Straumann Holding AG (SAUHY) Exchange: PINK

  1. Overview
  2. Straumann Holding AG (SAUHY)

Data as of Aug. 19, 2025

$12.25 ($-0.17) -1.37%

Straumann Holding AG - Daily Information
Click for more stock information on Straumann Holding AG.
Daily Information Data
Date Aug. 19, 2025
Open $12.25
Previous Close $12.25
High $12.42
Low $12.25
Adjusted Open $12.25
Previous Adjusted Close $12.25
Adjusted High $12.42
Adjusted Low $12.25

About Straumann Holding AG (SAUHY)

Straumann Holding AG ADR

Invest in Straumann Holding AG (SAUHY)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Straumann Holding AG (SAUHY)

Date Open High Low Close Adj.Close Volume
2025-08-11 $12.25 $12.42 $12.25 $12.25 $12.25 513,824
2025-08-08 $12.42 $12.52 $12.40 $12.42 $12.42 422,931
2025-08-07 $12.75 $12.80 $12.54 $12.56 $12.56 738,503
2025-08-06 $12.64 $12.85 $12.53 $12.60 $12.60 51,590
2025-08-05 $12.61 $12.71 $12.60 $12.60 $12.60 96,375
2025-08-04 $12.64 $12.91 $12.60 $12.76 $12.76 95,288
2025-08-01 $12.07 $12.93 $11.80 $12.07 $12.07 118,882
2025-07-31 $12.00 $12.38 $12.00 $12.12 $12.12 143,118
2025-07-30 $13.67 $13.67 $13.05 $13.08 $13.08 71,017
2025-07-29 $13.74 $13.74 $13.18 $13.37 $13.37 43,169
2025-07-28 $13.59 $13.71 $13.46 $13.47 $13.47 48,668
2025-07-25 $13.60 $13.79 $13.59 $13.79 $13.79 34,406
2025-07-24 $13.82 $14.11 $13.64 $13.80 $13.80 71,419
2025-07-23 $13.36 $13.81 $13.36 $13.71 $13.71 54,044
2025-07-22 $13.03 $13.23 $12.96 $13.14 $13.14 45,627
2025-07-21 $13.45 $13.45 $13.07 $13.17 $13.17 248,745
2025-07-18 $13.17 $13.43 $12.95 $13.08 $13.08 464,612
2025-07-17 $12.93 $13.16 $12.87 $13.15 $13.15 92,818
2025-07-16 $12.88 $13.05 $12.85 $12.85 $12.85 31,982
2025-07-15 $13.12 $13.12 $12.88 $12.99 $12.99 68,420
2025-07-14 $12.93 $13.19 $12.89 $13.19 $13.19 44,172
2025-07-11 $13.15 $13.41 $12.99 $13.10 $13.10 36,704
2025-07-10 $13.26 $13.64 $13.26 $13.64 $13.64 43,005
2025-07-09 $13.70 $13.70 $13.09 $13.36 $13.36 293,433
2025-07-08 $12.97 $13.31 $12.96 $13.18 $13.18 38,410
2025-07-07 $12.94 $13.25 $12.90 $13.02 $13.02 34,250
2025-07-03 $13.34 $13.42 $13.28 $13.35 $13.35 27,727
2025-07-02 $13.48 $13.62 $13.40 $13.47 $13.47 125,242
2025-07-01 $13.06 $13.21 $13.06 $13.21 $13.21 67,685
2025-06-30 $13.00 $13.06 $12.93 $12.96 $12.96 44,367
2025-06-27 $12.86 $13.15 $12.73 $13.05 $13.05 50,518
2025-06-26 $12.77 $12.93 $12.76 $12.93 $12.93 60,668
2025-06-25 $13.02 $13.02 $12.54 $12.77 $12.77 38,956
2025-06-24 $12.75 $12.99 $12.73 $12.94 $12.94 59,105
2025-06-23 $12.15 $12.73 $12.15 $12.62 $12.62 61,076
2025-06-20 $12.55 $12.71 $12.46 $12.53 $12.53 52,266
