UBS AG London Branch (SCDL) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.70 ($-0.53) -1.32%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.78 |
| Previous Close | $39.70 |
| High | $39.78 |
| Low | $39.69 |
| Adjusted Open | $39.78 |
| Previous Adjusted Close | $39.70 |
| Adjusted High | $39.78 |
| Adjusted Low | $39.69 |
About UBS AG London Branch (SCDL)
UBS AG London Branch
Invest in UBS AG London Branch (SCDL)
Historical Stock Data for UBS AG London Branch (SCDL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $39.78 | $39.78 | $39.69 | $39.70 | $39.70 | 3,018 |
| 2025-03-27 | $40.30 | $40.30 | $40.23 | $40.23 | $40.23 | 3,235 |
| 2025-03-26 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 200 |
| 2025-03-25 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 1 |
| 2025-03-24 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 1 |
| 2025-03-21 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 24 |
| 2025-03-20 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 24 |
| 2025-03-19 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 4 |
| 2025-03-18 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 1,009 |
| 2025-03-17 | $40.00 | $40.21 | $39.25 | $40.21 | $40.21 | 1,009 |
| 2025-03-14 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 3 |
| 2025-03-13 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 10 |
| 2025-03-12 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 2 |
| 2025-03-11 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 84 |
| 2025-03-10 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 5 |
| 2025-03-07 | $41.33 | $41.70 | $41.33 | $41.70 | $41.70 | 405 |
| 2025-03-06 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 16 |
| 2025-03-05 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 6 |
| 2025-03-04 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 5 |
| 2025-03-03 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 20 |
| 2025-02-28 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 1 |
| 2025-02-27 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 6 |
| 2025-02-26 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 4 |
| 2025-02-25 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 1 |
| 2025-02-24 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 89 |
| 2025-02-21 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 17 |
| 2025-02-20 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 3 |
| 2025-02-19 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 27 |
| 2025-02-18 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 63 |
| 2025-02-14 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 6 |
| 2025-02-13 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 6 |
| 2025-02-12 | $39.47 | $39.47 | $39.47 | $39.47 | $39.47 | 3 |
| 2025-02-11 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 2 |
| 2025-02-10 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 40 |
| 2025-02-07 | $39.39 | $39.39 | $39.24 | $39.24 | $39.24 | 214 |
| 2025-02-06 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 44 |
| 2025-02-05 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 2 |
| 2025-02-04 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 19 |
| 2025-02-03 | $39.82 | $39.82 | $39.82 | $39.82 | $39.82 | 1 |
| 2025-01-31 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 1 |
| 2025-01-30 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 153 |
| 2025-01-29 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 153 |
| 2025-01-28 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 11 |
| 2025-01-27 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 33 |
| 2025-01-24 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 4 |
| 2025-01-23 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 14 |
| 2025-01-22 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 3 |
| 2025-01-21 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 1 |
| 2025-01-17 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 5 |
| 2025-01-16 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 10 |
| 2025-01-15 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 6 |
| 2025-01-14 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 6 |
| 2025-01-13 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 16 |
| 2025-01-10 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 47 |
| 2025-01-08 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 1 |
| 2025-01-07 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 1 |
| 2025-01-06 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 145 |
| 2025-01-03 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 17 |
| 2025-01-02 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 5 |
| 2024-12-31 | $38.97 | $38.97 | $38.79 | $38.79 | $38.79 | 1,059 |
| 2024-12-30 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 1,169 |
| 2024-12-27 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 87 |
| 2024-12-26 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 234,038 |
| 2024-12-24 | $39.61 | $39.62 | $39.61 | $39.62 | $39.62 | 290 |
| 2024-12-23 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 1 |
| 2024-12-20 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 30 |
| 2024-12-19 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 6 |
| 2024-12-18 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 5 |
| 2024-12-17 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 3 |
| 2024-12-16 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 0 |
| 2024-12-13 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 10 |
| 2024-12-12 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 2 |
| 2024-12-11 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 30 |
| 2024-12-10 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 0 |
| 2024-12-09 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 0 |
| 2024-12-06 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 68 |
| 2024-12-05 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 68 |
| 2024-12-04 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 25 |
| 2024-12-03 | $43.99 | $44.13 | $43.81 | $43.81 | $43.81 | 4,301 |
| 2024-12-02 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 8 |
| 2024-11-29 | $44.83 | $44.83 | $44.83 | $44.83 | $44.83 | 1,938 |
| 2024-11-27 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 1,938 |
| 2024-11-26 | $44.70 | $44.70 | $44.70 | $44.70 | $44.70 | 9 |
| 2024-11-25 | $44.85 | $44.90 | $44.77 | $44.90 | $44.90 | 2,076 |
| 2024-11-22 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 5 |
| 2024-11-21 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 13 |
| 2024-11-20 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 5 |
| 2024-11-19 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 2 |
| 2024-11-18 | $42.73 | $42.73 | $42.73 | $42.73 | $42.73 | 25 |
| 2024-11-15 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 11 |
| 2024-11-14 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2024-11-13 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 5 |
| 2024-11-12 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 5 |
| 2024-11-11 | $43.89 | $43.89 | $43.89 | $43.89 | $43.89 | 12 |
| 2024-11-08 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 21 |
| 2024-11-07 | $43.24 | $43.26 | $43.24 | $43.26 | $43.26 | 121 |
| 2024-11-06 | $43.67 | $43.67 | $43.67 | $43.67 | $43.67 | 0 |
| 2024-11-05 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 0 |
| 2024-11-04 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 0 |
| 2024-11-01 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 64 |
| 2024-10-31 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 64 |
| 2024-10-30 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 2 |
| 2024-10-29 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 4 |
| 2024-10-28 | $41.48 | $41.48 | $41.48 | $41.48 | $41.48 | 4 |
| 2024-10-25 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 46 |
| 2024-10-24 | $41.20 | $41.71 | $41.20 | $41.63 | $41.63 | 300 |
| 2024-10-23 | $41.47 | $41.47 | $41.43 | $41.43 | $41.43 | 200 |
| 2024-10-22 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 13 |
| 2024-10-21 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 13 |
| 2024-10-18 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 2 |
| 2024-10-17 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 2 |
| 2024-10-16 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 74 |
| 2024-10-15 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 44 |
| 2024-10-14 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2024-10-11 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 10 |
| 2024-10-10 | $41.41 | $41.41 | $41.38 | $41.38 | $41.38 | 234 |
| 2024-10-09 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 2 |
| 2024-10-08 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 112 |
| 2024-10-07 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 45 |
| 2024-10-04 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 39 |
| 2024-10-03 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 10 |
| 2024-10-02 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 20 |
