UBC ALGORITHMIC FUNDAMENTALS ETF (UBCB) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.04 ($0.25) 1.32%
UBC ALGORITHMIC FUNDAMENTALS ETF - Daily Information
Click for more stock information on UBC ALGORITHMIC FUNDAMENTALS ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.89 |
| Previous Close | $19.04 |
| High | $19.06 |
| Low | $18.89 |
| Adjusted Open | $18.89 |
| Previous Adjusted Close | $19.04 |
| Adjusted High | $19.06 |
| Adjusted Low | $18.89 |
Invest in UBC ALGORITHMIC FUNDAMENTALS ETF (UBCB)
Historical Stock Data for UBC ALGORITHMIC FUNDAMENTALS ETF (UBCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | $18.89 | $19.06 | $18.89 | $19.04 | $19.04 | 899 |
| 2023-02-10 | $18.79 | $18.84 | $18.79 | $18.80 | $18.80 | 459 |
| 2023-02-09 | $19.20 | $19.24 | $18.86 | $18.86 | $18.86 | 692 |
| 2023-02-08 | $19.07 | $19.07 | $19.01 | $19.01 | $19.01 | 602 |
| 2023-02-07 | $19.02 | $19.34 | $19.02 | $19.34 | $19.34 | 900 |
| 2023-02-06 | $19.00 | $19.02 | $18.95 | $18.95 | $18.95 | 734 |
| 2023-02-03 | $19.44 | $19.44 | $19.11 | $19.11 | $19.11 | 836 |
| 2023-02-02 | $19.10 | $19.42 | $19.10 | $19.29 | $19.29 | 1,322 |
| 2023-02-01 | $18.29 | $18.74 | $18.29 | $18.59 | $18.59 | 4,300 |
| 2023-01-31 | $18.20 | $18.32 | $18.17 | $18.31 | $18.31 | 1,303 |
| 2023-01-30 | $18.06 | $18.06 | $18.03 | $18.03 | $18.03 | 7,831 |
| 2023-01-27 | $18.30 | $18.55 | $18.30 | $18.44 | $18.44 | 2,500 |
| 2023-01-26 | $18.11 | $18.16 | $18.11 | $18.16 | $18.16 | 706 |
| 2023-01-25 | $17.81 | $17.81 | $17.79 | $17.79 | $17.79 | 200 |
| 2023-01-24 | $17.58 | $17.90 | $17.58 | $17.87 | $17.87 | 995 |
| 2023-01-23 | $16.16 | $18.54 | $16.16 | $17.88 | $17.88 | 654 |
| 2023-01-20 | $17.32 | $17.60 | $17.31 | $17.56 | $17.56 | 2,420 |
| 2023-01-19 | $17.27 | $17.27 | $17.15 | $17.15 | $17.15 | 100 |
| 2023-01-18 | $17.34 | $17.34 | $17.28 | $17.28 | $17.28 | 300 |
| 2023-01-17 | $17.48 | $17.58 | $17.42 | $17.50 | $17.50 | 5,103 |
| 2023-01-13 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2023-01-12 | $17.35 | $17.67 | $17.35 | $17.67 | $17.67 | 301 |
| 2023-01-11 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 304 |
| 2023-01-10 | $17.06 | $17.07 | $17.06 | $17.07 | $17.07 | 304 |
| 2023-01-09 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 100 |
| 2023-01-06 | $17.24 | $17.24 | $17.20 | $17.20 | $17.20 | 100 |
| 2023-01-05 | $17.10 | $17.10 | $17.05 | $17.05 | $17.05 | 101 |
| 2023-01-04 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 2 |