2025-06-18 $12.52 $12.95 $12.50 $12.63 $12.63 66,513
2025-06-17 $12.64 $12.85 $12.61 $12.85 $12.85 178,349
2025-06-16 $12.99 $13.26 $12.87 $12.95 $12.95 92,903
2025-06-13 $13.58 $13.58 $12.75 $12.82 $12.82 71,283
2025-06-12 $13.23 $13.49 $13.15 $13.25 $13.25 50,975
2025-06-11 $13.53 $13.56 $13.29 $13.41 $13.41 31,190
2025-06-10 $13.34 $13.59 $13.10 $13.35 $13.35 100,763
2025-06-09 $12.91 $13.09 $12.91 $13.00 $13.00 48,893
2025-06-06 $12.90 $13.06 $12.84 $13.06 $13.06 55,901
2025-06-05 $12.83 $13.09 $12.77 $12.86 $12.86 32,213
2025-06-04 $12.69 $13.07 $12.69 $12.85 $12.85 58,237
2025-06-03 $12.56 $12.92 $12.48 $12.92 $12.92 45,844
2025-06-02 $12.62 $12.90 $12.62 $12.83 $12.83 172,585
2025-05-30 $12.70 $12.92 $12.62 $12.91 $12.91 34,501
2025-05-29 $12.92 $13.29 $12.77 $12.90 $12.90 41,931
2025-05-28 $12.82 $13.03 $12.82 $12.92 $12.92 44,375
2025-05-27 $13.09 $13.26 $12.99 $13.24 $13.24 138,045
2025-05-23 $12.78 $13.10 $12.66 $12.82 $12.82 25,920
2025-05-22 $13.00 $13.07 $12.78 $13.02 $13.02 41,209
2025-05-21 $13.02 $13.36 $13.00 $13.25 $13.25 53,059
2025-05-20 $13.16 $13.45 $13.16 $13.27 $13.27 42,229
2025-05-19 $13.42 $13.53 $13.31 $13.39 $13.39 43,526
2025-05-16 $14.08 $14.09 $13.38 $13.74 $13.74 35,458
2025-05-15 $13.76 $13.76 $13.16 $13.43 $13.43 47,653
2025-05-14 $13.84 $13.84 $13.32 $13.38 $13.38 43,563
2025-05-13 $13.50 $14.18 $13.47 $13.59 $13.59 66,277
2025-05-12 $12.97 $13.47 $12.97 $13.33 $13.33 89,582
2025-05-09 $13.12 $13.12 $12.75 $12.81 $12.81 194,024
2025-05-08 $12.65 $13.31 $12.53 $13.31 $13.31 172,306
2025-05-07 $12.40 $13.02 $12.33 $12.37 $12.37 63,911
2025-05-06 $12.07 $12.68 $12.07 $12.22 $12.22 39,294
2025-05-05 $13.07 $13.07 $12.53 $12.54 $12.54 95,744
2025-05-02 $12.70 $12.93 $12.50 $12.56 $12.56 72,287
2025-05-01 $12.41 $12.69 $12.12 $12.20 $12.20 63,678
2025-04-30 $12.15 $12.65 $11.99 $12.12 $12.12 43,072
2025-04-29 $12.31 $12.57 $12.11 $12.45 $12.45 30,191
2025-04-28 $12.50 $12.56 $12.32 $12.56 $12.56 69,712
2025-04-25 $12.03 $12.59 $12.03 $12.21 $12.21 40,509
2025-04-24 $12.28 $12.28 $12.05 $12.17 $12.17 123,851
2025-04-23 $12.23 $12.34 $11.72 $11.89 $11.89 53,516
2025-04-22 $11.75 $12.32 $11.60 $11.83 $11.83 113,757
2025-04-21 $11.84 $12.18 $11.51 $11.76 $11.76 211,898
2025-04-17 $11.54 $12.11 $11.54 $11.73 $11.73 85,751
2025-04-16 $11.38 $11.71 $11.38 $11.54 $11.54 70,413
2025-04-15 $12.10 $12.10 $11.79 $11.79 $11.79 104,037
2025-04-14 $12.18 $12.18 $11.70 $11.75 $11.69 150,402
2025-04-11 $11.68 $11.90 $11.28 $11.87 $11.81 245,160
2025-04-10 $11.64 $11.76 $11.33 $11.76 $11.70 219,545
2025-04-09 $10.75 $11.94 $10.75 $11.59 $11.53 242,799
