 | $23.93 | $23.93 | 2,661 |
| 2022-06-09 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 60 |
| 2022-06-08 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 1 |
| 2022-06-07 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 25 |
| 2022-06-06 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 1 |
| 2022-06-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 16 |
| 2022-06-02 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 16 |
| 2022-06-01 | $27.47 | $27.52 | $26.52 | $26.52 | $26.52 | 6,000 |
| 2022-05-31 | $27.30 | $27.32 | $27.18 | $27.18 | $27.18 | 4,010 |
| 2022-05-27 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 1 |
| 2022-05-26 | $24.50 | $26.17 | $24.50 | $26.17 | $26.17 | 227 |
| 2022-05-25 | $24.55 | $24.71 | $24.55 | $24.71 | $24.71 | 2,110 |
| 2022-05-24 | $23.78 | $24.01 | $23.72 | $24.01 | $24.01 | 2,015 |
| 2022-05-23 | $24.42 | $24.58 | $24.42 | $24.58 | $24.58 | 4,000 |
| 2022-05-20 | $23.92 | $23.92 | $23.67 | $23.70 | $23.70 | 558 |
| 2022-05-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 56 |
| 2022-05-18 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 50 |
| 2022-05-17 | $26.26 | $26.57 | $25.92 | $26.57 | $26.57 | 445 |
| 2022-05-16 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2022-05-13 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 4 |
| 2022-05-12 | $24.12 | $24.30 | $24.12 | $24.30 | $24.30 | 2,000 |
| 2022-05-11 | $24.33 | $24.49 | $24.13 | $24.13 | $24.13 | 4,339 |
| 2022-05-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 10 |
| 2022-05-09 | $25.44 | $25.44 | $25.09 | $25.09 | $25.09 | 329 |
| 2022-05-06 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 26 |
| 2022-05-05 | $27.04 | $27.36 | $27.04 | $27.36 | $27.36 | 8,002 |
| 2022-05-04 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 25 |
| 2022-05-03 | $27.76 | $28.04 | $27.76 | $28.04 | $28.04 | 275 |
| 2022-05-02 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 2 |
| 2022-04-29 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 1 |
| 2022-04-28 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 665 |
| 2022-04-27 | $27.95 | $27.95 | $27.85 | $27.85 | $27.85 | 665 |
| 2022-04-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 352 |
| 2022-04-25 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2022-04-22 | $29.60 | $29.66 | $28.98 | $28.98 | $28.98 | 352 |
| 2022-04-21 | $30.56 | $30.61 | $30.56 | $30.61 | $30.61 | 4,051 |
| 2022-04-20 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 50 |
| 2022-04-19 | $31.51 | $31.66 | $31.51 | $31.66 | $31.66 | 4,139 |
| 2022-04-18 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 50 |
| 2022-04-14 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2022-04-13 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 1 |
| 2022-04-12 | $31.48 | $31.53 | $30.53 | $30.53 | $30.53 | 300 |
| 2022-04-11 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2022-04-08 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 2 |
| 2022-04-07 | $31.83 | $32.31 | $31.83 | $32.31 | $32.31 | 4,000 |
| 2022-04-06 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 3 |
| 2022-04-05 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 1 |
| 2022-04-04 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 1 |
| 2022-04-01 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2022-03-31 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 7 |
| 2022-03-30 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 7 |
| 2022-03-29 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 15 |
| 2022-03-28 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 16 |
| 2022-03-25 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 37 |
| 2022-03-24 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 55 |
| 2022-03-23 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 16 |
| 2022-03-22 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 16 |