| 2024-10-01 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 45 |
| 2024-09-30 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 2 |
| 2024-09-27 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 3 |
| 2024-09-26 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 3 |
| 2024-09-25 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2024-09-24 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 44 |
| 2024-09-23 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 44 |
| 2024-09-20 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 1 |
| 2024-09-19 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 2 |
| 2024-09-18 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 55 |
| 2024-09-17 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 13 |
| 2024-09-16 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 1 |
| 2024-09-13 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 1 |
| 2024-09-12 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 1 |
| 2024-09-11 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 1 |
| 2024-09-10 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 5 |
| 2024-09-09 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 5 |
| 2024-09-06 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 18 |
| 2024-09-05 | $39.47 | $39.47 | $39.15 | $39.15 | $39.15 | 416 |
| 2024-09-04 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 43 |
| 2024-09-03 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 43 |
| 2024-08-30 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 1 |
| 2024-08-29 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 4 |
| 2024-08-28 | $39.93 | $40.01 | $39.93 | $40.01 | $40.01 | 203 |
| 2024-08-27 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 3 |
| 2024-08-26 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 1 |
| 2024-08-23 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 53 |
| 2024-08-22 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 53 |
| 2024-08-21 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 1 |
| 2024-08-20 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 1 |
| 2024-08-19 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 1 |
| 2024-08-16 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 1 |
| 2024-08-15 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 10 |
| 2024-08-14 | $37.44 | $37.62 | $37.44 | $37.62 | $37.62 | 866 |
| 2024-08-13 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 2 |
| 2024-08-12 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 1 |
| 2024-08-09 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 16 |
| 2024-08-08 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 2 |
| 2024-08-07 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 1 |
| 2024-08-06 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0 |
| 2024-08-05 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 0 |
| 2024-08-02 | $37.71 | $37.71 | $37.71 | $37.71 | $37.71 | 1 |
| 2024-08-01 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 1 |
| 2024-07-31 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 1 |
| 2024-07-30 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 57 |
| 2024-07-29 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 0 |
| 2024-07-26 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 102 |
| 2024-07-25 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 94 |
| 2024-07-24 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 45 |
| 2024-07-23 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 54 |
| 2024-07-22 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 80 |
| 2024-07-19 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 80 |
| 2024-07-18 | $38.64 | $38.65 | $38.60 | $38.60 | $38.60 | 1,258 |
| 2024-07-17 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 2 |
| 2024-07-16 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 3 |
| 2024-07-15 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2024-07-12 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 3 |
| 2024-07-11 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 23 |
| 2024-07-10 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2024-07-09 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 76 |
| 2024-07-08 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2024-07-05 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 185 |
| 2024-07-03 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2024-07-02 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 17 |
| 2024-07-01 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 17 |
| 2024-06-28 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 2 |
| 2024-06-27 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 2 |
| 2024-06-26 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 2 |
| 2024-06-25 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 11,216 |
| 2024-06-24 | $35.69 | $35.79 | $35.57 | $35.77 | $35.77 | 11,216 |
| 2024-06-21 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 1 |
| 2024-06-20 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 1 |
| 2024-06-18 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 5 |
| 2024-06-17 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 1 |
| 2024-06-14 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 1 |
| 2024-06-13 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 99 |
| 2024-06-12 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 4 |
| 2024-06-11 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 6 |
| 2024-06-10 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 1 |
| 2024-06-07 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 3 |
| 2024-06-06 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 3 |
| 2024-06-05 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 34 |
| 2024-06-04 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 2 |
| 2024-06-03 | $35.12 | $35.12 | $34.93 | $34.93 | $34.93 | 10,057 |
| 2024-05-31 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 67 |
| 2024-05-30 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 1 |
| 2024-05-29 | $32.48 | $33.45 | $32.48 | $33.45 | $33.45 | 153 |
| 2024-05-28 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 21 |
| 2024-05-24 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 9 |
| 2024-05-23 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 9 |
| 2024-05-22 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 13 |
| 2024-05-21 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 3 |
| 2024-05-20 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 19 |
| 2024-05-17 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 2 |
| 2024-05-16 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 17 |
| 2024-05-15 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 7 |
| 2024-05-14 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 9 |
| 2024-05-13 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 4 |
| 2024-05-10 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 3 |
| 2024-05-09 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 3 |
| 2024-05-08 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 1 |
| 2024-05-07 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 0 |
| 2024-05-06 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2024-05-03 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 4 |
| 2024-05-02 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 2 |
| 2024-05-01 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 6 |
| 2024-04-30 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 7 |
| 2024-04-29 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 1 |
| 2024-04-26 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 22 |
| 2024-04-25 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 2 |
| 2024-04-24 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 0 |
| 2024-04-23 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 0 |
| 2024-04-22 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2024-04-19 | $33.66 | $33.96 | $33.61 | $33.96 | $33.96 | 5,902 |
| 2024-04-18 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 1 |
| 2024-04-17 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 1 |
| 2024-04-16 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 1 |
| 2024-04-15 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 1 |
| 2024-04-12 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 2 |
| 2024-04-11 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 2 |
| 2024-04-10 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 2 |
| 2024-04-09 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2024-04-08 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 0 |
| 2024-04-05 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 5 |
| 2024-04-04 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 3 |
| 2024-04-03 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 29 |
| 2024-04-02 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 3 |
| 2024-04-01 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 3 |
| 2024-03-28 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 7 |
| 2024-03-27 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 7 |