2025-04-08 $11.68 $11.68 $10.47 $10.47 $10.41 223,145
2025-04-07 $10.30 $11.07 $10.30 $10.63 $10.57 299,926
2025-04-04 $10.81 $11.38 $10.60 $10.60 $10.54 174,274
2025-04-03 $11.63 $11.68 $11.42 $11.42 $11.36 99,940
2025-04-02 $11.97 $12.10 $11.69 $11.98 $11.91 73,248
2025-04-01 $12.27 $12.67 $11.89 $12.04 $11.97 163,499
2025-03-31 $12.03 $12.39 $11.83 $12.04 $11.97 120,543
2025-03-28 $12.61 $12.85 $12.28 $12.36 $12.36 112,370
2025-03-27 $12.19 $12.43 $12.18 $12.32 $12.32 102,797
2025-03-26 $12.57 $12.57 $12.32 $12.32 $12.32 34,917
2025-03-25 $13.25 $13.25 $12.79 $12.82 $12.82 68,361
2025-03-24 $13.04 $13.04 $12.71 $12.75 $12.75 58,946
2025-03-21 $12.39 $13.17 $12.39 $12.80 $12.80 59,633
2025-03-20 $13.19 $13.26 $12.86 $12.94 $12.94 44,310
2025-03-19 $13.22 $13.50 $12.83 $13.10 $13.10 78,421
2025-03-18 $13.34 $13.50 $12.95 $13.22 $13.22 32,789
2025-03-17 $13.27 $13.63 $12.89 $13.12 $13.12 73,061
2025-03-14 $12.75 $13.39 $12.75 $12.93 $12.93 63,448
2025-03-13 $12.81 $12.82 $12.50 $12.82 $12.82 56,473
2025-03-12 $13.06 $13.14 $12.82 $12.83 $12.83 50,555
2025-03-11 $12.87 $13.24 $12.64 $12.75 $12.75 54,375
2025-03-10 $13.46 $13.60 $13.02 $13.02 $13.02 40,797
2025-03-07 $13.35 $13.55 $13.10 $13.55 $13.55 37,244
2025-03-06 $13.20 $13.72 $13.13 $13.25 $13.25 36,957
2025-03-05 $13.42 $13.90 $13.37 $13.62 $13.62 45,128
2025-03-04 $13.24 $13.88 $13.24 $13.45 $13.45 50,666
2025-03-03 $14.01 $14.01 $13.48 $13.61 $13.61 52,190
2025-02-28 $13.25 $13.77 $13.25 $13.48 $13.48 71,231
2025-02-27 $13.79 $13.87 $13.42 $13.47 $13.47 27,020
2025-02-26 $13.40 $14.13 $13.40 $13.88 $13.88 36,890
2025-02-25 $14.17 $14.17 $13.85 $13.96 $13.96 42,306
2025-02-24 $14.12 $14.42 $13.73 $14.12 $14.12 33,546
2025-02-21 $14.84 $14.92 $14.31 $14.42 $14.42 27,581
2025-02-20 $14.46 $14.91 $14.46 $14.65 $14.65 28,545
2025-02-19 $14.49 $15.00 $14.49 $14.84 $14.84 40,673
2025-02-18 $14.44 $14.44 $14.11 $14.21 $14.21 22,325
2025-02-14 $13.96 $14.62 $13.93 $14.11 $14.11 31,925
2025-02-13 $13.88 $14.16 $13.88 $13.98 $13.98 39,829
2025-02-12 $13.40 $13.69 $13.09 $13.59 $13.59 22,345
2025-02-11 $13.44 $13.69 $13.22 $13.40 $13.40 54,398
2025-02-10 $13.51 $13.87 $13.51 $13.67 $13.67 37,187
2025-02-07 $13.74 $14.36 $13.74 $13.78 $13.78 34,470
2025-02-06 $14.04 $14.45 $13.97 $14.07 $14.07 38,492
2025-02-05 $14.12 $14.27 $14.08 $14.22 $14.22 59,058
2025-02-04 $13.94 $14.33 $13.94 $14.23 $14.23 34,824
2025-02-03 $13.83 $14.07 $13.79 $13.92 $13.92 57,391
2025-01-31 $14.59 $14.94 $14.10 $14.26 $14.26 47,070
2025-01-30 $14.68 $14.78 $14.51 $14.72 $14.72 50,653
2025-01-29 $14.44 $14.68 $14.44 $14.51 $14.51 50,902
