Orsted A/S (DNNGY) Exchange: PINK

  1. Overview
  2. Orsted A/S (DNNGY)

Data as of May 3, 2024

$18.26 ($-0.21) -1.12%

Orsted A/S - Daily Information
Click for more stock information on Orsted A/S.
Daily Information Data
Date May 3, 2024
Open $18.15
Previous Close $18.26
High $18.31
Low $18.15
Adjusted Open $18.15
Previous Adjusted Close $18.26
Adjusted High $18.31
Adjusted Low $18.15

About Orsted A/S (DNNGY)

DONG Energy A/S ADR

Invest in Orsted A/S (DNNGY)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Orsted A/S (DNNGY)

Date Open High Low Close Adj.Close Volume
2024-04-19 $18.15 $18.31 $18.15 $18.26 $18.26 31,865
2024-04-18 $18.47 $18.62 $18.38 $18.47 $18.47 85,122
2024-04-17 $18.03 $18.06 $17.76 $17.92 $17.92 99,174
2024-04-16 $18.18 $18.30 $17.99 $18.25 $18.25 66,559
2024-04-15 $18.86 $18.86 $18.58 $18.63 $18.63 89,250
2024-04-12 $19.14 $19.28 $19.07 $19.10 $19.10 50,865
2024-04-11 $18.80 $18.85 $18.47 $18.69 $18.69 37,652
2024-04-10 $18.61 $18.61 $17.98 $18.26 $18.26 110,054
2024-04-09 $19.34 $19.37 $19.05 $19.20 $19.20 61,622
2024-04-08 $18.67 $18.78 $18.63 $18.73 $18.73 48,840
2024-04-05 $18.47 $18.56 $18.38 $18.47 $18.47 62,549
2024-04-04 $19.01 $19.13 $18.70 $18.70 $18.70 171,407
2024-04-03 $17.86 $18.34 $17.83 $18.06 $18.06 51,161
2024-04-02 $18.23 $18.23 $18.01 $18.06 $18.06 51,161
2024-04-01 $18.82 $18.82 $18.43 $18.64 $18.64 29,848
2024-03-28 $18.70 $18.70 $18.51 $18.64 $18.64 98,415
2024-03-27 $18.38 $18.70 $18.38 $18.70 $18.70 64,120
2024-03-26 $18.16 $18.23 $18.02 $18.08 $18.08 86,267
2024-03-25 $18.12 $18.25 $18.11 $18.23 $18.23 62,257
2024-03-22 $18.29 $18.41 $18.27 $18.31 $18.31 52,880
2024-03-21 $17.84 $17.95 $17.77 $17.79 $17.79 26,347
2024-03-20 $17.55 $18.03 $17.55 $17.98 $17.98 88,195
2024-03-19 $17.20 $17.33 $17.20 $17.24 $17.24 107,370
2024-03-18 $17.15 $17.25 $17.01 $17.15 $17.15 66,618
2024-03-15 $16.91 $17.03 $16.83 $16.86 $16.86 85,714
2024-03-14 $17.41 $17.44 $17.01 $17.05 $17.05 59,808
2024-03-13 $16.95 $17.01 $16.84 $16.85 $16.85 37,765
2024-03-12 $17.71 $17.72 $17.28 $17.31 $17.31 58,065
2024-03-11 $18.04 $18.04 $17.68 $17.79 $17.79 56,796
2024-03-08 $18.24 $18.31 $18.11 $18.13 $18.13 53,589
2024-03-07 $18.16 $18.32 $18.05 $18.13 $18.13 56,834
2024-03-06 $18.38 $18.47 $18.23 $18.32 $18.32 54,096
2024-03-05 $17.71 $17.84 $17.63 $17.66 $17.66 44,260
2024-03-04 $17.94 $17.95 $17.75 $17.92 $17.92 141,639
2024-03-01 $18.92 $18.92 $18.45 $18.77 $18.77 58,339
2024-02-29 $18.65 $18.80 $18.60 $18.80 $18.80 74,508
2024-02-28 $17.98 $17.98 $17.82 $17.88 $17.88 43,822
2024-02-27 $18.00 $18.39 $18.00 $18.39 $18.39 34,118
2024-02-26 $18.16 $18.29 $18.14 $18.25 $18.25 46,751
2024-02-23 $18.04 $18.22 $18.01 $18.15 $18.15 50,928
2024-02-22 $18.60 $18.69 $18.48 $18.59 $18.59 39,543
2024-02-21 $18.67 $18.98 $18.67 $18.98 $18.98 107,631
2024-02-20 $18.83 $18.93 $18.69 $18.71 $18.71 30,834
2024-02-16 $18.95 $19.17 $18.82 $19.10 $19.10 46,650
2024-02-15 $19.42 $19.62 $19.36 $19.49 $19.49 21,528
2024-02-14 $19.47 $19.50 $19.23 $19.39 $19.39 70,040
2024-02-13 $19.52 $19.52 $19.05 $19.08 $19.08 37,632
2024-02-12 $19.19 $19.25 $19.02 $19.12 $19.12 67,400
2024-02-09 $18.73 $18.91 $18.69 $18.91 $18.91 46,564
2024-02-08 $18.31 $18.53 $18.30 $18.43 $18.43 113,261
2024-02-07 $17.97 $18.34 $17.90 $18.14 $18.14 120,056
2024-02-06 $18.41 $18.61 $18.41 $18.59 $18.59 65,129
2024-02-05 $18.30 $18.31 $18.07 $18.18 $18.18 46,407
2024-02-02 $18.69 $18.70 $18.41 $18.53 $18.53 42,321
2024-02-01 $18.86 $19.27 $18.86 $19.24 $19.24 25,130
2024-01-31 $18.80 $18.99 $18.53 $18.53 $18.53 60,086
2024-01-30 $18.45 $18.55 $18.20 $18.29 $18.29 117,406
2024-01-29 $19.01 $19.21 $18.90 $19.20 $19.20 44,451
2024-01-26 $18.50 $18.59 $18.46 $18.50 $18.50 21,137
2024-01-25 $18.42 $18.44 $18.30 $18.44 $18.44 59,482
2024-01-24 $19.02 $19.02 $18.57 $18.57 $18.57 79,176
2024-01-23 $18.80 $18.80 $18.59 $18.74 $18.74 61,493
2024-01-22 $18.54 $18.66 $18.43 $18.46 $18.46 81,627
2024-01-19 $18.80 $18.98 $18.72 $18.96 $18.96 83,561
2024-01-18 $18.83 $18.87 $18.58 $18.70 $18.70 86,614
2024-01-17 $18.49 $18.52 $18.09 $18.19 $18.19 92,421
2024-01-16 $18.70 $18.80 $18.54 $18.55 $18.55 80,572
2024-01-12 $19.24 $19.38 $19.18 $19.19 $19.19 59,539
2024-01-11 $18.91 $18.91 $18.63 $18.79 $18.79 49,497
2024-01-10 $18.49 $18.61 $18.45 $18.59 $18.59 31,909
2024-01-09 $18.52 $18.64 $18.49 $18.51 $18.51 45,212
2024-01-08 $18.65 $18.95 $18.64 $18.92 $18.92 69,463
2024-01-05 $17.88 $18.38 $17.84 $18.18 $18.18 36,661
2024-01-04 $17.32 $17.93 $17.32 $17.75 $17.75 32,814
2024-01-03 $17.27 $17.38 $17.11 $17.22 $17.22 66,841
2024-01-02 $17.77 $17.96 $17.74 $17.87 $17.87 66,508
2023-12-29 $18.46 $18.51 $18.36 $18.43 $18.43 27,372
2023-12-28 $18.53 $18.74 $18.49 $18.52 $18.52 52,529
2023-12-27 $18.44 $18.67 $18.44 $18.66 $18.66 31,078
2023-12-26 $17.72 $18.18 $17.72 $18.12 $18.12 43,557
2023-12-22 $17.93 $18.03 $17.83 $17.97 $17.97 68,549
2023-12-21 $17.87 $17.93 $17.77 $17.93 $17.93 83,699
2023-12-20 $18.34 $18.34 $17.90 $17.99 $17.99 55,055
2023-12-19 $17.87 $17.90 $17.54 $17.65 $17.65 73,955
2023-12-18 $17.92 $17.94 $17.55 $17.66 $17.66 63,232
2023-12-15 $18.24 $18.38 $18.12 $18.18 $18.18 97,247
2023-12-14 $17.75 $17.83 $17.64 $17.72 $17.72 55,822
2023-12-13 $16.24 $16.95 $16.20 $16.95 $16.95 100,091
2023-12-12 $16.04 $16.25 $15.91 $16.21 $16.21 89,422
2023-12-11 $16.14 $16.29 $16.14 $16.27 $16.27 103,088
2023-12-08 $16.55 $16.63 $16.30 $16.37 $16.37 89,794
2023-12-07 $16.92 $17.02 $16.90 $16.95 $16.95 85,203
2023-12-06 $16.79 $16.91 $16.68 $16.68 $16.68 99,442
2023-12-05 $16.33 $16.60 $16.32 $16.47 $16.47 74,088
2023-12-04 $16.05 $16.11 $15.98 $16.06 $16.06 60,754
2023-12-01 $15.69 $15.98 $15.69 $15.97 $15.97 111,895
2023-11-30 $15.72 $15.76 $15.52 $15.67 $15.67 64,888
2023-11-29 $15.43 $15.53 $15.37 $15.40 $15.40 71,993
2023-11-28 $14.76 $14.95 $14.73 $14.87 $14.87 121,639
2023-11-27 $15.11 $15.26 $15.11 $15.18 $15.18 87,630
2023-11-24 $14.81 $14.94 $14.73 $14.84 $14.84 33,666
2023-11-22 $15.10 $15.12 $14.94 $14.99 $14.99 266,219
2023-11-21 $15.17 $15.29 $15.00 $15.16 $15.16 147,896
2023-11-20 $15.36 $15.73 $15.34 $15.69 $15.69 81,320
2023-11-17 $15.26 $15.26 $14.98 $15.23 $15.23 56,056
2023-11-16 $14.74 $14.82 $14.61 $14.64 $14.64 124,206
2023-11-15 $14.75 $15.05 $14.65 $14.94 $14.94 63,133
2023-11-14 $14.71 $15.20 $14.71 $15.17 $15.17 204,201
2023-11-13 $13.88 $13.99 $13.56 $13.90 $13.90 300,366
2023-11-10 $13.65 $14.10 $13.65 $14.10 $14.10 301,664
2023-11-09 $12.77 $13.39 $12.72 $13.15 $13.15 142,690
2023-11-08 $12.77 $12.78 $12.58 $12.68 $12.68 191,907
2023-11-07 $13.14 $13.23 $12.95 $13.17 $13.17 140,470
2023-11-06 $13.59 $13.59 $13.23 $13.32 $13.32 144,363
2023-11-03 $13.73 $13.82 $13.31 $13.63 $13.63 1,814,352
2023-11-02 $12.75 $13.15 $12.75 $12.98 $12.98 526,541
2023-11-01 $13.01 $13.05 $11.72 $11.85 $11.85 742,061
2023-10-31 $16.00 $16.14 $15.88 $16.08 $16.08 329,370
2023-10-30 $16.12 $16.18 $15.69 $15.77 $15.77 114,406
2023-10-27 $16.19 $16.28 $16.03 $16.10 $16.10 121,629
2023-10-26 $15.38 $15.38 $15.11 $15.21 $15.21 125,291
2023-10-25 $15.54 $15.75 $15.44 $15.65 $15.65 108,628
2023-10-24 $15.73 $16.12 $15.71 $16.02 $16.02 332,897
2023-10-23 $15.08 $15.48 $15.08 $15.35 $15.35 284,769
2023-10-20 $15.22 $15.42 $15.16 $15.36 $15.36 119,109
2023-10-19 $15.26 $15.44 $15.21 $15.26 $15.26 144,441
2023-10-18 $15.42 $15.47 $15.21 $15.22 $15.22 105,187
2023-10-17 $15.12 $15.56 $15.12 $15.46 $15.46 167,155
2023-10-16 $15.13 $15.15 $14.98 $15.12 $15.12 244,608
2023-10-13 $15.15 $15.35 $14.99 $15.12 $15.12 321,860
2023-10-12 $17.39 $17.54 $16.50 $16.51 $16.51 248,319
2023-10-11 $17.66 $17.73 $17.45 $17.57 $17.57 98,606
2023-10-10 $17.14 $17.54 $17.12 $17.50 $17.50 255,491
2023-10-09 $16.01 $16.27 $16.01 $16.26 $16.26 101,906
2023-10-06 $15.53 $16.03 $15.34 $16.03 $16.03 196,183
2023-10-05 $16.04 $16.08 $15.84 $16.04 $16.04 111,750
2023-10-04 $16.13 $16.14 $15.61 $15.87 $15.87 216,314
2023-10-03 $16.04 $16.18 $15.64 $15.80 $15.80 137,309
2023-10-02 $17.12 $17.14 $16.70 $16.72 $16.72 285,008
2023-09-29 $18.46 $18.46 $18.02 $18.10 $18.10 107,247
2023-09-28 $18.08 $18.14 $17.91 $18.09 $18.09 157,531
2023-09-27 $18.15 $18.28 $17.87 $17.95 $17.95 135,361
2023-09-26 $18.07 $18.07 $17.79 $17.87 $17.87 135,001
2023-09-25 $18.17 $18.34 $18.12 $18.27 $18.27 213,069
2023-09-22 $18.85 $19.21 $18.82 $19.01 $19.01 122,098
2023-09-21 $19.33 $19.49 $19.30 $19.32 $19.32 85,925
2023-09-20 $19.96 $20.04 $19.67 $19.68 $19.68 130,017
2023-09-19 $19.47 $19.66 $19.37 $19.40 $19.40 191,997
2023-09-18 $19.09 $19.43 $18.89 $19.36 $19.36 121,399
2023-09-15 $19.03 $19.15 $18.82 $18.83 $18.83 211,810
2023-09-14 $19.02 $19.45 $19.02 $19.40 $19.40 78,244
2023-09-13 $18.32 $18.61 $18.32 $18.53 $18.53 46,660
2023-09-12 $18.16 $18.31 $18.12 $18.27 $18.27 189,231
2023-09-11 $18.26 $18.49 $18.18 $18.42 $18.42 159,379
2023-09-08 $18.28 $18.50 $18.13 $18.42 $18.42 182,847
2023-09-07 $17.64 $17.71 $17.37 $17.69 $17.69 333,098
2023-09-06 $18.52 $18.53 $18.00 $18.26 $18.26 192,519
2023-09-05 $18.81 $19.12 $18.78 $18.88 $18.88 326,720
2023-09-01 $21.62 $21.64 $21.34 $21.47 $21.47 87,645
2023-08-31 $21.51 $21.59 $21.11 $21.33 $21.33 134,239
2023-08-30 $20.64 $20.82 $20.44 $20.55 $20.55 168,400
2023-08-29 $26.66 $27.33 $26.66 $27.32 $27.32 48,360
2023-08-28 $26.82 $26.87 $26.74 $26.82 $26.82 76,639
2023-08-25 $26.83 $26.96 $26.64 $26.96 $26.96 43,165
2023-08-24 $26.64 $26.88 $26.59 $26.60 $26.60 58,162
2023-08-23 $26.39 $26.46 $26.25 $26.37 $26.37 84,855
2023-08-22 $26.00 $26.01 $25.74 $25.79 $25.79 190,597
2023-08-21 $25.72 $25.84 $25.64 $25.81 $25.81 130,789
2023-08-18 $25.49 $25.85 $25.48 $25.82 $25.82 75,795
2023-08-17 $25.96 $25.96 $25.43 $25.50 $25.50 157,827
2023-08-16 $26.48 $26.54 $26.25 $26.27 $26.27 116,151
2023-08-15 $26.50 $26.51 $26.09 $26.10 $26.10 86,545
2023-08-14 $26.88 $27.04 $26.79 $26.93 $26.93 68,993
2023-08-11 $27.54 $27.61 $27.50 $27.57 $27.57 67,248
2023-08-10 $27.92 $28.01 $27.56 $27.57 $27.57 110,357
2023-08-09 $27.90 $28.30 $27.85 $28.25 $28.25 51,604
2023-08-08 $28.06 $28.30 $27.98 $28.22 $28.22 90,429
2023-08-07 $28.01 $28.26 $27.94 $28.26 $28.26 43,564
2023-08-04 $28.18 $28.48 $28.10 $28.12 $28.12 56,684
2023-08-03 $27.89 $27.89 $27.57 $27.74 $27.74 85,248
2023-08-02 $28.18 $28.18 $27.77 $27.82 $27.82 102,818
2023-08-01 $28.80 $28.84 $28.67 $28.79 $28.79 29,325
2023-07-31 $29.42 $29.70 $29.00 $29.00 $29.00 30,118
2023-07-28 $29.33 $29.48 $29.13 $29.48 $29.48 31,800
2023-07-27 $30.48 $30.48 $29.82 $29.87 $29.87 41,157
2023-07-26 $30.34 $30.82 $30.34 $30.82 $30.82 27,312
2023-07-25 $30.46 $30.57 $30.36 $30.46 $30.46 26,296
2023-07-24 $30.81 $30.81 $30.39 $30.39 $30.39 27,389
2023-07-21 $30.08 $30.16 $29.94 $30.10 $30.10 18,659
2023-07-20 $30.16 $30.24 $29.99 $30.16 $30.16 26,998
2023-07-19 $31.27 $31.46 $31.14 $31.26 $31.26 24,741