| 2022-03-21 | $31.62 | $31.62 | $31.17 | $31.45 | $31.45 | 16,018 |
| 2022-03-18 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 25 |
| 2022-03-17 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 68 |
| 2022-03-16 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 68 |
| 2022-03-15 | $27.98 | $28.33 | $27.97 | $28.33 | $28.33 | 8,000 |
| 2022-03-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 99 |
| 2022-03-11 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 10 |
| 2022-03-10 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2022-03-09 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 50 |
| 2022-03-08 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 50 |
| 2022-03-07 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 50 |
| 2022-03-04 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 26 |
| 2022-03-03 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 26 |
| 2022-03-02 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 8,004 |
| 2022-03-01 | $29.22 | $29.68 | $29.22 | $29.32 | $29.32 | 8,004 |
| 2022-02-28 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 11 |
| 2022-02-25 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 11 |
| 2022-02-24 | $25.94 | $28.80 | $25.94 | $28.80 | $28.80 | 17,577 |
| 2022-02-23 | $28.48 | $28.48 | $27.57 | $27.57 | $27.57 | 8,109 |
| 2022-02-22 | $29.00 | $29.00 | $28.31 | $28.62 | $28.62 | 20,203 |
| 2022-02-18 | $29.40 | $29.50 | $29.40 | $29.50 | $29.50 | 202 |
| 2022-02-17 | $30.04 | $30.04 | $29.96 | $29.96 | $29.96 | 108 |
| 2022-02-16 | $30.87 | $31.46 | $30.87 | $31.46 | $31.46 | 8,019 |
| 2022-02-15 | $31.21 | $31.26 | $31.20 | $31.26 | $31.26 | 16,020 |
| 2022-02-14 | $29.68 | $30.18 | $29.68 | $30.18 | $30.18 | 32,103 |
| 2022-02-11 | $30.69 | $30.69 | $30.66 | $30.66 | $30.66 | 8,092 |
| 2022-02-10 | $33.30 | $33.30 | $31.82 | $31.87 | $31.87 | 26,713 |
| 2022-02-09 | $33.09 | $33.45 | $33.06 | $33.42 | $33.42 | 38,018 |
| 2022-02-08 | $31.63 | $32.26 | $31.46 | $32.23 | $32.23 | 16,343 |
| 2022-02-07 | $32.23 | $32.31 | $31.76 | $31.76 | $31.76 | 24,840 |
| 2022-02-04 | $31.99 | $32.46 | $31.57 | $32.21 | $32.21 | 23,941 |
| 2022-02-03 | $33.25 | $33.25 | $32.27 | $32.35 | $32.35 | 1,355 |
| 2022-02-02 | $34.00 | $34.63 | $33.81 | $34.52 | $34.52 | 145,672 |
| 2022-02-01 | $33.08 | $33.63 | $32.74 | $33.61 | $33.61 | 167,850 |
| 2022-01-31 | $32.32 | $33.24 | $32.18 | $33.19 | $33.19 | 116,629 |
| 2022-01-28 | $30.58 | $31.82 | $30.33 | $31.82 | $31.82 | 57,242 |
| 2022-01-27 | $30.53 | $30.53 | $29.90 | $30.10 | $30.10 | 67,632 |
| 2022-01-26 | $31.38 | $31.88 | $29.78 | $30.26 | $30.26 | 180,341 |
| 2022-01-25 | $30.14 | $30.89 | $30.06 | $30.53 | $30.53 | 28,375 |
| 2022-01-24 | $29.44 | $31.51 | $29.44 | $31.51 | $31.51 | 47,430 |
| 2022-01-21 | $31.93 | $32.67 | $31.04 | $31.09 | $31.09 | 129,099 |
| 2022-01-20 | $33.61 | $34.17 | $32.09 | $32.15 | $32.15 | 249,173 |
| 2022-01-19 | $34.26 | $34.36 | $33.07 | $33.10 | $33.10 | 192,439 |
| 2022-01-18 | $35.51 | $35.51 | $33.63 | $33.72 | $33.72 | 136,935 |
| 2022-01-14 | $34.96 | $35.09 | $34.28 | $35.01 | $35.01 | 158,450 |
| 2022-01-13 | $36.46 | $36.47 | $34.95 | $35.03 | $35.03 | 131,101 |
| 2022-01-12 | $36.32 | $36.58 | $35.84 | $36.17 | $36.17 | 163,611 |
| 2022-01-11 | $35.04 | $36.10 | $34.86 | $36.06 | $36.06 | 119,600 |
| 2022-01-10 | $34.43 | $35.40 | $34.13 | $35.40 | $35.40 | 33,577 |
| 2022-01-07 | $36.38 | $36.38 | $35.69 | $35.78 | $35.78 | 79,200 |
| 2022-01-06 | $36.39 | $36.74 | $36.00 | $36.38 | $36.38 | 18,700 |
| 2022-01-05 | $37.84 | $37.84 | $36.42 | $36.42 | $36.42 | 3,700 |
| 2022-01-04 | $38.05 | $38.10 | $38.05 | $38.07 | $38.07 | 200 |
| 2022-01-03 | $38.11 | $38.11 | $37.77 | $38.10 | $38.10 | 6,518 |
| 2021-12-31 | $38.42 | $38.56 | $38.30 | $38.30 | $38.30 | 1,425 |
| 2021-12-30 | $38.87 | $38.87 | $38.48 | $38.48 | $38.48 | 4,748 |
| 2021-12-29 | $38.60 | $38.72 | $38.60 | $38.72 | $38.72 | 1,411 |