2025-01-28 $14.96 $14.96 $14.54 $14.73 $14.73 55,433
2025-01-27 $14.39 $14.62 $14.36 $14.62 $14.62 99,582
2025-01-24 $15.07 $15.07 $14.32 $14.39 $14.39 47,474
2025-01-23 $14.20 $14.34 $14.12 $14.22 $14.22 53,328
2025-01-22 $14.38 $14.38 $14.10 $14.24 $14.24 273,044
2025-01-21 $13.91 $14.56 $13.91 $14.15 $14.15 164,224
2025-01-17 $13.37 $13.67 $13.34 $13.67 $13.67 60,486
2025-01-16 $13.16 $13.53 $13.16 $13.52 $13.52 76,404
2025-01-15 $12.97 $13.29 $12.97 $13.28 $13.28 56,532
2025-01-14 $12.81 $13.14 $12.74 $12.79 $12.79 72,668
2025-01-13 $12.99 $13.17 $12.49 $12.70 $12.70 107,920
2025-01-10 $13.74 $13.74 $12.86 $13.07 $13.07 90,907
2025-01-08 $12.58 $12.85 $12.54 $12.69 $12.69 72,005
2025-01-07 $12.16 $13.47 $12.16 $12.71 $12.71 155,974
2025-01-06 $12.30 $12.95 $12.30 $12.57 $12.57 140,543
2025-01-03 $12.57 $12.74 $12.18 $12.19 $12.19 105,575
2025-01-02 $12.52 $12.55 $12.42 $12.46 $12.46 93,658
2024-12-31 $12.30 $13.00 $12.30 $12.45 $12.45 59,206
2024-12-30 $12.35 $13.00 $12.35 $12.54 $12.54 245,218
2024-12-27 $12.93 $13.27 $12.60 $12.61 $12.61 93,176
2024-12-26 $12.87 $12.90 $12.55 $12.88 $12.88 107,204
2024-12-24 $12.11 $12.87 $12.11 $12.87 $12.87 69,908
2024-12-23 $12.48 $13.34 $12.48 $12.68 $12.68 175,962
2024-12-20 $12.41 $12.93 $12.41 $12.78 $12.78 98,748
2024-12-19 $12.65 $12.90 $12.43 $12.54 $12.54 133,999
2024-12-18 $13.86 $13.86 $12.72 $12.99 $12.99 118,638
2024-12-17 $13.24 $13.45 $12.99 $13.15 $13.15 80,158
2024-12-16 $13.16 $13.19 $12.98 $13.16 $13.16 91,120
2024-12-13 $13.23 $13.50 $13.20 $13.27 $13.27 58,249
2024-12-12 $13.48 $13.48 $13.12 $13.22 $13.22 51,049
2024-12-11 $13.22 $13.85 $13.22 $13.29 $13.29 68,273
2024-12-10 $13.64 $13.94 $13.11 $13.29 $13.29 69,769
2024-12-09 $13.32 $13.41 $13.06 $13.22 $13.22 72,041
2024-12-06 $13.30 $13.38 $13.04 $13.23 $13.23 71,637
2024-12-05 $13.14 $13.44 $12.82 $12.91 $12.91 69,393
2024-12-04 $13.20 $13.20 $12.86 $13.16 $13.16 132,071
2024-12-03 $12.78 $13.17 $12.74 $12.90 $12.90 138,595
2024-12-02 $13.36 $13.36 $12.75 $12.89 $12.89 133,215
2024-11-29 $13.00 $13.00 $12.64 $12.99 $12.99 32,638
2024-11-27 $12.54 $13.01 $12.54 $12.79 $12.79 74,127
2024-11-26 $13.04 $13.11 $12.48 $12.56 $12.56 98,966
2024-11-25 $12.48 $12.73 $12.48 $12.60 $12.60 168,453
2024-11-22 $12.40 $12.74 $12.29 $12.39 $12.39 86,761
2024-11-21 $12.36 $12.36 $12.17 $12.24 $12.24 98,095
2024-11-20 $12.45 $12.54 $12.35 $12.54 $12.54 57,222
2024-11-19 $12.91 $12.91 $12.43 $12.45 $12.45 94,654
2024-11-18 $12.47 $12.86 $12.31 $12.48 $12.48 110,760
2024-11-15 $12.69 $12.70 $12.30 $12.30 $12.30 197,383
2024-11-14 $12.47 $12.94 $12.47 $12.53 $12.53 84,738
