Essity Aktiebolag (publ) (ESSYY) Stock

Data as of May 6, 2024

$33.00 ($0.00) 0.00%

Essity Aktiebolag (publ) - Daily Information

Click for more stock information on Essity Aktiebolag (publ).

Daily Information	Data
Date	May 6, 2024
Open	$33.00
Previous Close	$33.00
High	$33.00
Low	$33.00
Adjusted Open	$33.00
Previous Adjusted Close	$33.00
Adjusted High	$33.00
Adjusted Low	$33.00

About Essity Aktiebolag (publ) (ESSYY)

DELISTED - Essity Aktiebolag (Publ) ADR (Sponsored)

Invest in Essity Aktiebolag (publ) (ESSYY)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Essity Aktiebolag (publ) (ESSYY)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-08-14	$33.00	$33.00	$33.00	$33.00	$33.00	474
2020-08-13	$33.00	$33.00	$33.00	$33.00	$33.00	61
2020-08-12	$33.00	$33.00	$33.00	$33.00	$33.00	5,407
2020-08-11	$33.10	$33.10	$32.75	$32.75	$32.75	1,557
2020-08-10	$32.75	$32.95	$32.25	$32.25	$32.25	12,554
2020-08-07	$33.00	$33.00	$32.50	$32.50	$32.50	6,577
2020-08-06	$32.90	$32.90	$32.90	$32.90	$32.90	1,650
2020-08-05	$33.20	$33.95	$33.00	$33.95	$33.95	2,136
2020-08-04	$33.00	$33.75	$33.00	$33.25	$33.25	5,946
2020-08-03	$32.80	$33.00	$32.80	$33.00	$33.00	671
2020-07-31	$32.70	$32.70	$32.70	$32.70	$32.70	272
2020-07-30	$33.00	$33.25	$32.90	$33.10	$33.10	3,928
2020-07-29	$33.25	$33.25	$33.20	$33.20	$33.20	1,322
2020-07-28	$32.50	$32.50	$32.50	$32.50	$32.50	172
2020-07-27	$32.25	$32.50	$32.20	$32.50	$32.50	1,407
2020-07-24	$31.05	$32.00	$31.05	$31.05	$31.05	1,686
2020-07-23	$32.35	$32.41	$32.20	$32.20	$32.20	1,078
2020-07-22	$32.05	$32.05	$32.05	$32.05	$32.05	260
2020-07-21	$32.45	$32.45	$32.40	$32.40	$32.40	360
2020-07-20	$32.25	$32.25	$32.00	$32.00	$32.00	1,400
2020-07-17	$32.00	$32.00	$31.50	$31.50	$31.50	1,300
2020-07-16	$32.00	$32.00	$32.00	$32.00	$32.00	50
2020-07-15	$31.75	$32.00	$31.75	$32.00	$32.00	700
2020-07-14	$31.85	$31.85	$31.85	$31.85	$31.85	590
2020-07-13	$32.00	$32.00	$31.95	$31.95	$31.95	530
2020-07-10	$31.00	$31.00	$31.00	$31.00	$31.00	840
2020-07-09	$32.00	$32.00	$32.00	$32.00	$32.00	460
2020-07-08	$32.00	$32.00	$32.00	$32.00	$32.00	3,400
2020-07-07	$32.20	$32.41	$32.20	$32.20	$32.20	3,200
2020-07-06	$32.20	$32.20	$32.20	$32.20	$32.20	1,200
2020-07-02	$32.25	$32.25	$32.20	$32.20	$32.20	602
2020-07-01	$31.90	$32.10	$31.90	$32.10	$32.10	2,096
2020-06-30	$32.00	$32.05	$31.50	$31.80	$31.80	4,919
2020-06-29	$31.80	$32.20	$31.50	$31.70	$31.70	2,537
2020-06-26	$31.40	$31.40	$31.40	$31.40	$31.40	241
2020-06-25	$31.50	$31.50	$31.00	$31.00	$31.00	7,473
2020-06-24	$31.25	$31.25	$31.05	$31.05	$31.05	985
2020-06-23	$31.45	$31.80	$31.45	$31.80	$31.80	13,803
2020-06-22	$31.35	$31.60	$31.10	$31.60	$31.60	2,513
2020-06-19	$31.55	$31.70	$30.00	$30.00	$30.00	12,764
2020-06-18	$31.50	$31.55	$31.50	$31.55	$31.55	1,165
2020-06-17	$31.75	$32.11	$31.50	$31.50	$31.50	3,357
2020-06-16	$30.80	$30.89	$30.75	$30.80	$30.80	3,752
2020-06-15	$30.25	$31.10	$30.25	$31.00	$31.00	2,018
2020-06-12	$30.60	$31.15	$30.00	$30.20	$30.20	10,026
2020-06-11	$31.15	$31.15	$29.50	$30.05	$30.05	706,534
2020-06-10	$31.69	$32.25	$31.50	$32.25	$32.25	11,645
2020-06-09	$30.60	$31.25	$30.45	$30.90	$30.90	24,193
2020-06-08	$30.55	$31.30	$30.55	$30.55	$30.55	1,543
2020-06-05	$30.25	$30.75	$30.10	$30.75	$30.75	1,325
2020-06-04	$31.50	$31.75	$31.45	$31.65	$31.65	2,473
2020-06-03	$32.15	$32.35	$31.60	$31.60	$31.60	2,515
2020-06-02	$32.25	$32.25	$32.05	$32.05	$32.05	1,852
2020-06-01	$32.00	$32.10	$32.00	$32.10	$32.10	688
2020-05-29	$31.80	$32.60	$31.80	$32.50	$32.50	6,294
2020-05-28	$32.11	$32.25	$31.85	$32.25	$32.25	1,154
2020-05-27	$30.65	$31.00	$30.60	$31.00	$31.00	1,953
2020-05-26	$31.10	$31.85	$30.97	$30.97	$30.97	61,036
2020-05-22	$31.00	$31.00	$31.00	$31.00	$31.00	961
2020-05-21	$30.95	$30.95	$30.95	$30.95	$30.95	417
2020-05-20	$31.90	$31.90	$31.90	$31.90	$31.90	198
2020-02-14	$32.61	$32.61	$32.30	$32.44	$32.44	9,570
2020-02-13	$32.53	$32.70	$32.47	$32.57	$32.57	11,662
2020-02-12	$32.72	$32.72	$32.54	$32.57	$32.57	18,936
2020-02-11	$32.56	$32.59	$32.43	$32.59	$32.59	7,328
2020-02-10	$32.10	$32.37	$32.10	$32.29	$32.29	26,260
2020-02-07	$32.20	$32.32	$32.04	$32.05	$32.05	8,227
2020-02-06	$32.43	$32.43	$32.13	$32.13	$32.13	42,658
2020-02-05	$32.52	$32.57	$32.35	$32.57	$32.57	16,705
2020-02-04	$32.17	$32.43	$32.17	$32.35	$32.35	115,716
2020-02-03	$31.88	$31.88	$31.67	$31.76	$31.76	59,857
2020-01-31	$31.95	$31.95	$31.31	$31.53	$31.53	171,505
2020-01-30	$31.74	$31.82	$31.68	$31.78	$31.78	124,791
2020-01-29	$32.28	$32.35	$32.14	$32.14	$32.14	10,845
2020-01-28	$32.25	$32.54	$32.24	$32.47	$32.47	12,974
2020-01-27	$32.22	$32.34	$32.19	$32.28	$32.28	2,908
2020-01-24	$32.71	$32.78	$32.54	$32.59	$32.59	6,192
2020-01-23	$32.39	$32.39	$32.24	$32.29	$32.29	23,510
2020-01-22	$32.00	$32.16	$31.98	$32.11	$32.11	6,338
2020-01-21	$33.84	$33.84	$33.49	$33.50	$33.50	49,421
2020-01-17	$33.88	$33.88	$33.74	$33.83	$33.83	3,515