| 2021-12-28 | $38.67 | $38.71 | $38.45 | $38.45 | $38.45 | 5,902 |
| 2021-12-27 | $38.52 | $38.67 | $38.52 | $38.67 | $38.67 | 401 |
| 2021-12-23 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2021-12-22 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2021-12-21 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 1,276 |
| 2021-12-20 | $35.24 | $35.24 | $34.71 | $35.20 | $35.20 | 1,276 |
| 2021-12-17 | $36.30 | $36.56 | $36.24 | $36.24 | $36.24 | 1,000 |
| 2021-12-16 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 75 |
| 2021-12-15 | $36.39 | $37.76 | $36.39 | $37.76 | $37.76 | 4,960 |
| 2021-12-14 | $35.21 | $36.37 | $35.21 | $36.37 | $36.37 | 101 |
| 2021-12-13 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 75 |
| 2021-12-10 | $37.47 | $37.48 | $37.47 | $37.48 | $37.48 | 625 |
| 2021-12-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 75 |
| 2021-12-08 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 95 |
| 2021-12-07 | $37.41 | $37.41 | $37.26 | $37.35 | $37.35 | 5,003 |
| 2021-12-06 | $35.92 | $35.92 | $35.86 | $35.86 | $35.86 | 311 |
| 2021-12-03 | $35.09 | $35.29 | $35.09 | $35.29 | $35.29 | 130 |
| 2021-12-02 | $35.32 | $35.96 | $35.32 | $35.82 | $35.82 | 500 |
| 2021-12-01 | $36.31 | $36.31 | $35.18 | $35.18 | $35.18 | 301 |
| 2021-11-30 | $36.68 | $36.68 | $35.94 | $35.94 | $35.94 | 697 |
| 2021-11-29 | $37.50 | $37.50 | $37.43 | $37.43 | $37.43 | 491 |
| 2021-11-26 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 1 |
| 2021-11-24 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 50 |
| 2021-11-23 | $37.65 | $37.68 | $37.65 | $37.68 | $37.68 | 100 |
| 2021-11-22 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 2 |
| 2021-11-19 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 14 |
| 2021-11-18 | $37.79 | $37.97 | $37.67 | $37.91 | $37.91 | 4,094 |
| 2021-11-17 | $37.94 | $37.94 | $37.88 | $37.88 | $37.88 | 525 |
| 2021-11-16 | $38.36 | $38.44 | $38.36 | $38.44 | $38.44 | 100 |
| 2021-11-15 | $38.40 | $38.40 | $38.07 | $38.07 | $38.07 | 1,294 |
| 2021-11-12 | $38.15 | $38.15 | $38.13 | $38.14 | $38.14 | 340 |
| 2021-11-11 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 201 |
| 2021-11-10 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 65 |
| 2021-11-09 | $37.74 | $37.97 | $37.71 | $37.97 | $37.97 | 610 |
| 2021-11-08 | $37.76 | $37.92 | $37.76 | $37.92 | $37.92 | 201 |
| 2021-11-05 | $37.82 | $37.84 | $37.82 | $37.84 | $37.84 | 449 |
| 2021-11-04 | $37.65 | $37.74 | $37.53 | $37.71 | $37.71 | 1,454 |
| 2021-11-03 | $36.61 | $37.00 | $36.61 | $37.00 | $37.00 | 506 |
| 2021-11-02 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 26 |
| 2021-11-01 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 2 |
| 2021-10-29 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2021-10-28 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 301 |
| 2021-10-27 | $35.75 | $35.75 | $35.29 | $35.29 | $35.29 | 301 |
| 2021-10-26 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 72 |
| 2021-10-25 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2021-10-22 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 25 |
| 2021-10-21 | $35.18 | $35.57 | $35.18 | $35.57 | $35.57 | 209 |
| 2021-10-20 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 3 |
| 2021-10-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 2 |
| 2021-10-18 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 1 |
| 2021-10-15 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 439 |
| 2021-10-14 | $33.68 | $33.71 | $33.68 | $33.71 | $33.71 | 439 |
| 2021-10-13 | $32.55 | $32.55 | $32.52 | $32.52 | $32.52 | 1,500 |
| 2021-10-12 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 11 |
| 2021-10-11 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 6 |
| 2021-10-08 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 10 |
| 2021-10-07 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 15 |
| 2021-10-06 | $31.70 | $32.03 | $31.70 | $32.03 | $32.03 | 102 |