2024-11-13 $12.25 $12.61 $12.25 $12.34 $12.34 145,169
2024-11-12 $13.27 $13.27 $12.36 $12.54 $12.54 73,725
2024-11-11 $12.81 $13.00 $12.81 $12.88 $12.88 70,766
2024-11-08 $12.90 $13.06 $12.69 $12.86 $12.86 46,467
2024-11-07 $13.17 $13.52 $13.05 $13.19 $13.19 68,042
2024-11-06 $13.80 $13.80 $12.96 $13.06 $13.06 32,668
2024-11-05 $13.55 $13.72 $13.44 $13.72 $13.72 1,267,332
2024-11-04 $13.48 $13.64 $13.46 $13.46 $13.46 62,551
2024-11-01 $13.26 $13.35 $13.23 $13.27 $13.27 38,486
2024-10-31 $13.69 $13.69 $13.09 $13.11 $13.11 38,068
2024-10-30 $13.24 $13.37 $13.23 $13.23 $13.23 42,372
2024-10-29 $13.46 $13.63 $13.40 $13.55 $13.55 58,905
2024-10-28 $14.85 $15.21 $14.48 $14.63 $14.63 32,697
2024-10-25 $14.63 $15.13 $14.51 $14.51 $14.51 25,881
2024-10-24 $14.46 $14.95 $14.46 $14.66 $14.66 25,358
2024-10-23 $14.38 $15.11 $14.38 $14.55 $14.55 28,975
2024-10-22 $14.52 $15.03 $14.52 $14.72 $14.72 23,485
2024-10-21 $15.19 $15.19 $14.75 $15.07 $15.07 25,178
2024-10-18 $15.25 $15.35 $14.90 $15.08 $15.08 55,340
2024-10-17 $14.79 $15.58 $14.72 $14.83 $14.83 44,256
2024-10-16 $15.18 $15.62 $14.90 $15.20 $15.20 28,965
2024-10-15 $15.33 $15.33 $14.86 $14.86 $14.86 29,226
2024-10-14 $15.29 $15.59 $15.05 $15.54 $15.54 31,622
2024-10-11 $15.75 $16.02 $15.22 $15.22 $15.22 35,458
2024-10-10 $15.36 $15.54 $15.26 $15.53 $15.53 23,320
2024-10-09 $15.02 $15.43 $15.02 $15.32 $15.32 78,613
2024-10-08 $15.26 $16.03 $15.26 $15.99 $15.99 52,319
2024-10-07 $15.64 $15.68 $15.37 $15.47 $15.47 40,730
2024-10-04 $15.81 $16.15 $15.81 $16.02 $16.02 41,319
2024-10-03 $15.75 $16.23 $15.75 $15.93 $15.93 26,548
2024-10-02 $16.90 $16.90 $15.95 $16.32 $16.32 36,734
2024-10-01 $16.20 $16.33 $16.14 $16.29 $16.29 26,770
2024-09-30 $16.31 $16.60 $16.19 $16.27 $16.27 18,765
2024-09-27 $16.12 $16.43 $16.12 $16.42 $16.42 36,565
2024-09-26 $15.70 $15.88 $15.70 $15.88 $15.88 33,245
2024-09-25 $15.50 $15.52 $15.31 $15.46 $15.46 21,647
2024-09-24 $14.70 $14.93 $14.60 $14.70 $14.70 31,875
2024-09-23 $14.72 $14.83 $14.54 $14.63 $14.63 59,737
2024-09-20 $15.04 $15.04 $14.59 $14.60 $14.60 45,089
2024-09-19 $15.22 $15.26 $15.01 $15.17 $15.17 25,673
2024-09-18 $14.51 $15.10 $14.51 $14.77 $14.77 25,333
2024-09-17 $14.88 $15.06 $14.80 $14.89 $14.89 24,705
2024-09-16 $14.80 $15.06 $14.46 $14.54 $14.54 48,019
2024-09-13 $14.41 $14.73 $14.41 $14.56 $14.56 38,818
2024-09-12 $13.85 $14.05 $13.78 $14.02 $14.02 57,861
2024-09-11 $13.87 $14.16 $13.78 $13.97 $13.97 41,600
2024-09-10 $14.08 $14.34 $13.78 $14.03 $14.03 48,761
2024-09-09 $14.14 $14.47 $13.80 $13.91 $13.91 42,412
2024-09-06 $14.32 $14.32 $13.69 $13.75 $13.75 42,995