| 2024-03-26 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 4 |
| 2024-03-25 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 1 |
| 2024-03-22 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 93 |
| 2024-03-21 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 2 |
| 2024-03-20 | $36.47 | $36.48 | $36.46 | $36.46 | $36.46 | 901 |
| 2024-03-19 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 901 |
| 2024-03-18 | $35.79 | $35.79 | $35.51 | $35.51 | $35.51 | 901 |
| 2024-03-15 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 0 |
| 2024-03-14 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 13 |
| 2024-03-13 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 13 |
| 2024-03-12 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 1 |
| 2024-03-11 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 2 |
| 2024-03-08 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 3 |
| 2024-03-07 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 34 |
| 2024-03-06 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 2 |
| 2024-03-05 | $34.90 | $35.06 | $34.90 | $35.06 | $35.06 | 302 |
| 2024-03-04 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 18 |
| 2024-03-01 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 72 |
| 2024-02-29 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 27 |
| 2024-02-28 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 7 |
| 2024-02-27 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 39 |
| 2024-02-26 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 2 |
| 2024-02-23 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 117 |
| 2024-02-22 | $34.76 | $34.93 | $34.76 | $34.93 | $34.93 | 226 |
| 2024-02-21 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 2 |
| 2024-02-20 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 4 |
| 2024-02-16 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 2 |
| 2024-02-15 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 1 |
| 2024-02-14 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 2 |
| 2024-02-13 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 1 |
| 2024-02-12 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 4 |
| 2024-02-09 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 4 |
| 2024-02-08 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 1 |
| 2024-02-07 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 5 |
| 2024-02-06 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 1 |
| 2024-02-05 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 0 |
| 2024-02-02 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 0 |
| 2024-02-01 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 2 |
| 2024-01-31 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 2 |
| 2024-01-30 | $34.47 | $34.48 | $34.47 | $34.48 | $34.48 | 105 |
| 2024-01-29 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 1 |
| 2024-01-26 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 2 |
| 2024-01-25 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 1 |
| 2024-01-24 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 1 |
| 2024-01-23 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 1 |
| 2024-01-22 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2024-01-19 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 0 |
| 2024-01-18 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 1 |
| 2024-01-17 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 1 |
| 2024-01-16 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 2 |
| 2024-01-12 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-01-11 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 13 |
| 2024-01-10 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 13 |
| 2024-01-09 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 1 |
| 2024-01-08 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 1 |
| 2024-01-05 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 1 |
| 2024-01-04 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 2 |
| 2024-01-03 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2024-01-02 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2023-12-29 | $32.96 | $33.74 | $32.96 | $33.74 | $33.74 | 102 |
| 2023-12-28 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 1 |
| 2023-12-27 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 1 |
| 2023-12-26 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 33 |
| 2023-12-22 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 4 |
| 2023-12-21 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 1 |
| 2023-12-20 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 42 |
| 2023-12-19 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 300 |
| 2023-12-18 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 0 |
| 2023-12-15 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 0 |
| 2023-12-14 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2023-12-13 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2023-12-12 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2023-12-11 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2023-12-08 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 1 |
| 2023-12-07 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 1 |
| 2023-12-06 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2023-12-05 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2023-12-04 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2023-12-01 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 0 |
| 2023-11-30 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 1,460 |
| 2023-11-29 | $29.91 | $29.98 | $29.77 | $29.77 | $29.77 | 1,460 |
| 2023-11-28 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 23 |
| 2023-11-27 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 23 |
| 2023-11-24 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 1 |
| 2023-11-22 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1 |
| 2023-11-21 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 2 |
| 2023-11-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-11-17 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 1 |
| 2023-11-16 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-11-15 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 1 |
| 2023-11-14 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 1 |
| 2023-11-13 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1 |
| 2023-11-10 | $27.68 | $27.89 | $27.68 | $27.89 | $27.89 | 637 |
| 2023-11-09 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 1 |
| 2023-11-08 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 1 |
| 2023-11-07 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 2 |
| 2023-11-06 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2023-11-03 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1 |
| 2023-11-02 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 36 |
| 2023-11-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 36 |
| 2023-10-31 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1 |
| 2023-10-30 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2023-10-27 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 2 |
| 2023-10-26 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-10-25 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2023-10-24 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2023-10-23 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-10-20 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2023-10-19 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-10-18 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2023-10-17 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 31 |
| 2023-10-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 31 |
| 2023-10-13 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 2 |
| 2023-10-12 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 1 |
| 2023-10-11 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 1 |
| 2023-10-10 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2023-10-09 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2023-10-06 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2023-10-05 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2023-10-04 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2023-10-03 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2023-10-02 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2023-09-29 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-09-28 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-09-27 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 3 |
| 2023-09-26 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 3 |
| 2023-09-25 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 1 |
| 2023-09-22 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 1 |
| 2023-09-21 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 1 |
| 2023-09-20 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 2 |
| 2023-09-19 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 0 |
| 2023-09-18 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2023-09-15 | $31.32 | $31.32 | $31.27 | $31.27 | $31.27 | 467 |