2020-01-16	$33.65	$33.66	$33.61	$33.65	$33.65	25,465
2020-01-15	$33.40	$33.40	$33.30	$33.30	$33.30	3,491
2020-01-14	$33.01	$33.18	$33.01	$33.11	$33.11	3,781
2020-01-13	$33.19	$33.36	$33.19	$33.34	$33.34	3,076
2020-01-10	$32.16	$32.21	$32.07	$32.07	$32.07	8,237
2020-01-09	$32.09	$32.15	$32.09	$32.15	$32.15	5,449
2020-01-08	$32.46	$32.67	$32.43	$32.65	$32.65	25,449
2020-01-07	$32.26	$32.36	$32.10	$32.28	$32.28	36,518
2020-01-06	$32.20	$32.45	$32.20	$32.45	$32.45	14,752
2020-01-03	$32.27	$32.62	$32.27	$32.49	$32.49	2,226
2020-01-02	$33.10	$33.10	$32.96	$33.04	$33.04	6,495
2019-12-31	$32.71	$32.71	$32.25	$32.26	$32.26	4,781
2019-12-30	$32.70	$32.70	$32.29	$32.29	$32.29	5,739
2019-12-27	$32.64	$32.72	$32.64	$32.72	$32.72	2,332
2019-12-26	$32.60	$32.71	$32.49	$32.55	$32.55	5,654
2019-12-24	$32.60	$32.70	$32.51	$32.62	$32.62	4,922
2019-12-23	$32.41	$32.52	$32.41	$32.52	$32.52	6,620
2019-12-20	$32.38	$32.53	$32.38	$32.51	$32.51	4,262
2019-12-19	$31.88	$32.01	$31.79	$32.00	$32.00	3,567
2019-12-18	$31.92	$31.93	$31.71	$31.75	$31.75	25,417
2019-12-17	$32.00	$32.10	$31.97	$31.97	$31.97	30,927
2019-12-16	$31.55	$31.70	$31.54	$31.68	$31.68	6,636
2019-12-13	$31.10	$31.10	$31.08	$31.08	$31.08	732
2019-12-12	$31.00	$31.07	$30.83	$31.07	$31.07	3,294
2019-12-11	$30.69	$31.02	$30.69	$30.97	$30.97	5,086
2019-12-10	$30.47	$30.64	$30.47	$30.51	$30.51	9,706
2019-12-09	$31.03	$31.03	$30.89	$30.96	$30.96	9,536
2019-12-06	$31.19	$31.19	$31.12	$31.15	$31.15	3,404
2019-12-05	$30.86	$31.00	$30.86	$30.95	$30.95	7,478
2019-12-04	$31.37	$31.37	$31.22	$31.33	$31.33	3,123
2019-12-03	$30.76	$31.00	$30.76	$30.96	$30.96	3,771
2019-12-02	$31.22	$31.22	$31.01	$31.13	$31.13	11,803
2019-11-29	$31.53	$31.53	$31.49	$31.50	$31.50	3,138
2019-11-27	$31.33	$31.54	$31.33	$31.53	$31.53	3,146
2019-11-26	$31.86	$31.93	$31.86	$31.87	$31.87	3,120
2019-11-25	$31.40	$31.42	$31.33	$31.40	$31.40	4,410
2019-11-22	$31.56	$31.59	$31.43	$31.49	$31.49	3,992
2019-11-21	$31.44	$31.51	$31.41	$31.51	$31.51	8,365
2019-11-20	$31.66	$31.66	$31.56	$31.62	$31.62	3,207
2019-11-19	$31.72	$31.73	$31.59	$31.70	$31.70	6,187
2019-11-18	$31.62	$31.73	$31.62	$31.69	$31.69	3,482
2019-11-15	$31.46	$31.58	$31.43	$31.58	$31.58	1,960
2019-11-14	$31.39	$31.50	$31.35	$31.47	$31.47	2,001
2019-11-13	$31.24	$31.31	$31.20	$31.24	$31.24	2,534
2019-11-12	$31.06	$31.06	$30.83	$30.87	$30.87	6,008
2019-11-11	$30.99	$31.04	$30.95	$30.99	$30.99	7,152
2019-11-08	$31.31	$31.47	$31.27	$31.43	$31.43	3,958
2019-11-07	$31.50	$31.50	$31.39	$31.39	$31.39	3,556
2019-11-06	$31.69	$31.69	$31.57	$31.63	$31.63	4,370
2019-11-05	$31.29	$31.29	$31.14	$31.16	$31.16	3,184
2019-11-04	$31.52	$31.57	$31.36	$31.37	$31.37	2,515
2019-11-01	$31.78	$31.90	$31.78	$31.90	$31.90	2,025
2019-10-31	$31.23	$31.26	$31.20	$31.25	$31.25	2,224
2019-10-30	$31.52	$31.59	$31.52	$31.59	$31.59	1,017
2019-10-29	$30.79	$30.86	$30.79	$30.85	$30.85	2,447
2019-10-28	$31.49	$31.49	$31.35	$31.39	$31.39	2,589
2019-10-25	$31.23	$31.58	$31.23	$31.57	$31.57	5,457
2019-10-24	$29.86	$29.96	$29.65	$29.80	$29.80	6,474
2019-10-23	$30.00	$30.00	$29.82	$30.00	$30.00	12,876
2019-10-22	$30.68	$30.68	$30.34	$30.41	$30.41	94,629
2019-10-21	$30.27	$30.29	$30.07	$30.07	$30.07	4,753
2019-10-18	$29.90	$30.05	$29.90	$30.05	$30.05	7,371
2019-10-17	$29.68	$29.74	$29.68	$29.74	$29.74	4,138
2019-10-16	$28.80	$29.04	$28.80	$28.94	$28.94	4,616
2019-10-15	$28.67	$28.97	$28.67	$28.85	$28.85	4,520
2019-10-14	$28.76	$28.90	$28.76	$28.86	$28.86	4,347
2019-10-11	$28.79	$28.99	$28.79	$28.83	$28.83	3,603
2019-10-10	$28.68	$28.77	$28.65	$28.72	$28.72	6,855
2019-10-09	$28.64	$28.89	$28.64	$28.86	$28.86	3,602
2019-10-08	$28.45	$28.52	$28.35	$28.43	$28.43	10,538
2019-10-07	$29.23	$29.30	$29.19	$29.19	$29.19	8,641
2019-10-04	$28.96	$29.02	$28.91	$29.02	$29.02	4,153
2019-10-03	$28.34	$28.65	$28.32	$28.56	$28.56	5,761
2019-10-02	$28.55	$28.55	$28.30	$28.36	$28.36	5,114
2019-10-01	$29.04	$29.05	$28.95	$28.95	$28.95	5,669
2019-09-30	$29.26	$29.32	$29.19	$29.25	$29.25	2,921
2019-09-27	$29.26	$29.38	$29.26	$29.38	$29.38	2,034
2019-09-26	$29.56	$29.70	$29.56	$29.58	$29.58	4,135
2019-09-25	$29.22	$29.26	$29.20	$29.20	$29.20	2,862
2019-09-24	$29.50	$29.82	$29.50	$29.80	$29.80	10,088
2019-09-23	$29.22	$29.25	$29.13	$29.25	$29.25	5,365
2019-09-20	$29.65	$29.66	$29.23	$29.30	$29.30	5,145
2019-09-19	$29.78	$29.84	$29.76	$29.76	$29.76	1,702
2019-09-18	$29.69	$29.70	$29.54	$29.54	$29.54	1,665
2019-09-17	$29.31	$29.47	$29.31	$29.47	$29.47	6,361
2019-09-16	$29.30	$29.30	$28.91	$28.94	$28.94	7,338
2019-09-13	$29.34	$29.44	$29.23	$29.23	$29.23	8,167
2019-09-12	$29.66	$30.12	$29.66	$30.01	$30.01	3,519
2019-09-11	$29.25	$29.60	$29.23	$29.58	$29.58	21,141
2019-09-10	$28.83	$28.89	$28.78	$28.88	$28.88	29,812
2019-09-09	$29.76	$29.76	$29.57	$29.60	$29.60	7,177
2019-09-06	$30.25	$30.49	$30.25	$30.33	$30.33	47,969
2019-09-05	$30.48	$30.51	$30.48	$30.51	$30.51	2,787