| 2023-01-03 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 2 |
| 2022-12-30 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 304 |
| 2022-12-29 | $17.22 | $17.22 | $17.20 | $17.20 | $17.20 | 104 |
| 2022-12-28 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 103 |
| 2022-12-27 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 100 |
| 2022-12-23 | $17.27 | $17.27 | $17.27 | $17.27 | $17.26 | 100 |
| 2022-12-22 | $17.20 | $17.20 | $17.20 | $17.20 | $17.18 | 100 |
| 2022-12-21 | $17.56 | $17.56 | $17.51 | $17.51 | $17.49 | 100 |
| 2022-12-20 | $17.32 | $17.32 | $17.32 | $17.32 | $17.30 | 0 |
| 2022-12-19 | $17.30 | $17.30 | $17.30 | $17.30 | $17.28 | 2 |
| 2022-12-16 | $17.56 | $17.56 | $17.56 | $17.56 | $17.54 | 2 |
| 2022-12-15 | $17.98 | $17.98 | $17.90 | $17.90 | $17.88 | 201 |
| 2022-12-14 | $18.72 | $18.78 | $18.58 | $18.58 | $18.56 | 200 |
| 2022-12-13 | $18.81 | $18.81 | $18.64 | $18.64 | $18.63 | 200 |
| 2022-12-12 | $18.29 | $18.39 | $18.27 | $18.39 | $18.37 | 400 |
| 2022-12-09 | $18.23 | $18.23 | $18.23 | $18.23 | $18.21 | 21 |
| 2022-12-08 | $18.32 | $18.33 | $18.32 | $18.33 | $18.31 | 100 |
| 2022-12-07 | $18.27 | $18.27 | $18.24 | $18.24 | $18.22 | 100 |
| 2022-12-06 | $18.21 | $18.21 | $18.21 | $18.21 | $18.19 | 5 |
| 2022-12-05 | $18.59 | $18.59 | $18.59 | $18.59 | $18.57 | 5 |
| 2022-12-02 | $18.87 | $18.87 | $18.87 | $18.87 | $18.86 | 200 |
| 2022-12-01 | $19.41 | $19.43 | $19.41 | $19.43 | $19.41 | 200 |
| 2022-11-30 | $18.39 | $18.87 | $18.39 | $18.87 | $18.85 | 798 |
| 2022-11-29 | $18.33 | $18.33 | $18.33 | $18.33 | $18.31 | 100 |
| 2022-11-28 | $18.52 | $18.52 | $18.52 | $18.52 | $18.50 | 2 |
| 2022-11-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.73 | 2 |
| 2022-11-23 | $18.80 | $18.86 | $18.79 | $18.84 | $18.82 | 500 |
| 2022-11-22 | $18.51 | $18.63 | $18.51 | $18.62 | $18.61 | 1,334 |
| 2022-11-21 | $18.46 | $18.46 | $18.46 | $18.46 | $18.45 | 200 |
| 2022-11-18 | $18.62 | $18.62 | $18.54 | $18.54 | $18.52 | 200 |
| 2022-11-17 | $18.55 | $18.55 | $18.55 | $18.55 | $18.53 | 2 |
| 2022-11-16 | $18.68 | $18.69 | $18.68 | $18.69 | $18.67 | 202 |
| 2022-11-15 | $18.85 | $19.04 | $18.83 | $18.83 | $18.82 | 340 |
| 2022-11-14 | $18.83 | $18.83 | $18.65 | $18.65 | $18.63 | 473 |
| 2022-11-11 | $18.75 | $18.85 | $18.75 | $18.84 | $18.82 | 500 |
| 2022-11-10 | $17.82 | $18.69 | $17.82 | $18.66 | $18.65 | 857 |
| 2022-11-09 | $17.70 | $17.70 | $17.67 | $17.67 | $17.66 | 200 |
| 2022-11-08 | $17.95 | $18.14 | $17.95 | $18.01 | $17.99 | 606 |