| 2023-09-14 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 160 |
| 2023-09-13 | $31.20 | $31.20 | $31.17 | $31.17 | $31.17 | 160 |
| 2023-09-12 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 2 |
| 2023-09-11 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 2 |
| 2023-09-08 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2023-09-07 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2023-09-06 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 2 |
| 2023-09-05 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 2 |
| 2023-09-01 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2023-08-31 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 200 |
| 2023-08-30 | $32.11 | $32.14 | $32.11 | $32.14 | $32.14 | 200 |
| 2023-08-29 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 0 |
| 2023-08-28 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2023-08-25 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 0 |
| 2023-08-24 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2023-08-23 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 1,100 |
| 2023-08-22 | $31.15 | $31.16 | $30.83 | $30.83 | $30.83 | 1,100 |
| 2023-08-21 | $31.22 | $31.30 | $31.20 | $31.30 | $31.30 | 1,100 |
| 2023-08-18 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2023-08-17 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2023-08-16 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 1,200 |
| 2023-08-15 | $31.50 | $31.56 | $31.41 | $31.41 | $31.41 | 1,200 |
| 2023-08-14 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 2 |
| 2023-08-11 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 2 |
| 2023-08-10 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 2,000 |
| 2023-08-09 | $32.36 | $32.40 | $32.07 | $32.07 | $32.07 | 2,000 |
| 2023-08-08 | $31.91 | $32.26 | $31.91 | $32.26 | $32.26 | 1,200 |
| 2023-08-07 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
| 2023-08-04 | $32.43 | $32.45 | $31.92 | $31.92 | $31.92 | 1,409 |
| 2023-08-03 | $32.40 | $32.42 | $32.27 | $32.27 | $32.27 | 2,001 |
| 2023-08-02 | $32.61 | $32.61 | $32.31 | $32.31 | $32.31 | 4,002 |
| 2023-08-01 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 355 |
| 2023-07-31 | $33.14 | $33.29 | $33.14 | $33.29 | $33.29 | 355 |
| 2023-07-28 | $33.26 | $33.32 | $33.26 | $33.32 | $33.32 | 113 |
| 2023-07-27 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2023-07-26 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2023-07-25 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 4 |
| 2023-07-24 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 4 |
| 2023-07-21 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 1 |
| 2023-07-20 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 1 |
| 2023-07-19 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2023-07-18 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 29 |
| 2023-07-17 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 29 |
| 2023-07-14 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 1 |
| 2023-07-13 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 1 |
| 2023-07-12 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2023-07-11 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2023-07-10 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2023-07-07 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2023-07-06 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-07-05 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2023-07-03 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-06-30 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2023-06-29 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 1 |
| 2023-06-28 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 1 |
| 2023-06-27 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2023-06-26 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 1,239 |
| 2023-06-23 | $29.36 | $29.36 | $29.31 | $29.31 | $29.31 | 1,239 |
| 2023-06-22 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 256 |
| 2023-06-21 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2023-06-20 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2023-06-16 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 160 |
| 2023-06-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 9 |
| 2023-06-14 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 1 |
| 2023-06-13 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 102 |
| 2023-06-12 | $29.05 | $29.93 | $29.05 | $29.93 | $29.93 | 102 |
| 2023-06-09 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 54 |
| 2023-06-08 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 2 |
| 2023-06-07 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2023-06-06 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2023-06-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2023-06-02 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 1 |
| 2023-06-01 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 3 |
| 2023-05-31 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2023-05-30 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2023-05-26 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 2 |
| 2023-05-25 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 1 |
| 2023-05-24 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1 |
| 2023-05-23 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 3,004 |
| 2023-05-22 | $28.68 | $28.85 | $28.53 | $28.81 | $28.81 | 3,004 |
| 2023-05-19 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 2 |
| 2023-05-18 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2023-05-17 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2023-05-16 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 3 |
| 2023-05-15 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 3 |
| 2023-05-12 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 1 |
| 2023-05-11 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 1 |
| 2023-05-10 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 2 |
| 2023-05-09 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 1 |
| 2023-05-08 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 1 |
| 2023-05-05 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 1 |
| 2023-05-04 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2023-05-03 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 103 |
| 2023-05-02 | $29.08 | $29.39 | $29.08 | $29.39 | $29.39 | 103 |
| 2023-05-01 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 1 |
| 2023-04-28 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 1 |
| 2023-04-27 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 26 |
| 2023-04-26 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 26 |
| 2023-04-25 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 104 |
| 2023-04-24 | $31.75 | $31.75 | $31.27 | $31.27 | $31.27 | 104 |
| 2023-04-21 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 4 |
| 2023-04-20 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2023-04-19 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 0 |
| 2023-04-18 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
| 2023-04-17 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2023-04-14 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 1 |
| 2023-04-13 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 1 |
| 2023-04-12 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 1 |
| 2023-04-11 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 2 |
| 2023-04-10 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2023-04-06 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 3 |
| 2023-04-05 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 3 |
| 2023-04-04 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2023-04-03 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 0 |
| 2023-03-31 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 1 |
| 2023-03-30 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 1 |
| 2023-03-29 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2023-03-28 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 1 |
| 2023-03-27 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 1 |
| 2023-03-24 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 103 |
| 2023-03-23 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 103 |
| 2023-03-22 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2023-03-21 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2023-03-20 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 1 |
| 2023-03-17 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1 |
| 2023-03-16 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 40 |
| 2023-03-15 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 4 |
| 2023-03-14 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 4 |
| 2023-03-13 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 1 |
| 2023-03-10 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 1 |
| 2023-03-09 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2023-03-08 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2023-03-07 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 40 |
| 2023-03-06 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 40 |