2019-09-04	$31.22	$31.60	$31.22	$31.57	$31.57	5,685
2019-09-03	$31.00	$31.34	$31.00	$31.34	$31.34	8,072
2019-08-30	$31.31	$31.37	$30.98	$31.22	$31.22	16,712
2019-08-29	$30.69	$30.87	$30.69	$30.87	$30.87	1,236
2019-08-28	$30.53	$30.61	$30.53	$30.61	$30.61	2,663
2019-08-27	$30.37	$30.43	$30.32	$30.42	$30.42	7,587
2019-08-26	$30.21	$30.31	$30.08	$30.23	$30.23	2,556
2019-08-23	$30.21	$30.27	$30.10	$30.10	$30.10	1,612
2019-08-22	$30.16	$30.25	$30.07	$30.25	$30.25	4,995
2019-08-21	$30.72	$30.73	$30.51	$30.63	$30.63	25,014
2019-08-20	$30.30	$30.58	$30.25	$30.54	$30.54	29,254
2019-08-19	$30.30	$30.35	$30.21	$30.21	$30.21	2,355
2019-08-16	$29.72	$30.18	$29.72	$30.14	$30.14	3,215
2019-08-15	$29.64	$29.65	$29.52	$29.63	$29.63	4,787
2019-08-14	$29.65	$29.69	$29.58	$29.67	$29.67	12,841
2019-08-13	$29.88	$30.05	$29.88	$29.99	$29.99	4,833
2019-08-12	$29.91	$29.95	$29.82	$29.91	$29.91	8,800
2019-08-09	$29.90	$30.05	$29.82	$30.05	$30.05	9,251
2019-08-08	$29.81	$30.06	$29.81	$29.99	$29.99	2,227
2019-08-07	$29.29	$29.55	$29.09	$29.47	$29.47	3,715
2019-08-06	$29.49	$29.49	$29.22	$29.39	$29.39	24,484
2019-08-05	$29.33	$29.38	$29.20	$29.36	$29.36	6,361
2019-08-02	$29.70	$29.70	$29.45	$29.61	$29.61	5,253
2019-08-01	$30.05	$30.26	$29.70	$29.78	$29.78	6,903
2019-07-31	$30.03	$30.03	$29.50	$29.50	$29.50	5,994
2019-07-30	$29.94	$30.07	$29.94	$30.05	$30.05	5,929
2019-07-29	$29.73	$29.79	$29.73	$29.77	$29.77	1,417
2019-07-26	$29.59	$29.68	$29.54	$29.67	$29.67	5,635
2019-07-25	$29.83	$29.88	$29.78	$29.79	$29.79	2,318
2019-07-24	$30.29	$30.29	$30.27	$30.29	$30.29	2,030
2019-07-23	$29.99	$30.15	$29.99	$30.12	$30.12	5,996
2019-07-22	$29.76	$29.78	$29.69	$29.74	$29.74	9,460
2019-07-19	$29.47	$29.68	$29.43	$29.48	$29.48	6,584
2019-07-18	$29.24	$29.24	$29.12	$29.17	$29.17	8,974
2019-07-17	$31.24	$31.24	$31.16	$31.16	$31.16	1,314
2019-07-16	$30.91	$30.94	$30.79	$30.84	$30.84	2,507
2019-07-15	$31.09	$31.09	$31.09	$31.09	$31.09	514
2019-07-12	$30.86	$30.91	$30.83	$30.91	$30.91	1,429
2019-07-11	$31.03	$31.04	$30.95	$30.95	$30.95	1,578
2019-07-10	$31.25	$31.25	$30.91	$31.19	$31.19	10,282
2019-07-09	$31.03	$31.08	$30.97	$31.08	$31.08	5,268
2019-07-08	$31.21	$31.21	$31.01	$31.09	$31.09	15,525
2019-07-05	$31.00	$31.07	$30.93	$31.03	$31.03	10,312
2019-07-03	$31.55	$31.58	$31.52	$31.58	$31.58	1,445
2019-07-02	$31.50	$31.50	$31.40	$31.46	$31.46	9,224
2019-07-01	$30.86	$30.98	$30.77	$30.87	$30.87	3,315
2019-06-28	$30.79	$30.79	$30.68	$30.75	$30.75	2,019
2019-06-27	$30.87	$30.93	$30.85	$30.87	$30.87	10,210
2019-06-26	$31.17	$31.28	$31.14	$31.15	$31.15	8,064
2019-06-25	$31.54	$31.77	$31.50	$31.50	$31.50	3,635
2019-06-24	$31.39	$31.56	$31.34	$31.45	$31.45	13,590
2019-06-21	$31.15	$31.35	$31.15	$31.35	$31.35	5,758
2019-06-20	$31.07	$31.22	$31.04	$31.18	$31.18	23,578
2019-06-19	$30.70	$30.95	$30.70	$30.82	$30.82	2,098
2019-06-18	$31.00	$31.19	$30.95	$31.00	$31.00	6,437
2019-06-17	$31.08	$31.22	$31.08	$31.14	$31.14	1,807
2019-06-14	$31.30	$31.32	$31.15	$31.30	$31.30	4,702
2019-06-13	$30.94	$31.01	$30.94	$30.99	$30.99	1,496
2019-06-12	$31.15	$31.21	$31.13	$31.14	$31.14	11,553
2019-06-11	$30.67	$30.67	$30.38	$30.38	$30.38	3,008
2019-06-10	$30.48	$30.48	$30.40	$30.40	$30.40	3,175
2019-06-07	$30.66	$30.94	$30.62	$30.94	$30.94	6,928
2019-06-06	$29.99	$30.15	$29.92	$30.15	$30.15	3,800
2019-06-05	$29.88	$30.13	$29.88	$29.99	$29.99	4,757
2019-06-04	$29.68	$29.71	$29.54	$29.54	$29.54	4,463
2019-06-03	$29.33	$29.53	$29.18	$29.44	$29.44	5,693
2019-05-31	$29.33	$29.43	$29.27	$29.43	$29.43	10,616
2019-05-30	$29.62	$29.68	$29.50	$29.55	$29.55	23,105
2019-05-29	$29.22	$29.43	$29.16	$29.39	$29.39	22,952
2019-05-28	$29.98	$30.20	$29.93	$30.08	$30.08	27,852
2019-05-24	$29.90	$30.12	$29.90	$30.10	$30.10	37,028
2019-05-23	$29.44	$29.57	$29.35	$29.46	$29.46	2,956
2019-05-22	$29.67	$29.76	$29.60	$29.73	$29.73	6,616
2019-05-21	$29.66	$29.74	$29.66	$29.72	$29.72	3,595
2019-05-20	$29.32	$29.55	$29.32	$29.55	$29.55	2,195
2019-05-17	$29.50	$29.73	$29.50	$29.73	$29.73	10,268
2019-05-16	$29.62	$29.87	$29.62	$29.70	$29.70	5,000
2019-05-15	$29.34	$29.54	$29.14	$29.54	$29.54	9,101
2019-05-14	$29.12	$29.21	$28.99	$29.15	$29.15	14,081
2019-05-13	$29.09	$29.09	$28.84	$29.09	$29.09	5,982
2019-05-10	$29.19	$29.32	$29.06	$29.32	$29.32	6,169
2019-05-09	$28.86	$28.96	$28.81	$28.94	$28.94	7,531
2019-05-08	$28.94	$28.98	$28.72	$28.84	$28.84	11,393
2019-05-07	$28.83	$28.87	$28.74	$28.87	$28.87	2,571
2019-05-06	$28.79	$29.33	$28.79	$29.16	$29.16	5,478
2019-05-03	$29.35	$29.48	$29.35	$29.40	$29.40	992
2019-05-02	$29.46	$29.46	$29.43	$29.43	$29.43	997
2019-05-01	$29.67	$29.71	$29.46	$29.66	$29.66	957
2019-04-30	$29.55	$29.81	$29.52	$29.68	$29.68	9,394
2019-04-29	$29.34	$29.46	$29.34	$29.45	$29.45	1,804
2019-04-26	$29.80	$29.82	$29.47	$29.57	$29.57	12,752
2019-04-25	$29.19	$29.38	$29.16	$29.25	$29.25	11,402
2019-04-24	$29.06	$29.22	$28.73	$28.79	$28.79	25,803