| 2022-11-07 | $17.76 | $17.90 | $17.76 | $17.86 | $17.84 | 2,700 |
| 2022-11-04 | $17.71 | $17.72 | $17.66 | $17.66 | $17.66 | 808 |
| 2022-11-03 | $17.70 | $17.70 | $17.57 | $17.57 | $17.57 | 201 |
| 2022-11-02 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 1 |
| 2022-11-01 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 100 |
| 2022-10-31 | $18.88 | $18.88 | $18.77 | $18.77 | $18.77 | 108 |
| 2022-10-28 | $18.83 | $18.97 | $18.83 | $18.94 | $18.94 | 808 |
| 2022-10-27 | $18.62 | $18.62 | $18.57 | $18.57 | $18.57 | 350 |
| 2022-10-26 | $19.14 | $19.14 | $18.91 | $18.91 | $18.91 | 400 |
| 2022-10-25 | $19.19 | $19.32 | $19.19 | $19.32 | $19.32 | 600 |
| 2022-10-24 | $18.98 | $19.09 | $18.96 | $19.01 | $19.01 | 1,600 |
| 2022-10-21 | $18.66 | $18.86 | $18.66 | $18.86 | $18.86 | 1,100 |
| 2022-10-20 | $18.78 | $18.78 | $18.43 | $18.48 | $18.48 | 1,100 |
| 2022-10-19 | $18.76 | $18.76 | $18.54 | $18.59 | $18.59 | 852 |
| 2022-10-18 | $18.72 | $18.72 | $18.60 | $18.60 | $18.60 | 304 |
| 2022-10-17 | $17.96 | $18.39 | $17.96 | $18.31 | $18.31 | 200 |
| 2022-10-14 | $17.86 | $17.86 | $17.85 | $17.85 | $17.85 | 218 |
| 2022-10-13 | $17.78 | $18.65 | $17.78 | $18.37 | $18.37 | 2,189 |
| 2022-10-12 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2022-10-11 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 100 |
| 2022-10-10 | $18.10 | $18.13 | $18.10 | $18.13 | $18.13 | 100 |
| 2022-10-07 | $18.33 | $18.33 | $18.24 | $18.24 | $18.24 | 298 |
| 2022-10-06 | $18.97 | $18.97 | $18.86 | $18.86 | $18.86 | 500 |
| 2022-10-05 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 7 |
| 2022-10-04 | $19.05 | $19.06 | $19.01 | $19.01 | $19.01 | 800 |
| 2022-10-03 | $18.31 | $18.55 | $18.31 | $18.49 | $18.49 | 5,988 |
| 2022-09-30 | $18.49 | $18.49 | $18.34 | $18.34 | $18.34 | 827 |
| 2022-09-29 | $18.65 | $18.71 | $18.65 | $18.71 | $18.71 | 103 |
| 2022-09-28 | $18.99 | $19.20 | $18.95 | $19.18 | $19.18 | 1,804 |
| 2022-09-27 | $18.99 | $19.07 | $18.88 | $18.89 | $18.89 | 849 |
| 2022-09-26 | $19.14 | $19.14 | $18.87 | $18.88 | $18.88 | 500 |
| 2022-09-23 | $18.81 | $18.96 | $18.81 | $18.96 | $18.94 | 710 |
| 2022-09-22 | $19.31 | $19.31 | $19.30 | $19.30 | $19.28 | 400 |
| 2022-09-21 | $19.81 | $20.25 | $19.45 | $19.45 | $19.43 | 1,501 |
| 2022-09-20 | $19.65 | $19.77 | $19.65 | $19.71 | $19.69 | 300 |
| 2022-09-19 | $19.75 | $19.83 | $19.75 | $19.82 | $19.80 | 900 |
| 2022-09-16 | $19.62 | $19.76 | $19.62 | $19.75 | $19.73 | 3,230 |