2024-09-05 $13.98 $13.98 $13.70 $13.90 $13.90 58,184
2024-09-04 $14.00 $14.16 $13.77 $14.16 $14.16 1,483,345
2024-09-03 $14.88 $14.88 $14.17 $14.18 $14.18 29,808
2024-08-30 $15.18 $15.18 $14.66 $14.88 $14.88 34,756
2024-08-29 $15.23 $15.23 $14.66 $14.66 $14.66 23,654
2024-08-28 $14.67 $14.74 $14.53 $14.64 $14.64 18,909
2024-08-27 $15.21 $15.21 $14.69 $14.88 $14.88 39,986
2024-08-26 $15.26 $15.26 $14.42 $14.42 $14.42 41,232
2024-08-23 $14.96 $14.99 $14.77 $14.77 $14.77 47,338
2024-08-22 $14.85 $14.87 $14.59 $14.83 $14.83 30,560
2024-08-21 $14.99 $15.00 $14.68 $14.68 $14.68 22,716
2024-08-20 $14.64 $14.93 $14.61 $14.71 $14.71 28,729
2024-08-19 $14.57 $14.93 $14.52 $14.52 $14.52 42,458
2024-08-16 $14.39 $14.46 $14.20 $14.46 $14.46 25,341
2024-08-15 $14.54 $14.76 $14.26 $14.50 $14.50 28,275
2024-08-14 $14.65 $14.73 $14.34 $14.47 $14.47 47,770
2024-08-13 $13.00 $13.23 $12.65 $12.84 $12.84 54,458
2024-08-12 $13.18 $13.55 $12.81 $12.96 $12.96 53,558
2024-08-09 $12.80 $12.91 $12.72 $12.90 $12.90 68,781
2024-08-08 $12.76 $13.06 $12.45 $12.76 $12.76 82,989
2024-08-07 $12.50 $12.63 $12.36 $12.44 $12.44 112,741
2024-08-06 $12.76 $12.76 $12.41 $12.49 $12.49 104,649
2024-08-05 $12.49 $12.67 $12.21 $12.31 $12.31 123,749
2024-08-02 $12.53 $12.81 $12.51 $12.56 $12.56 45,151
2024-08-01 $12.88 $12.88 $12.51 $12.51 $12.51 66,306
2024-07-31 $12.92 $13.38 $12.65 $12.79 $12.79 32,739
2024-07-30 $12.93 $13.00 $12.56 $12.62 $12.62 33,376
2024-07-29 $12.59 $12.67 $12.44 $12.44 $12.44 66,249
2024-07-26 $12.98 $13.24 $12.69 $12.77 $12.77 40,689
2024-07-25 $12.68 $12.98 $12.68 $12.73 $12.73 57,821
2024-07-24 $12.89 $13.18 $12.76 $12.82 $12.82 63,568
2024-07-23 $12.79 $13.49 $12.79 $12.92 $12.92 1,248,585
2024-07-22 $13.44 $13.44 $12.97 $13.07 $13.07 730,615
2024-07-19 $12.99 $13.06 $12.88 $12.95 $12.95 576,793
2024-07-18 $13.12 $13.48 $13.03 $13.06 $13.06 49,984
2024-07-17 $13.05 $13.30 $12.70 $13.05 $13.05 48,256
2024-07-16 $12.87 $13.26 $12.61 $12.81 $12.81 43,935
2024-07-15 $13.77 $13.77 $12.84 $12.93 $12.93 49,806
2024-07-12 $12.98 $13.16 $12.94 $13.16 $13.16 37,532
2024-07-11 $13.42 $13.78 $13.28 $13.38 $13.38 38,881
2024-07-10 $12.93 $13.08 $12.91 $12.92 $12.92 32,013
2024-07-09 $12.97 $13.77 $12.97 $13.04 $13.04 55,500
2024-07-08 $13.19 $13.27 $13.04 $13.12 $13.12 68,119
2024-07-05 $13.29 $13.43 $13.20 $13.34 $13.34 52,018
2024-07-03 $12.62 $13.00 $12.62 $13.00 $13.00 29,349
2024-07-02 $12.67 $12.74 $12.38 $12.58 $12.58 120,145
2024-07-01 $12.48 $12.48 $12.22 $12.47 $12.47 72,771
2024-06-28 $12.53 $12.53 $12.28 $12.42 $12.42 66,458
2024-06-27 $12.78 $12.78 $12.55 $12.60 $12.60 52,847