2019-04-23	$28.58	$28.79	$28.58	$28.75	$28.75	10,281
2019-04-22	$28.55	$28.70	$28.55	$28.57	$28.57	2,321
2019-04-18	$28.59	$28.59	$28.50	$28.50	$28.50	3,435
2019-04-17	$28.87	$28.87	$28.60	$28.81	$28.81	10,551
2019-04-16	$28.64	$28.64	$28.63	$28.63	$28.63	1,061
2019-04-15	$28.38	$28.44	$28.38	$28.44	$28.44	1,695
2019-04-12	$28.49	$28.56	$28.43	$28.48	$28.48	4,476
2019-04-11	$28.56	$28.56	$28.30	$28.37	$28.37	2,640
2019-04-10	$28.62	$28.78	$28.58	$28.76	$28.76	10,708
2019-04-09	$27.99	$28.34	$27.99	$28.20	$28.20	5,274
2019-04-08	$28.23	$28.45	$28.23	$28.44	$28.44	4,213
2019-04-05	$28.14	$28.14	$28.02	$28.02	$28.02	3,831
2019-04-04	$28.62	$28.63	$28.56	$28.60	$27.97	3,151
2019-04-03	$28.58	$28.80	$28.48	$28.80	$28.17	2,299
2019-04-02	$28.44	$28.44	$28.25	$28.26	$27.64	5,905
2019-04-01	$28.53	$28.68	$28.46	$28.58	$27.95	4,088
2019-03-29	$28.99	$28.99	$28.68	$28.80	$28.16	2,690
2019-03-28	$29.30	$29.61	$29.28	$29.49	$28.84	8,228
2019-03-27	$28.89	$29.17	$28.89	$29.11	$28.47	4,298
2019-03-26	$28.96	$28.96	$28.65	$28.71	$28.08	14,929
2019-03-25	$28.99	$29.00	$28.83	$28.84	$28.21	6,640
2019-03-22	$29.00	$29.00	$28.61	$28.62	$27.99	6,172
2019-03-21	$29.27	$29.27	$29.08	$29.21	$28.56	2,280
2019-03-20	$29.20	$29.47	$29.10	$29.42	$28.78	9,936
2019-03-19	$29.09	$29.09	$28.82	$28.93	$28.29	3,205
2019-03-18	$29.19	$29.21	$28.89	$29.05	$28.41	5,096
2019-03-15	$28.63	$29.00	$28.60	$28.87	$28.23	4,395
2019-03-14	$28.36	$28.58	$28.35	$28.47	$27.85	2,028
2019-03-13	$28.19	$28.27	$28.03	$28.21	$27.59	2,646
2019-03-12	$27.83	$28.03	$27.80	$27.94	$27.33	6,997
2019-03-11	$27.84	$27.84	$27.61	$27.80	$27.19	5,221
2019-03-08	$27.54	$27.80	$27.46	$27.66	$27.05	2,482
2019-03-07	$27.60	$27.60	$27.25	$27.34	$26.74	2,802
2019-03-06	$27.96	$27.96	$27.60	$27.71	$27.10	3,471
2019-03-05	$28.16	$28.40	$28.16	$28.25	$27.63	2,983
2019-03-04	$28.06	$28.06	$27.78	$27.90	$27.28	4,515
2019-03-01	$27.74	$28.06	$27.74	$28.06	$27.44	2,826
2019-02-28	$27.84	$27.99	$27.78	$27.88	$27.27	5,489
2019-02-27	$27.84	$27.87	$27.60	$27.73	$27.12	25,961
2019-02-26	$28.11	$28.21	$28.06	$28.14	$27.52	7,405
2019-02-25	$27.85	$27.97	$27.85	$27.88	$27.27	3,130
2019-02-22	$28.41	$28.43	$28.33	$28.37	$27.74	3,591
2019-02-21	$28.49	$28.55	$28.39	$28.41	$27.79	6,630
2019-02-20	$28.31	$28.62	$28.31	$28.48	$27.86	7,533
2019-02-19	$27.95	$28.28	$27.95	$28.21	$27.59	10,736
2019-02-15	$27.63	$27.78	$27.56	$27.74	$27.13	12,698
2019-02-14	$27.47	$27.55	$27.28	$27.45	$26.85	8,679
2019-02-13	$27.52	$27.55	$27.30	$27.30	$26.70	10,482
2019-02-12	$27.34	$27.44	$27.15	$27.30	$26.70	6,267
2019-02-11	$27.45	$27.60	$27.35	$27.39	$26.79	5,772
2019-02-08	$27.62	$27.72	$27.50	$27.58	$26.97	2,081
2019-02-07	$27.51	$27.51	$27.25	$27.32	$26.72	2,937
2019-02-06	$27.48	$27.48	$27.24	$27.24	$26.64	5,714
2019-02-05	$27.53	$27.68	$27.51	$27.56	$26.96	80,564
2019-02-04	$27.13	$27.19	$26.96	$27.02	$26.42	18,787
2019-02-01	$27.50	$27.66	$27.30	$27.30	$26.70	8,394
2019-01-31	$27.48	$27.55	$27.37	$27.46	$26.86	34,276
2019-01-30	$25.24	$25.45	$25.00	$25.45	$24.89	3,682
2019-01-29	$25.27	$25.49	$25.26	$25.35	$24.79	8,696
2019-01-28	$24.84	$25.09	$24.83	$25.00	$24.45	16,264
2019-01-25	$24.76	$24.91	$24.76	$24.84	$24.29	45,447
2019-01-24	$24.75	$24.78	$24.65	$24.73	$24.19	3,120
2019-01-23	$24.80	$24.92	$24.67	$24.77	$24.23	6,008
2019-01-22	$24.78	$24.89	$24.60	$24.75	$24.20	4,764
2019-01-18	$25.32	$25.40	$25.09	$25.14	$24.58	5,595
2019-01-17	$24.97	$25.24	$24.90	$25.14	$24.59	6,348
2019-01-16	$25.05	$25.05	$24.57	$24.57	$24.03	8,251
2019-01-15	$24.67	$25.00	$24.67	$24.85	$24.31	10,860
2019-01-14	$25.07	$25.15	$24.82	$24.99	$24.44	15,120
2019-01-11	$25.36	$25.55	$25.21	$25.38	$24.82	7,012
2019-01-10	$25.56	$25.70	$25.41	$25.60	$25.04	2,964
2019-01-09	$25.19	$25.37	$25.01	$25.37	$24.81	7,910
2019-01-08	$24.35	$24.55	$24.34	$24.37	$23.84	9,046
2019-01-07	$24.15	$24.49	$24.15	$24.33	$23.80	5,777
2019-01-04	$24.08	$24.44	$24.08	$24.30	$23.76	4,919
2019-01-03	$24.06	$24.30	$23.94	$24.05	$23.52	7,108
2019-01-02	$24.21	$24.36	$24.15	$24.23	$23.69	4,975
2018-12-31	$24.33	$24.87	$24.09	$24.50	$23.96	30,720
2018-12-28	$24.42	$24.43	$23.97	$23.97	$23.44	31,695
2018-12-27	$23.71	$23.85	$23.54	$23.76	$23.24	17,238
2018-12-26	$23.42	$23.98	$23.42	$23.77	$23.24	8,758
2018-12-24	$23.82	$24.30	$23.70	$23.94	$23.42	6,412
2018-12-21	$24.01	$24.29	$23.95	$24.11	$23.58	18,540
2018-12-20	$24.53	$24.55	$24.20	$24.55	$24.01	7,132
2018-12-19	$24.84	$25.01	$24.65	$24.67	$24.13	4,938
2018-12-18	$24.80	$24.94	$24.61	$24.78	$24.23	15,437
2018-12-17	$25.02	$25.03	$24.65	$24.75	$24.20	5,785
2018-12-14	$25.02	$25.27	$25.02	$25.02	$24.47	12,524
2018-12-13	$25.25	$25.46	$25.15	$25.31	$24.75	12,132
2018-12-12	$25.17	$25.25	$25.02	$25.14	$24.58	47,394
2018-12-11	$25.12	$25.14	$24.79	$24.95	$24.40	22,155
2018-12-10	$25.12	$25.12	$24.62	$24.78	$24.24	20,933
2018-12-07	$24.96	$25.17	$24.83	$24.92	$24.37	10,800