| 2022-09-15 | $19.84 | $19.84 | $19.84 | $19.84 | $19.82 | 28 |
| 2022-09-14 | $20.10 | $20.10 | $19.94 | $20.09 | $20.07 | 364 |
| 2022-09-13 | $20.63 | $20.63 | $19.93 | $19.93 | $19.91 | 100 |
| 2022-09-12 | $20.72 | $20.88 | $20.72 | $20.83 | $20.81 | 1,000 |
| 2022-09-09 | $20.36 | $20.49 | $20.36 | $20.48 | $20.48 | 1,761 |
| 2022-09-08 | $20.15 | $20.15 | $20.01 | $20.07 | $20.07 | 918 |
| 2022-09-07 | $19.89 | $20.08 | $19.85 | $20.04 | $20.04 | 1,211 |
| 2022-09-06 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 1,010 |
| 2022-09-02 | $20.23 | $20.32 | $19.87 | $19.87 | $19.87 | 482 |
| 2022-09-01 | $19.94 | $20.04 | $19.94 | $20.04 | $20.04 | 126 |
| 2022-08-31 | $20.27 | $20.27 | $20.12 | $20.12 | $20.12 | 917 |
| 2022-08-30 | $20.35 | $20.35 | $20.28 | $20.28 | $20.28 | 200 |
| 2022-08-29 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 8 |
| 2022-08-26 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1,300 |
| 2022-08-25 | $21.35 | $21.55 | $21.35 | $21.52 | $21.52 | 1,300 |
| 2022-08-24 | $21.27 | $21.41 | $21.27 | $21.29 | $21.29 | 1,007 |
| 2022-08-23 | $21.16 | $21.17 | $21.15 | $21.16 | $21.16 | 601 |
| 2022-08-22 | $21.52 | $21.52 | $21.45 | $21.45 | $21.45 | 459 |
| 2022-08-19 | $22.31 | $22.34 | $22.24 | $22.30 | $22.30 | 2,546 |
| 2022-08-18 | $22.59 | $22.63 | $22.57 | $22.57 | $22.57 | 1,253 |
| 2022-08-17 | $22.77 | $22.92 | $22.76 | $22.76 | $22.76 | 1,134 |
| 2022-08-16 | $22.80 | $22.88 | $22.78 | $22.82 | $22.82 | 1,333 |
| 2022-08-15 | $22.55 | $22.71 | $22.55 | $22.67 | $22.67 | 1,602 |
| 2022-08-12 | $22.05 | $22.36 | $22.05 | $22.35 | $22.35 | 3,392 |
| 2022-08-11 | $22.12 | $22.12 | $21.96 | $21.96 | $21.96 | 700 |
| 2022-08-10 | $21.47 | $21.77 | $21.47 | $21.77 | $21.77 | 2,450 |
| 2022-08-09 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 100 |
| 2022-08-08 | $21.76 | $21.76 | $21.43 | $21.43 | $21.43 | 350 |
| 2022-08-05 | $21.54 | $21.78 | $21.54 | $21.64 | $21.64 | 1,200 |
| 2022-08-04 | $21.81 | $21.81 | $21.73 | $21.73 | $21.73 | 1,100 |
| 2022-08-03 | $21.38 | $21.51 | $21.38 | $21.48 | $21.48 | 3,049 |
| 2022-08-02 | $21.06 | $21.24 | $21.06 | $21.17 | $21.17 | 504 |
| 2022-08-01 | $21.23 | $21.37 | $21.19 | $21.19 | $21.19 | 1,712 |
| 2022-07-29 | $20.96 | $21.13 | $20.96 | $21.08 | $21.08 | 1,098 |
| 2022-07-28 | $20.22 | $20.62 | $20.22 | $20.60 | $20.60 | 872 |
| 2022-07-27 | $19.34 | $19.98 | $19.34 | $19.89 | $19.89 | 2,900 |
| 2022-07-26 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 2 |