| 2021-10-05 | $32.10 | $32.11 | $31.88 | $31.88 | $31.88 | 315 |
| 2021-10-04 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 27 |
| 2021-10-01 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 9 |
| 2021-09-30 | $32.43 | $32.43 | $31.61 | $31.61 | $31.61 | 302 |
| 2021-09-29 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 3 |
| 2021-09-28 | $32.95 | $32.95 | $32.14 | $32.14 | $32.14 | 582 |
| 2021-09-27 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 78 |
| 2021-09-24 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 50 |
| 2021-09-23 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 21 |
| 2021-09-22 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 60 |
| 2021-09-21 | $32.81 | $33.02 | $32.81 | $33.02 | $33.02 | 1,298 |
| 2021-09-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 4 |
| 2021-09-17 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 28 |
| 2021-09-16 | $34.60 | $34.77 | $34.60 | $34.77 | $34.77 | 1,861 |
| 2021-09-15 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 3 |
| 2021-09-14 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 166 |
| 2021-09-13 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 28 |
| 2021-09-10 | $35.13 | $35.13 | $34.83 | $34.83 | $34.83 | 203 |
| 2021-09-09 | $35.24 | $35.24 | $35.19 | $35.19 | $35.19 | 238 |
| 2021-09-08 | $35.44 | $35.44 | $35.39 | $35.44 | $35.44 | 1,157 |
| 2021-09-07 | $35.89 | $35.89 | $35.56 | $35.56 | $35.56 | 948 |
| 2021-09-03 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 25 |
| 2021-09-02 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 50 |
| 2021-09-01 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 41 |
| 2021-08-31 | $36.25 | $36.25 | $36.06 | $36.06 | $36.06 | 1,692 |
| 2021-08-30 | $36.41 | $36.41 | $36.35 | $36.35 | $36.35 | 198 |
| 2021-08-27 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 75 |
| 2021-08-26 | $35.77 | $35.77 | $35.41 | $35.41 | $35.41 | 638 |
| 2021-08-25 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 550 |
| 2021-08-24 | $35.73 | $35.73 | $35.71 | $35.71 | $35.71 | 203 |
| 2021-08-23 | $35.78 | $35.78 | $35.68 | $35.68 | $35.68 | 370 |
| 2021-08-20 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 128 |
| 2021-08-19 | $34.72 | $34.72 | $34.51 | $34.51 | $34.51 | 230 |
| 2021-08-18 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 60 |
| 2021-08-17 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 58 |
| 2021-08-16 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 111 |
| 2021-08-13 | $35.18 | $35.21 | $35.17 | $35.21 | $35.21 | 547 |
| 2021-08-12 | $34.84 | $35.02 | $34.84 | $35.02 | $35.02 | 250 |
| 2021-08-11 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
| 2021-08-10 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 1 |
| 2021-08-09 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 1 |
| 2021-08-06 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 67 |
| 2021-08-05 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 67 |
| 2021-08-04 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 43 |
| 2021-08-03 | $34.05 | $34.54 | $34.05 | $34.54 | $34.54 | 200 |
| 2021-08-02 | $32.44 | $34.47 | $32.44 | $34.04 | $34.04 | 1,285 |
| 2021-07-30 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 2 |
| 2021-07-29 | $34.32 | $34.38 | $34.32 | $34.38 | $34.38 | 127 |
| 2021-07-28 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 152 |
| 2021-07-27 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 152 |
| 2021-07-26 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 75 |
| 2021-07-23 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 1 |
| 2021-07-22 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 1 |
| 2021-07-21 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 3 |
| 2021-07-20 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 4 |
| 2021-07-19 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 5 |