| 2023-03-03 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 1 |
| 2023-03-02 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 1 |
| 2023-03-01 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 1 |
| 2023-02-28 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 1 |
| 2023-02-27 | $32.63 | $32.63 | $32.49 | $32.49 | $32.49 | 180 |
| 2023-02-24 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 1 |
| 2023-02-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 70 |
| 2023-02-22 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 70 |
| 2023-02-21 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 21 |
| 2023-02-17 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 45 |
| 2023-02-16 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 1 |
| 2023-02-15 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 1 |
| 2023-02-14 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2023-02-13 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 700 |
| 2023-02-10 | $34.05 | $34.43 | $34.05 | $34.43 | $34.43 | 700 |
| 2023-02-09 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 0 |
| 2023-02-08 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 1,300 |
| 2023-02-07 | $34.58 | $34.99 | $34.58 | $34.99 | $34.99 | 1,300 |
| 2023-02-06 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 1 |
| 2023-02-03 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2023-02-02 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2023-02-01 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 0 |
| 2023-01-31 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 1 |
| 2023-01-30 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 1 |
| 2023-01-27 | $34.18 | $34.18 | $34.08 | $34.08 | $34.08 | 147 |
| 2023-01-26 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 4 |
| 2023-01-25 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 246 |
| 2023-01-24 | $34.23 | $34.26 | $34.23 | $34.26 | $34.26 | 246 |
| 2023-01-23 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2023-01-20 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 52 |
| 2023-01-19 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 52 |
| 2023-01-18 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 1 |
| 2023-01-17 | $34.96 | $34.96 | $34.88 | $34.88 | $34.88 | 405 |
| 2023-01-13 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 1 |
| 2023-01-12 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 30 |
| 2023-01-11 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 30 |
| 2023-01-10 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 1 |
| 2023-01-09 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 3 |
| 2023-01-06 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 3 |
| 2023-01-05 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 0 |
| 2023-01-04 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 8 |
| 2023-01-03 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 8 |
| 2022-12-30 | $33.19 | $33.68 | $33.14 | $33.68 | $33.68 | 6,058 |
| 2022-12-29 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| 2022-12-28 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 1 |
| 2022-12-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1 |
| 2022-12-23 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 1 |
| 2022-12-22 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 1 |
| 2022-12-21 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 2 |
| 2022-12-20 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 3 |
| 2022-12-19 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 1 |
| 2022-12-16 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 183 |
| 2022-12-15 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 44 |
| 2022-12-14 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 29 |
| 2022-12-13 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 0 |
| 2022-12-12 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 1 |
| 2022-12-09 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 1 |
| 2022-12-08 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 1 |
| 2022-12-07 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 7 |
| 2022-12-06 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 61 |
| 2022-12-05 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 3 |
| 2022-12-02 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 1 |
| 2022-12-01 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 1 |
| 2022-11-30 | $34.55 | $36.01 | $34.55 | $36.01 | $36.01 | 3,009 |
| 2022-11-29 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 1 |
| 2022-11-28 | $34.59 | $34.72 | $34.56 | $34.72 | $34.72 | 603 |
| 2022-11-25 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 107 |
| 2022-11-23 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 62 |
| 2022-11-22 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 2 |
| 2022-11-21 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 1 |
| 2022-11-18 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 1 |
| 2022-11-17 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 1 |
| 2022-11-16 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 1 |
| 2022-11-15 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 1 |
| 2022-11-14 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 1 |
| 2022-11-11 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 2 |
| 2022-11-10 | $33.57 | $34.38 | $33.57 | $34.38 | $34.38 | 2,790 |
| 2022-11-09 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 3 |
| 2022-11-08 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 0 |
| 2022-11-07 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2022-11-04 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 4,000 |
| 2022-11-03 | $30.43 | $30.71 | $30.41 | $30.71 | $30.71 | 4,000 |
| 2022-11-02 | $31.56 | $31.56 | $31.18 | $31.18 | $31.18 | 180 |
| 2022-11-01 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 51 |
| 2022-10-31 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 0 |
| 2022-10-28 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-10-27 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 553 |
| 2022-10-26 | $30.83 | $31.02 | $30.83 | $31.02 | $31.02 | 553 |
| 2022-10-25 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2022-10-24 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2022-10-21 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2022-10-20 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 1 |
| 2022-10-19 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 1 |
| 2022-10-18 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 3 |
| 2022-10-17 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 3 |
| 2022-10-14 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 2,301 |
| 2022-10-13 | $28.46 | $28.52 | $28.45 | $28.46 | $28.46 | 2,301 |
| 2022-10-12 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2022-10-11 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 600 |
| 2022-10-10 | $26.84 | $27.11 | $26.84 | $27.11 | $27.11 | 600 |
| 2022-10-07 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2022-10-06 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2022-10-05 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 546 |
| 2022-10-04 | $29.25 | $29.29 | $29.21 | $29.29 | $29.29 | 546 |
| 2022-10-03 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 0 |
| 2022-09-30 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 2 |
| 2022-09-29 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 1 |
| 2022-09-28 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 1 |
| 2022-09-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1 |
| 2022-09-26 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 2 |
| 2022-09-23 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2022-09-22 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 4,100 |
| 2022-09-21 | $29.53 | $30.14 | $28.99 | $28.99 | $28.99 | 4,100 |
| 2022-09-20 | $29.39 | $29.70 | $29.39 | $29.70 | $29.70 | 101 |
| 2022-09-19 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 2 |
| 2022-09-16 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 1 |
| 2022-09-15 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 1 |
| 2022-09-14 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 11 |
| 2022-09-13 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2022-09-12 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2022-09-09 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
| 2022-09-08 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 0 |
| 2022-09-07 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 1 |
| 2022-09-06 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 1 |
| 2022-09-02 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 0 |
| 2022-09-01 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2022-08-31 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 192 |
| 2022-08-30 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 192 |
| 2022-08-29 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 0 |
| 2022-08-26 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 39 |
| 2022-08-25 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 39 |