2023-07-18 $31.47 $31.60 $31.30 $31.38 $31.38 24,236
2023-07-17 $31.24 $31.49 $31.22 $31.43 $31.43 43,097
2023-07-14 $31.34 $31.39 $31.19 $31.19 $31.19 33,173
2023-07-13 $31.33 $31.54 $31.28 $31.50 $31.50 43,440
2023-07-12 $30.69 $30.69 $30.36 $30.45 $30.45 22,901
2023-07-11 $30.07 $30.10 $29.88 $30.10 $30.10 34,134
2023-07-10 $29.89 $29.92 $29.63 $29.80 $29.80 44,951
2023-07-07 $30.09 $30.32 $29.86 $30.21 $30.21 32,383
2023-07-06 $30.14 $30.14 $29.76 $29.94 $29.94 38,710
2023-07-05 $30.73 $30.73 $30.42 $30.46 $30.46 57,131
2023-07-03 $31.57 $31.57 $31.41 $31.46 $31.46 19,531
2023-06-30 $31.67 $31.70 $31.41 $31.57 $31.57 39,297
2023-06-29 $31.29 $31.49 $31.26 $31.41 $31.41 23,086
2023-06-28 $31.77 $31.91 $31.67 $31.86 $31.86 36,270
2023-06-27 $31.13 $31.13 $30.78 $30.94 $30.94 39,235
2023-06-26 $30.60 $30.66 $30.54 $30.60 $30.60 35,938
2023-06-23 $30.39 $30.45 $30.17 $30.39 $30.39 28,232
2023-06-22 $31.51 $31.60 $31.43 $31.49 $31.49 32,136
2023-06-21 $31.70 $31.84 $31.46 $31.82 $31.82 40,275
2023-06-20 $32.31 $32.66 $32.29 $32.59 $32.59 25,259
2023-06-16 $33.02 $33.12 $32.77 $32.77 $32.77 31,984
2023-06-15 $32.36 $32.81 $32.33 $32.81 $32.81 43,885
2023-06-14 $31.83 $31.90 $31.44 $31.68 $31.68 27,174
2023-06-13 $31.25 $31.42 $30.89 $30.94 $30.94 35,511
2023-06-12 $31.62 $31.81 $31.45 $31.56 $31.56 27,902
2023-06-09 $31.75 $31.75 $31.39 $31.58 $31.58 32,610
2023-06-08 $30.42 $30.58 $30.42 $30.58 $30.58 42,084
2023-06-07 $29.14 $29.20 $28.80 $28.86 $28.86 34,177
2023-06-06 $29.51 $29.74 $29.48 $29.71 $29.71 34,680
2023-06-05 $29.37 $29.37 $29.18 $29.34 $29.34 30,376
2023-06-02 $29.60 $29.67 $29.25 $29.36 $29.36 49,479
2023-06-01 $29.45 $30.07 $29.33 $29.98 $29.98 56,127
2023-05-31 $29.44 $29.50 $28.90 $29.27 $29.27 52,104
2023-05-30 $29.90 $29.90 $29.47 $29.64 $29.64 37,030
2023-05-26 $29.56 $29.56 $29.22 $29.48 $29.48 26,391
2023-05-25 $30.16 $30.22 $29.92 $30.22 $30.22 29,336
2023-05-24 $30.01 $30.35 $30.01 $30.26 $30.26 33,003
2023-05-23 $30.91 $31.04 $30.84 $30.84 $30.84 33,065
2023-05-22 $31.52 $31.52 $30.99 $31.22 $31.22 26,063
2023-05-19 $30.47 $31.05 $30.47 $30.92 $30.92 53,341
2023-05-18 $31.00 $31.00 $30.15 $30.15 $30.15 77,559
2023-05-17 $31.09 $31.09 $30.69 $30.90 $30.90 34,697
2023-05-16 $32.06 $32.09 $31.50 $31.57 $31.57 84,912
2023-05-15 $32.17 $32.34 $32.09 $32.34 $32.34 29,617
2023-05-12 $31.57 $31.79 $31.54 $31.63 $31.63 29,335
2023-05-11 $30.82 $30.85 $30.59 $30.73 $30.73 26,804
2023-05-10 $30.65 $30.66 $30.48 $30.66 $30.66 26,216
2023-05-09 $30.00 $30.38 $29.99 $30.36 $30.36 31,044
2023-05-08 $30.75 $30.85 $30.58 $30.72 $30.72 21,806
2023-05-05 $30.99 $31.33 $30.62 $31.29 $31.29 33,218
2023-05-04 $30.45 $31.00 $30.45 $30.92 $30.92 43,235
2023-05-03 $29.51 $29.74 $29.46 $29.46 $29.46 55,818
2023-05-02 $29.92 $29.95 $29.66 $29.86 $29.86 122,790
2023-05-01 $30.30 $30.30 $30.03 $30.18 $30.18 32,626
2023-04-28 $29.90 $29.98 $29.74 $29.85 $29.85 36,654
2023-04-27 $29.94 $30.10 $29.75 $30.03 $30.03 48,797
2023-04-26 $29.69 $29.69 $29.36 $29.38 $29.38 24,445
2023-04-25 $29.55 $29.55 $29.18 $29.30 $29.30 50,885
2023-04-24 $29.78 $29.78 $29.58 $29.74 $29.74 37,160
2023-04-21 $29.84 $29.89 $29.50 $29.80 $29.80 29,231
2023-04-20 $29.13 $29.14 $28.84 $29.04 $29.04 22,156
2023-04-19 $28.71 $29.05 $28.70 $28.91 $28.91 18,214
2023-04-18 $28.85 $28.86 $28.71 $28.80 $28.80 48,525
2023-04-17 $29.50 $29.57 $29.32 $29.43 $29.43 171,066
2023-04-14 $30.01 $30.01 $29.69 $29.91 $29.91 61,159
2023-04-13 $30.11 $30.25 $30.07 $30.20 $30.20 80,463
2023-04-12 $29.18 $29.45 $29.16 $29.38 $29.38 47,626
2023-04-11 $28.27 $28.75 $28.27 $28.68 $28.68 83,611
2023-04-10 $28.56 $28.94 $28.28 $28.56 $28.56 47,465
2023-04-06 $28.50 $28.63 $28.37 $28.56 $28.56 52,028
2023-04-05 $28.49 $28.66 $28.35 $28.49 $28.49 73,657
2023-04-04 $28.15 $28.35 $28.15 $28.33 $28.33 73,292
2023-04-03 $28.16 $28.44 $28.06 $28.41 $28.41 41,442
2023-03-31 $28.18 $28.42 $28.18 $28.24 $28.24 66,601
2023-03-30 $28.03 $28.25 $27.99 $28.10 $28.10 58,195
2023-03-29 $26.71 $26.89 $26.65 $26.82 $26.82 81,879
2023-03-28 $26.60 $26.68 $26.49 $26.61 $26.61 136,934
2023-03-27 $26.71 $27.16 $26.71 $27.13 $27.13 62,489
2023-03-24 $26.31 $26.44 $25.96 $26.35 $26.35 44,547
2023-03-23 $27.25 $27.59 $27.09 $27.17 $27.17 23,899
2023-03-22 $27.17 $27.59 $26.98 $27.25 $27.25 62,491
2023-03-21 $27.52 $27.52 $27.00 $27.09 $27.09 56,984
2023-03-20 $27.00 $27.04 $26.61 $26.74 $26.74 61,810
2023-03-17 $26.59 $26.76 $26.35 $26.65 $26.65 57,642
2023-03-16 $26.55 $27.29 $26.45 $27.29 $27.29 113,365
2023-03-15 $27.91 $28.10 $27.02 $27.28 $27.28 74,777
2023-03-14 $29.06 $29.06 $28.57 $28.96 $28.96 76,817
2023-03-13 $27.87 $28.24 $27.85 $27.99 $27.99 41,740
2023-03-10 $28.00 $28.04 $27.45 $27.50 $27.50 44,118
2023-03-09 $28.25 $28.28 $27.93 $28.12 $28.12 48,392
2023-03-08 $27.96 $28.32 $27.72 $28.24 $28.24 18,288
2023-03-07 $29.78 $29.78 $28.92 $28.96 $28.30 46,625
2023-03-06 $29.22 $29.30 $29.06 $29.26 $29.26 62,141
2023-03-03 $28.92 $29.15 $28.78 $28.97 $28.97 16,311
2023-03-02 $28.62 $28.77 $28.55 $28.64 $28.64 58,144
2023-03-01 $28.97 $28.98 $28.53 $28.63 $28.63 396,773
2023-02-28 $29.27 $29.29 $28.98 $28.98 $28.98 52,539
2023-02-27 $29.23 $29.55 $29.23 $29.44 $29.44 35,403
2023-02-24 $29.38 $29.41 $29.22 $29.23 $29.23 22,012
2023-02-23 $29.36 $29.45 $29.20 $29.44 $29.44 38,166
2023-02-22 $29.65 $29.88 $29.58 $29.60 $29.60 60,981
2023-02-21 $30.49 $30.55 $30.24 $30.40 $30.40 41,169
2023-02-17 $29.99 $30.22 $29.96 $30.19 $30.19 37,255
2023-02-16 $29.87 $30.06 $29.70 $29.81 $29.81 43,455
2023-02-15 $29.56 $30.04 $29.54 $29.95 $29.95 32,741
2023-02-14 $29.96 $30.36 $29.81 $30.17 $30.17 40,355
2023-02-13 $30.27 $30.59 $30.25 $30.52 $30.52 31,844
2023-02-10 $30.30 $30.43 $30.20 $30.31 $30.31 30,111
2023-02-09 $30.87 $31.01 $30.58 $30.74 $30.74 31,555
2023-02-08 $31.34 $31.34 $30.67 $30.84 $30.84 40,083
2023-02-07 $31.04 $31.07 $30.57 $30.80 $30.80 70,682
2023-02-06 $30.99 $31.27 $30.98 $31.21 $31.21 43,306
2023-02-03 $30.75 $31.29 $30.75 $31.15 $31.15 41,458
2023-02-02 $31.81 $31.88 $31.19 $31.57 $31.57 68,843
2023-02-01 $30.01 $30.52 $29.71 $30.46 $30.46 76,414
2023-01-31 $29.30 $29.71 $29.18 $29.51 $29.51 49,483
2023-01-30 $29.43 $29.58 $29.28 $29.29 $29.29 56,593
2023-01-27 $29.36 $29.50 $29.14 $29.43 $29.43 50,248
2023-01-26 $29.46 $29.53 $29.07 $29.26 $29.26 173,520
2023-01-25 $29.30 $29.57 $29.25 $29.44 $29.44 87,842
2023-01-24 $29.68 $29.68 $29.31 $29.54 $29.54 57,344
2023-01-23 $29.11 $29.80 $29.06 $29.80 $29.80 62,915
2023-01-20 $29.66 $29.83 $29.46 $29.66 $29.66 97,759
2023-01-19 $32.38 $32.43 $32.05 $32.09 $32.09 52,266
2023-01-18 $33.75 $33.86 $32.98 $33.00 $33.00 100,132
2023-01-17 $33.93 $34.19 $33.90 $34.06 $34.06 198,432
2023-01-13 $32.55 $32.69 $32.21 $32.31 $32.31 123,921
2023-01-12 $33.17 $33.49 $32.76 $33.46 $33.46 81,275
2023-01-11 $31.86 $32.72 $31.78 $32.70 $32.70 111,916
2023-01-10 $30.73 $30.95 $30.55 $30.92 $30.92 48,873
2023-01-09 $30.27 $30.67 $30.27 $30.35 $30.35 118,710
2023-01-06 $29.81 $30.50 $29.52 $30.38 $30.38 88,953
2023-01-05 $30.33 $30.35 $29.73 $29.74 $29.74 59,526
2023-01-04 $31.42 $31.73 $31.15 $31.58 $31.58 148,572
2023-01-03 $30.86 $31.10 $30.67 $31.00 $31.00 68,807
2022-12-30 $30.22 $30.39 $30.07 $30.19 $30.19 51,734
2022-12-29 $29.94 $30.29 $29.94 $30.12 $30.12 62,157
2022-12-28 $29.89 $30.02 $29.54 $29.54 $29.54 61,387
2022-12-27 $29.56 $29.86 $29.50 $29.74 $29.74 61,401
2022-12-23 $29.49 $29.78 $29.37 $29.59 $29.59 59,907
2022-12-22 $30.15 $30.22 $29.83 $30.04 $30.04 81,743
2022-12-21 $29.81 $29.98 $29.63 $29.87 $29.87 91,956
2022-12-20 $29.54 $29.84 $29.42 $29.67 $29.67 108,450
2022-12-19 $29.66 $29.97 $29.66 $29.83 $29.83 70,398
2022-12-16 $29.56 $29.79 $29.19 $29.44 $29.44 94,128
2022-12-15 $31.27 $31.40 $30.76 $30.78 $30.78 73,669
2022-12-14 $31.60 $31.78 $31.33 $31.60 $31.60 83,449
2022-12-13 $31.74 $31.97 $31.22 $31.39 $31.39 88,840
2022-12-12 $30.10 $30.47 $29.99 $30.40 $30.40 96,287
2022-12-09 $30.17 $30.39 $29.95 $30.08 $30.08 98,229
2022-12-08 $30.20 $30.45 $30.16 $30.27 $30.27 50,474
2022-12-07 $30.73 $30.82 $30.64 $30.70 $30.70 40,977
2022-12-06 $31.73 $31.78 $31.13 $31.27 $31.27 50,192
2022-12-05 $31.33 $31.59 $30.72 $30.80 $30.80 57,806
2022-12-02 $30.35 $30.63 $30.13 $30.53 $30.53 46,958
2022-12-01 $31.31 $31.65 $31.01 $31.19 $31.19 360,387
2022-11-30 $28.69 $29.10 $28.43 $29.00 $29.00 98,866
2022-11-29 $28.11 $28.26 $27.90 $27.93 $27.93 96,633
2022-11-28 $28.85 $29.06 $28.11 $28.21 $28.21 69,445
2022-11-25 $29.19 $29.52 $29.19 $29.40 $29.40 34,380
2022-11-23 $28.52 $29.25 $28.52 $29.20 $29.20 28,159
2022-11-22 $28.86 $29.06 $28.80 $29.06 $29.06 65,050
2022-11-21 $28.98 $29.14 $28.78 $28.96 $28.96 66,331
2022-11-18 $29.25 $29.60 $29.23 $29.45 $29.45 61,929
2022-11-17 $29.38 $29.67 $29.30 $29.55 $29.55 51,440
2022-11-16 $30.08 $30.28 $29.92 $30.02 $30.02 31,042
2022-11-15 $31.03 $31.03 $30.29 $30.54 $30.54 64,956
2022-11-14 $30.35 $30.35 $29.92 $29.98 $29.98 84,563
2022-11-11 $30.74 $30.94 $30.44 $30.89 $30.89 75,388
2022-11-10 $31.56 $31.60 $31.16 $31.47 $31.47 62,255
2022-11-09 $28.70 $28.99 $28.48 $28.48 $28.48 106,475
2022-11-08 $28.74 $29.48 $28.72 $29.18 $29.18 190,934
2022-11-07 $28.25 $28.72 $28.17 $28.63 $28.63 161,184
2022-11-04 $27.80 $28.37 $27.38 $27.76 $27.76 102,061
2022-11-03 $26.23 $27.35 $26.21 $27.27 $27.27 141,945
2022-11-02 $27.61 $27.77 $27.08 $27.32 $27.32 117,025
2022-11-01 $27.92 $27.93 $27.21 $27.38 $27.38 213,726
2022-10-31 $27.27 $27.60 $27.26 $27.49 $27.49 104,542
2022-10-28 $28.10 $28.25 $27.91 $28.19 $28.19 108,107
2022-10-27 $28.68 $28.90 $28.40 $28.44 $28.44 64,190
2022-10-26 $28.43 $29.00 $28.42 $28.85 $28.85 33,894
2022-10-25 $26.96 $28.18 $26.96 $28.11 $28.11 153,997
2022-10-24 $26.50 $26.66 $26.20 $26.48 $26.48 88,671
2022-10-21 $25.29 $25.68 $25.13 $25.56 $25.56 94,807
2022-10-20 $25.69 $26.10 $25.60 $25.80 $25.80 85,249
2022-10-19 $25.62 $26.10 $25.40 $26.05 $26.05 68,511
2022-10-18 $26.50 $26.79 $26.38 $26.71 $26.71 139,202
2022-10-17 $25.87 $26.42 $25.87 $26.38 $26.38 218,005
2022-10-14 $26.25 $26.25 $25.60 $25.63 $25.63 142,739
2022-10-13 $25.09 $25.61 $24.99 $25.27 $25.27 94,319
2022-10-12 $24.94 $25.35 $24.89 $25.24 $25.24 53,608
2022-10-11 $25.04 $25.98 $24.91 $25.12 $25.12 198,677
2022-10-10 $26.03 $26.03 $25.46 $25.64 $25.64 83,597
2022-10-07 $26.41 $26.41 $25.62 $25.62 $25.62 59,193
2022-10-06 $27.11 $27.14 $26.72 $26.93 $26.93 65,914
2022-10-05 $27.41 $27.64 $27.13 $27.41 $27.41 92,817
2022-10-04 $28.12 $28.62 $28.02 $28.47 $28.47 247,734
2022-10-03 $27.38 $28.60 $27.29 $28.49 $28.49 111,962
2022-09-30 $26.46 $26.81 $26.44 $26.46 $26.46 90,075
2022-09-29 $26.63 $26.70 $26.16 $26.36 $26.36 187,874
2022-09-28 $27.13 $27.84 $27.11 $27.75 $27.75 82,968
2022-09-27 $27.70 $27.96 $26.83 $26.97 $26.97 249,540