| 2022-07-25 | $19.68 | $19.74 | $19.66 | $19.66 | $19.66 | 500 |
| 2022-07-22 | $19.82 | $19.86 | $19.82 | $19.85 | $19.85 | 304 |
| 2022-07-21 | $20.02 | $20.20 | $20.02 | $20.19 | $20.19 | 1,102 |
| 2022-07-20 | $19.93 | $20.01 | $19.93 | $19.95 | $19.95 | 1,705 |
| 2022-07-19 | $19.45 | $19.80 | $19.45 | $19.80 | $19.80 | 1,713 |
| 2022-07-18 | $19.65 | $19.73 | $19.31 | $19.31 | $19.31 | 1,000 |
| 2022-07-15 | $19.21 | $19.34 | $19.21 | $19.34 | $19.34 | 1,700 |
| 2022-07-14 | $19.09 | $19.10 | $19.06 | $19.06 | $19.06 | 501 |
| 2022-07-13 | $18.91 | $19.18 | $18.87 | $19.11 | $19.11 | 1,551 |
| 2022-07-12 | $19.27 | $19.34 | $19.10 | $19.10 | $19.10 | 610 |
| 2022-07-11 | $19.36 | $19.45 | $19.27 | $19.27 | $19.27 | 600 |
| 2022-07-08 | $19.54 | $19.72 | $19.54 | $19.67 | $19.67 | 900 |
| 2022-07-07 | $19.35 | $19.53 | $19.35 | $19.52 | $19.52 | 1,347 |
| 2022-07-06 | $18.98 | $19.07 | $18.98 | $19.03 | $19.03 | 555 |
| 2022-07-05 | $18.52 | $18.98 | $18.52 | $18.93 | $18.93 | 800 |
| 2022-07-01 | $18.61 | $18.69 | $18.61 | $18.64 | $18.64 | 218 |
| 2022-06-30 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 55 |
| 2022-06-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1 |
| 2022-06-28 | $19.09 | $19.09 | $18.85 | $18.85 | $18.85 | 203 |
| 2022-06-27 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2022-06-24 | $19.34 | $19.44 | $19.30 | $19.44 | $19.44 | 400 |
| 2022-06-23 | $18.89 | $18.89 | $18.85 | $18.85 | $18.84 | 100 |
| 2022-06-22 | $18.75 | $18.86 | $18.71 | $18.71 | $18.69 | 300 |
| 2022-06-21 | $18.62 | $18.62 | $18.58 | $18.58 | $18.57 | 3,400 |
| 2022-06-17 | $18.06 | $18.08 | $18.02 | $18.08 | $18.06 | 1,097 |
| 2022-06-16 | $18.63 | $18.63 | $18.08 | $18.08 | $18.06 | 111 |
| 2022-06-15 | $18.89 | $18.89 | $18.73 | $18.73 | $18.71 | 106 |
| 2022-06-14 | $18.38 | $18.38 | $18.38 | $18.38 | $18.37 | 8 |
| 2022-06-13 | $19.19 | $19.19 | $18.56 | $18.56 | $18.55 | 192 |
| 2022-06-10 | $19.39 | $19.53 | $19.39 | $19.42 | $19.41 | 600 |
| 2022-06-09 | $20.38 | $20.38 | $20.07 | $20.07 | $20.06 | 200 |
| 2022-06-08 | $20.54 | $20.54 | $20.54 | $20.54 | $20.52 | 10 |
| 2022-06-07 | $20.59 | $20.75 | $20.59 | $20.73 | $20.71 | 221 |
| 2022-06-06 | $20.65 | $20.65 | $20.58 | $20.58 | $20.57 | 105 |
| 2022-06-03 | $20.75 | $20.75 | $20.46 | $20.46 | $20.44 | 201 |
| 2022-06-02 | $20.74 | $20.95 | $20.74 | $20.95 | $20.93 | 100 |
| 2022-06-01 | $20.87 | $20.87 | $20.51 | $20.51 | $20.50 | 208 |
| 2022-05-31 | $20.55 | $20.80 | $20.55 | $20.62 | $20.61 | 309 |