| 2022-08-24 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 60 |
| 2022-08-23 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 60 |
| 2022-08-22 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 3 |
| 2022-08-19 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 46 |
| 2022-08-18 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 1 |
| 2022-08-17 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 90 |
| 2022-08-16 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 455 |
| 2022-08-15 | $34.94 | $35.27 | $34.94 | $35.27 | $35.27 | 455 |
| 2022-08-12 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 1 |
| 2022-08-11 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 85 |
| 2022-08-10 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 38 |
| 2022-08-09 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 38 |
| 2022-08-08 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 110 |
| 2022-08-05 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 153 |
| 2022-08-04 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 65 |
| 2022-08-03 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 20 |
| 2022-08-02 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 82 |
| 2022-08-01 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 82 |
| 2022-07-29 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 4 |
| 2022-07-28 | $32.17 | $32.33 | $32.17 | $32.33 | $32.33 | 145 |
| 2022-07-27 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 83 |
| 2022-07-26 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 83 |
| 2022-07-25 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 40 |
| 2022-07-22 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 1 |
| 2022-07-21 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 15 |
| 2022-07-20 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 10 |
| 2022-07-19 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 96 |
| 2022-07-18 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
| 2022-07-15 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 93 |
| 2022-07-14 | $29.00 | $29.79 | $29.00 | $29.79 | $29.79 | 300 |
| 2022-07-13 | $30.45 | $30.45 | $30.33 | $30.33 | $30.33 | 1,515 |
| 2022-07-12 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 21 |
| 2022-07-11 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 17 |
| 2022-07-08 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 39 |
| 2022-07-07 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 37 |
| 2022-07-06 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 1,156 |
| 2022-07-05 | $30.00 | $30.57 | $29.73 | $30.57 | $30.57 | 1,156 |
| 2022-07-01 | $31.16 | $31.16 | $31.05 | $31.05 | $31.05 | 211 |
| 2022-06-30 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 118 |
| 2022-06-29 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 100 |
| 2022-06-28 | $30.30 | $31.23 | $30.30 | $31.23 | $31.23 | 100 |
| 2022-06-27 | $32.10 | $32.10 | $31.89 | $31.89 | $31.89 | 152 |
| 2022-06-24 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 50 |
| 2022-06-23 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 3 |
| 2022-06-22 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 27 |
| 2022-06-21 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2022-06-17 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 199 |
| 2022-06-16 | $29.11 | $29.11 | $28.90 | $28.90 | $28.90 | 199 |
| 2022-06-15 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 10 |
| 2022-06-14 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 10 |
| 2022-06-13 | $31.35 | $31.35 | $30.88 | $30.88 | $30.88 | 307 |
| 2022-06-10 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 84 |
| 2022-06-09 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 84 |
| 2022-06-08 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 3 |
| 2022-06-07 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 11 |
| 2022-06-06 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 7 |
| 2022-06-03 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 8 |
| 2022-06-02 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 77 |
| 2022-06-01 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 50 |
| 2022-05-31 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 4 |
| 2022-05-27 | $36.61 | $37.08 | $36.61 | $37.08 | $37.08 | 201 |
| 2022-05-26 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 39 |
| 2022-05-25 | $35.00 | $35.03 | $35.00 | $35.03 | $35.03 | 1,500 |
| 2022-05-24 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 85 |
| 2022-05-23 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2022-05-20 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 95 |
| 2022-05-19 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 36 |
| 2022-05-18 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 153 |
| 2022-05-17 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 46 |
| 2022-05-16 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 0 |
| 2022-05-13 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 7 |
| 2022-05-12 | $33.50 | $33.59 | $33.43 | $33.59 | $33.59 | 1,600 |
| 2022-05-11 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 35 |
| 2022-05-10 | $34.68 | $34.68 | $33.85 | $33.85 | $33.85 | 302 |
| 2022-05-09 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 10 |
| 2022-05-06 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 15 |
| 2022-05-05 | $34.60 | $34.95 | $34.46 | $34.95 | $34.95 | 8,900 |
| 2022-05-04 | $35.28 | $36.88 | $35.28 | $36.83 | $36.83 | 6,500 |
| 2022-05-03 | $34.65 | $35.04 | $34.65 | $34.78 | $34.78 | 7,000 |
| 2022-05-02 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 1 |
| 2022-04-29 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 2 |
| 2022-04-28 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 584 |
| 2022-04-27 | $34.80 | $34.97 | $34.78 | $34.97 | $34.97 | 584 |
| 2022-04-26 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 10 |
| 2022-04-25 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 433 |
| 2022-04-22 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 25 |
| 2022-04-21 | $38.07 | $38.07 | $37.64 | $37.64 | $37.64 | 250 |
| 2022-04-20 | $38.50 | $38.50 | $38.28 | $38.28 | $38.28 | 3,501 |
| 2022-04-19 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 2 |
| 2022-04-18 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 0 |
| 2022-04-14 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 0 |
| 2022-04-13 | $37.07 | $37.26 | $37.07 | $37.26 | $37.26 | 100 |
| 2022-04-12 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 68 |
| 2022-04-11 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2022-04-08 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 0 |
| 2022-04-07 | $36.89 | $37.44 | $36.80 | $37.44 | $37.44 | 379 |
| 2022-04-06 | $36.99 | $37.13 | $36.95 | $37.13 | $37.13 | 2,700 |
| 2022-04-05 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 3,002 |
| 2022-04-04 | $37.28 | $37.41 | $37.28 | $37.41 | $37.41 | 3,002 |
| 2022-04-01 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 61 |
| 2022-03-31 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 26 |
| 2022-03-30 | $38.13 | $38.13 | $37.92 | $37.92 | $37.92 | 2,041 |
| 2022-03-29 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 25 |
| 2022-03-28 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 58 |
| 2022-03-25 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 80 |
| 2022-03-24 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 52 |
| 2022-03-23 | $38.00 | $38.00 | $36.29 | $36.29 | $36.29 | 261 |
| 2022-03-22 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 75 |
| 2022-03-21 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 5 |
| 2022-03-18 | $36.80 | $36.80 | $36.54 | $36.54 | $36.54 | 102 |
| 2022-03-17 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 31 |
| 2022-03-16 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 20 |
| 2022-03-15 | $34.42 | $34.87 | $34.42 | $34.87 | $34.87 | 7,325 |
| 2022-03-14 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 3 |
| 2022-03-11 | $34.25 | $34.25 | $33.58 | $33.58 | $33.58 | 7,030 |
| 2022-03-10 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 10 |
| 2022-03-09 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 10 |
| 2022-03-08 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 86 |
| 2022-03-07 | $35.91 | $35.91 | $34.06 | $34.06 | $34.06 | 300 |
| 2022-03-04 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 2 |
| 2022-03-03 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2022-03-02 | $34.28 | $35.34 | $34.28 | $35.26 | $35.26 | 17,631 |
| 2022-03-01 | $34.95 | $34.95 | $33.35 | $33.58 | $33.58 | 7,002 |
| 2022-02-28 | $34.25 | $34.88 | $34.25 | $34.88 | $34.88 | 310 |
| 2022-02-25 | $34.08 | $35.15 | $34.08 | $35.15 | $35.15 | 7,211 |
| 2022-02-24 | $32.32 | $33.06 | $31.86 | $33.06 | $33.06 | 7,712 |
| 2022-02-23 | $34.22 | $34.22 | $33.51 | $33.51 | $33.51 | 14,095 |
| 2022-02-22 | $34.00 | $34.46 | $34.00 | $34.45 | $34.45 | 17,626 |
| 2022-02-18 | $35.24 | $35.24 | $35.16 | $35.16 | $35.16 | 10,600 |
| 2022-02-17 | $35.67 | $35.67 | $35.12 | $35.12 | $35.12 | 3,625 |
| 2022-02-16 | $35.56 | $36.04 | $35.56 | $35.96 | $35.96 | 806 |