2022-09-26 $28.12 $28.44 $27.79 $27.87 $27.87 95,025
2022-09-23 $29.46 $29.47 $29.11 $29.27 $29.27 71,138
2022-09-22 $30.65 $30.68 $29.91 $29.97 $29.97 95,470
2022-09-21 $31.28 $31.67 $30.97 $31.17 $31.17 63,863
2022-09-20 $30.47 $30.65 $30.14 $30.34 $30.34 153,510
2022-09-19 $31.14 $31.35 $30.96 $31.22 $31.22 103,452
2022-09-16 $31.74 $31.96 $31.57 $31.70 $31.70 59,946
2022-09-15 $31.85 $32.03 $31.50 $31.68 $31.68 50,861
2022-09-14 $32.56 $32.98 $32.50 $32.72 $32.72 61,885
2022-09-13 $32.72 $32.79 $32.10 $32.15 $32.15 124,430
2022-09-12 $32.83 $33.19 $32.69 $32.89 $32.89 124,194
2022-09-09 $32.80 $32.83 $32.59 $32.67 $32.67 52,461
2022-09-08 $32.07 $32.84 $32.07 $32.76 $32.76 109,094
2022-09-07 $32.55 $32.81 $32.21 $32.77 $32.77 128,439
2022-09-06 $31.29 $31.30 $30.53 $30.73 $30.73 186,255
2022-09-02 $32.29 $32.68 $31.96 $31.96 $31.96 78,185
2022-09-01 $32.48 $32.59 $31.82 $32.11 $32.11 83,725
2022-08-31 $32.83 $33.01 $32.52 $32.66 $32.66 80,895
2022-08-30 $33.89 $33.93 $33.25 $33.33 $33.33 90,667
2022-08-29 $33.63 $33.64 $33.11 $33.21 $33.21 99,477
2022-08-26 $35.03 $35.35 $34.12 $34.13 $34.13 54,861
2022-08-25 $35.31 $35.41 $35.12 $35.40 $35.40 67,260
2022-08-24 $33.77 $34.39 $33.77 $34.14 $34.14 46,358
2022-08-23 $34.12 $34.47 $34.01 $34.08 $34.08 95,607
2022-08-22 $34.31 $34.52 $34.18 $34.30 $34.30 141,607
2022-08-19 $35.49 $35.51 $35.14 $35.19 $35.19 53,219
2022-08-18 $36.12 $36.20 $35.47 $35.60 $35.60 49,889
2022-08-17 $36.81 $37.06 $36.49 $36.66 $36.66 34,603
2022-08-16 $36.28 $36.70 $36.17 $36.46 $36.46 70,960
2022-08-15 $36.74 $36.86 $36.46 $36.57 $36.57 130,111
2022-08-12 $35.91 $36.04 $35.40 $35.65 $35.65 44,281
2022-08-11 $37.12 $37.32 $36.25 $36.25 $36.25 222,895
2022-08-10 $39.41 $39.63 $39.24 $39.54 $39.54 34,079
2022-08-09 $38.20 $38.64 $38.20 $38.64 $38.64 52,341
2022-08-08 $37.93 $38.24 $37.88 $37.95 $37.95 59,910
2022-08-05 $37.79 $37.97 $37.18 $37.68 $37.68 34,692
2022-08-04 $38.47 $38.77 $38.34 $38.69 $38.69 29,111
2022-08-03 $38.31 $38.31 $37.71 $37.98 $37.98 28,970
2022-08-02 $38.48 $38.80 $38.37 $38.54 $38.54 43,295
2022-08-01 $38.96 $39.08 $38.78 $38.94 $38.94 60,663
2022-07-29 $38.35 $38.73 $38.35 $38.68 $38.68 30,560
2022-07-28 $38.62 $39.06 $38.40 $38.98 $38.98 64,596
2022-07-27 $35.98 $36.84 $35.94 $36.75 $36.75 70,728
2022-07-26 $36.53 $36.66 $36.17 $36.38 $36.38 52,774
2022-07-25 $36.60 $36.82 $36.18 $36.71 $36.71 55,314
2022-07-22 $37.43 $37.67 $37.20 $37.41 $37.41 34,037
2022-07-21 $36.11 $36.31 $35.99 $36.24 $36.24 35,704
2022-07-20 $37.29 $37.29 $36.50 $36.58 $36.58 82,635
2022-07-19 $37.72 $37.83 $37.22 $37.41 $37.41 89,604
2022-07-18 $37.49 $37.93 $37.40 $37.68 $37.68 97,130
2022-07-15 $36.26 $36.85 $36.15 $36.66 $36.66 67,907
2022-07-14 $35.90 $36.51 $35.83 $36.44 $36.44 57,753
2022-07-13 $35.81 $37.23 $35.81 $36.93 $36.93 73,048
2022-07-12 $37.87 $37.87 $37.07 $37.33 $37.33 96,762
2022-07-11 $37.57 $37.73 $37.28 $37.28 $37.28 69,309
2022-07-08 $36.18 $36.94 $36.09 $36.63 $36.63 30,330
2022-07-07 $36.43 $37.43 $36.43 $37.22 $37.22 69,617
2022-07-06 $36.20 $36.81 $36.20 $36.57 $36.57 121,412
2022-07-05 $35.65 $36.25 $35.57 $36.25 $36.25 71,854
2022-07-01 $36.27 $37.29 $36.27 $37.28 $37.28 99,385
2022-06-30 $34.05 $35.17 $33.89 $34.95 $34.95 35,648
2022-06-29 $34.39 $35.07 $34.20 $34.79 $34.79 55,394
2022-06-28 $35.43 $35.45 $34.89 $34.89 $34.89 89,349
2022-06-27 $34.30 $34.91 $34.18 $34.73 $34.73 60,246
2022-06-24 $34.88 $34.96 $34.51 $34.87 $34.87 45,708
2022-06-23 $33.10 $33.42 $32.97 $33.36 $33.36 61,569
2022-06-22 $33.07 $33.95 $33.04 $33.25 $33.25 98,924
2022-06-21 $34.02 $34.19 $33.80 $33.91 $33.91 98,451
2022-06-17 $32.31 $32.59 $32.11 $32.59 $32.59 353,215
2022-06-16 $31.99 $32.58 $31.94 $32.30 $32.30 101,860
2022-06-15 $32.33 $33.07 $32.28 $33.02 $33.02 127,361
2022-06-14 $32.55 $32.60 $32.07 $32.60 $32.60 173,538
2022-06-13 $34.05 $34.05 $33.32 $33.36 $33.36 475,597
2022-06-10 $35.46 $35.78 $35.25 $35.74 $35.74 159,321
2022-06-09 $36.46 $36.60 $35.69 $35.78 $35.78 37,431
2022-06-08 $37.17 $37.58 $37.07 $37.30 $37.30 40,443
2022-06-07 $37.27 $37.63 $37.25 $37.59 $37.59 57,502
2022-06-06 $37.66 $37.84 $36.57 $37.23 $37.23 48,772
2022-06-03 $36.50 $36.77 $36.41 $36.58 $36.58 29,792
2022-06-02 $36.16 $36.88 $36.10 $36.50 $36.50 66,984
2022-06-01 $37.24 $37.24 $36.31 $36.50 $36.50 47,485
2022-05-31 $37.70 $37.74 $37.10 $37.10 $37.10 83,314
2022-05-27 $38.17 $38.96 $37.51 $38.17 $38.17 29,679
2022-05-26 $38.19 $38.38 $37.75 $37.75 $37.75 53,877
2022-05-25 $37.10 $37.82 $37.10 $37.80 $37.80 76,633
2022-05-24 $36.79 $36.79 $36.27 $36.29 $36.29 49,679
2022-05-23 $36.91 $37.17 $36.84 $37.13 $37.13 92,041
2022-05-20 $36.51 $36.73 $36.10 $36.73 $36.73 81,157
2022-05-19 $35.23 $35.76 $34.99 $35.53 $35.53 61,738
2022-05-18 $33.77 $34.16 $33.55 $33.71 $33.71 45,382
2022-05-17 $34.20 $34.55 $33.87 $34.35 $34.35 91,867
2022-05-16 $33.45 $33.70 $33.24 $33.59 $33.59 79,538
2022-05-13 $32.64 $33.05 $32.40 $32.68 $32.68 56,162
2022-05-12 $32.16 $32.64 $31.75 $32.15 $32.15 62,059
2022-05-11 $32.90 $33.78 $32.90 $33.15 $33.15 78,870
2022-05-10 $33.58 $33.65 $32.95 $33.22 $33.22 149,822
2022-05-09 $33.27 $33.27 $32.61 $32.63 $32.63 70,938
2022-05-06 $34.82 $34.95 $34.29 $34.57 $34.57 147,728
2022-05-05 $34.73 $34.73 $33.62 $33.96 $33.96 70,640
2022-05-04 $35.23 $36.03 $35.06 $35.93 $35.93 74,366
2022-05-03 $34.78 $35.24 $34.51 $35.01 $35.01 94,226
2022-05-02 $35.53 $35.77 $35.05 $35.34 $35.34 81,591
2022-04-29 $37.14 $37.46 $36.88 $37.19 $37.19 42,858
2022-04-28 $37.64 $37.87 $37.27 $37.28 $37.28 56,365
2022-04-27 $37.33 $37.74 $37.19 $37.40 $37.40 68,591
2022-04-26 $39.17 $39.28 $38.56 $38.86 $38.86 56,261
2022-04-25 $39.64 $40.35 $39.62 $40.06 $40.06 64,652
2022-04-22 $39.40 $39.40 $38.67 $39.08 $39.08 40,758
2022-04-21 $39.65 $39.83 $39.26 $39.58 $39.58 52,070
2022-04-20 $39.50 $40.28 $39.50 $39.97 $39.97 53,521
2022-04-19 $38.82 $39.50 $38.68 $39.32 $39.32 63,539
2022-04-18 $39.00 $39.00 $38.22 $38.27 $38.27 34,730
2022-04-14 $39.18 $39.18 $38.23 $38.75 $38.75 30,181
2022-04-13 $38.64 $39.00 $38.59 $38.97 $38.97 56,291
2022-04-12 $39.33 $39.94 $39.17 $39.64 $39.64 52,895
2022-04-11 $40.37 $40.40 $39.71 $40.12 $40.12 49,833
2022-04-08 $41.44 $41.79 $41.34 $41.62 $40.98 61,256
2022-04-07 $41.54 $41.82 $41.20 $41.38 $40.74 43,719
2022-04-06 $41.88 $42.20 $41.79 $42.16 $41.51 57,974
2022-04-05 $43.07 $43.12 $41.77 $41.80 $41.15 119,298
2022-04-04 $40.53 $41.16 $40.43 $40.56 $39.93 205,373
2022-04-01 $41.23 $41.23 $40.67 $41.03 $40.39 47,362
2022-03-31 $42.01 $42.51 $41.77 $42.16 $41.51 59,733
2022-03-30 $41.05 $41.49 $40.99 $41.07 $40.43 44,803
2022-03-29 $39.70 $39.96 $39.51 $39.77 $39.15 61,499
2022-03-28 $38.63 $39.40 $38.63 $39.25 $38.64 65,635
2022-03-25 $39.28 $39.40 $38.63 $38.86 $38.26 41,070
2022-03-24 $37.81 $38.09 $37.34 $37.88 $37.29 55,243
2022-03-23 $38.40 $38.60 $37.88 $38.13 $37.54 68,866
2022-03-22 $39.53 $39.92 $39.51 $39.77 $39.15 77,454
2022-03-21 $39.98 $40.44 $39.53 $40.44 $39.81 70,156
2022-03-18 $40.08 $40.68 $40.07 $40.44 $39.81 70,156
2022-03-17 $40.48 $40.89 $40.26 $40.68 $40.05 55,722
2022-03-16 $40.57 $40.69 $39.16 $40.00 $39.38 69,071
2022-03-15 $41.69 $41.69 $40.50 $41.13 $40.49 80,847
2022-03-14 $42.03 $42.31 $41.62 $41.98 $41.33 76,078
2022-03-11 $42.52 $43.20 $42.39 $42.58 $41.92 39,152
2022-03-10 $42.36 $42.49 $41.51 $42.04 $41.39 54,528
2022-03-09 $42.31 $44.84 $42.11 $43.73 $43.05 94,980
2022-03-08 $41.99 $45.75 $41.99 $45.23 $44.53 166,511
2022-03-07 $40.44 $41.92 $40.37 $41.46 $40.82 137,227
2022-03-04 $37.65 $38.38 $37.56 $38.26 $37.67 57,280
2022-03-03 $38.06 $38.40 $37.23 $37.37 $36.79 70,971
2022-03-02 $40.65 $40.65 $39.49 $39.91 $39.29 97,354
2022-03-01 $41.38 $41.47 $39.48 $39.88 $39.26 129,489
2022-02-28 $42.67 $43.65 $42.65 $43.36 $42.69 148,366
2022-02-25 $39.39 $39.50 $38.69 $39.21 $38.60 146,893
2022-02-24 $36.59 $39.80 $36.59 $39.66 $39.05 180,485
2022-02-23 $34.04 $34.24 $33.51 $33.57 $33.05 150,538
2022-02-22 $33.77 $33.84 $33.34 $33.50 $32.98 82,486
2022-02-18 $34.25 $34.48 $33.79 $34.06 $33.53 40,701
2022-02-17 $34.57 $34.57 $33.83 $33.97 $33.44 55,486
2022-02-16 $34.74 $34.74 $34.09 $34.25 $33.72 43,730
2022-02-15 $34.15 $34.85 $33.92 $34.57 $34.03 139,276
2022-02-14 $33.13 $33.33 $32.96 $33.20 $32.68 98,077
2022-02-11 $34.42 $34.68 $33.27 $33.31 $32.79 60,026
2022-02-10 $34.13 $34.94 $34.03 $34.30 $33.77 68,920
2022-02-09 $35.27 $35.46 $35.09 $35.46 $34.91 63,983
2022-02-08 $33.81 $33.85 $33.48 $33.79 $33.27 109,086
2022-02-07 $34.85 $35.13 $34.71 $35.04 $34.50 101,362
2022-02-04 $35.10 $35.21 $34.75 $35.09 $34.55 37,112
2022-02-03 $36.25 $36.43 $35.75 $35.75 $35.20 55,715
2022-02-02 $36.15 $36.46 $36.07 $36.25 $35.69 43,580
2022-02-01 $35.24 $35.32 $34.35 $34.96 $34.42 98,500
2022-01-31 $34.29 $35.33 $34.29 $35.33 $34.78 84,314
2022-01-28 $34.19 $34.19 $33.68 $34.15 $33.62 68,457
2022-01-27 $34.72 $35.14 $34.63 $35.10 $34.56 88,072
2022-01-26 $35.70 $35.91 $34.86 $35.15 $34.60 106,487
2022-01-25 $33.94 $34.53 $33.85 $34.40 $33.87 125,913
2022-01-24 $35.48 $36.37 $35.19 $36.13 $35.57 158,607
2022-01-21 $37.45 $37.45 $36.87 $37.06 $36.49 130,971
2022-01-20 $38.59 $39.06 $38.44 $38.52 $37.92 91,776
2022-01-19 $37.43 $37.52 $37.14 $37.31 $36.73 165,032
2022-01-18 $36.56 $37.10 $36.48 $36.79 $36.22 175,696
2022-01-14 $36.87 $37.30 $36.82 $37.17 $36.59 134,932
2022-01-13 $38.42 $38.42 $37.93 $37.99 $37.40 219,850
2022-01-12 $37.77 $38.07 $37.70 $38.03 $37.44 45,814
2022-01-11 $37.33 $37.57 $37.11 $37.38 $36.80 102,800
2022-01-10 $38.00 $38.00 $37.17 $37.68 $37.10 277,886
2022-01-07 $37.23 $37.43 $36.96 $37.28 $36.70 90,293
2022-01-06 $38.51 $38.72 $38.26 $38.54 $37.94 98,225
2022-01-05 $40.70 $41.03 $40.31 $40.42 $39.79 36,204
2022-01-04 $41.92 $41.99 $41.40 $41.55 $40.91 54,923
2022-01-03 $43.32 $43.51 $42.98 $43.35 $42.68 80,892
2021-12-31 $42.50 $43.00 $42.36 $42.73 $42.07 28,500
2021-12-30 $42.57 $42.60 $42.29 $42.32 $41.66 43,718
2021-12-29 $42.38 $42.40 $42.08 $42.26 $41.61 60,090
2021-12-28 $42.15 $42.29 $41.97 $42.29 $41.63 70,347
2021-12-27 $42.48 $42.49 $41.90 $42.16 $41.51 67,980
2021-12-23 $42.62 $43.14 $42.62 $43.02 $42.35 62,926
2021-12-22 $42.40 $43.14 $42.40 $43.14 $42.47 57,900
2021-12-21 $42.31 $42.51 $42.05 $42.51 $41.85 83,546
2021-12-20 $41.64 $41.98 $41.58 $41.73 $41.08 88,169
2021-12-17 $41.49 $42.22 $41.34 $41.61 $40.97 71,495
2021-12-16 $42.16 $42.37 $41.71 $41.92 $41.27 61,550
2021-12-15 $40.75 $41.49 $40.67 $41.44 $40.80 79,422
2021-12-14 $40.87 $40.87 $40.35 $40.70 $40.07 134,638
2021-12-13 $41.58 $41.71 $40.97 $41.24 $40.60 135,209
2021-12-10 $41.62 $41.96 $41.41 $41.75 $41.10 72,556
2021-12-09 $42.65 $42.69 $41.90 $41.93 $41.28 137,043
2021-12-08 $42.76 $42.76 $42.03 $42.38 $41.72 44,316
2021-12-07 $42.20 $42.67 $42.13 $42.54 $41.88 122,551
2021-12-06 $41.27 $41.52 $41.12 $41.38 $40.74 163,494