2018-12-06	$24.82	$24.82	$24.48	$24.80	$24.26	11,253
2018-12-04	$25.80	$25.86	$25.40	$25.60	$25.03	11,018
2018-12-03	$25.80	$25.80	$25.48	$25.59	$25.02	3,530
2018-11-30	$25.54	$25.72	$25.52	$25.58	$25.01	3,653
2018-11-29	$25.90	$25.90	$25.54	$25.66	$25.10	7,372
2018-11-28	$25.26	$25.36	$24.89	$25.25	$24.69	13,008
2018-11-27	$24.48	$24.84	$24.48	$24.78	$24.23	9,689
2018-11-26	$24.40	$24.46	$24.12	$24.32	$23.79	10,617
2018-11-23	$24.23	$24.46	$24.23	$24.26	$23.73	1,728
2018-11-21	$24.29	$24.29	$23.91	$24.14	$23.61	8,958
2018-11-20	$24.08	$24.14	$23.71	$23.82	$23.30	5,594
2018-11-19	$25.00	$25.02	$24.35	$24.35	$23.82	8,752
2018-11-16	$24.77	$25.10	$24.77	$25.00	$24.45	5,557
2018-11-15	$24.39	$24.45	$24.14	$24.30	$23.76	8,027
2018-11-14	$24.05	$24.05	$23.55	$23.95	$23.42	8,283
2018-11-13	$23.74	$24.00	$23.68	$23.85	$23.33	15,217
2018-11-12	$23.73	$23.83	$23.54	$23.71	$23.19	6,827
2018-11-09	$23.39	$23.62	$23.11	$23.52	$23.00	4,268
2018-11-08	$23.17	$23.36	$23.05	$23.05	$22.54	22,346
2018-11-07	$23.34	$23.35	$22.99	$23.18	$22.67	16,618
2018-11-06	$22.92	$23.17	$22.85	$23.03	$22.53	34,496
2018-11-05	$23.02	$23.19	$22.90	$23.06	$22.55	5,861
2018-11-02	$23.32	$23.35	$23.04	$23.21	$22.70	9,379
2018-11-01	$22.90	$23.11	$22.89	$23.07	$22.56	19,923
2018-10-31	$22.51	$22.94	$22.46	$22.80	$22.30	6,492
2018-10-30	$22.45	$22.54	$22.21	$22.37	$21.87	13,245
2018-10-29	$22.29	$22.65	$22.14	$22.29	$21.80	14,280
2018-10-26	$23.74	$23.85	$23.25	$23.49	$22.97	9,594
2018-10-25	$23.65	$24.02	$23.65	$23.77	$23.25	6,865
2018-10-24	$23.91	$24.10	$23.70	$23.84	$23.32	5,514
2018-10-23	$24.01	$24.25	$23.84	$24.11	$23.58	27,268
2018-10-22	$24.65	$24.65	$24.24	$24.51	$23.97	5,451
2018-10-19	$24.19	$24.35	$24.02	$24.21	$23.67	12,574
2018-10-18	$24.31	$24.38	$24.01	$24.19	$23.65	12,060
2018-10-17	$24.51	$24.59	$24.36	$24.51	$23.97	26,787
2018-10-16	$24.50	$24.70	$24.43	$24.60	$24.06	20,760
2018-10-15	$24.51	$24.69	$24.51	$24.62	$24.08	3,275
2018-10-12	$24.35	$24.61	$24.31	$24.59	$24.05	15,649
2018-10-11	$24.57	$24.60	$24.23	$24.36	$23.82	11,692
2018-10-10	$24.69	$24.91	$24.60	$24.70	$24.16	3,711
2018-10-09	$24.78	$25.02	$24.76	$24.95	$24.40	12,285
2018-10-08	$24.80	$24.98	$24.71	$24.98	$24.43	2,090
2018-10-05	$24.88	$25.05	$24.85	$24.94	$24.39	7,180
2018-10-04	$24.85	$25.03	$24.78	$24.91	$24.36	3,188
2018-10-03	$25.40	$25.42	$25.22	$25.32	$24.76	5,668
2018-10-02	$24.86	$24.99	$24.78	$24.87	$24.32	6,204
2018-10-01	$25.15	$25.15	$24.96	$25.05	$24.50	4,704
2018-09-28	$25.24	$25.26	$25.18	$25.18	$24.62	1,893
2018-09-27	$26.21	$26.27	$26.07	$26.13	$25.55	10,006
2018-09-26	$26.11	$26.19	$25.99	$26.15	$25.58	6,209
2018-09-25	$26.31	$26.31	$26.12	$26.12	$25.54	3,631
2018-09-24	$26.42	$26.42	$26.15	$26.25	$25.67	4,110
2018-09-21	$26.56	$26.85	$26.56	$26.68	$26.09	10,570
2018-09-20	$26.16	$26.30	$26.09	$26.23	$25.65	4,662
2018-09-19	$26.03	$26.12	$25.92	$26.02	$25.45	49,028
2018-09-18	$26.44	$26.44	$26.15	$26.28	$25.70	3,424
2018-09-17	$26.50	$26.59	$26.35	$26.47	$25.89	5,329
2018-09-14	$26.31	$26.44	$26.29	$26.30	$25.72	2,537
2018-09-13	$26.47	$26.59	$26.29	$26.47	$25.88	3,904
2018-09-12	$26.16	$26.78	$26.16	$26.58	$25.99	4,341
2018-09-11	$25.94	$26.15	$25.87	$26.12	$25.54	10,453
2018-09-10	$26.24	$26.28	$26.01	$26.09	$25.52	4,918
2018-09-07	$25.91	$26.06	$25.81	$25.96	$25.39	16,218
2018-09-06	$25.91	$25.91	$25.69	$25.88	$25.31	23,771
2018-09-05	$26.18	$26.19	$26.16	$26.19	$25.62	3,651
2018-09-04	$26.08	$26.08	$25.89	$25.99	$25.42	1,487
2018-08-31	$25.97	$26.08	$25.84	$26.08	$25.51	3,710
2018-08-30	$26.10	$26.31	$26.09	$26.20	$25.63	4,914
2018-08-29	$26.01	$26.10	$25.96	$26.10	$25.53	2,816
2018-08-28	$25.99	$26.10	$25.99	$26.10	$25.53	3,369
2018-08-27	$26.25	$26.44	$26.25	$26.36	$25.78	2,542
2018-08-24	$26.15	$26.36	$26.12	$26.13	$25.56	3,265
2018-08-23	$26.15	$26.27	$26.04	$26.27	$25.69	5,596
2018-08-22	$26.22	$26.27	$26.22	$26.27	$25.69	2,923
2018-08-21	$26.11	$26.20	$25.95	$26.20	$25.63	4,050
2018-08-20	$25.83	$25.83	$25.82	$25.82	$25.25	2,926
2018-08-17	$25.50	$25.85	$25.50	$25.85	$25.28	3,026
2018-08-16	$25.49	$25.54	$25.32	$25.54	$24.98	5,474
2018-08-15	$24.83	$24.93	$24.83	$24.85	$24.30	4,889
2018-08-14	$24.79	$24.90	$24.73	$24.81	$24.27	10,643
2018-08-13	$24.91	$25.03	$24.69	$24.86	$24.31	12,299
2018-08-10	$24.91	$24.95	$24.73	$24.90	$24.35	3,109
2018-08-09	$25.49	$25.53	$25.32	$25.38	$24.82	3,586
2018-08-08	$25.62	$25.81	$25.62	$25.77	$25.21	4,231
2018-08-07	$26.02	$26.07	$25.89	$26.00	$25.43	5,243
2018-08-06	$25.89	$25.94	$25.74	$25.84	$25.27	2,599
2018-08-03	$25.96	$26.03	$25.84	$25.98	$25.41	3,062
2018-08-02	$25.64	$25.77	$25.64	$25.73	$25.17	5,992
2018-08-01	$25.66	$25.78	$25.64	$25.78	$25.21	1,817
2018-07-31	$25.08	$25.29	$24.96	$25.13	$24.57	5,727
2018-07-30	$25.16	$25.24	$25.09	$25.22	$24.67	3,569
2018-07-27	$25.05	$25.05	$24.75	$24.84	$24.30	4,668
2018-07-26	$25.17	$25.17	$25.00	$25.11	$24.56	9,622