| 2022-02-15 | $35.99 | $36.02 | $35.70 | $35.83 | $35.83 | 35,000 |
| 2022-02-14 | $34.70 | $35.29 | $34.70 | $35.24 | $35.24 | 23,683 |
| 2022-02-11 | $36.63 | $36.63 | $35.71 | $35.81 | $35.81 | 21,421 |
| 2022-02-10 | $37.22 | $37.22 | $36.23 | $36.23 | $36.23 | 77,826 |
| 2022-02-09 | $37.52 | $37.61 | $37.46 | $37.52 | $37.52 | 43,145 |
| 2022-02-08 | $36.68 | $37.23 | $36.68 | $37.23 | $37.23 | 38,854 |
| 2022-02-07 | $36.34 | $36.88 | $36.30 | $36.43 | $36.43 | 106,317 |
| 2022-02-04 | $36.04 | $36.44 | $36.04 | $36.44 | $36.44 | 212 |
| 2022-02-03 | $36.78 | $36.78 | $36.76 | $36.76 | $36.76 | 159 |
| 2022-02-02 | $36.28 | $37.69 | $36.28 | $37.60 | $37.60 | 152,461 |
| 2022-02-01 | $36.11 | $36.98 | $36.05 | $36.97 | $36.97 | 183,416 |
| 2022-01-31 | $35.77 | $36.44 | $35.77 | $36.44 | $36.44 | 13,000 |
| 2022-01-28 | $35.44 | $35.82 | $35.02 | $35.82 | $35.82 | 429 |
| 2022-01-27 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 106 |
| 2022-01-26 | $36.06 | $36.51 | $35.28 | $35.28 | $35.28 | 69,847 |
| 2022-01-25 | $34.88 | $36.49 | $34.88 | $35.88 | $35.88 | 38,123 |
| 2022-01-24 | $33.96 | $35.84 | $33.62 | $35.84 | $35.84 | 11,914 |
| 2022-01-21 | $36.38 | $36.75 | $35.42 | $35.64 | $35.64 | 180,677 |
| 2022-01-20 | $37.57 | $38.15 | $36.51 | $36.59 | $36.59 | 156,304 |
| 2022-01-19 | $38.51 | $38.51 | $37.65 | $37.67 | $37.67 | 41,854 |
| 2022-01-18 | $38.66 | $38.85 | $38.19 | $38.48 | $38.48 | 243,936 |
| 2022-01-14 | $38.84 | $39.50 | $38.82 | $39.46 | $39.46 | 148,669 |
| 2022-01-13 | $39.77 | $40.23 | $39.34 | $39.47 | $39.47 | 156,456 |
| 2022-01-12 | $39.92 | $39.92 | $39.50 | $39.70 | $39.70 | 11,662 |
| 2022-01-11 | $38.94 | $39.73 | $38.83 | $39.48 | $39.48 | 187,326 |
| 2022-01-10 | $39.47 | $39.47 | $38.74 | $39.44 | $39.44 | 153,411 |
| 2022-01-07 | $39.39 | $39.66 | $39.19 | $39.43 | $39.43 | 139,429 |
| 2022-01-06 | $39.40 | $39.59 | $38.96 | $39.23 | $39.23 | 49,774 |
| 2022-01-05 | $39.78 | $40.20 | $39.17 | $39.17 | $39.17 | 79,028 |
| 2022-01-04 | $39.45 | $39.75 | $39.27 | $39.69 | $39.69 | 11,883 |
| 2022-01-03 | $39.44 | $39.44 | $38.34 | $38.69 | $38.69 | 4,262 |
| 2021-12-31 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 125 |
| 2021-12-30 | $38.77 | $38.77 | $38.58 | $38.58 | $38.58 | 125 |
| 2021-12-29 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 51 |
| 2021-12-28 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 71 |
| 2021-12-27 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 125 |
| 2021-12-23 | $37.83 | $37.83 | $37.73 | $37.73 | $37.73 | 314 |
| 2021-12-22 | $37.03 | $37.22 | $37.03 | $37.22 | $37.22 | 1,605 |
| 2021-12-21 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 91 |
| 2021-12-20 | $36.05 | $36.32 | $35.73 | $36.31 | $36.31 | 3,975 |
| 2021-12-17 | $37.24 | $37.24 | $36.89 | $36.89 | $36.89 | 5,027 |
| 2021-12-16 | $37.71 | $37.94 | $37.66 | $37.66 | $37.66 | 5,713 |
| 2021-12-15 | $36.25 | $37.02 | $36.25 | $37.02 | $37.02 | 5,174 |
| 2021-12-14 | $36.34 | $36.34 | $36.05 | $36.05 | $36.05 | 5,101 |
| 2021-12-13 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 25 |
| 2021-12-10 | $36.47 | $36.51 | $36.42 | $36.51 | $36.51 | 2,300 |
| 2021-12-09 | $35.79 | $35.81 | $35.79 | $35.81 | $35.81 | 298 |
| 2021-12-08 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 42 |
| 2021-12-07 | $36.02 | $36.03 | $36.02 | $36.03 | $36.03 | 103 |
| 2021-12-06 | $33.00 | $35.38 | $33.00 | $35.38 | $35.38 | 889 |
| 2021-12-03 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 474 |
| 2021-12-02 | $34.63 | $34.63 | $34.46 | $34.46 | $34.46 | 474 |
| 2021-12-01 | $33.96 | $33.98 | $33.71 | $33.71 | $33.71 | 491 |
| 2021-11-30 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 306 |
| 2021-11-29 | $35.32 | $35.38 | $35.32 | $35.38 | $35.38 | 306 |
| 2021-11-26 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 152 |
| 2021-11-24 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 50 |
| 2021-11-23 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 2 |
| 2021-11-22 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 2 |
| 2021-11-19 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 55 |
| 2021-11-18 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 104 |
| 2021-11-17 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 19 |
| 2021-11-16 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 2 |
| 2021-11-15 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 1 |
| 2021-11-12 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 53 |
| 2021-11-11 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 22 |
| 2021-11-10 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 100 |
| 2021-11-09 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 10 |
| 2021-11-08 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 13 |
| 2021-11-05 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 2 |
| 2021-11-04 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 2 |
| 2021-11-03 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 15 |
| 2021-11-02 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 30 |
| 2021-11-01 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 4 |
| 2021-10-29 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 351 |
| 2021-10-28 | $35.11 | $35.34 | $35.11 | $35.34 | $35.34 | 351 |
| 2021-10-27 | $35.06 | $35.06 | $34.78 | $34.78 | $34.78 | 215 |
| 2021-10-26 | $35.82 | $35.82 | $35.81 | $35.81 | $35.81 | 210 |
| 2021-10-25 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 2 |
| 2021-10-22 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 17 |
| 2021-10-21 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 30 |
| 2021-10-20 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 31 |
| 2021-10-19 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 1 |
| 2021-10-18 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 1 |
| 2021-10-15 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 335 |
| 2021-10-14 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 2 |
| 2021-10-13 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 2 |
| 2021-10-12 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 1 |
| 2021-10-11 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 1 |
| 2021-10-08 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 53 |
| 2021-10-07 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 53 |
| 2021-10-06 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 31 |
| 2021-10-05 | $33.65 | $33.65 | $33.51 | $33.51 | $33.51 | 162 |
| 2021-10-04 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 7 |
| 2021-10-01 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 7 |
| 2021-09-30 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 95 |
| 2021-09-29 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 11 |
| 2021-09-28 | $33.36 | $33.36 | $33.13 | $33.13 | $33.13 | 133 |
| 2021-09-27 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 1 |
| 2021-09-24 | $33.56 | $33.56 | $33.53 | $33.53 | $33.53 | 201 |
| 2021-09-23 | $33.41 | $33.41 | $33.39 | $33.39 | $33.39 | 602 |
| 2021-09-22 | $32.53 | $32.53 | $32.51 | $32.51 | $32.51 | 136 |
| 2021-09-21 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 63 |
| 2021-09-20 | $32.01 | $32.19 | $32.01 | $32.19 | $32.19 | 110 |
| 2021-09-17 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 36 |
| 2021-09-16 | $33.25 | $33.56 | $33.25 | $33.56 | $33.56 | 511 |
| 2021-09-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 21 |
| 2021-09-14 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 61 |
| 2021-09-13 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 61 |
| 2021-09-10 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 1 |
| 2021-09-09 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 1 |
| 2021-09-08 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 26 |
| 2021-09-07 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 59 |
| 2021-09-03 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 2 |
| 2021-09-02 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 5 |
| 2021-09-01 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 5 |
| 2021-08-31 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 120 |
| 2021-08-30 | $35.10 | $35.10 | $34.99 | $34.99 | $34.99 | 159 |
| 2021-08-27 | $35.13 | $35.13 | $35.07 | $35.07 | $35.07 | 198 |
| 2021-08-26 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 75 |
| 2021-08-25 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 118 |
| 2021-08-24 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 10 |
| 2021-08-23 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 97 |
| 2021-08-20 | $34.26 | $34.40 | $34.26 | $34.37 | $34.37 | 220 |
| 2021-08-19 | $33.90 | $33.95 | $33.90 | $33.95 | $33.95 | 125 |
| 2021-08-18 | $34.72 | $34.72 | $34.02 | $34.02 | $34.02 | 254 |
| 2021-08-17 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 28 |
| 2021-08-16 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 28 |
| 2021-08-13 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 273 |
| 2021-08-12 | $34.91 | $35.05 | $34.91 | $35.05 | $35.05 | 268 |
| 2021-08-11 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 100 |
