UBS AG London Branch (SCDL) Exchange: NYSE ARCA

Data as of March 28, 2024

$36.17 ($-0.45) -1.22%

UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.
Daily Information Data
Date March 28, 2024
Open $36.17
Previous Close $36.17
High $36.17
Low $36.17
Adjusted Open $36.17
Previous Adjusted Close $36.17
Adjusted High $36.17
Adjusted Low $36.17

About UBS AG London Branch (SCDL)

UBS AG London Branch

Historical Stock Data for UBS AG London Branch (SCDL)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.