2021-12-03 $40.87 $40.87 $39.74 $39.74 $39.12 67,868
2021-12-02 $41.76 $42.13 $41.14 $41.34 $40.70 77,244
2021-12-01 $43.11 $43.59 $42.09 $42.09 $41.44 70,866
2021-11-30 $43.44 $43.58 $42.25 $42.79 $42.13 94,775
2021-11-29 $42.72 $43.09 $42.11 $42.89 $42.23 65,919
2021-11-26 $44.17 $44.20 $43.52 $43.74 $43.06 54,935
2021-11-24 $41.86 $42.01 $41.52 $41.85 $41.20 39,467
2021-11-23 $42.12 $42.35 $41.84 $41.97 $41.32 58,224
2021-11-22 $42.50 $42.78 $41.95 $42.14 $41.49 81,832
2021-11-19 $42.99 $43.21 $42.86 $43.06 $42.39 99,406
2021-11-18 $44.26 $44.26 $43.47 $43.70 $43.02 60,579
2021-11-17 $44.48 $44.54 $43.92 $43.97 $43.29 48,322
2021-11-16 $45.26 $45.36 $44.50 $44.55 $43.86 58,153
2021-11-15 $45.73 $45.73 $45.26 $45.37 $44.67 36,397
2021-11-12 $46.00 $46.55 $45.93 $46.32 $45.60 53,989
2021-11-11 $45.33 $45.83 $45.13 $45.58 $44.87 42,609
2021-11-10 $44.84 $45.27 $44.73 $44.92 $44.22 94,498
2021-11-09 $45.85 $45.85 $45.00 $45.32 $44.62 51,149
2021-11-08 $45.43 $45.93 $45.10 $45.77 $45.06 69,714
2021-11-05 $44.71 $45.49 $44.64 $45.44 $44.73 49,676
2021-11-04 $45.75 $45.83 $45.24 $45.41 $44.71 45,019
2021-11-03 $45.67 $46.23 $45.26 $45.88 $45.17 176,818
2021-11-02 $47.77 $48.13 $47.48 $48.01 $47.27 24,885
2021-11-01 $47.87 $48.70 $47.74 $48.65 $47.90 34,820
2021-10-29 $47.53 $47.60 $46.94 $47.11 $46.38 38,667
2021-10-28 $47.70 $48.60 $47.59 $48.59 $47.84 45,890
2021-10-27 $47.12 $47.63 $46.97 $47.46 $46.72 42,910
2021-10-26 $46.49 $46.72 $46.42 $46.61 $45.89 36,605
2021-10-25 $46.47 $46.87 $46.35 $46.83 $46.10 68,046
2021-10-22 $47.38 $47.51 $47.06 $47.32 $46.59 27,128
2021-10-21 $47.29 $47.73 $47.29 $47.65 $46.91 35,405
2021-10-20 $47.73 $47.95 $47.60 $47.82 $47.08 74,894
2021-10-19 $45.65 $46.67 $45.59 $46.49 $45.77 60,717
2021-10-18 $45.56 $45.65 $45.32 $45.60 $44.89 109,406
2021-10-15 $45.69 $46.20 $45.63 $45.86 $45.15 68,665
2021-10-14 $45.52 $45.60 $45.34 $45.45 $44.75 30,614
2021-10-13 $45.57 $46.17 $45.57 $46.12 $45.41 29,369
2021-10-12 $44.00 $44.57 $44.00 $44.25 $43.56 37,253
2021-10-11 $42.65 $43.29 $42.58 $43.18 $42.51 56,373
2021-10-08 $44.27 $44.43 $43.99 $44.06 $43.38 30,706
2021-10-07 $44.81 $45.37 $44.81 $45.15 $44.45 68,913
2021-10-06 $43.77 $44.51 $43.43 $44.44 $43.75 92,204
2021-10-05 $44.16 $44.52 $44.03 $44.11 $43.43 78,346
2021-10-04 $44.80 $44.83 $44.06 $44.37 $43.68 38,140
2021-10-01 $44.70 $44.73 $44.33 $44.62 $43.93 55,547
2021-09-30 $44.23 $44.27 $43.81 $44.15 $43.47 63,045
2021-09-29 $45.59 $45.65 $45.14 $45.14 $44.44 33,121
2021-09-28 $46.04 $46.30 $45.62 $45.88 $45.17 47,538
2021-09-27 $46.91 $47.02 $46.57 $46.63 $45.91 26,642
2021-09-24 $47.65 $47.75 $47.32 $47.36 $46.63 35,780
2021-09-23 $48.36 $48.44 $48.13 $48.15 $47.40 27,040
2021-09-22 $47.38 $48.04 $47.32 $47.63 $46.89 40,596
2021-09-21 $46.84 $47.42 $46.80 $47.20 $46.47 49,128
2021-09-20 $46.25 $46.56 $45.97 $46.29 $45.57 33,046
2021-09-17 $46.58 $46.62 $46.06 $46.51 $45.79 56,900
2021-09-16 $46.52 $47.33 $46.52 $47.30 $46.57 40,940
2021-09-15 $47.73 $47.73 $46.95 $47.09 $46.36 159,482
2021-09-14 $49.86 $50.28 $49.69 $49.81 $49.04 28,313
2021-09-13 $49.85 $50.31 $49.76 $50.31 $49.53 21,773
2021-09-10 $49.32 $49.61 $49.08 $49.15 $48.39 19,807
2021-09-09 $49.97 $50.12 $49.60 $49.83 $49.06 19,527
2021-09-08 $50.14 $50.60 $50.12 $50.36 $49.58 30,496
2021-09-07 $51.62 $52.20 $51.50 $51.78 $50.98 44,477
2021-09-03 $52.48 $52.88 $52.40 $52.56 $51.74 25,563
2021-09-02 $52.92 $53.15 $52.70 $52.95 $52.13 19,849
2021-09-01 $53.15 $53.17 $52.81 $52.81 $51.99 18,348
2021-08-31 $53.10 $53.28 $52.64 $53.18 $52.36 16,255
2021-08-30 $52.98 $52.99 $52.69 $52.98 $52.16 14,751
2021-08-27 $51.87 $52.59 $51.30 $52.55 $51.74 23,576
2021-08-26 $53.29 $53.31 $52.69 $52.91 $52.09 16,399
2021-08-25 $54.34 $54.48 $53.97 $54.21 $53.37 39,518
2021-08-24 $55.11 $55.47 $54.78 $55.32 $54.46 26,846
2021-08-23 $54.56 $55.36 $54.51 $55.27 $54.41 23,801
2021-08-20 $54.38 $55.03 $54.35 $55.00 $54.15 20,080
2021-08-19 $53.57 $53.72 $52.84 $53.25 $52.42 25,105
2021-08-18 $52.14 $52.34 $51.99 $52.02 $51.21 31,423
2021-08-17 $50.90 $51.16 $50.75 $50.98 $50.19 30,807
2021-08-16 $50.95 $50.95 $50.21 $50.21 $49.43 49,086
2021-08-13 $50.89 $51.41 $50.89 $51.07 $50.27 442,565
2021-08-12 $49.38 $49.99 $49.05 $49.98 $49.21 441,689
2021-08-11 $51.25 $51.52 $50.98 $51.51 $50.71 32,321
2021-08-10 $52.34 $52.34 $51.31 $51.70 $50.90 679,419
2021-08-09 $50.88 $51.24 $50.72 $51.07 $50.27 32,850
2021-08-06 $50.13 $50.24 $49.73 $50.02 $49.24 19,665
2021-08-05 $50.65 $50.65 $50.08 $50.08 $49.30 36,686
2021-08-04 $50.33 $51.10 $50.33 $50.99 $50.20 30,177
2021-08-03 $49.78 $49.99 $49.57 $49.94 $49.17 525,080
2021-08-02 $49.53 $50.13 $49.33 $49.68 $48.91 14,187
2021-07-30 $49.65 $49.71 $49.44 $49.68 $48.91 30,983
2021-07-29 $50.36 $50.53 $50.11 $50.13 $49.35 24,073
2021-07-28 $50.31 $51.21 $50.31 $51.00 $50.21 40,867
2021-07-27 $49.28 $49.65 $49.00 $49.57 $48.80 67,229
2021-07-26 $49.47 $49.86 $49.39 $49.72 $48.95 27,288
2021-07-23 $50.14 $50.26 $49.35 $49.96 $49.19 28,627
2021-07-22 $50.92 $51.06 $50.55 $50.86 $50.07 15,020
2021-07-21 $49.62 $50.46 $49.57 $50.31 $49.53 31,955
2021-07-20 $47.94 $48.44 $47.92 $48.39 $47.64 25,959
2021-07-19 $47.55 $48.20 $47.55 $48.20 $47.45 32,686
2021-07-16 $48.77 $49.01 $48.22 $48.48 $47.73 23,476
2021-07-15 $48.17 $48.61 $47.96 $48.14 $47.39 28,243
2021-07-14 $49.49 $49.89 $49.33 $49.33 $48.57 37,242
2021-07-13 $49.72 $50.25 $49.62 $50.14 $49.36 25,569
2021-07-12 $50.52 $50.62 $50.39 $50.62 $49.84 29,886
2021-07-09 $49.20 $49.57 $49.05 $49.35 $48.59 26,739
2021-07-08 $49.79 $50.30 $49.70 $50.12 $49.34 35,867
2021-07-07 $50.75 $50.88 $50.40 $50.72 $49.93 58,212
2021-07-06 $49.16 $49.48 $49.00 $49.39 $48.62 37,882
2021-07-02 $48.53 $48.83 $48.32 $48.78 $48.02 22,549
2021-07-01 $48.20 $48.48 $48.08 $48.47 $47.72 29,173
2021-06-30 $46.76 $48.00 $46.49 $47.75 $47.01 146,634
2021-06-29 $48.17 $48.26 $47.48 $47.60 $46.86 51,449
2021-06-28 $47.29 $47.45 $47.07 $47.36 $46.63 29,125
2021-06-25 $46.31 $46.70 $46.27 $46.62 $45.90 20,843
2021-06-24 $46.25 $46.43 $46.05 $46.41 $45.69 28,581
2021-06-23 $46.23 $46.23 $45.60 $45.65 $44.94 56,866
2021-06-22 $46.46 $46.71 $46.17 $46.54 $45.81 84,787
2021-06-21 $46.37 $46.83 $46.22 $46.79 $46.06 31,403
2021-06-18 $46.89 $46.89 $46.14 $46.25 $45.53 27,625
2021-06-17 $47.33 $47.95 $47.33 $47.59 $46.85 31,077
2021-06-16 $49.01 $49.35 $48.66 $48.67 $47.92 97,138
2021-06-15 $47.29 $47.52 $46.99 $47.41 $46.68 77,259
2021-06-14 $47.29 $47.39 $47.10 $47.17 $46.44 42,157
2021-06-11 $45.57 $45.69 $45.33 $45.63 $44.92 110,518
2021-06-10 $45.22 $45.79 $45.16 $45.74 $45.03 46,527
2021-06-09 $46.81 $47.01 $46.56 $46.80 $46.07 53,637
2021-06-08 $47.52 $47.54 $47.05 $47.34 $46.61 59,321
2021-06-07 $46.65 $47.23 $46.63 $47.09 $46.36 17,035
2021-06-04 $47.63 $47.82 $47.39 $47.68 $46.94 100,487
2021-06-03 $46.25 $46.59 $46.20 $46.21 $45.49 38,882
2021-06-02 $47.99 $48.04 $47.40 $47.90 $47.16 48,146
2021-06-01 $51.59 $51.60 $50.58 $50.81 $50.02 23,257
2021-05-28 $50.80 $51.21 $50.62 $50.91 $50.12 30,368
2021-05-27 $50.07 $50.44 $49.81 $50.06 $49.28 44,138
2021-05-26 $51.29 $51.51 $51.19 $51.25 $50.45 13,055
2021-05-25 $51.20 $51.50 $51.07 $51.33 $50.53 17,994
2021-05-24 $50.75 $50.85 $50.30 $50.62 $49.84 17,647
2021-05-21 $50.45 $50.75 $50.27 $50.73 $49.94 31,651
2021-05-20 $48.99 $49.81 $48.97 $49.66 $48.89 18,954
2021-05-19 $48.33 $48.70 $48.26 $48.50 $47.75 13,437
2021-05-18 $48.24 $49.41 $48.24 $49.29 $48.53 54,374
2021-05-17 $47.02 $47.18 $46.47 $47.13 $46.40 74,655
2021-05-14 $46.98 $46.98 $45.55 $46.83 $46.10 30,078
2021-05-13 $45.57 $45.57 $45.00 $45.32 $44.61 94,226
2021-05-12 $46.13 $46.47 $45.58 $45.80 $45.09 27,352
2021-05-11 $44.98 $46.13 $44.91 $45.57 $44.86 44,470
2021-05-10 $47.25 $47.36 $46.76 $46.84 $46.11 138,807
2021-05-07 $48.58 $48.79 $48.26 $48.53 $47.78 22,425
2021-05-06 $46.43 $46.67 $46.00 $46.36 $45.64 33,904
2021-05-05 $47.65 $47.72 $47.27 $47.38 $46.65 46,062
2021-05-04 $47.14 $47.45 $46.90 $47.03 $46.30 44,889
2021-05-03 $49.29 $49.91 $49.20 $49.77 $49.00 37,674
2021-04-30 $47.76 $51.54 $47.76 $48.67 $47.91 44,545
2021-04-29 $49.40 $49.81 $49.08 $49.15 $48.39 63,551
2021-04-28 $52.00 $52.77 $51.95 $52.65 $51.83 25,746
2021-04-27 $52.99 $53.01 $52.63 $52.90 $52.08 15,472
2021-04-26 $53.96 $53.98 $53.57 $53.83 $52.99 15,335
2021-04-23 $53.21 $53.91 $53.09 $53.91 $53.07 17,187
2021-04-22 $53.06 $53.17 $52.08 $52.48 $51.67 66,449
2021-04-21 $49.41 $49.82 $49.41 $49.81 $49.04 21,395
2021-04-20 $49.92 $50.26 $49.90 $50.08 $49.30 25,422
2021-04-19 $52.29 $52.29 $51.19 $51.55 $50.75 34,791
2021-04-16 $53.47 $53.63 $53.12 $53.47 $52.64 48,078
2021-04-15 $53.51 $53.78 $53.38 $53.64 $52.81 36,949
2021-04-14 $55.17 $55.17 $54.01 $54.38 $53.54 18,660
2021-04-13 $55.53 $55.59 $55.28 $55.51 $54.65 23,825
2021-04-12 $55.82 $56.09 $55.74 $55.86 $54.99 78,723
2021-04-09 $55.86 $56.19 $55.71 $56.00 $55.13 19,321
2021-04-08 $55.08 $56.36 $55.08 $56.11 $55.24 36,576
2021-04-07 $54.55 $54.94 $54.22 $54.72 $53.87 41,205
2021-04-06 $54.61 $54.61 $53.94 $54.25 $53.41 93,894
2021-04-05 $56.50 $56.75 $54.80 $55.13 $54.28 44,024
2021-04-01 $56.69 $56.91 $55.50 $56.59 $55.71 30,393
2021-03-31 $53.96 $54.48 $53.71 $54.43 $53.59 32,023
2021-03-30 $52.18 $52.79 $52.09 $52.70 $51.88 65,374
2021-03-29 $53.59 $54.05 $53.35 $53.95 $53.11 40,474
2021-03-26 $52.69 $53.77 $52.62 $53.77 $52.94 50,966
2021-03-25 $52.08 $52.22 $51.86 $52.00 $51.19 106,397
2021-03-24 $52.72 $52.79 $51.88 $51.88 $51.08 28,238
2021-03-23 $53.52 $54.24 $53.43 $53.95 $53.11 39,779
2021-03-22 $52.54 $52.91 $52.51 $52.73 $51.91 25,014
2021-03-19 $50.88 $51.99 $50.71 $51.82 $51.02 115,802
2021-03-18 $50.49 $51.09 $50.30 $50.45 $49.67 86,803
2021-03-17 $50.83 $52.04 $50.57 $51.57 $50.77 37,819
2021-03-16 $52.27 $53.00 $52.21 $52.66 $51.84 72,450
2021-03-15 $51.43 $51.97 $51.43 $51.76 $50.96 48,440
2021-03-12 $50.75 $51.85 $50.70 $51.85 $51.05 28,625
2021-03-11 $52.18 $52.69 $51.81 $52.69 $51.87 33,746
2021-03-10 $50.94 $51.05 $50.38 $50.94 $50.15 53,876
2021-03-09 $51.33 $51.71 $50.99 $51.48 $50.68 51,968
2021-03-08 $47.86 $48.53 $47.61 $47.85 $47.11 107,056
2021-03-05 $48.78 $48.78 $47.60 $48.40 $47.65 111,228
2021-03-04 $49.21 $49.92 $48.70 $48.90 $48.14 48,251
2021-03-03 $50.14 $50.22 $49.37 $49.53 $48.76 68,452
2021-03-02 $52.75 $52.83 $52.07 $52.46 $51.65 35,899
2021-03-01 $54.33 $54.54 $53.86 $54.34 $52.87 34,559
2021-02-26 $54.00 $54.48 $53.70 $53.94 $52.48 33,083
2021-02-25 $55.19 $64.49 $54.50 $54.55 $53.07 65,036
2021-02-24 $54.15 $54.46 $53.40 $54.15 $52.68 51,092
2021-02-23 $53.06 $54.46 $52.68 $54.02 $52.56 38,679
2021-02-22 $54.64 $54.64 $53.22 $53.22 $51.78 140,688
2021-02-19 $55.35 $55.54 $55.14 $55.25 $53.76 21,711
2021-02-18 $54.96 $55.00 $54.06 $54.51 $53.04 60,273