2018-07-25	$24.99	$25.20	$24.89	$25.20	$24.65	12,543
2018-07-24	$25.00	$25.15	$24.88	$24.99	$24.44	4,669
2018-07-23	$25.56	$25.67	$25.14	$25.28	$24.73	3,584
2018-07-20	$25.68	$26.06	$25.68	$26.01	$25.44	3,625
2018-07-19	$25.30	$25.30	$24.94	$25.15	$24.59	5,434
2018-07-18	$24.22	$24.45	$24.07	$24.37	$23.83	2,452
2018-07-17	$24.53	$24.61	$24.39	$24.39	$23.86	5,811
2018-07-16	$24.79	$24.99	$24.79	$24.94	$24.39	5,386
2018-07-13	$24.63	$24.82	$24.62	$24.78	$24.23	4,207
2018-07-12	$24.95	$25.06	$24.83	$25.04	$24.49	5,614
2018-07-11	$25.08	$25.09	$24.87	$24.87	$24.32	7,554
2018-07-10	$25.18	$25.27	$25.05	$25.22	$24.67	14,617
2018-07-09	$25.10	$25.28	$25.10	$25.20	$24.64	10,235
2018-07-06	$25.10	$25.28	$24.81	$25.12	$24.56	5,349
2018-07-05	$25.01	$25.01	$24.78	$24.98	$24.43	2,973
2018-07-03	$25.33	$25.39	$25.30	$25.32	$24.76	1,863
2018-07-02	$24.55	$24.83	$24.55	$24.70	$24.16	16,782
2018-06-29	$24.63	$24.82	$24.50	$24.68	$24.13	9,471
2018-06-28	$24.13	$24.24	$23.99	$24.13	$23.60	10,461
2018-06-27	$24.90	$24.97	$24.40	$24.53	$23.99	14,484
2018-06-26	$24.64	$24.67	$24.46	$24.54	$24.00	16,677
2018-06-25	$24.75	$24.95	$24.75	$24.90	$24.35	10,008
2018-06-22	$24.90	$24.90	$24.48	$24.64	$24.09	18,140
2018-06-21	$24.52	$24.57	$24.45	$24.51	$23.97	7,317
2018-06-20	$24.43	$24.61	$24.43	$24.55	$24.01	10,196
2018-06-19	$24.04	$24.22	$23.90	$24.17	$23.64	31,302
2018-06-18	$24.39	$24.39	$24.18	$24.27	$23.73	6,122
2018-06-15	$24.60	$24.76	$24.57	$24.65	$24.11	14,435
2018-06-14	$24.79	$24.93	$24.66	$24.68	$24.14	10,616
2018-06-13	$25.00	$25.23	$25.00	$25.14	$24.59	19,642
2018-06-12	$25.21	$25.21	$24.95	$25.00	$24.45	52,295
2018-06-11	$25.07	$25.29	$25.00	$25.19	$24.63	28,768
2018-06-08	$24.67	$25.07	$24.67	$24.93	$24.38	9,003
2018-06-07	$24.87	$24.96	$24.61	$24.71	$24.17	33,213
2018-06-06	$24.96	$25.13	$24.87	$25.09	$24.54	14,434
2018-06-05	$25.00	$25.03	$24.76	$24.90	$24.35	13,320
2018-06-04	$25.59	$25.59	$25.22	$25.31	$24.75	15,110
2018-06-01	$25.45	$25.58	$25.45	$25.58	$25.02	8,991
2018-05-31	$25.80	$25.80	$25.25	$25.45	$24.89	8,599
2018-05-30	$26.00	$26.33	$26.00	$26.29	$25.71	12,267
2018-05-29	$25.80	$25.80	$25.36	$25.49	$24.93	6,329
2018-05-25	$26.75	$26.75	$26.50	$26.74	$26.15	3,728
2018-05-24	$27.05	$27.10	$26.78	$27.10	$26.51	3,101
2018-05-23	$26.73	$27.04	$26.65	$27.03	$26.44	5,495
2018-05-22	$27.42	$27.49	$27.21	$27.49	$26.89	4,236
2018-05-21	$27.04	$27.17	$26.98	$27.17	$26.57	2,133
2018-05-18	$27.31	$27.31	$26.98	$26.98	$26.39	2,623
2018-05-17	$26.91	$26.95	$26.71	$26.95	$26.36	2,629
2018-05-16	$26.68	$26.85	$26.47	$26.67	$26.09	6,695
2018-05-15	$26.80	$27.06	$26.69	$27.02	$26.43	8,965
2018-05-14	$27.00	$27.07	$26.95	$26.95	$26.36	1,831
2018-05-11	$26.82	$26.82	$26.58	$26.80	$26.21	8,720
2018-05-10	$27.15	$27.19	$26.81	$27.19	$26.59	4,980
2018-05-09	$26.92	$27.05	$26.83	$27.05	$26.46	4,403
2018-05-08	$26.24	$26.57	$26.15	$26.55	$25.97	16,750
2018-05-07	$26.00	$26.23	$25.95	$26.23	$25.65	12,744
2018-05-04	$25.59	$25.90	$25.42	$25.80	$25.23	12,191
2018-05-03	$25.30	$25.47	$24.98	$25.47	$24.91	30,856
2018-05-02	$25.57	$25.57	$25.20	$25.37	$24.81	7,861
2018-05-01	$25.28	$25.36	$24.86	$25.36	$24.80	11,476
2018-04-30	$25.71	$25.71	$25.42	$25.50	$24.94	8,443
2018-04-27	$25.89	$26.02	$25.78	$25.92	$25.35	3,967
2018-04-26	$25.07	$25.12	$24.89	$25.03	$24.48	7,761
2018-04-25	$25.10	$25.38	$25.10	$25.27	$24.72	4,560
2018-04-24	$25.48	$25.48	$25.08	$25.25	$24.69	11,206
2018-04-23	$25.79	$25.79	$25.50	$25.64	$25.07	5,863
2018-04-20	$26.13	$26.13	$25.69	$25.79	$25.22	9,324
2018-04-19	$26.53	$26.75	$26.43	$26.60	$26.01	5,881
2018-04-18	$26.58	$26.58	$26.39	$26.46	$25.88	5,367
2018-04-17	$26.11	$26.41	$26.11	$26.40	$25.82	162,217
2018-04-16	$26.36	$26.36	$25.90	$26.26	$25.68	2,509
2018-04-13	$25.91	$26.13	$25.83	$26.13	$25.56	3,063
2018-04-12	$26.59	$26.59	$26.25	$26.43	$25.16	4,774
2018-04-11	$26.68	$26.80	$26.49	$26.54	$25.27	4,037
2018-04-10	$26.94	$27.25	$26.94	$27.13	$25.83	5,161
2018-04-09	$27.00	$27.16	$26.83	$27.03	$25.74	5,285
2018-04-06	$26.95	$27.25	$26.94	$27.21	$25.91	1,964
2018-04-05	$27.21	$27.42	$27.14	$27.14	$25.84	10,233
2018-04-04	$26.85	$27.42	$26.85	$27.42	$26.11	3,092
2018-04-03	$27.30	$27.30	$26.95	$27.07	$25.77	15,416
2018-04-02	$27.50	$27.69	$26.93	$27.69	$26.36	10,746
2018-03-29	$27.62	$27.71	$27.49	$27.61	$26.29	6,185
2018-03-28	$27.16	$27.59	$27.15	$27.41	$26.10	81,336
2018-03-27	$27.22	$27.34	$26.90	$27.30	$25.99	15,499
2018-03-26	$26.84	$27.13	$26.80	$26.95	$25.65	6,791
2018-03-23	$26.93	$26.93	$26.43	$26.59	$25.32	5,232
2018-03-22	$26.58	$26.71	$26.38	$26.53	$25.25	15,411
2018-03-21	$26.93	$27.05	$26.75	$26.93	$25.64	15,462
2018-03-20	$27.02	$27.18	$26.92	$27.18	$25.88	10,134
2018-03-19	$27.24	$27.40	$27.21	$27.35	$26.04	10,020
2018-03-16	$27.50	$27.71	$27.36	$27.36	$26.05	7,768
2018-03-15	$27.88	$28.03	$27.69	$27.83	$26.50	14,670