| 2021-07-16 | $32.93 | $32.95 | $32.70 | $32.70 | $32.70 | 315 |
| 2021-07-15 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 10 |
| 2021-07-14 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 10 |
| 2021-07-13 | $33.30 | $33.30 | $33.22 | $33.22 | $33.22 | 1,000 |
| 2021-07-12 | $33.19 | $33.37 | $33.19 | $33.34 | $33.34 | 9,092 |
| 2021-07-09 | $33.08 | $33.18 | $33.08 | $33.18 | $33.18 | 3,726 |
| 2021-07-08 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
| 2021-07-07 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 1 |
| 2021-07-06 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 1 |
| 2021-07-02 | $33.02 | $33.04 | $32.99 | $33.00 | $33.00 | 1,801 |
| 2021-07-01 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2021-06-30 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2021-06-29 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 80 |
| 2021-06-28 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 80 |
| 2021-06-25 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2021-06-24 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2021-06-23 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2021-06-22 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2021-06-21 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2021-06-18 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2021-06-17 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2021-06-16 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 1 |
| 2021-06-15 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 1 |
| 2021-06-14 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 80 |
| 2021-06-11 | $30.93 | $31.03 | $30.93 | $31.03 | $31.03 | 582 |
| 2021-06-10 | $30.92 | $30.93 | $30.89 | $30.93 | $30.93 | 5,600 |
| 2021-06-09 | $30.77 | $30.85 | $30.64 | $30.64 | $30.64 | 500 |
| 2021-06-08 | $30.88 | $30.88 | $30.64 | $30.75 | $30.75 | 21,900 |
| 2021-06-07 | $30.60 | $30.81 | $30.58 | $30.81 | $30.81 | 26,000 |
| 2021-06-04 | $30.75 | $30.76 | $30.73 | $30.76 | $30.76 | 350 |
| 2021-06-03 | $30.22 | $30.22 | $30.17 | $30.17 | $30.17 | 1,040 |
| 2021-06-02 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1,200 |
| 2021-06-01 | $30.62 | $30.64 | $30.05 | $30.05 | $30.05 | 4,902 |
| 2021-05-28 | $30.38 | $30.38 | $30.18 | $30.18 | $30.18 | 500 |
| 2021-05-27 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 500 |
| 2021-05-26 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 158 |
| 2021-05-25 | $29.98 | $29.98 | $29.94 | $29.94 | $29.94 | 158 |
| 2021-05-24 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 23 |
| 2021-05-21 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2021-05-20 | $29.63 | $29.63 | $29.58 | $29.58 | $29.58 | 100 |
| 2021-05-19 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2021-05-18 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 34 |
| 2021-05-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 34 |
| 2021-05-14 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 1 |
| 2021-05-13 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 1 |
| 2021-05-12 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 33 |
| 2021-05-11 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 33 |
| 2021-05-10 | $30.02 | $30.02 | $29.97 | $29.97 | $29.97 | 100 |
| 2021-05-07 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 4,800 |
| 2021-05-06 | $29.81 | $29.93 | $29.77 | $29.93 | $29.93 | 4,800 |
| 2021-05-05 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2021-05-04 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 40 |
| 2021-05-03 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 40 |
| 2021-04-30 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2021-04-29 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 40 |
| 2021-04-28 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 40 |
| 2021-04-27 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 36 |