2021-02-17 $55.31 $56.20 $55.12 $56.12 $54.60 62,395
2021-02-16 $56.11 $56.48 $55.21 $56.08 $54.56 72,311
2021-02-12 $56.26 $56.86 $56.03 $56.67 $55.13 39,385
2021-02-11 $56.32 $56.55 $56.03 $56.55 $55.02 52,548
2021-02-10 $55.45 $55.72 $55.05 $55.14 $53.65 122,051
2021-02-09 $56.43 $57.12 $56.43 $57.03 $55.49 61,520
2021-02-08 $59.51 $59.82 $59.11 $59.28 $57.68 59,932
2021-02-05 $61.53 $62.18 $61.35 $62.13 $60.45 40,404
2021-02-04 $61.31 $61.56 $60.95 $61.40 $59.74 47,456
2021-02-03 $64.25 $64.34 $62.86 $63.84 $62.11 47,425
2021-02-02 $64.65 $64.98 $64.17 $64.98 $63.22 64,907
2021-02-01 $64.65 $64.84 $64.09 $64.50 $62.75 26,779
2021-01-29 $63.74 $63.74 $62.90 $63.20 $61.49 38,687
2021-01-28 $64.90 $65.62 $64.35 $65.18 $63.42 44,175
2021-01-27 $61.61 $63.26 $60.73 $62.89 $61.19 69,241
2021-01-26 $65.86 $66.64 $65.50 $66.52 $64.72 51,874
2021-01-25 $67.46 $67.92 $67.30 $67.74 $65.91 43,831
2021-01-22 $67.44 $68.76 $67.22 $68.50 $66.65 26,470
2021-01-21 $66.97 $68.05 $66.71 $68.03 $66.19 26,170
2021-01-20 $65.28 $66.56 $65.00 $66.50 $64.70 28,108
2021-01-19 $63.98 $65.23 $63.80 $65.18 $63.42 38,714
2021-01-15 $63.46 $63.61 $62.99 $63.41 $61.69 35,662
2021-01-14 $64.82 $65.12 $64.46 $64.84 $63.09 92,370
2021-01-13 $65.50 $66.09 $65.43 $65.93 $64.14 79,753
2021-01-12 $68.91 $69.73 $68.68 $68.75 $66.89 119,941
2021-01-11 $69.99 $70.94 $69.90 $70.74 $68.83 52,833
2021-01-08 $76.47 $76.47 $74.02 $74.60 $72.58 42,429
2021-01-07 $75.16 $75.31 $74.54 $75.09 $73.06 61,077
2021-01-06 $73.03 $74.55 $72.90 $74.45 $72.44 70,352
2021-01-05 $70.95 $71.70 $70.91 $71.70 $69.76 28,922
2021-01-04 $72.63 $72.63 $71.86 $72.11 $70.16 32,332
2020-12-31 $68.95 $68.95 $67.90 $68.35 $66.50 19,940
2020-12-30 $69.17 $69.28 $68.28 $68.59 $66.73 66,941
2020-12-29 $69.54 $70.45 $69.34 $69.90 $68.01 35,735
2020-12-28 $68.56 $70.00 $68.40 $69.53 $67.65 49,796
2020-12-24 $65.39 $65.80 $64.85 $65.13 $63.37 20,556
2020-12-23 $64.99 $65.20 $64.74 $65.00 $63.24 22,946
2020-12-22 $63.29 $63.99 $63.27 $63.99 $62.26 81,880
2020-12-21 $60.49 $62.00 $60.28 $61.92 $60.24 34,764
2020-12-18 $60.74 $60.95 $60.52 $60.84 $59.19 37,704
2020-12-17 $60.23 $60.94 $60.17 $60.78 $59.14 30,219
2020-12-16 $58.88 $59.10 $58.67 $59.00 $57.40 13,718
2020-12-15 $57.61 $58.26 $57.46 $58.26 $56.68 39,136
2020-12-14 $58.12 $58.83 $58.11 $58.57 $56.99 18,542
2020-12-11 $57.65 $58.13 $57.62 $58.13 $56.56 26,374
2020-12-10 $57.91 $58.70 $57.91 $58.35 $56.77 25,671
2020-12-09 $57.03 $57.23 $56.64 $57.12 $55.57 91,401
2020-12-08 $56.74 $57.09 $56.49 $57.00 $55.46 18,022
2020-12-07 $56.48 $56.59 $56.31 $56.40 $54.87 27,576
2020-12-04 $56.24 $56.50 $55.99 $56.50 $54.97 66,586
2020-12-03 $57.46 $57.94 $57.10 $57.10 $55.55 23,613
2020-12-02 $57.85 $57.91 $57.29 $57.79 $56.23 55,534
2020-12-01 $60.11 $60.53 $60.00 $60.35 $58.72 20,950
2020-11-30 $60.50 $60.71 $59.85 $59.98 $58.35 40,060
2020-11-27 $59.79 $60.36 $59.79 $60.36 $58.73 31,238
2020-11-25 $58.38 $58.51 $58.20 $58.37 $56.79 22,817
2020-11-24 $56.72 $56.96 $56.25 $56.81 $55.27 24,771
2020-11-23 $60.06 $60.09 $59.50 $59.65 $58.04 21,517
2020-11-20 $60.14 $60.40 $60.09 $60.34 $58.71 27,093
2020-11-19 $58.56 $58.84 $58.34 $58.76 $57.17 19,658
2020-11-18 $57.80 $57.90 $57.09 $57.09 $55.55 16,696
2020-11-17 $58.33 $58.43 $58.07 $58.34 $56.76 15,061
2020-11-16 $57.85 $58.11 $57.76 $57.96 $56.39 27,295
2020-11-13 $58.64 $58.95 $58.52 $58.86 $57.26 14,219
2020-11-12 $59.57 $59.66 $58.80 $58.93 $57.34 33,038
2020-11-11 $59.30 $59.63 $59.04 $59.56 $57.95 32,053
2020-11-10 $56.32 $57.25 $56.32 $56.75 $55.21 33,479
2020-11-09 $56.32 $56.63 $55.79 $56.51 $54.98 38,229
2020-11-06 $56.66 $56.98 $56.45 $56.81 $55.27 6,798
2020-11-05 $56.81 $57.03 $56.38 $56.53 $55.00 15,155
2020-11-04 $54.20 $55.02 $54.17 $54.65 $53.17 15,945
2020-11-03 $53.90 $54.19 $53.66 $54.04 $52.58 28,398
2020-11-02 $52.75 $53.33 $52.63 $53.22 $51.78 23,147
2020-10-30 $52.79 $52.99 $52.45 $52.97 $51.54 22,475
2020-10-29 $49.87 $51.56 $49.56 $51.20 $49.81 91,218
2020-10-28 $49.37 $49.97 $49.07 $49.53 $48.19 27,984
2020-10-27 $50.82 $50.87 $50.31 $50.32 $48.96 10,021
2020-10-26 $51.79 $51.87 $50.78 $51.17 $49.79 96,809
2020-10-23 $51.96 $52.01 $51.52 $51.68 $50.28 18,394
2020-10-22 $52.13 $52.16 $51.45 $51.45 $50.06 9,107
2020-10-21 $52.88 $52.88 $52.15 $52.31 $50.89 11,345
2020-10-20 $53.08 $53.29 $52.92 $53.09 $51.65 12,888
2020-10-19 $54.10 $54.20 $53.51 $53.62 $52.17 17,841
2020-10-16 $54.09 $54.18 $53.85 $53.99 $52.53 33,318
2020-10-15 $54.28 $54.75 $54.22 $54.75 $53.27 25,517
2020-10-14 $55.41 $55.83 $55.10 $55.32 $53.82 17,646
2020-10-13 $53.83 $54.46 $53.71 $54.29 $52.82 53,474
2020-10-12 $55.02 $55.86 $54.70 $55.75 $54.24 15,612
2020-10-09 $52.64 $53.21 $52.64 $53.15 $51.71 15,122
2020-10-08 $51.62 $52.39 $51.50 $52.39 $50.97 9,747
2020-10-07 $51.88 $52.13 $51.52 $52.03 $50.62 14,480
2020-10-06 $50.84 $50.84 $49.98 $49.98 $48.63 13,389
2020-10-05 $49.63 $50.29 $49.59 $50.10 $48.74 37,896
2020-10-02 $48.79 $49.69 $48.74 $49.63 $48.29 47,689
2020-10-01 $48.60 $49.00 $48.42 $48.97 $47.64 41,336
2020-09-30 $46.04 $46.30 $45.94 $46.04 $44.79 29,000
2020-09-29 $46.47 $46.80 $46.43 $46.70 $45.44 183,943
2020-09-28 $46.26 $46.26 $45.94 $46.12 $44.87 100,966
2020-09-25 $45.80 $46.04 $45.70 $46.04 $44.79 7,369
2020-09-24 $45.28 $45.48 $44.82 $45.26 $44.03 36,399
2020-09-23 $45.86 $46.38 $45.68 $45.80 $44.56 11,782
2020-09-22 $45.08 $45.21 $44.90 $45.20 $43.98 6,458
2020-09-21 $44.85 $45.27 $44.65 $45.21 $43.99 7,639
2020-09-18 $45.50 $45.85 $45.35 $45.51 $44.28 10,965
2020-09-17 $45.83 $45.90 $45.64 $45.72 $44.48 13,864
2020-09-16 $46.10 $46.34 $45.85 $45.95 $44.71 5,798
2020-09-15 $45.59 $45.72 $45.41 $45.41 $44.18 10,582
2020-09-14 $45.51 $45.72 $45.49 $45.51 $44.27 13,755
2020-09-11 $45.79 $45.86 $45.50 $45.77 $44.53 9,669
2020-09-10 $45.64 $46.00 $45.37 $45.58 $44.35 15,487
2020-09-09 $45.95 $46.39 $45.88 $46.33 $45.07 7,394
2020-09-08 $44.73 $45.09 $44.60 $44.95 $43.73 12,466
2020-09-04 $45.50 $45.51 $44.55 $45.30 $44.07 20,753
2020-09-03 $47.51 $47.54 $46.53 $46.65 $45.39 7,005
2020-09-02 $47.36 $47.96 $47.26 $47.96 $46.66 9,183
2020-09-01 $47.22 $47.27 $46.90 $46.95 $45.67 15,001
2020-08-31 $47.25 $47.54 $46.90 $46.90 $45.63 14,057
2020-08-28 $47.25 $47.25 $47.03 $47.09 $45.82 15,080
2020-08-27 $47.72 $47.72 $47.13 $47.20 $45.92 15,823
2020-08-26 $47.74 $48.09 $47.74 $48.09 $46.79 5,107
2020-08-25 $47.99 $47.99 $47.44 $47.75 $46.46 12,934
2020-08-24 $48.26 $48.26 $47.72 $47.95 $46.65 11,547
2020-08-21 $46.34 $47.03 $46.29 $46.86 $45.59 7,021
2020-08-20 $46.19 $46.55 $46.11 $46.55 $45.29 27,638
2020-08-19 $46.92 $47.05 $46.45 $46.45 $45.19 12,879
2020-08-18 $47.29 $47.46 $46.95 $47.03 $45.76 6,646
2020-08-17 $47.51 $47.53 $47.24 $47.38 $46.10 17,727
2020-08-14 $47.10 $47.21 $46.90 $46.98 $45.70 8,613
2020-08-13 $47.01 $47.65 $46.95 $47.44 $46.16 11,985
2020-08-12 $46.80 $46.95 $46.60 $46.84 $45.57 79,342
2020-08-11 $47.51 $47.66 $46.93 $46.93 $45.66 13,836
2020-08-10 $47.13 $47.13 $46.64 $46.87 $45.60 28,620
2020-08-07 $47.05 $47.38 $47.00 $47.37 $46.09 6,335
2020-08-06 $46.72 $47.14 $46.72 $47.14 $45.86 7,848
2020-08-05 $47.66 $47.71 $47.33 $47.40 $46.12 10,974
2020-08-04 $46.75 $47.16 $46.60 $47.16 $45.88 17,498
2020-08-03 $47.52 $47.94 $47.52 $47.93 $46.63 9,143
2020-07-31 $48.14 $48.20 $47.26 $47.37 $46.09 19,997
2020-07-30 $47.60 $48.10 $47.21 $48.10 $46.80 17,348
2020-07-29 $48.05 $48.49 $47.80 $48.34 $47.03 12,097
2020-07-28 $47.25 $47.85 $47.17 $47.80 $46.51 14,800
2020-07-27 $47.31 $47.70 $47.26 $47.34 $46.06 17,959
2020-07-24 $46.65 $47.18 $46.58 $47.12 $45.85 15,281
2020-07-23 $47.88 $47.96 $47.32 $47.40 $46.11 21,705
2020-07-22 $46.90 $47.15 $46.81 $47.15 $45.87 17,117
2020-07-21 $46.14 $46.64 $46.14 $46.38 $45.13 64,558
2020-07-20 $44.95 $45.25 $44.84 $45.01 $43.79 21,626
2020-07-17 $44.94 $44.99 $44.73 $44.99 $43.77 7,309
2020-07-16 $44.95 $45.13 $44.71 $44.71 $43.50 38,063
2020-07-15 $44.68 $45.19 $44.62 $45.00 $43.78 10,888
2020-07-14 $43.20 $43.65 $43.10 $43.45 $42.27 17,099
2020-07-13 $43.33 $44.04 $43.33 $43.50 $42.32 11,382
2020-07-10 $42.94 $43.37 $42.94 $43.31 $42.14 5,774
2020-07-09 $43.07 $43.15 $42.50 $42.79 $41.63 14,619
2020-07-08 $42.40 $42.78 $42.11 $42.70 $41.54 13,605
2020-07-07 $40.05 $40.60 $40.00 $40.40 $39.31 10,338
2020-07-06 $40.12 $40.26 $39.91 $40.18 $39.09 14,561
2020-07-02 $39.42 $39.65 $39.35 $39.43 $38.37 10,509
2020-07-01 $38.23 $38.62 $38.17 $38.59 $37.55 13,707
2020-06-30 $38.49 $38.70 $38.35 $38.62 $37.58 5,524
2020-06-29 $38.31 $38.90 $38.27 $38.83 $37.78 5,563
2020-06-26 $38.20 $38.23 $37.73 $38.02 $36.99 5,869
2020-06-25 $38.19 $38.54 $38.19 $38.28 $37.24 9,801
2020-06-24 $38.49 $38.53 $38.14 $38.42 $37.38 11,653
2020-06-23 $39.42 $39.65 $39.33 $39.33 $38.27 11,307
2020-06-22 $38.74 $39.41 $38.74 $39.41 $38.34 20,321
2020-06-19 $38.56 $38.56 $37.22 $37.65 $36.63 15,924
2020-06-18 $38.14 $38.14 $37.49 $37.81 $36.79 20,376
2020-06-17 $37.41 $37.57 $37.24 $37.25 $36.24 11,885
2020-06-16 $37.11 $37.64 $37.11 $37.54 $36.52 23,534
2020-06-15 $37.63 $38.14 $37.35 $38.05 $37.02 19,258
2020-06-12 $38.16 $38.20 $37.26 $37.81 $36.79 16,840
2020-06-11 $37.91 $38.25 $37.03 $37.29 $36.28 15,576
2020-06-10 $38.73 $39.11 $38.61 $38.82 $37.77 17,711
2020-06-09 $37.59 $37.97 $37.59 $37.89 $36.86 16,471
2020-06-08 $38.21 $38.65 $38.11 $38.65 $37.60 19,898
2020-06-05 $39.60 $40.33 $39.60 $39.81 $38.73 15,436
2020-06-04 $39.59 $39.67 $39.26 $39.26 $38.20 8,289
2020-06-03 $39.46 $39.69 $39.41 $39.65 $38.58 25,132
2020-06-02 $38.64 $39.15 $38.64 $39.03 $37.97 17,494
2020-06-01 $39.38 $39.82 $39.16 $39.82 $38.74 12,162
2020-05-29 $38.72 $39.26 $38.72 $39.24 $38.18 65,012
2020-05-28 $37.35 $37.82 $37.35 $37.75 $36.73 11,887
2020-05-27 $36.62 $37.23 $36.46 $37.03 $36.03 28,607
2020-05-26 $37.40 $37.71 $37.17 $37.54 $36.52 25,200
2020-05-22 $36.00 $36.10 $35.91 $35.91 $34.94 6,614
2020-05-21 $37.39 $37.39 $36.00 $36.00 $35.03 4,630
2020-05-20 $36.10 $36.53 $36.06 $36.41 $35.42 15,186
2020-05-19 $35.55 $35.75 $35.32 $35.32 $34.36 23,814
2020-05-18 $35.30 $35.97 $35.30 $35.87 $34.90 12,011
2020-05-15 $34.62 $34.70 $34.02 $34.06 $33.14 24,868
2020-05-14 $34.72 $34.79 $34.50 $34.64 $33.70 20,222
2020-05-13 $34.81 $35.21 $34.59 $34.75 $33.81 27,029
2020-05-12 $33.82 $34.51 $33.66 $33.72 $32.81 20,453
2020-05-11 $33.52 $34.04 $33.47 $34.02 $33.10 18,088
2020-05-08 $33.95 $34.14 $33.90 $34.14 $33.22 7,517
2020-05-07 $33.66 $33.84 $33.29 $33.76 $32.84 22,781
2020-05-06 $33.26 $33.26 $32.95 $33.08 $32.18 9,647
2020-05-05 $32.95 $33.42 $32.95 $33.07 $32.17 43,284
2020-05-04 $33.06 $33.06 $32.85 $32.97 $32.08 31,410
2020-05-01 $33.41 $33.70 $32.96 $33.36 $32.46 10,781
2020-04-30 $33.54 $33.72 $33.34 $33.71 $32.80 11,506
2020-04-29 $34.49 $34.59 $34.23 $34.33 $33.40 26,260
2020-04-28 $34.40 $34.60 $34.05 $34.50 $33.57 11,463