2018-03-14	$28.09	$28.22	$27.87	$28.19	$26.84	7,643
2018-03-13	$27.90	$27.90	$27.50	$27.84	$26.51	13,107
2018-03-12	$28.17	$28.17	$27.91	$27.95	$26.61	4,263
2018-03-09	$28.01	$28.27	$28.01	$28.15	$26.80	1,888
2018-03-08	$28.05	$28.19	$28.03	$28.19	$26.84	10,339
2018-03-07	$27.61	$27.64	$27.47	$27.47	$26.15	7,346
2018-03-06	$27.74	$27.94	$27.58	$27.86	$26.52	15,741
2018-03-05	$26.85	$27.36	$26.81	$27.22	$25.92	11,353
2018-03-02	$26.61	$26.79	$26.39	$26.58	$25.31	14,197
2018-03-01	$27.10	$27.12	$26.75	$26.91	$25.62	13,521
2018-02-28	$27.64	$27.64	$27.41	$27.61	$26.29	12,773
2018-02-27	$27.74	$27.74	$27.42	$27.55	$26.23	6,618
2018-02-26	$28.07	$28.38	$28.07	$28.38	$27.02	18,396
2018-02-23	$27.58	$27.87	$27.58	$27.78	$26.45	1,810
2018-02-22	$27.54	$27.79	$27.54	$27.54	$26.22	863
2018-02-21	$27.75	$28.02	$27.66	$28.02	$26.68	1,321
2018-02-20	$27.79	$27.90	$27.78	$27.78	$26.45	944
2018-02-16	$28.22	$28.39	$28.10	$28.10	$26.75	1,122
2018-02-15	$27.92	$28.10	$27.92	$27.97	$26.63	1,309
2018-02-14	$27.54	$28.10	$27.53	$28.10	$26.76	2,252
2018-02-13	$27.74	$27.89	$27.70	$27.88	$26.55	1,121
2018-02-12	$27.99	$28.25	$27.98	$27.98	$26.64	7,823
2018-02-09	$27.42	$27.67	$26.91	$27.58	$26.26	89,516
2018-02-08	$27.47	$27.47	$26.91	$26.95	$25.66	8,448
2018-02-07	$27.70	$27.70	$27.70	$27.70	$26.37	1,484
2018-02-06	$27.20	$27.93	$27.18	$27.93	$26.59	2,148
2018-02-05	$28.67	$28.67	$27.85	$27.91	$26.57	5,885
2018-02-02	$29.60	$29.76	$29.51	$29.58	$28.16	841
2018-02-01	$30.02	$30.19	$29.99	$30.13	$28.69	1,391
2018-01-31	$30.09	$30.09	$29.80	$29.80	$28.37	8,637
2018-01-30	$30.15	$30.15	$30.09	$30.14	$28.70	1,248
2018-01-29	$30.26	$30.32	$30.19	$30.32	$28.87	1,035
2018-01-26	$30.67	$30.67	$30.55	$30.55	$29.09	1,584
2018-01-25	$30.31	$30.31	$29.96	$29.96	$28.53	934
2018-01-24	$29.67	$29.72	$29.59	$29.61	$28.19	1,557
2018-01-23	$29.75	$29.99	$29.73	$29.99	$28.55	8,005
2018-01-22	$29.43	$29.66	$29.43	$29.66	$28.24	3,214
2018-01-19	$29.11	$29.25	$29.11	$29.18	$27.78	3,045
2018-01-18	$28.84	$29.05	$28.84	$29.05	$27.66	2,412
2018-01-17	$29.24	$29.55	$29.24	$29.55	$28.13	584
2018-01-16	$29.30	$29.42	$29.29	$29.42	$28.01	1,499
2018-01-12	$29.26	$29.30	$29.13	$29.22	$27.82	7,234
2018-01-11	$29.30	$29.55	$29.30	$29.55	$28.13	5,025
2018-01-10	$28.50	$28.72	$28.50	$28.72	$27.34	1,582
2018-01-09	$28.61	$28.61	$28.52	$28.59	$27.22	3,259
2018-01-08	$29.12	$29.16	$28.99	$29.13	$27.74	2,094
2018-01-05	$29.19	$29.21	$29.14	$29.14	$27.74	1,398
2018-01-04	$29.47	$29.50	$29.30	$29.41	$28.00	10,114
2018-01-03	$29.05	$29.20	$28.96	$28.96	$27.57	1,307
2018-01-02	$28.43	$28.50	$28.36	$28.39	$27.03	1,626
2017-12-29	$28.43	$28.52	$28.32	$28.52	$27.15	1,126
2017-12-28	$28.33	$28.33	$28.30	$28.30	$26.94	698
2017-12-27	$28.39	$28.54	$28.39	$28.39	$27.03	2,190
2017-12-26	$28.40	$28.40	$28.40	$28.40	$27.04	396
2017-12-22	$28.48	$28.48	$28.40	$28.40	$27.04	564
2017-12-21	$28.45	$28.57	$28.45	$28.57	$27.20	731
2017-12-20	$28.34	$28.34	$28.11	$28.11	$26.76	8,486
2017-12-19	$28.71	$28.71	$28.40	$28.61	$27.24	2,164
2017-12-18	$29.04	$29.09	$29.02	$29.02	$27.63	2,065
2017-12-15	$28.54	$28.54	$28.35	$28.47	$27.11	5,527
2017-12-14	$29.28	$29.28	$28.72	$28.72	$27.34	3,020
2017-12-13	$29.48	$29.59	$29.48	$29.48	$28.07	697
2017-12-12	$29.42	$29.51	$29.42	$29.51	$28.09	940
2017-12-11	$29.28	$29.28	$29.28	$29.28	$27.88	448
2017-12-08	$29.25	$29.25	$29.25	$29.25	$27.85	1,246
2017-12-07	$29.82	$29.82	$29.54	$29.55	$28.13	3,121
2017-12-06	$29.72	$29.72	$29.53	$29.66	$28.24	22,817
2017-12-05	$29.90	$29.90	$29.90	$29.90	$28.47	896
2017-12-04	$29.83	$30.15	$29.83	$30.15	$28.71	1,813
2017-12-01	$29.42	$29.42	$29.34	$29.34	$27.93	1,899
2017-11-30	$29.54	$29.54	$29.07	$29.07	$27.68	5,420
2017-11-29	$29.10	$29.10	$28.95	$28.95	$27.56	1,049
2017-11-28	$29.63	$29.70	$29.58	$29.58	$28.16	1,544
2017-11-27	$29.45	$29.47	$29.24	$29.24	$27.84	1,488
2017-11-24	$29.24	$29.24	$29.24	$29.24	$27.84	125
2017-11-22	$29.18	$29.48	$29.18	$29.24	$27.84	3,456
2017-11-21	$29.22	$29.25	$29.22	$29.25	$27.85	480
2017-11-20	$29.14	$29.14	$29.05	$29.14	$27.74	1,242
2017-11-17	$29.24	$29.42	$29.23	$29.37	$27.96	5,885
2017-11-16	$29.49	$29.57	$29.43	$29.57	$28.15	2,652
2017-11-15	$29.00	$29.09	$28.87	$29.00	$27.61	1,462
2017-11-14	$28.94	$28.99	$28.91	$28.98	$27.59	818
2017-11-13	$29.24	$29.24	$29.24	$29.24	$27.84	197
2017-11-10	$29.17	$29.17	$29.03	$29.03	$27.64	1,288
2017-11-09	$29.51	$29.51	$29.51	$29.51	$28.10	119
2017-11-08	$29.44	$29.51	$29.23	$29.51	$28.10	1,159
2017-11-07	$29.21	$29.27	$29.13	$29.27	$27.87	1,730
2017-11-06	$29.42	$29.54	$29.42	$29.54	$28.13	566
2017-11-03	$29.17	$29.17	$29.17	$29.17	$27.77	455
2017-11-02	$29.07	$29.07	$29.00	$29.00	$27.61	4,553
2017-11-01	$29.15	$29.22	$29.09	$29.22	$27.82	2,987
2017-10-31	$29.72	$29.97	$29.65	$29.93	$28.50	6,683
2017-10-30	$29.23	$29.23	$27.00	$29.23	$27.83	6,687
2017-10-27	$29.22	$29.24	$29.22	$29.24	$27.84	813