| 2021-04-26 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2021-04-23 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 3 |
| 2021-04-22 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 13 |
| 2021-04-21 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 13 |
| 2021-04-20 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 4 |
| 2021-04-19 | $29.52 | $29.52 | $29.24 | $29.24 | $29.24 | 600 |
| 2021-04-16 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2021-04-15 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2021-04-14 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2 |
| 2021-04-13 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 2 |
| 2021-04-12 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 20 |
| 2021-04-09 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2021-04-08 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2021-04-07 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2021-04-06 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 122 |
| 2021-04-05 | $28.28 | $28.34 | $28.28 | $28.34 | $28.34 | 122 |
| 2021-04-01 | $27.19 | $27.60 | $27.19 | $27.60 | $27.60 | 1,300 |
| 2021-03-31 | $26.94 | $27.08 | $26.93 | $27.08 | $27.08 | 1,400 |
| 2021-03-30 | $26.76 | $26.99 | $26.76 | $26.79 | $26.79 | 1,203 |
| 2021-03-29 | $26.98 | $27.21 | $26.98 | $27.21 | $27.21 | 800 |
| 2021-03-26 | $26.08 | $27.08 | $26.03 | $27.08 | $27.08 | 600 |
| 2021-03-25 | $25.52 | $26.12 | $25.52 | $26.12 | $26.12 | 422 |
| 2021-03-24 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 2 |
| 2021-03-23 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 1 |
| 2021-03-22 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 2 |
| 2021-03-19 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 2 |
| 2021-03-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 16 |
| 2021-03-17 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 13 |
| 2021-03-16 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 13 |
| 2021-03-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2021-03-12 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 2 |
| 2021-03-11 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 2 |
| 2021-03-10 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 150 |
| 2021-03-09 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 150 |
| 2021-03-08 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2021-03-05 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2021-03-04 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2021-03-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2021-03-02 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 1 |
| 2021-03-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2021-02-26 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 35 |
| 2021-02-25 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1 |
| 2021-02-24 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 5 |
| 2021-02-23 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 14 |
| 2021-02-22 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 11 |
| 2021-02-19 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 11 |
| 2021-02-18 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 10 |
| 2021-02-17 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 10 |
| 2021-02-16 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 10 |
| 2021-02-12 | $26.06 | $26.06 | $26.05 | $26.05 | $26.05 | 102 |
| 2021-02-11 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 3 |
| 2021-02-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 9 |
| 2021-02-09 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 9 |
| 2021-02-08 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 4 |
| 2021-02-05 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
UBS AG London Branch (QULL) News Headlines
Recent UBS AG London Branch (QULL) News
Similar Companies to UBS AG London Branch (QULL) 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 | -- | -- | -- |