| 2022-05-27 | $20.42 | $20.61 | $20.42 | $20.61 | $20.59 | 300 |
| 2022-05-26 | $19.85 | $20.08 | $19.85 | $20.01 | $20.00 | 501 |
| 2022-05-25 | $19.45 | $19.52 | $19.45 | $19.52 | $19.50 | 100 |
| 2022-05-24 | $19.46 | $19.46 | $19.26 | $19.26 | $19.25 | 102 |
| 2022-05-23 | $19.50 | $19.64 | $19.50 | $19.64 | $19.63 | 206 |
| 2022-05-20 | $19.55 | $19.55 | $19.27 | $19.27 | $19.25 | 100 |
| 2022-05-19 | $19.33 | $19.33 | $19.33 | $19.33 | $19.32 | 113 |
| 2022-05-18 | $20.39 | $20.39 | $19.55 | $19.55 | $19.54 | 113 |
| 2022-05-17 | $20.28 | $20.51 | $20.28 | $20.51 | $20.50 | 304 |
| 2022-05-16 | $20.15 | $20.15 | $20.07 | $20.07 | $20.06 | 102 |
| 2022-05-13 | $19.79 | $20.18 | $19.79 | $20.18 | $20.17 | 202 |
| 2022-05-12 | $19.54 | $19.80 | $19.54 | $19.56 | $19.55 | 400 |
| 2022-05-11 | $19.73 | $19.73 | $19.73 | $19.73 | $19.72 | 2 |
| 2022-05-10 | $20.28 | $20.53 | $20.28 | $20.31 | $20.30 | 200 |
| 2022-05-09 | $20.69 | $20.69 | $20.12 | $20.12 | $20.11 | 141 |
| 2022-05-06 | $21.14 | $21.14 | $20.91 | $20.91 | $20.89 | 105 |
| 2022-05-05 | $20.94 | $20.94 | $20.94 | $20.94 | $20.92 | 93 |
| 2022-05-04 | $21.92 | $21.92 | $21.92 | $21.92 | $21.90 | 93 |
| 2022-05-03 | $21.23 | $21.23 | $21.23 | $21.23 | $21.21 | 5 |
| 2022-05-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.13 | 16 |
| 2022-04-29 | $21.56 | $21.56 | $20.86 | $20.86 | $20.84 | 102 |
| 2022-04-28 | $21.26 | $21.86 | $21.26 | $21.74 | $21.73 | 300 |
| 2022-04-27 | $21.14 | $21.17 | $21.03 | $21.10 | $21.09 | 511 |
| 2022-04-26 | $21.02 | $21.02 | $21.02 | $21.02 | $21.01 | 103 |
| 2022-04-25 | $21.64 | $21.64 | $21.64 | $21.64 | $21.63 | 103 |
| 2022-04-22 | $21.61 | $21.61 | $21.61 | $21.61 | $21.60 | 100 |
| 2022-04-21 | $22.87 | $23.03 | $22.17 | $22.17 | $22.15 | 321 |
| 2022-04-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.64 | 1 |
| 2022-04-19 | $22.74 | $22.89 | $22.74 | $22.89 | $22.87 | 500 |
| 2022-04-18 | $22.61 | $22.61 | $22.55 | $22.55 | $22.53 | 205 |
| 2022-04-14 | $22.42 | $22.42 | $22.42 | $22.42 | $22.40 | 9 |
| 2022-04-13 | $22.60 | $22.86 | $22.60 | $22.86 | $22.84 | 2,075 |
| 2022-04-12 | $22.59 | $22.59 | $22.40 | $22.40 | $22.39 | 300 |
| 2022-04-11 | $22.36 | $22.36 | $22.36 | $22.36 | $22.34 | 0 |
| 2022-04-08 | $22.93 | $22.93 | $22.93 | $22.93 | $22.91 | 1 |
| 2022-04-07 | $23.19 | $23.19 | $23.10 | $23.10 | $23.09 | 101 |
| 2022-04-06 | $23.01 | $23.02 | $23.01 | $23.02 | $23.00 | 701 |
| 2022-04-05 | $23.58 | $23.68 | $23.46 | $23.46 | $23.44 | 513 |