2017-10-26	$28.94	$29.24	$28.94	$29.24	$27.84	1,372
2017-10-25	$27.36	$27.36	$27.36	$27.36	$26.05	972
2017-10-24	$27.84	$27.84	$27.75	$27.76	$26.43	1,401
2017-10-23	$27.73	$27.73	$27.73	$27.73	$26.40	251
2017-10-20	$28.15	$28.15	$28.14	$28.14	$26.79	5,066
2017-10-19	$28.23	$28.34	$28.20	$28.21	$26.86	1,713
2017-10-18	$28.53	$28.53	$28.29	$28.30	$26.94	5,228
2017-10-17	$28.47	$28.62	$28.45	$28.50	$27.14	2,382
2017-10-16	$28.70	$28.83	$28.60	$28.60	$27.23	5,305
2017-10-13	$28.56	$28.73	$28.56	$28.59	$27.22	1,382
2017-10-12	$28.33	$28.57	$28.28	$28.28	$26.93	1,370
2017-10-11	$28.63	$28.80	$28.60	$28.63	$27.26	3,015
2017-10-10	$28.91	$28.94	$28.83	$28.92	$27.54	1,502
2017-10-09	$28.44	$28.61	$28.40	$28.40	$27.04	1,417
2017-10-06	$28.05	$28.10	$28.00	$28.00	$26.66	1,585
2017-10-05	$28.45	$28.55	$28.26	$28.26	$26.91	3,071
2017-10-04	$28.01	$28.19	$28.00	$28.00	$26.66	1,651
2017-10-03	$28.32	$28.43	$28.15	$28.15	$26.80	3,254
2017-10-02	$27.36	$27.36	$27.11	$27.12	$25.82	2,634
2017-09-29	$26.88	$27.26	$26.85	$27.25	$25.95	5,921
2017-09-28	$26.83	$26.98	$26.83	$26.85	$25.56	2,005
2017-09-27	$26.89	$26.89	$26.65	$26.73	$25.45	3,606
2017-09-26	$27.22	$27.22	$27.01	$27.07	$25.77	6,587
2017-09-25	$27.42	$27.42	$27.24	$27.42	$26.11	4,797
2017-09-22	$27.18	$27.26	$27.10	$27.18	$25.88	4,054
2017-09-21	$27.09	$27.25	$27.00	$27.20	$25.90	2,560
2017-09-20	$27.66	$27.66	$27.25	$27.25	$25.95	5,182
2017-09-19	$27.55	$27.55	$27.21	$27.23	$25.93	2,739
2017-09-18	$27.75	$27.75	$27.55	$27.55	$26.23	1,112
2017-09-15	$28.02	$28.02	$27.75	$27.76	$26.43	3,351
2017-09-14	$27.77	$27.77	$27.72	$27.74	$26.41	1,849
2017-09-13	$27.61	$27.61	$27.51	$27.51	$26.19	1,589
2017-09-12	$27.94	$28.09	$27.82	$27.82	$26.49	3,416
2017-09-11	$28.00	$28.09	$27.79	$27.85	$26.52	1,329
2017-09-08	$28.39	$28.43	$28.20	$28.20	$26.85	12,166
2017-09-07	$28.16	$28.42	$28.16	$28.20	$26.85	17,548
2017-09-06	$27.71	$27.82	$27.70	$27.70	$26.37	3,506
2017-09-05	$27.90	$27.93	$27.33	$27.33	$26.02	30,670
2017-09-01	$27.62	$27.82	$27.62	$27.71	$26.38	13,655
2017-08-31	$27.64	$27.69	$27.48	$27.69	$26.36	3,404
2017-08-30	$27.84	$27.84	$27.55	$27.55	$26.23	7,496
2017-08-29	$28.18	$28.32	$28.18	$28.27	$26.92	5,296
2017-08-28	$28.50	$28.63	$28.36	$28.50	$27.14	4,276
2017-08-25	$28.15	$28.15	$27.98	$27.98	$26.64	1,058
2017-08-24	$27.68	$27.68	$27.67	$27.67	$26.34	2,534
2017-08-23	$26.80	$26.95	$26.79	$26.83	$25.55	3,379
2017-08-22	$26.77	$26.91	$26.65	$26.67	$25.39	6,333
2017-08-21	$26.67	$26.84	$26.60	$26.60	$25.33	3,561
2017-08-18	$26.70	$26.70	$26.59	$26.64	$25.36	1,028
2017-08-17	$27.11	$27.11	$26.90	$26.90	$25.61	4,345
2017-08-16	$27.37	$27.47	$27.15	$27.15	$25.85	5,580
2017-08-15	$27.50	$27.50	$27.40	$27.40	$26.09	4,684
2017-08-14	$27.40	$27.63	$27.40	$27.63	$26.31	608
2017-08-11	$27.19	$27.28	$27.12	$27.12	$25.82	2,264
2017-08-10	$27.36	$27.45	$27.27	$27.32	$26.01	3,288
2017-08-09	$27.22	$27.58	$27.22	$27.47	$26.15	1,265
2017-08-08	$28.00	$28.00	$27.75	$27.87	$26.54	3,479
2017-08-07	$28.04	$28.10	$27.97	$28.10	$26.75	2,594
2017-08-04	$28.28	$28.28	$28.06	$28.13	$26.78	912
2017-08-03	$28.49	$28.58	$28.35	$28.37	$27.01	20,801
2017-08-02	$28.46	$28.56	$28.44	$28.56	$27.19	4,275
2017-08-01	$28.82	$28.90	$28.75	$28.83	$27.45	963
2017-07-31	$28.96	$29.00	$28.92	$28.92	$27.54	1,793
2017-07-28	$28.51	$28.61	$28.45	$28.45	$27.09	22,918
2017-07-27	$28.63	$28.63	$28.62	$28.62	$27.25	658
2017-07-26	$28.37	$28.37	$28.37	$28.37	$27.01	530
2017-07-25	$28.33	$28.47	$28.19	$28.19	$26.84	2,577
2017-07-24	$28.38	$28.48	$28.17	$28.48	$27.12	3,556
2017-07-21	$28.73	$28.73	$28.64	$28.64	$27.26	263
2017-07-20	$28.81	$28.96	$28.71	$28.71	$27.34	1,463
2017-07-19	$28.43	$28.43	$28.43	$28.43	$27.07	84
2017-07-18	$28.68	$28.68	$28.43	$28.43	$27.07	3,968
2017-07-17	$28.97	$28.97	$28.65	$28.69	$27.32	2,476
2017-07-14	$28.70	$28.70	$28.60	$28.64	$27.27	2,475
2017-07-13	$28.79	$28.79	$28.39	$28.44	$27.08	1,926
2017-07-12	$28.61	$28.80	$28.61	$28.68	$27.31	6,478
2017-07-11	$27.84	$27.84	$27.84	$27.84	$26.51	348
2017-07-10	$27.87	$28.26	$27.87	$28.26	$26.91	3,964
2017-07-07	$27.15	$27.46	$27.15	$27.19	$25.89	2,061
2017-07-06	$26.98	$27.21	$26.94	$26.98	$25.69	3,109
2017-07-05	$27.06	$27.10	$27.06	$27.10	$25.80	939
2017-06-30	$27.80	$27.80	$27.35	$27.35	$26.04	1,197
2017-06-29	$27.66	$27.80	$27.42	$27.80	$26.47	16,854
2017-06-28	$27.45	$27.70	$27.43	$27.70	$26.37	8,074
2017-06-27	$27.76	$27.94	$27.76	$27.94	$26.60	704
2017-06-26	$27.94	$27.94	$27.30	$27.85	$26.52	22,722
2017-06-23	$27.71	$27.71	$27.71	$27.71	$26.38	656
2017-06-22	$27.75	$27.92	$27.60	$27.92	$26.58	1,980
2017-06-21	$27.60	$28.25	$27.60	$27.70	$26.37	924

Essity Aktiebolag (publ) (ESSYY) News Headlines

Recent Essity Aktiebolag (publ) (ESSYY) News

Similar Companies to Essity Aktiebolag (publ) (ESSYY) 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	--	--	--

Essity Aktiebolag (publ) (ESSYY) Exchange: PINK