2020-04-27 $34.47 $34.67 $34.07 $34.67 $33.73 8,949
2020-04-24 $34.39 $34.71 $34.36 $34.65 $33.71 7,768
2020-04-23 $34.57 $34.94 $33.93 $33.99 $33.07 16,723
2020-04-22 $33.54 $34.26 $33.45 $33.99 $33.07 74,937
2020-04-21 $33.23 $33.76 $33.23 $33.47 $32.56 26,143
2020-04-20 $33.24 $33.70 $33.24 $33.67 $32.76 10,523
2020-04-17 $33.21 $33.71 $33.20 $33.71 $32.80 17,118
2020-04-16 $33.06 $33.12 $32.75 $33.09 $32.19 8,205
2020-04-15 $33.04 $33.41 $32.88 $32.88 $31.99 22,520
2020-04-14 $32.97 $34.13 $32.95 $33.64 $32.73 54,895
2020-04-13 $32.25 $32.65 $31.36 $32.21 $31.34 18,787
2020-04-09 $32.40 $32.98 $32.31 $32.60 $31.72 29,923
2020-04-08 $31.74 $32.16 $31.56 $32.09 $31.22 21,870
2020-04-07 $31.62 $31.95 $31.48 $31.68 $30.82 13,849
2020-04-06 $30.69 $31.55 $30.65 $31.55 $30.69 30,813
2020-04-03 $30.62 $30.98 $30.60 $30.93 $30.09 8,207
2020-04-02 $30.74 $31.21 $30.54 $31.11 $30.27 22,725
2020-04-01 $31.59 $31.94 $31.00 $31.06 $30.22 15,138
2020-03-31 $32.60 $33.04 $32.01 $32.55 $31.67 29,106
2020-03-30 $33.04 $33.78 $33.04 $33.52 $32.61 17,084
2020-03-27 $32.49 $33.32 $31.61 $32.64 $31.76 27,605
2020-03-26 $32.41 $34.02 $32.41 $34.01 $33.09 22,388
2020-03-25 $32.03 $33.57 $31.61 $33.10 $32.20 44,591
2020-03-24 $30.73 $31.12 $29.57 $31.11 $30.27 19,033
2020-03-23 $28.72 $29.53 $28.25 $29.26 $28.47 49,685
2020-03-20 $28.72 $29.01 $28.00 $28.00 $27.24 19,418
2020-03-19 $27.50 $28.43 $27.34 $27.82 $27.07 28,700
2020-03-18 $28.00 $30.20 $27.50 $28.50 $27.73 45,735
2020-03-17 $29.75 $31.14 $29.20 $30.57 $29.74 33,216
2020-03-16 $27.31 $30.45 $27.31 $27.75 $27.00 70,156
2020-03-13 $31.01 $31.01 $28.83 $30.70 $29.87 111,040
2020-03-12 $29.37 $29.43 $28.00 $28.71 $27.93 33,502
2020-03-11 $32.00 $32.08 $31.11 $31.53 $30.68 25,283
2020-03-10 $34.53 $34.72 $33.00 $33.64 $32.73 20,289
2020-03-09 $34.20 $35.14 $33.71 $34.36 $33.43 14,188
2020-03-06 $36.38 $36.54 $35.77 $36.08 $35.10 17,993
2020-03-05 $37.98 $37.98 $37.40 $37.40 $36.39 15,681
2020-03-04 $37.14 $38.91 $36.95 $38.91 $37.86 21,154
2020-03-03 $35.59 $36.05 $35.25 $36.05 $35.07 13,232
2020-03-02 $34.53 $36.28 $34.53 $36.28 $34.98 19,836
2020-02-28 $33.69 $34.75 $33.26 $34.56 $33.32 61,443
2020-02-27 $35.16 $35.27 $34.70 $34.85 $33.60 17,210
2020-02-26 $35.53 $35.70 $35.21 $35.62 $34.34 10,562
2020-02-25 $35.05 $35.08 $34.59 $34.80 $33.55 22,732
2020-02-24 $35.87 $35.89 $35.50 $35.66 $34.38 56,361
2020-02-21 $37.21 $37.38 $37.13 $37.29 $35.95 64,641
2020-02-20 $36.66 $36.79 $36.48 $36.66 $35.34 16,411
2020-02-19 $37.11 $37.33 $37.09 $37.23 $35.90 17,412
2020-02-18 $36.52 $36.97 $36.52 $36.91 $35.59 8,410
2020-02-14 $35.70 $36.00 $35.70 $35.97 $34.68 13,313
2020-02-13 $35.00 $35.37 $34.97 $35.37 $34.10 21,684
2020-02-12 $35.39 $35.45 $35.13 $35.20 $33.94 20,887
2020-02-11 $35.97 $35.97 $35.75 $35.78 $34.50 25,410
2020-02-10 $35.43 $35.64 $35.39 $35.64 $34.36 39,158
2020-02-07 $35.55 $35.59 $35.40 $35.50 $34.23 22,275
2020-02-06 $34.93 $35.22 $34.90 $35.22 $33.96 25,093
2020-02-05 $35.31 $35.32 $34.92 $35.09 $33.83 27,330
2020-02-04 $35.28 $35.74 $35.17 $35.66 $34.38 33,106
2020-02-03 $36.19 $36.43 $36.19 $36.26 $34.96 44,014
2020-01-31 $36.08 $36.29 $36.08 $36.28 $34.98 55,309
2020-01-30 $36.24 $36.38 $35.90 $36.38 $35.08 76,781
2020-01-29 $36.55 $36.73 $36.50 $36.72 $35.40 21,112
2020-01-28 $36.57 $36.60 $36.39 $36.49 $35.18 9,937
2020-01-27 $36.42 $36.42 $36.08 $36.14 $34.85 31,049
2020-01-24 $36.61 $36.79 $36.61 $36.76 $35.44 13,284
2020-01-23 $35.74 $36.15 $35.74 $36.08 $34.78 9,089
2020-01-22 $35.37 $35.47 $35.25 $35.43 $34.16 17,373
2020-01-21 $34.57 $34.66 $34.51 $34.62 $33.38 9,699
2020-01-17 $34.31 $34.45 $34.28 $34.43 $33.19 6,582
2020-01-16 $33.96 $34.42 $33.96 $34.42 $33.19 3,116
2020-01-15 $33.92 $34.30 $33.85 $34.11 $32.88 23,979
2020-01-14 $32.75 $33.00 $32.75 $33.00 $31.82 9,085
2020-01-13 $32.91 $32.96 $32.75 $32.82 $31.64 4,286
2020-01-10 $32.26 $32.36 $32.18 $32.25 $31.09 12,625
2020-01-09 $32.05 $32.21 $31.96 $32.00 $30.85 16,193
2020-01-08 $31.94 $32.15 $31.93 $32.06 $30.91 18,288
2020-01-07 $32.70 $33.10 $32.55 $32.74 $31.57 14,837
2020-01-06 $33.64 $33.66 $33.48 $33.57 $32.37 13,036
2020-01-03 $33.70 $33.84 $33.68 $33.70 $32.49 20,488
2020-01-02 $33.88 $34.04 $33.83 $34.04 $32.82 11,779
2019-12-31 $34.70 $34.85 $34.55 $34.65 $33.41 13,419
2019-12-30 $34.59 $34.95 $34.55 $34.92 $33.67 8,268
2019-12-27 $34.49 $34.61 $34.43 $34.55 $33.31 21,247
2019-12-26 $33.69 $33.81 $33.69 $33.73 $32.52 3,721
2019-12-24 $33.70 $33.76 $33.65 $33.74 $32.53 3,997
2019-12-23 $33.46 $33.76 $33.46 $33.69 $32.48 23,360
2019-12-20 $33.42 $33.63 $33.40 $33.50 $32.30 18,295
2019-12-19 $33.12 $33.12 $32.83 $33.02 $31.84 43,892
2019-12-18 $33.20 $33.34 $33.06 $33.25 $32.06 5,352
2019-12-17 $33.31 $33.45 $33.05 $33.09 $31.90 28,969
2019-12-16 $33.23 $33.29 $33.05 $33.26 $32.07 26,580
2019-12-13 $32.51 $32.63 $32.45 $32.58 $31.41 44,920
2019-12-12 $32.24 $32.24 $31.95 $32.07 $30.92 6,948
2019-12-11 $32.13 $32.63 $32.13 $32.61 $31.44 45,567
2019-12-10 $31.48 $31.85 $31.48 $31.80 $30.66 11,121
2019-12-09 $30.96 $31.14 $30.95 $31.12 $30.01 15,945
2019-12-06 $30.93 $30.95 $30.80 $30.95 $29.84 6,599
2019-12-05 $30.88 $31.00 $30.83 $30.93 $29.82 18,081
2019-12-04 $30.77 $30.82 $30.64 $30.72 $29.62 11,196
2019-12-03 $30.39 $30.49 $30.18 $30.49 $29.40 27,425
2019-12-02 $30.50 $30.52 $30.30 $30.48 $29.39 68,604
2019-11-29 $30.64 $30.81 $30.59 $30.79 $29.69 49,139
2019-11-27 $30.39 $30.57 $30.36 $30.52 $29.43 5,183
2019-11-26 $30.36 $30.58 $30.36 $30.52 $29.42 23,410
2019-11-25 $30.13 $30.34 $30.13 $30.27 $29.19 11,429
2019-11-22 $30.06 $30.10 $29.77 $29.87 $28.80 11,244
2019-11-21 $30.26 $30.26 $30.12 $30.17 $29.09 29,381
2019-11-20 $30.34 $30.56 $30.25 $30.35 $29.26 10,174
2019-11-19 $30.31 $30.36 $30.13 $30.23 $29.15 10,740
2019-11-18 $30.18 $30.26 $30.12 $30.20 $29.11 4,853
2019-11-15 $29.67 $30.10 $29.59 $29.83 $28.76 29,660
2019-11-14 $29.75 $29.80 $29.69 $29.74 $28.67 14,522
2019-11-13 $30.08 $30.17 $29.94 $30.06 $28.98 8,624
2019-11-12 $29.53 $29.84 $29.53 $29.76 $28.69 5,869
2019-11-11 $29.71 $29.87 $29.71 $29.79 $28.72 11,368
2019-11-08 $29.30 $29.38 $29.15 $29.34 $28.29 11,587
2019-11-07 $28.50 $28.70 $28.21 $28.50 $27.48 26,849
2019-11-06 $28.58 $28.70 $28.48 $28.53 $27.50 4,010
2019-11-05 $28.05 $28.20 $27.95 $28.10 $27.09 8,465
2019-11-04 $29.28 $29.28 $28.91 $29.00 $27.96 18,396
2019-11-01 $29.40 $29.76 $29.25 $29.54 $28.48 35,230
2019-10-31 $29.41 $29.71 $29.25 $29.56 $28.50 36,134
2019-10-30 $29.72 $29.72 $29.37 $29.55 $28.49 8,142
2019-10-29 $28.32 $28.79 $28.19 $28.53 $27.51 86,538
2019-10-28 $30.99 $31.02 $30.91 $30.92 $29.81 7,407
2019-10-25 $31.24 $31.28 $31.12 $31.13 $30.01 6,012
2019-10-24 $31.12 $31.12 $30.93 $30.97 $29.86 2,955
2019-10-23 $31.23 $31.36 $31.20 $31.31 $30.19 2,562
2019-10-22 $31.30 $31.35 $31.17 $31.18 $30.06 5,143
2019-10-21 $31.00 $31.07 $30.94 $31.04 $29.93 4,687
2019-10-18 $30.99 $31.15 $30.92 $31.15 $30.03 3,779
2019-10-17 $31.06 $31.06 $30.86 $30.95 $29.84 4,014
2019-10-16 $30.81 $31.14 $30.81 $31.14 $30.02 2,525
2019-10-15 $31.01 $31.22 $30.89 $31.13 $30.01 6,359
2019-10-14 $30.91 $30.91 $30.69 $30.85 $29.74 18,547
2019-10-11 $30.54 $30.83 $30.54 $30.70 $29.60 3,948
2019-10-10 $30.52 $30.55 $30.35 $30.54 $29.45 2,538
2019-10-09 $30.62 $30.89 $30.62 $30.89 $29.78 2,549
2019-10-08 $30.66 $30.66 $30.33 $30.33 $29.24 9,889
2019-10-07 $30.92 $30.92 $30.63 $30.63 $29.53 3,018
2019-10-04 $30.75 $31.00 $30.75 $30.95 $29.84 3,748
2019-10-03 $30.28 $30.48 $30.17 $30.40 $29.31 3,668
2019-10-02 $30.30 $30.30 $30.05 $30.30 $29.21 2,444
2019-10-01 $30.51 $30.75 $30.24 $30.57 $29.47 9,489
2019-09-30 $30.93 $31.14 $30.93 $31.10 $29.99 5,482
2019-09-27 $30.98 $31.17 $30.98 $31.12 $30.01 4,145
2019-09-26 $31.09 $31.21 $30.92 $30.92 $29.81 10,943
2019-09-25 $31.01 $31.01 $30.54 $30.56 $29.47 5,461
2019-09-24 $31.08 $31.39 $31.08 $31.39 $30.27 4,397
2019-09-23 $30.87 $30.96 $30.78 $30.88 $29.77 2,881
2019-09-20 $30.99 $30.99 $30.60 $30.68 $29.58 7,252
2019-09-19 $31.09 $31.19 $31.06 $31.12 $30.00 3,242
2019-09-18 $31.38 $31.38 $30.79 $31.02 $29.91 9,687
2019-09-17 $31.90 $32.08 $31.86 $32.04 $30.89 7,942
2019-09-16 $31.71 $31.71 $31.59 $31.65 $30.52 12,070
2019-09-13 $32.02 $32.03 $31.84 $32.00 $30.85 13,988
2019-09-12 $32.07 $32.55 $32.05 $32.55 $31.38 4,666
2019-09-11 $31.92 $32.15 $31.92 $32.07 $30.92 3,708
2019-09-10 $31.65 $31.92 $31.45 $31.87 $30.73 9,376
2019-09-09 $32.77 $32.77 $32.00 $32.05 $30.90 20,185
2019-09-06 $33.27 $33.65 $33.27 $33.55 $32.35 4,512
2019-09-05 $33.21 $33.21 $33.01 $33.06 $31.88 8,761
2019-09-04 $33.02 $33.04 $32.90 $32.99 $31.81 6,433
2019-09-03 $32.13 $32.57 $32.13 $32.45 $31.29 2,367
2019-08-30 $31.92 $31.92 $31.80 $31.88 $30.74 3,633
2019-08-29 $31.83 $32.10 $31.77 $32.00 $30.85 2,206
2019-08-28 $32.66 $32.72 $32.48 $32.61 $31.44 7,772
2019-08-27 $32.76 $32.76 $32.56 $32.72 $31.55 1,165
2019-08-26 $32.29 $32.41 $32.25 $32.35 $31.19 7,570
2019-08-23 $32.26 $32.48 $32.26 $32.35 $31.19 2,974
2019-08-22 $32.95 $32.95 $31.85 $31.85 $30.71 28,470
2019-08-21 $33.31 $33.31 $32.77 $32.95 $31.77 3,335
2019-08-20 $32.64 $32.86 $32.60 $32.81 $31.64 5,067
2019-08-19 $33.50 $33.60 $33.27 $33.34 $32.15 4,017
2019-08-16 $33.33 $33.68 $33.33 $33.53 $32.33 8,282
2019-08-15 $32.97 $33.12 $32.93 $33.09 $31.90 4,364
2019-08-14 $32.46 $32.50 $32.19 $32.19 $31.04 27,371
2019-08-13 $32.81 $33.26 $32.81 $33.20 $32.01 97,377
2019-08-12 $32.50 $32.58 $32.36 $32.58 $31.41 160,257
2019-08-09 $32.77 $33.08 $32.75 $32.95 $31.77 2,080
2019-08-08 $32.00 $32.00 $31.70 $31.88 $30.74 4,889
2019-08-07 $32.45 $32.45 $32.13 $32.33 $31.17 4,712
2019-08-06 $31.36 $31.51 $31.31 $31.41 $30.28 12,348
2019-08-05 $31.01 $31.20 $30.92 $30.93 $29.82 13,597
2019-08-02 $30.94 $31.25 $30.90 $31.06 $29.95 4,490
2019-08-01 $30.87 $31.22 $30.81 $31.06 $29.95 2,439
2019-07-31 $30.71 $30.75 $30.49 $30.60 $29.50 14,067
2019-07-30 $30.87 $31.01 $30.75 $30.75 $29.64 5,250
2019-07-29 $31.04 $31.25 $31.03 $31.21 $30.09 2,177
2019-07-26 $30.89 $30.90 $30.78 $30.90 $29.79 3,264
2019-07-25 $31.47 $31.47 $31.21 $31.21 $30.09 2,615
2019-07-24 $31.80 $31.82 $31.55 $31.55 $30.42 1,664
2019-07-23 $31.52 $31.79 $31.52 $31.79 $30.65 5,165
2019-07-22 $31.96 $32.03 $31.80 $32.03 $30.88 5,508
2019-07-19 $32.00 $32.00 $31.63 $31.63 $30.50 4,725
2019-07-18 $31.27 $31.95 $31.15 $31.95 $30.81 7,160
2019-07-17 $31.10 $31.44 $31.10 $31.33 $30.21 3,604
2019-07-16 $30.95 $30.95 $30.70 $30.89 $29.79 4,268
2019-07-15 $30.80 $31.00 $30.80 $31.00 $29.89 3,404
2019-07-12 $30.49 $30.71 $30.49 $30.71 $29.61 17,943
2019-07-11 $30.90 $31.07 $30.86 $30.86 $29.76 1,700
2019-07-10 $30.68 $30.85 $30.65 $30.65 $29.55 3,745
2019-07-09 $30.24 $30.34 $30.20 $30.29 $29.20 3,776
2019-07-08 $30.35 $30.55 $30.35 $30.35 $29.26 739
2019-07-05 $30.01 $30.01 $29.45 $29.77 $28.70 6,978