| 2022-04-04 | $23.82 | $23.89 | $23.82 | $23.89 | $23.88 | 202 |
| 2022-04-01 | $23.47 | $23.55 | $23.47 | $23.55 | $23.54 | 217 |
| 2022-03-31 | $23.57 | $23.57 | $23.57 | $23.57 | $23.56 | 390 |
| 2022-03-30 | $23.96 | $23.96 | $23.82 | $23.82 | $23.80 | 390 |
| 2022-03-29 | $23.76 | $23.96 | $23.76 | $23.96 | $23.95 | 202 |
| 2022-03-28 | $23.61 | $23.73 | $23.61 | $23.73 | $23.72 | 204 |
| 2022-03-25 | $23.57 | $23.64 | $23.52 | $23.57 | $23.55 | 568 |
| 2022-03-24 | $23.28 | $23.46 | $23.28 | $23.46 | $23.43 | 203 |
| 2022-03-23 | $23.24 | $23.28 | $23.06 | $23.06 | $23.02 | 309 |
| 2022-03-22 | $23.12 | $23.26 | $23.12 | $23.21 | $23.17 | 200 |
| 2022-03-21 | $22.99 | $22.99 | $22.86 | $22.86 | $22.83 | 100 |
| 2022-03-18 | $22.52 | $22.79 | $22.52 | $22.79 | $22.76 | 200 |
| 2022-03-17 | $22.23 | $22.33 | $22.23 | $22.33 | $22.29 | 305 |
| 2022-03-16 | $21.82 | $22.02 | $21.82 | $22.02 | $21.98 | 278 |
| 2022-03-15 | $21.27 | $21.50 | $21.27 | $21.50 | $21.47 | 200 |
| 2022-03-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.91 | 2 |
| 2022-03-11 | $21.62 | $21.66 | $21.36 | $21.36 | $21.32 | 200 |
| 2022-03-10 | $21.49 | $21.73 | $21.49 | $21.73 | $21.69 | 1,659 |
| 2022-03-09 | $21.40 | $21.72 | $21.40 | $21.72 | $21.69 | 510 |
| 2022-03-08 | $20.99 | $21.64 | $20.99 | $21.12 | $21.08 | 1,152 |
| 2022-03-07 | $21.15 | $21.15 | $21.15 | $21.15 | $21.12 | 4 |
| 2022-03-04 | $21.80 | $21.80 | $21.80 | $21.80 | $21.76 | 4 |
| 2022-03-03 | $21.96 | $21.96 | $21.96 | $21.96 | $21.92 | 0 |
| 2022-03-02 | $21.99 | $22.29 | $21.99 | $22.21 | $22.17 | 475 |
| 2022-03-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.77 | 302 |
| 2022-02-28 | $22.07 | $22.19 | $21.92 | $22.08 | $22.04 | 302 |
| 2022-02-25 | $21.79 | $22.01 | $21.79 | $22.01 | $21.97 | 401 |
| 2022-02-24 | $20.89 | $21.62 | $20.55 | $21.62 | $21.59 | 3,156 |
| 2022-02-23 | $21.16 | $21.16 | $21.11 | $21.11 | $21.07 | 2,500 |
| 2022-02-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.52 | 101 |
| 2022-02-18 | $22.02 | $22.02 | $21.85 | $21.85 | $21.81 | 101 |
| 2022-02-17 | $22.09 | $22.09 | $22.09 | $22.09 | $22.05 | 50 |
| 2022-02-16 | $22.65 | $22.65 | $22.65 | $22.65 | $22.61 | 16 |
| 2022-02-15 | $22.55 | $22.66 | $22.55 | $22.64 | $22.61 | 210 |
| 2022-02-14 | $22.28 | $22.28 | $22.21 | $22.21 | $22.18 | 111 |
| 2022-02-11 | $22.27 | $22.27 | $22.27 | $22.27 | $22.24 | 105 |
| 2022-02-10 | $22.94 | $22.94 | $22.72 | $22.72 | $22.68 | 105 |