| 2021-08-10 | $33.98 | $34.59 | $33.98 | $34.59 | $34.59 | 100 |
| 2021-08-09 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 1 |
| 2021-08-06 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 43 |
| 2021-08-05 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 33 |
| 2021-08-04 | $33.74 | $33.74 | $33.52 | $33.52 | $33.52 | 105 |
| 2021-08-03 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 75 |
| 2021-08-02 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 142 |
| 2021-07-30 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 168 |
| 2021-07-29 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 168 |
| 2021-07-28 | $33.53 | $33.53 | $33.48 | $33.48 | $33.48 | 254 |
| 2021-07-27 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 75 |
| 2021-07-26 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 50 |
| 2021-07-23 | $33.07 | $33.43 | $33.07 | $33.43 | $33.43 | 121 |
| 2021-07-22 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2021-07-21 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 4 |
| 2021-07-20 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 4 |
| 2021-07-19 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 0 |
| 2021-07-16 | $33.59 | $33.59 | $33.11 | $33.11 | $33.11 | 164 |
| 2021-07-15 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 4 |
| 2021-07-14 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 4 |
| 2021-07-13 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 1 |
| 2021-07-12 | $33.68 | $33.77 | $33.68 | $33.77 | $33.77 | 1,384 |
| 2021-07-09 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 3 |
| 2021-07-08 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 3 |
| 2021-07-07 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 0 |
| 2021-07-06 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 0 |
| 2021-07-02 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 1,012 |
| 2021-07-01 | $33.43 | $33.63 | $33.43 | $33.55 | $33.55 | 1,012 |
| 2021-06-30 | $33.15 | $33.35 | $33.15 | $33.35 | $33.35 | 7,838 |
| 2021-06-29 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 3 |
| 2021-06-28 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 233 |
| 2021-06-25 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 456 |
| 2021-06-24 | $32.56 | $32.80 | $32.56 | $32.80 | $32.80 | 456 |
| 2021-06-23 | $33.14 | $33.15 | $32.40 | $32.40 | $32.40 | 4,072 |
| 2021-06-22 | $32.38 | $32.70 | $32.38 | $32.70 | $32.70 | 762 |
| 2021-06-21 | $32.47 | $32.58 | $32.47 | $32.58 | $32.58 | 200 |
| 2021-06-18 | $31.60 | $31.64 | $31.53 | $31.53 | $31.53 | 1,630 |
| 2021-06-17 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 24 |
| 2021-06-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 120 |
| 2021-06-15 | $34.00 | $34.00 | $33.97 | $33.97 | $33.97 | 120 |
| 2021-06-14 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 82 |
| 2021-06-11 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 20 |
| 2021-06-10 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 20 |
| 2021-06-09 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 16 |
| 2021-06-08 | $34.30 | $34.30 | $34.29 | $34.29 | $34.29 | 150 |
| 2021-06-07 | $34.68 | $34.68 | $34.28 | $34.35 | $34.35 | 4,254 |
| 2021-06-04 | $34.57 | $34.66 | $34.48 | $34.63 | $34.63 | 1,980 |
| 2021-06-03 | $32.75 | $34.19 | $32.75 | $34.19 | $34.19 | 4,379 |
| 2021-06-02 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 855 |
| 2021-06-01 | $34.11 | $34.11 | $34.07 | $34.07 | $34.07 | 721 |
| 2021-05-28 | $34.00 | $34.04 | $33.99 | $34.04 | $34.04 | 4,866 |
| 2021-05-27 | $34.09 | $34.09 | $33.80 | $33.98 | $33.98 | 14,371 |
| 2021-05-26 | $33.60 | $33.65 | $33.60 | $33.65 | $33.65 | 1,100 |
| 2021-05-25 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 838 |
| 2021-05-24 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 50 |
| 2021-05-21 | $34.33 | $34.33 | $34.00 | $34.00 | $34.00 | 314 |
| 2021-05-20 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 10 |
| 2021-05-19 | $32.67 | $33.43 | $32.67 | $33.43 | $33.43 | 2,831 |
| 2021-05-18 | $34.23 | $34.24 | $33.77 | $33.77 | $33.77 | 17,119 |
| 2021-05-17 | $34.44 | $34.48 | $34.20 | $34.48 | $34.48 | 1,774 |
| 2021-05-14 | $34.19 | $34.42 | $34.19 | $34.42 | $34.42 | 665 |
| 2021-05-13 | $33.70 | $34.15 | $33.70 | $33.85 | $33.85 | 848 |
| 2021-05-12 | $33.17 | $33.17 | $32.70 | $32.70 | $32.70 | 1,081 |
| 2021-05-11 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 31 |
| 2021-05-10 | $35.18 | $35.19 | $34.62 | $34.62 | $34.62 | 998 |
| 2021-05-07 | $34.12 | $34.49 | $34.12 | $34.49 | $34.49 | 1,268 |
| 2021-05-06 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 441 |
| 2021-05-05 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 64 |
| 2021-05-04 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 20 |
| 2021-05-03 | $32.77 | $32.77 | $32.69 | $32.69 | $32.69 | 501 |
| 2021-04-30 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 162 |
| 2021-04-29 | $31.98 | $32.34 | $31.98 | $32.34 | $32.34 | 956 |
| 2021-04-28 | $31.89 | $31.89 | $31.82 | $31.82 | $31.82 | 542 |
| 2021-04-27 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 501 |
| 2021-04-26 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 2 |
| 2021-04-23 | $31.89 | $32.45 | $31.89 | $32.45 | $32.45 | 430 |
| 2021-04-22 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 126 |
| 2021-04-21 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 66 |
| 2021-04-20 | $32.26 | $32.26 | $31.94 | $31.94 | $31.94 | 700 |
| 2021-04-19 | $32.30 | $32.30 | $32.26 | $32.26 | $32.26 | 499 |
| 2021-04-16 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 67 |
| 2021-04-15 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 376 |
| 2021-04-14 | $32.26 | $32.26 | $31.68 | $31.74 | $31.74 | 376 |
| 2021-04-13 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 2 |
| 2021-04-12 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 2 |
| 2021-04-09 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 2 |
| 2021-04-08 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 50 |
| 2021-04-07 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 26 |
| 2021-04-06 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 3 |
| 2021-04-05 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 62 |
| 2021-04-01 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 1 |
| 2021-03-31 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 1 |
| 2021-03-30 | $31.00 | $31.00 | $30.84 | $30.84 | $30.84 | 404 |
| 2021-03-29 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 193 |
| 2021-03-26 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 1 |
| 2021-03-25 | $29.62 | $30.17 | $29.62 | $30.16 | $30.16 | 830 |
| 2021-03-24 | $29.91 | $30.01 | $29.45 | $29.45 | $29.45 | 1,773 |
| 2021-03-23 | $29.61 | $29.85 | $29.31 | $29.31 | $29.31 | 1,700 |
| 2021-03-22 | $29.64 | $30.01 | $29.64 | $29.93 | $29.93 | 2,715 |
| 2021-03-19 | $29.98 | $30.14 | $29.80 | $29.80 | $29.80 | 1,650 |
| 2021-03-18 | $30.56 | $30.59 | $29.94 | $29.94 | $29.94 | 1,832 |
| 2021-03-17 | $29.54 | $30.02 | $29.53 | $30.02 | $30.02 | 2,563 |
| 2021-03-16 | $29.73 | $29.83 | $29.62 | $29.78 | $29.78 | 5,815 |
| 2021-03-15 | $30.04 | $30.20 | $29.61 | $30.20 | $30.20 | 4,781 |
| 2021-03-12 | $29.78 | $30.17 | $29.78 | $30.17 | $30.17 | 2,388 |
| 2021-03-11 | $29.49 | $29.88 | $29.49 | $29.62 | $29.62 | 1,413 |
| 2021-03-10 | $29.07 | $29.64 | $29.04 | $29.64 | $29.64 | 904 |
| 2021-03-09 | $29.21 | $29.34 | $28.82 | $28.82 | $28.82 | 1,238 |
| 2021-03-08 | $29.31 | $29.54 | $29.13 | $29.13 | $29.13 | 806 |
| 2021-03-05 | $27.31 | $28.26 | $27.31 | $28.26 | $28.26 | 547 |
| 2021-03-04 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 54 |
| 2021-03-03 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1 |
| 2021-03-02 | $27.45 | $27.70 | $27.44 | $27.44 | $27.44 | 600 |
| 2021-03-01 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 10 |
| 2021-02-26 | $26.71 | $26.78 | $26.41 | $26.41 | $26.41 | 917 |
| 2021-02-25 | $27.92 | $28.08 | $26.96 | $26.96 | $26.96 | 4,060 |
| 2021-02-24 | $27.63 | $27.97 | $27.63 | $27.94 | $27.94 | 1,555 |
| 2021-02-23 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 12 |
| 2021-02-22 | $27.06 | $27.06 | $26.97 | $26.97 | $26.97 | 107 |
| 2021-02-19 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 221 |
| 2021-02-18 | $26.20 | $26.20 | $26.13 | $26.13 | $26.13 | 363 |
| 2021-02-17 | $26.32 | $26.32 | $26.29 | $26.30 | $26.30 | 701 |
| 2021-02-16 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 17 |
| 2021-02-12 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 17 |
| 2021-02-11 | $25.84 | $25.84 | $25.68 | $25.68 | $25.68 | 112 |
| 2021-02-10 | $28.78 | $28.78 | $25.90 | $25.90 | $25.90 | 414 |
| 2021-02-09 | $25.87 | $25.87 | $25.79 | $25.79 | $25.79 | 107 |
| 2021-02-08 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 6 |
| 2021-02-05 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
UBS AG London Branch (SCDL) News Headlines
Recent UBS AG London Branch (SCDL) News
Similar Companies to UBS AG London Branch (SCDL) 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 | -- | -- | -- |