2019-07-03 $30.21 $30.50 $30.21 $30.41 $29.32 2,619
2019-07-02 $29.58 $29.58 $29.42 $29.42 $28.37 350
2019-07-01 $29.09 $29.12 $28.80 $29.12 $28.08 1,584
2019-06-28 $29.15 $29.23 $28.83 $28.83 $27.80 6,493
2019-06-27 $29.13 $29.20 $28.79 $29.13 $28.09 4,301
2019-06-26 $29.87 $29.87 $29.53 $29.60 $28.54 4,232
2019-06-25 $29.77 $30.00 $29.60 $29.71 $28.65 9,629
2019-06-24 $29.77 $29.77 $29.55 $29.75 $28.68 4,157
2019-06-21 $28.06 $28.47 $28.06 $28.37 $27.35 3,171
2019-06-20 $28.44 $28.44 $28.21 $28.37 $27.35 1,436
2019-06-19 $28.19 $28.31 $28.00 $28.31 $27.30 1,466
2019-06-18 $28.74 $28.74 $28.32 $28.67 $27.64 53,549
2019-06-17 $28.28 $28.28 $28.19 $28.19 $27.18 4,251
2019-06-14 $28.60 $28.60 $28.14 $28.43 $27.41 3,234
2019-06-13 $28.83 $28.83 $28.53 $28.54 $27.52 4,952
2019-06-12 $28.94 $29.01 $28.94 $28.95 $27.91 1,399
2019-06-11 $28.50 $28.50 $28.30 $28.50 $27.48 1,959
2019-06-10 $28.60 $28.70 $28.60 $28.70 $27.67 2,608
2019-06-07 $28.62 $28.65 $28.60 $28.60 $27.58 604
2019-06-06 $27.56 $27.84 $27.56 $27.69 $26.70 22,280
2019-06-05 $27.15 $27.15 $26.26 $26.45 $25.50 4,696
2019-06-04 $27.00 $27.03 $26.77 $27.03 $26.06 2,820
2019-06-03 $26.89 $27.08 $26.59 $27.08 $26.11 4,060
2019-05-31 $26.90 $26.90 $26.25 $26.81 $25.85 1,142
2019-05-30 $26.63 $26.83 $26.61 $26.83 $25.87 3,560
2019-05-29 $26.87 $26.87 $26.44 $26.86 $25.90 2,059
2019-05-28 $27.21 $27.64 $26.97 $26.97 $26.00 5,724
2019-05-24 $27.21 $27.21 $27.15 $27.16 $26.19 1,647
2019-05-23 $26.93 $26.93 $26.50 $26.79 $25.83 8,183
2019-05-22 $27.00 $27.00 $26.78 $27.00 $26.03 1,546
2019-05-21 $27.02 $27.05 $26.77 $27.03 $26.06 2,563
2019-05-20 $26.56 $26.56 $26.27 $26.54 $25.59 8,363
2019-05-17 $26.05 $26.05 $26.05 $26.05 $25.12 322
2019-05-16 $26.44 $26.44 $26.44 $26.44 $25.49 277
2019-05-15 $25.80 $26.14 $25.80 $26.14 $25.20 654
2019-05-14 $26.20 $26.28 $26.10 $26.10 $25.17 1,428
2019-05-13 $26.38 $26.38 $26.09 $26.09 $25.15 467
2019-05-10 $26.08 $26.32 $26.08 $26.13 $25.19 6,089
2019-05-09 $25.75 $25.96 $25.75 $25.79 $24.86 523
2019-05-08 $25.55 $25.75 $25.55 $25.70 $24.78 2,443
2019-05-07 $25.50 $25.50 $25.50 $25.50 $24.59 271
2019-05-06 $25.38 $25.45 $25.38 $25.45 $24.54 751
2019-05-03 $25.45 $25.50 $25.45 $25.50 $24.59 505
2019-05-02 $25.54 $25.54 $25.13 $25.20 $24.30 1,111
2019-05-01 $25.99 $26.00 $25.92 $25.92 $24.99 2,642
2019-04-30 $25.70 $25.70 $25.38 $25.65 $24.73 2,823
2019-04-29 $25.25 $25.25 $25.25 $25.25 $24.35 488
2019-04-26 $25.50 $25.50 $25.33 $25.46 $24.55 1,398
2019-04-25 $24.97 $25.10 $24.83 $25.06 $24.16 3,949
2019-04-24 $25.23 $25.23 $25.23 $25.23 $24.33 84
2019-04-23 $25.23 $25.23 $25.23 $25.23 $24.33 110
2019-04-22 $25.54 $25.54 $25.54 $25.54 $24.63 213
2019-04-18 $25.23 $25.35 $24.84 $25.35 $24.44 1,816
2019-04-17 $24.83 $25.25 $24.83 $25.25 $24.34 583
2019-04-16 $25.30 $25.30 $25.29 $25.29 $24.38 362
2019-04-15 $25.94 $25.94 $25.50 $25.50 $24.59 243
2019-04-12 $25.48 $25.77 $25.48 $25.77 $24.85 855
2019-04-11 $25.48 $25.48 $25.48 $25.48 $24.57 137
2019-04-10 $25.63 $25.63 $25.63 $25.63 $24.71 94
2019-04-09 $26.12 $26.12 $25.63 $25.63 $24.71 628
2019-04-08 $26.16 $26.16 $26.16 $26.16 $25.22 258
2019-04-05 $26.15 $26.42 $26.15 $26.16 $25.22 20,684
2019-04-04 $25.75 $25.75 $25.75 $25.75 $24.82 37
2019-04-03 $25.75 $25.75 $25.75 $25.75 $24.82 156
2019-04-02 $25.77 $25.77 $25.75 $25.75 $24.82 1,057
2019-04-01 $25.44 $25.62 $25.39 $25.62 $24.70 557
2019-03-29 $25.44 $25.44 $25.44 $25.44 $24.53 100
2019-03-28 $25.44 $25.44 $25.44 $25.44 $24.53 350
2019-03-27 $25.60 $25.60 $25.60 $25.60 $24.68 631
2019-03-26 $25.93 $25.93 $25.80 $25.80 $24.88 272
2019-03-25 $25.99 $25.99 $25.99 $25.99 $25.06 285
2019-03-22 $25.66 $25.66 $25.66 $25.66 $24.74 460
2019-03-21 $26.27 $26.27 $25.84 $26.10 $25.17 854
2019-03-20 $26.01 $26.25 $26.00 $26.20 $25.26 3,211
2019-03-19 $26.15 $26.42 $26.10 $26.10 $25.17 2,236
2019-03-18 $26.69 $26.69 $26.40 $26.60 $25.64 2,224
2019-03-15 $26.41 $26.41 $26.00 $26.34 $25.40 2,423
2019-03-14 $26.05 $26.05 $26.04 $26.04 $25.11 3,551
2019-03-13 $26.00 $26.05 $25.80 $26.05 $25.12 2,672
2019-03-12 $26.10 $26.10 $26.10 $26.10 $25.17 613
2019-03-11 $25.46 $25.48 $25.31 $25.48 $24.57 824
2019-03-08 $25.29 $25.58 $25.00 $25.00 $24.10 6,019
2019-03-07 $24.83 $24.83 $24.83 $24.83 $23.94 0
2019-03-06 $24.59 $24.83 $24.59 $24.83 $23.94 1,090
2019-03-05 $24.89 $25.79 $24.89 $25.79 $24.56 344
2019-03-04 $24.84 $24.84 $24.57 $24.82 $23.64 556
2019-03-01 $24.31 $24.81 $24.31 $24.32 $23.16 825
2019-02-28 $24.29 $24.29 $24.25 $24.25 $23.09 2,050
2019-02-27 $24.52 $24.80 $24.50 $24.80 $23.62 1,318
2019-02-26 $24.44 $24.44 $24.44 $24.44 $23.27 0
2019-02-25 $24.53 $24.53 $24.40 $24.44 $23.27 1,085
2019-02-22 $24.61 $24.61 $24.61 $24.61 $23.44 126
2019-02-21 $24.46 $24.50 $24.05 $24.50 $23.33 1,200
2019-02-20 $24.73 $24.73 $24.73 $24.73 $23.55 225
2019-02-19 $24.39 $24.66 $24.12 $24.12 $22.97 698
2019-02-15 $24.24 $24.40 $24.04 $24.04 $22.89 659
2019-02-14 $24.50 $24.58 $24.34 $24.58 $23.41 530
2019-02-13 $24.22 $24.49 $24.20 $24.20 $23.05 705
2019-02-12 $24.00 $24.45 $24.00 $24.45 $23.28 1,209
2019-02-11 $24.40 $24.40 $24.10 $24.11 $22.96 1,244
2019-02-08 $24.06 $24.38 $24.06 $24.38 $23.21 568
2019-02-07 $24.80 $24.80 $24.80 $24.80 $23.62 239
2019-02-06 $25.01 $25.01 $24.60 $24.77 $23.59 3,912
2019-02-05 $25.43 $25.43 $25.00 $25.32 $24.11 3,300
2019-02-04 $24.80 $24.97 $24.80 $24.97 $23.78 7,009
2019-02-01 $24.68 $24.80 $24.63 $24.80 $23.62 1,824
2019-01-31 $24.00 $24.00 $24.00 $24.00 $22.86 437
2019-01-30 $23.95 $23.95 $23.40 $23.40 $22.28 1,120
2019-01-29 $23.56 $23.56 $23.56 $23.56 $22.44 65
2019-01-28 $23.79 $23.83 $23.56 $23.56 $22.44 863
2019-01-25 $23.06 $23.29 $22.85 $22.85 $21.76 1,310
2019-01-24 $23.35 $23.39 $23.35 $23.39 $22.27 870
2019-01-23 $23.17 $23.35 $23.17 $23.35 $22.23 2,599
2019-01-22 $22.92 $22.92 $22.72 $22.88 $21.79 951
2019-01-18 $22.72 $22.72 $22.53 $22.54 $21.46 472
2019-01-17 $22.83 $23.13 $22.50 $23.13 $22.03 8,650
2019-01-16 $22.49 $22.53 $22.33 $22.53 $21.46 12,100
2019-01-15 $22.50 $22.50 $22.50 $22.50 $21.43 85
2019-01-14 $22.31 $22.50 $22.31 $22.50 $21.43 13,301
2019-01-11 $23.09 $23.09 $23.09 $23.09 $21.99 95
2019-01-10 $23.09 $23.09 $23.09 $23.09 $21.99 219
2019-01-09 $22.82 $22.82 $22.82 $22.82 $21.73 237
2019-01-08 $22.53 $22.53 $22.53 $22.53 $21.46 89
2019-01-07 $22.53 $22.53 $22.53 $22.53 $21.46 528
2019-01-04 $22.44 $22.50 $22.44 $22.50 $21.43 607
2019-01-03 $21.81 $21.81 $21.81 $21.81 $20.77 49
2019-01-02 $21.91 $21.93 $21.57 $21.81 $20.77 3,031
2018-12-31 $22.42 $22.42 $22.00 $22.00 $20.95 254
2018-12-28 $22.38 $22.38 $22.38 $22.38 $21.31 98
2018-12-27 $22.45 $22.45 $22.22 $22.38 $21.31 1,913
2018-12-26 $23.17 $23.24 $23.05 $23.05 $21.95 659
2018-12-24 $23.10 $23.27 $23.10 $23.27 $22.16 1,010
2018-12-21 $22.80 $22.80 $22.80 $22.80 $21.71 79
2018-12-20 $22.59 $22.81 $22.34 $22.80 $21.71 2,684
2018-12-19 $22.97 $22.97 $22.97 $22.97 $21.87 239
2018-12-18 $22.99 $22.99 $22.97 $22.97 $21.87 2,504
2018-12-17 $23.17 $23.17 $23.17 $23.17 $22.07 224
2018-12-14 $22.85 $23.40 $22.85 $23.40 $22.28 444
2018-12-13 $23.54 $23.54 $23.38 $23.38 $22.27 2,109
2018-12-12 $23.37 $23.37 $22.89 $23.33 $22.22 481
2018-12-11 $22.57 $22.57 $22.57 $22.57 $21.49 236
2018-12-10 $22.72 $22.72 $22.72 $22.72 $21.64 365
2018-12-07 $22.65 $22.78 $22.50 $22.78 $21.69 848
2018-12-06 $22.23 $22.52 $22.15 $22.52 $21.45 1,629
2018-12-04 $22.61 $22.61 $21.80 $21.80 $20.76 327
2018-12-03 $21.91 $21.91 $21.47 $21.47 $20.45 941
2018-11-30 $21.75 $21.85 $21.50 $21.85 $20.81 3,087
2018-11-29 $22.44 $22.47 $22.33 $22.47 $21.40 1,372
2018-11-28 $22.52 $22.52 $22.13 $22.44 $21.37 1,027
2018-11-27 $23.18 $23.18 $22.98 $23.00 $21.90 312
2018-11-26 $22.34 $22.90 $22.34 $22.90 $21.81 863
2018-11-23 $22.22 $22.22 $22.06 $22.14 $21.08 1,062
2018-11-21 $22.53 $22.53 $22.07 $22.48 $21.41 13,938
2018-11-20 $22.56 $22.61 $22.47 $22.53 $21.46 817
2018-11-19 $23.20 $23.20 $23.20 $23.20 $22.09 21
2018-11-16 $23.20 $23.20 $23.20 $23.20 $22.09 153
2018-11-15 $23.00 $23.20 $23.00 $23.20 $22.09 549
2018-11-14 $23.35 $23.35 $23.35 $23.35 $22.24 158
2018-11-13 $23.16 $23.35 $23.16 $23.35 $22.24 760
2018-11-12 $23.29 $23.29 $23.00 $23.00 $21.90 1,011
2018-11-09 $23.36 $23.36 $23.36 $23.36 $22.25 285
2018-11-08 $23.06 $23.06 $23.06 $23.06 $21.96 1,000
2018-11-07 $23.00 $23.06 $23.00 $23.06 $21.96 320
2018-11-06 $22.18 $22.18 $22.09 $22.09 $21.04 23,132
2018-11-05 $21.75 $22.00 $21.75 $22.00 $20.95 5,968
2018-11-02 $21.75 $21.75 $21.40 $21.40 $20.38 324
2018-11-01 $21.50 $21.56 $21.30 $21.56 $20.53 667
2018-10-31 $21.12 $21.12 $20.91 $20.91 $19.91 1,066
2018-10-30 $20.94 $21.22 $20.94 $21.01 $20.01 1,322
2018-10-29 $21.09 $21.24 $20.94 $20.94 $19.94 1,290
2018-10-26 $21.26 $21.26 $21.26 $21.26 $20.24 39
2018-10-25 $21.26 $21.26 $21.26 $21.26 $20.24 200
2018-10-24 $21.53 $21.56 $21.53 $21.56 $20.53 1,199
2018-10-23 $21.35 $21.35 $21.35 $21.35 $20.33 549
2018-10-22 $21.82 $21.82 $21.56 $21.56 $20.53 837
2018-10-19 $21.40 $21.88 $21.40 $21.88 $20.84 1,479
2018-10-18 $21.41 $21.41 $21.41 $21.41 $20.39 80
2018-10-17 $21.33 $21.41 $21.33 $21.41 $20.39 620
2018-10-16 $21.31 $21.31 $21.16 $21.16 $20.15 479
2018-10-15 $21.02 $21.25 $21.00 $21.24 $20.23 2,634
2018-10-12 $21.16 $21.24 $21.15 $21.15 $20.14 2,075
2018-10-11 $21.57 $21.57 $21.20 $21.42 $20.40 1,899
2018-10-10 $21.74 $21.74 $21.61 $21.61 $20.58 725
2018-10-09 $21.68 $21.76 $21.52 $21.76 $20.72 1,335
2018-10-08 $21.78 $21.91 $21.35 $21.91 $20.87 2,353
2018-10-05 $21.81 $21.81 $21.81 $21.81 $20.77 247
2018-10-04 $22.03 $22.03 $22.03 $22.03 $20.98 1,000
2018-10-03 $22.79 $22.79 $22.29 $22.29 $21.23 200
2018-10-02 $22.72 $22.72 $22.72 $22.72 $21.63 55
2018-10-01 $22.72 $22.72 $22.72 $22.72 $21.63 200
2018-09-28 $22.85 $22.85 $22.46 $22.46 $21.39 592
2018-09-27 $22.94 $22.94 $22.89 $22.89 $21.80 300
2018-09-26 $21.98 $21.98 $21.98 $21.98 $20.93 382
2018-09-25 $21.81 $21.81 $21.81 $21.81 $20.77 323
2018-09-24 $21.90 $21.90 $21.78 $21.78 $20.74 327
2018-09-21 $21.92 $21.92 $21.92 $21.92 $20.87 200
2018-09-20 $21.43 $21.43 $21.43 $21.43 $20.41 65
2018-09-19 $21.43 $21.43 $21.43 $21.43 $20.41 0
2018-09-18 $21.43 $21.43 $21.43 $21.43 $20.41 1,100
2018-09-17 $21.47 $21.47 $21.45 $21.45 $20.43 358
2018-09-14 $21.09 $21.09 $21.08 $21.08 $20.07 2,416
2018-09-13 $21.50 $21.50 $21.50 $21.50 $20.47 644
2018-09-12 $21.34 $21.39 $21.10 $21.29 $20.27 3,540
2018-09-11 $21.10 $21.29 $21.10 $21.17 $20.16 677
2018-09-10 $21.28 $21.28 $21.13 $21.28 $20.27 886
2018-09-07 $21.08 $21.08 $21.08 $21.08 $20.07 0
2018-09-06 $20.94 $21.08 $20.75 $21.08 $20.07 624
2018-09-05 $20.39 $20.82 $20.39 $20.82 $19.83 400
2018-09-04 $20.78 $20.97 $20.78 $20.97 $19.97 920
2018-08-31 $21.37 $21.37 $21.00 $21.00 $20.00 790
2018-08-30 $21.42 $21.44 $21.26 $21.40 $20.38 697
2018-08-29 $21.61 $21.61 $21.46 $21.46 $20.44 294