| 2022-02-09 | $23.11 | $23.15 | $23.11 | $23.15 | $23.11 | 128 |
| 2022-02-08 | $22.83 | $22.88 | $22.75 | $22.88 | $22.84 | 304 |
| 2022-02-07 | $22.70 | $22.70 | $22.61 | $22.61 | $22.58 | 102 |
| 2022-02-04 | $22.84 | $22.94 | $22.84 | $22.86 | $22.83 | 204 |
| 2022-02-03 | $22.57 | $22.57 | $22.57 | $22.57 | $22.54 | 1 |
| 2022-02-02 | $23.34 | $23.42 | $23.34 | $23.39 | $23.35 | 301 |
| 2022-02-01 | $22.98 | $23.14 | $22.98 | $23.14 | $23.10 | 202 |
| 2022-01-31 | $22.78 | $23.02 | $22.78 | $23.02 | $22.98 | 100 |
| 2022-01-28 | $22.29 | $22.50 | $22.29 | $22.50 | $22.46 | 103 |
| 2022-01-27 | $22.46 | $22.46 | $21.92 | $21.92 | $21.88 | 300 |
| 2022-01-26 | $22.48 | $22.48 | $22.08 | $22.08 | $22.04 | 203 |
| 2022-01-25 | $21.86 | $22.35 | $21.86 | $21.99 | $21.95 | 407 |
| 2022-01-24 | $21.90 | $22.35 | $21.90 | $22.35 | $22.31 | 322 |
| 2022-01-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.32 | 13 |
| 2022-01-20 | $23.56 | $23.60 | $22.92 | $22.92 | $22.89 | 303 |
| 2022-01-19 | $23.75 | $23.75 | $23.23 | $23.23 | $23.19 | 101 |
| 2022-01-18 | $23.67 | $23.67 | $23.48 | $23.48 | $23.44 | 579 |
| 2022-01-14 | $24.00 | $24.03 | $24.00 | $24.03 | $23.99 | 100 |
| 2022-01-13 | $24.59 | $24.59 | $23.87 | $23.87 | $23.83 | 101 |
| 2022-01-12 | $24.62 | $24.62 | $24.50 | $24.50 | $24.46 | 160 |
| 2022-01-11 | $24.36 | $24.36 | $24.33 | $24.33 | $24.29 | 144 |
| 2022-01-10 | $24.06 | $24.06 | $24.06 | $24.06 | $24.02 | 5 |
| 2022-01-07 | $24.06 | $24.06 | $24.06 | $24.06 | $24.02 | 3 |
| 2022-01-06 | $24.36 | $24.36 | $24.24 | $24.24 | $24.20 | 100 |
| 2022-01-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.39 | 113 |
| 2022-01-04 | $25.09 | $25.13 | $25.00 | $25.13 | $25.09 | 507 |
| 2022-01-03 | $25.29 | $25.41 | $25.28 | $25.41 | $25.37 | 518 |
| 2021-12-31 | $25.22 | $25.22 | $25.08 | $25.08 | $25.04 | 100 |
| 2021-12-30 | $25.47 | $25.47 | $25.23 | $25.23 | $25.19 | 120 |
| 2021-12-29 | $25.69 | $25.69 | $25.37 | $25.37 | $25.33 | 280 |
| 2021-12-28 | $25.42 | $25.42 | $25.36 | $25.36 | $25.32 | 463 |
| 2021-12-27 | $25.33 | $25.45 | $25.33 | $25.45 | $25.41 | 1,598 |
| 2021-12-23 | $25.03 | $25.16 | $25.03 | $25.07 | $25.03 | 3,658 |
| 2021-12-22 | $24.56 | $24.85 | $24.56 | $24.85 | $24.81 | 4,491 |
| 2021-12-21 | $24.17 | $24.51 | $24.16 | $24.51 | $24.47 | 691 |
| 2021-12-20 | $23.87 | $24.02 | $23.83 | $24.02 | $23.98 | 1,697 |
| 2021-12-17 | $25.30 | $25.30 | $24.22 | $24.22 | $24.18 | 5,800 |
| 2021-12-16 | $25.14 | $25.14 | $24.52 | $24.52 | $24.48 | 37,349 |