2018-08-28 $21.58 $21.59 $21.45 $21.45 $20.43 1,824
2018-08-27 $21.49 $21.49 $21.49 $21.49 $20.47 245
2018-08-24 $21.24 $21.30 $21.24 $21.30 $20.28 1,020
2018-08-23 $21.06 $21.06 $21.06 $21.06 $20.05 25
2018-08-22 $21.06 $21.06 $21.06 $21.06 $20.05 200
2018-08-21 $20.90 $20.90 $20.90 $20.90 $19.90 0
2018-08-20 $20.87 $20.90 $20.87 $20.90 $19.90 7,599
2018-08-17 $20.97 $20.97 $20.89 $20.89 $19.89 265
2018-08-16 $20.75 $20.75 $20.75 $20.75 $19.76 0
2018-08-15 $20.75 $20.75 $20.75 $20.75 $19.76 29
2018-08-14 $20.75 $20.75 $20.75 $20.75 $19.76 207
2018-08-13 $20.92 $20.92 $20.75 $20.75 $19.76 3,605
2018-08-10 $21.34 $21.34 $21.25 $21.25 $20.24 700
2018-08-09 $21.34 $21.34 $21.34 $21.34 $20.32 113
2018-08-08 $20.23 $20.23 $20.23 $20.23 $19.27 738
2018-08-07 $20.02 $20.02 $20.02 $20.02 $19.07 0
2018-08-06 $20.02 $20.02 $20.02 $20.02 $19.07 30
2018-08-03 $20.02 $20.02 $20.02 $20.02 $19.07 205
2018-08-02 $20.37 $20.37 $20.37 $20.37 $19.40 0
2018-08-01 $20.37 $20.37 $20.37 $20.37 $19.40 1,100
2018-07-31 $20.85 $20.85 $20.85 $20.85 $19.86 28
2018-07-30 $20.85 $20.85 $20.85 $20.85 $19.86 0
2018-07-27 $20.65 $20.85 $20.60 $20.85 $19.86 6,267
2018-07-26 $20.48 $20.48 $20.48 $20.48 $19.50 10
2018-07-25 $20.48 $20.48 $20.48 $20.48 $19.50 108
2018-07-24 $20.75 $20.75 $20.48 $20.48 $19.50 900
2018-07-23 $21.21 $21.21 $21.21 $21.21 $20.19 15
2018-07-20 $21.09 $21.40 $21.09 $21.21 $20.19 658
2018-07-19 $21.08 $21.08 $21.08 $21.08 $20.07 169
2018-07-18 $21.69 $21.69 $21.69 $21.69 $20.66 243
2018-07-17 $21.79 $21.79 $21.79 $21.79 $20.75 98
2018-07-16 $21.79 $21.79 $21.79 $21.79 $20.75 0
2018-07-13 $21.79 $21.79 $21.79 $21.79 $20.75 0
2018-07-12 $21.79 $21.79 $21.79 $21.79 $20.75 0
2018-07-11 $21.75 $21.79 $21.75 $21.79 $20.75 435
2018-07-10 $21.29 $21.29 $21.29 $21.29 $20.27 122
2018-07-09 $21.29 $21.29 $21.29 $21.29 $20.27 100
2018-07-06 $20.02 $20.02 $20.02 $20.02 $19.07 45
2018-07-05 $20.02 $20.02 $20.02 $20.02 $19.07 55
2018-07-03 $20.02 $20.02 $20.02 $20.02 $19.07 80
2018-07-02 $20.02 $20.02 $20.02 $20.02 $19.07 100
2018-06-29 $19.92 $19.92 $19.92 $19.92 $18.97 114
2018-06-28 $19.92 $19.92 $19.92 $19.92 $18.97 52
2018-06-27 $19.92 $19.92 $19.92 $19.92 $18.97 346
2018-06-26 $19.92 $19.92 $19.92 $19.92 $18.97 0
2018-06-25 $19.92 $19.92 $19.92 $19.92 $18.97 100
2018-06-22 $19.83 $19.83 $19.83 $19.83 $18.88 119
2018-06-21 $19.35 $19.35 $19.35 $19.35 $18.43 0
2018-06-20 $19.35 $19.35 $19.35 $19.35 $18.43 0
2018-06-19 $19.35 $19.35 $19.35 $19.35 $18.43 155
2018-06-18 $19.35 $19.35 $19.35 $19.35 $18.43 300
2018-06-15 $19.68 $19.68 $19.68 $19.68 $18.74 74
2018-06-14 $19.68 $19.68 $19.68 $19.68 $18.74 0
2018-06-13 $19.68 $19.68 $19.68 $19.68 $18.74 100
2018-06-12 $19.72 $19.72 $19.57 $19.57 $18.64 298
2018-06-11 $20.33 $20.33 $20.33 $20.33 $19.36 0
2018-06-08 $20.33 $20.33 $20.33 $20.33 $19.36 0
2018-06-07 $20.33 $20.33 $20.33 $20.33 $19.36 100
2018-06-06 $20.53 $20.53 $20.53 $20.53 $19.55 0
2018-06-05 $20.53 $20.53 $20.53 $20.53 $19.55 28
2018-06-04 $20.53 $20.53 $20.53 $20.53 $19.55 300
2018-06-01 $20.30 $20.30 $20.30 $20.30 $19.33 0
2018-05-31 $20.30 $20.30 $20.30 $20.30 $19.33 2,700
2018-05-30 $19.70 $19.93 $19.70 $19.75 $18.81 3,281
2018-05-29 $19.99 $20.02 $19.90 $20.02 $19.07 595
2018-05-25 $20.17 $20.35 $20.17 $20.35 $19.38 1,020
2018-05-24 $21.91 $21.91 $21.91 $21.91 $20.87 16
2018-05-23 $21.91 $21.91 $21.91 $21.91 $20.87 49
2018-05-22 $21.91 $21.91 $21.91 $21.91 $20.87 100
2018-05-21 $22.06 $22.06 $22.06 $22.06 $21.01 0
2018-05-18 $22.06 $22.06 $22.06 $22.06 $21.01 1
2018-05-17 $22.00 $22.06 $22.00 $22.06 $21.01 350
2018-05-16 $21.49 $21.49 $21.49 $21.49 $20.47 13
2018-05-15 $21.49 $21.49 $21.49 $21.49 $20.47 200
2018-05-14 $21.76 $21.76 $21.76 $21.76 $20.72 263
2018-05-11 $21.51 $21.51 $21.51 $21.51 $20.48 139
2018-05-10 $21.66 $21.66 $21.66 $21.66 $20.63 70
2018-05-09 $21.66 $21.66 $21.66 $21.66 $20.63 400
2018-05-08 $22.27 $22.27 $22.27 $22.27 $21.21 0
2018-05-07 $22.00 $22.31 $22.00 $22.27 $21.21 515
2018-05-04 $22.44 $22.44 $22.44 $22.44 $21.37 100
2018-05-03 $22.03 $22.03 $22.03 $22.03 $20.98 5
2018-05-02 $22.01 $22.03 $22.01 $22.03 $20.98 331
2018-05-01 $21.98 $21.98 $21.98 $21.98 $20.93 0
2018-04-30 $21.98 $21.98 $21.98 $21.98 $20.93 58
2018-04-27 $21.98 $21.98 $21.98 $21.98 $20.93 76
2018-04-26 $21.98 $21.98 $21.98 $21.98 $20.93 4,000
2018-04-25 $21.27 $21.27 $21.27 $21.27 $20.25 0
2018-04-24 $21.27 $21.27 $21.27 $21.27 $20.25 0
2018-04-23 $21.27 $21.27 $21.27 $21.27 $20.25 100
2018-04-20 $21.49 $21.49 $21.49 $21.49 $20.47 0
2018-04-19 $21.49 $21.49 $21.49 $21.49 $20.47 0
2018-04-18 $21.49 $21.49 $21.49 $21.49 $20.47 19
2018-04-17 $21.49 $21.49 $21.49 $21.49 $20.47 100
2018-04-16 $21.43 $21.43 $21.43 $21.43 $20.41 95
2018-04-13 $21.43 $21.43 $21.43 $21.43 $20.41 0
2018-04-12 $21.43 $21.43 $21.43 $21.43 $20.41 98
2018-04-11 $21.50 $21.50 $21.43 $21.43 $20.41 9,899
2018-04-10 $21.40 $21.40 $21.40 $21.40 $20.38 0
2018-04-09 $21.40 $21.40 $21.40 $21.40 $20.38 10
2018-04-06 $21.40 $21.40 $21.40 $21.40 $20.38 195
2018-04-05 $21.40 $21.40 $21.40 $21.40 $20.38 0
2018-04-04 $21.40 $21.40 $21.40 $21.40 $20.38 66
2018-04-03 $21.40 $21.40 $21.40 $21.40 $20.38 25
2018-04-02 $21.40 $21.40 $21.40 $21.40 $20.38 0
2018-03-29 $21.40 $21.40 $21.40 $21.40 $20.38 0
2018-03-28 $21.40 $21.40 $21.40 $21.40 $20.38 6
2018-03-27 $21.40 $21.40 $21.40 $21.40 $20.38 0
2018-03-26 $21.40 $21.40 $21.40 $21.40 $20.38 1,000
2018-03-23 $21.00 $21.00 $21.00 $21.00 $20.00 0
2018-03-22 $21.00 $21.00 $21.00 $21.00 $20.00 0
2018-03-21 $21.00 $21.00 $21.00 $21.00 $20.00 14
2018-03-20 $21.00 $21.00 $21.00 $21.00 $20.00 300
2018-03-19 $21.35 $21.35 $21.35 $21.35 $20.33 300
2018-03-16 $20.50 $20.50 $20.50 $20.50 $19.52 44
2018-03-15 $20.50 $20.50 $20.50 $20.50 $19.52 0
2018-03-14 $20.50 $20.50 $20.50 $20.50 $19.52 0
2018-03-13 $20.50 $20.50 $20.50 $20.50 $19.52 23
2018-03-12 $20.50 $20.50 $20.50 $20.50 $19.52 0
2018-03-09 $20.50 $20.50 $20.50 $20.50 $19.52 0
2018-03-08 $20.50 $20.50 $20.50 $20.50 $19.23 4
2018-03-07 $20.50 $20.50 $20.50 $20.50 $19.23 16
2018-03-06 $20.50 $20.50 $20.50 $20.50 $19.23 300
2018-03-05 $21.55 $21.55 $21.55 $21.55 $20.21 0
2018-03-02 $21.55 $21.55 $21.55 $21.55 $20.21 31
2018-03-01 $21.55 $21.55 $21.55 $21.55 $20.21 0
2018-02-28 $21.55 $21.55 $21.55 $21.55 $20.21 35
2018-02-27 $21.55 $21.55 $21.55 $21.55 $20.21 200
2018-02-26 $21.45 $21.45 $21.45 $21.45 $20.12 87
2018-02-23 $21.45 $21.45 $21.45 $21.45 $20.12 400
2018-02-22 $18.60 $18.60 $18.60 $18.60 $17.45 23
2018-02-21 $18.60 $18.60 $18.60 $18.60 $17.45 58
2018-02-20 $18.60 $18.60 $18.60 $18.60 $17.45 70
2018-02-16 $18.60 $18.60 $18.60 $18.60 $17.45 50
2018-02-15 $18.60 $18.60 $18.60 $18.60 $17.45 0
2018-02-14 $18.60 $18.60 $18.60 $18.60 $17.45 0
2018-02-13 $18.60 $18.60 $18.60 $18.60 $17.45 0
2018-02-12 $18.60 $18.60 $18.60 $18.60 $17.45 0
2018-02-09 $18.60 $18.60 $18.60 $18.60 $17.45 300
2018-02-08 $19.90 $19.90 $19.90 $19.90 $18.66 0
2018-02-07 $19.90 $19.90 $19.90 $19.90 $18.66 29
2018-02-06 $19.90 $19.90 $19.90 $19.90 $18.66 0
2018-02-05 $19.90 $19.90 $19.90 $19.90 $18.66 0
2018-02-02 $19.90 $19.90 $19.90 $19.90 $18.66 400
2018-02-01 $20.97 $21.00 $20.97 $21.00 $19.70 466
2018-01-31 $19.00 $19.00 $19.00 $19.00 $17.82 48
2018-01-30 $19.00 $19.00 $19.00 $19.00 $17.82 0
2018-01-29 $19.00 $19.00 $19.00 $19.00 $17.82 0
2018-01-26 $19.00 $19.00 $19.00 $19.00 $17.82 10
2018-01-25 $19.00 $19.00 $19.00 $19.00 $17.82 32
2018-01-24 $19.00 $19.00 $19.00 $19.00 $17.82 35
2018-01-23 $19.00 $19.00 $19.00 $19.00 $17.82 0
2018-01-22 $19.00 $19.00 $19.00 $19.00 $17.82 0
2018-01-19 $19.00 $19.00 $19.00 $19.00 $17.82 159
2018-01-18 $19.00 $19.00 $19.00 $19.00 $17.82 10
2018-01-17 $19.00 $19.00 $19.00 $19.00 $17.82 6
2018-01-16 $19.00 $19.00 $19.00 $19.00 $17.82 0
2018-01-12 $19.00 $19.00 $19.00 $19.00 $17.82 500
2018-01-11 $18.25 $18.25 $18.25 $18.25 $17.12 162
2018-01-10 $18.25 $18.25 $18.25 $18.25 $17.12 0
2018-01-09 $18.25 $18.25 $18.25 $18.25 $17.12 0
2018-01-08 $18.25 $18.25 $18.25 $18.25 $17.12 75
2018-01-05 $18.25 $18.25 $18.25 $18.25 $17.12 58
2018-01-04 $18.25 $18.25 $18.25 $18.25 $17.12 229
2018-01-03 $18.25 $18.25 $18.25 $18.25 $17.12 0
2018-01-02 $18.25 $18.25 $18.25 $18.25 $17.12 40
2017-12-29 $18.25 $18.25 $18.25 $18.25 $17.12 0
2017-12-28 $18.25 $18.25 $18.25 $18.25 $17.12 0
2017-12-27 $18.25 $18.25 $18.25 $18.25 $17.12 0
2017-12-26 $18.25 $18.25 $18.25 $18.25 $17.12 6
2017-12-22 $20.00 $20.00 $17.80 $18.25 $17.12 3,976
2017-12-21 $18.75 $18.75 $18.75 $18.75 $17.59 0
2017-12-20 $18.75 $18.75 $18.75 $18.75 $17.59 0
2017-12-19 $18.70 $18.75 $18.60 $18.75 $17.59 20,772
2017-12-18 $19.00 $19.00 $19.00 $19.00 $17.82 300
2017-12-15 $18.85 $18.85 $18.85 $18.85 $17.68 0
2017-12-14 $18.85 $18.85 $18.85 $18.85 $17.68 0
2017-12-13 $18.85 $18.85 $18.85 $18.85 $17.68 0
2017-12-12 $18.85 $18.85 $18.85 $18.85 $17.68 0
2017-12-11 $18.85 $18.85 $18.85 $18.85 $17.68 0
2017-12-08 $18.85 $18.85 $18.85 $18.85 $17.68 200
2017-12-07 $18.75 $18.75 $18.75 $18.75 $17.59 0
2017-12-06 $18.75 $18.75 $18.75 $18.75 $17.59 0
2017-12-05 $18.75 $18.75 $18.75 $18.75 $17.59 200
2017-12-04 $18.55 $18.55 $18.55 $18.55 $17.40 500
2017-12-01 $15.25 $15.25 $15.25 $15.25 $14.30 0
2017-11-30 $15.25 $15.25 $15.25 $15.25 $14.30 0
2017-11-29 $15.25 $15.25 $15.25 $15.25 $14.30 0
2017-11-28 $15.25 $15.25 $15.25 $15.25 $14.30 0
2017-11-27 $15.25 $15.25 $15.25 $15.25 $14.30 40
2017-11-24 $15.25 $15.25 $15.25 $15.25 $14.30 0
2017-11-22 $15.25 $15.25 $15.25 $15.25 $14.30 0
2017-11-21 $15.25 $15.25 $15.25 $15.25 $14.30 0
2017-11-20 $15.25 $15.25 $15.25 $15.25 $14.30 0
2017-11-17 $15.25 $15.25 $15.25 $15.25 $14.30 700
2017-11-16 $18.25 $18.25 $18.25 $18.25 $17.12 686
2017-11-15 $18.00 $18.00 $18.00 $18.00 $16.88 0
2017-11-14 $18.00 $18.00 $18.00 $18.00 $16.88 740
2017-11-13 $18.00 $18.06 $18.00 $18.06 $16.94 462
2017-11-10 $17.68 $17.68 $17.68 $17.68 $16.58 3
2017-11-09 $17.68 $17.68 $17.68 $17.68 $16.58 500
2017-11-08 $18.00 $18.00 $18.00 $18.00 $16.88 87
2017-11-07 $18.00 $18.00 $18.00 $18.00 $16.88 0
2017-11-06 $18.00 $18.00 $18.00 $18.00 $16.88 242
2017-11-03 $19.10 $19.10 $19.10 $19.10 $17.91 0
2017-11-02 $19.10 $19.10 $19.10 $19.10 $17.91 0
2017-11-01 $19.10 $19.10 $19.10 $19.10 $17.91 1,069
2017-10-31 $18.80 $19.62 $18.80 $19.62 $18.40 27,693
2017-10-30 $19.98 $19.98 $19.98 $19.98 $18.74 0
2017-10-27 $19.98 $19.98 $19.98 $19.98 $18.74 0
2017-10-26 $19.98 $19.98 $19.98 $19.98 $18.74 0
2017-10-25 $19.98 $19.98 $19.98 $19.98 $18.74 0
2017-10-24 $19.98 $19.98 $19.98 $19.98 $18.74 0
2017-10-23 $19.98 $19.98 $19.98 $19.98 $18.74 100

Orsted A/S (DNNGY) News Headlines

Recent Orsted A/S (DNNGY) News
Similar Companies to Orsted A/S (DNNGY) 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 -- -- --
Nuvestan
Resources

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.