2024-06-26 $12.34 $12.60 $12.34 $12.48 $12.48 579,229
2024-06-25 $12.12 $12.59 $12.07 $12.14 $12.14 385,926
2024-06-24 $12.02 $12.70 $11.98 $12.00 $12.00 99,492
2024-06-21 $12.54 $12.54 $11.99 $12.22 $12.22 67,406
2024-06-20 $12.30 $12.78 $12.13 $12.20 $12.20 72,131
2024-06-18 $12.14 $12.32 $12.09 $12.14 $12.14 353,612
2024-06-17 $11.93 $12.11 $11.83 $12.04 $12.04 85,631
2024-06-14 $12.44 $12.47 $12.30 $12.34 $12.34 43,924
2024-06-13 $12.96 $12.96 $12.49 $12.60 $12.60 45,653
2024-06-12 $12.79 $12.85 $12.73 $12.75 $12.75 39,439
2024-06-11 $13.20 $13.20 $12.53 $12.62 $12.62 54,773
2024-06-10 $13.36 $13.94 $12.77 $13.02 $13.02 53,536
2024-06-07 $12.94 $13.08 $12.86 $12.87 $12.87 30,594
2024-06-06 $13.13 $13.77 $13.13 $13.27 $13.27 57,555
2024-06-05 $13.00 $13.02 $12.86 $12.98 $12.98 89,576
2024-06-04 $13.09 $13.12 $12.84 $12.98 $12.98 49,555
2024-06-03 $12.97 $13.09 $12.76 $12.79 $12.79 70,511
2024-05-31 $13.12 $13.23 $12.84 $13.02 $13.02 92,414
2024-05-30 $12.79 $13.14 $12.79 $12.92 $12.92 150,091
2024-05-29 $12.87 $13.31 $12.66 $12.66 $12.66 73,273
2024-05-28 $12.77 $13.36 $12.69 $12.78 $12.78 124,728
2024-05-24 $13.04 $13.28 $12.80 $12.88 $12.88 59,896
2024-05-23 $13.26 $13.26 $12.97 $12.98 $12.98 82,296
2024-05-22 $13.48 $13.48 $12.99 $13.09 $13.09 68,641
2024-05-21 $13.58 $13.58 $12.92 $12.97 $12.97 49,508
2024-05-20 $13.47 $13.67 $13.27 $13.36 $13.36 56,657
2024-05-17 $13.58 $13.58 $13.21 $13.25 $13.25 56,834
2024-05-16 $13.60 $13.80 $13.52 $13.56 $13.56 50,111
2024-05-15 $13.50 $14.03 $13.44 $13.53 $13.53 59,893
2024-05-14 $13.12 $13.49 $13.12 $13.21 $13.21 61,312
2024-05-13 $13.61 $13.61 $12.97 $13.08 $13.08 88,401
2024-05-10 $13.03 $13.15 $12.91 $12.93 $12.93 44,255
2024-05-09 $13.25 $13.30 $13.21 $13.23 $13.23 73,919
2024-05-08 $13.60 $13.60 $13.04 $13.15 $13.15 271,288
2024-05-07 $13.11 $13.28 $12.78 $12.90 $12.90 91,943
2024-05-06 $13.47 $13.47 $12.74 $12.83 $12.83 74,024
2024-05-03 $12.94 $12.94 $12.80 $12.85 $12.85 50,053
2024-05-02 $12.81 $13.99 $12.81 $12.93 $12.93 69,109
2024-05-01 $13.36 $13.99 $13.36 $13.38 $13.38 39,179
2024-04-30 $13.87 $13.99 $13.34 $13.48 $13.48 52,109
2024-04-29 $15.06 $15.24 $15.06 $15.16 $15.16 50,993
2024-04-26 $14.76 $15.68 $14.76 $15.17 $15.17 55,974
2024-04-25 $14.74 $15.36 $14.57 $14.84 $14.84 84,153
2024-04-24 $15.38 $15.77 $15.06 $15.20 $15.16 35,666
2024-04-23 $14.93 $15.28 $14.93 $15.03 $14.95 50,766
2024-04-22 $14.96 $15.81 $14.83 $15.07 $14.99 86,314
2024-04-19 $14.76 $15.20 $14.76 $14.81 $14.73 57,846
2024-04-18 $14.60 $15.17 $14.53 $14.65 $14.57 57,859
2024-04-17 $15.04 $15.28 $14.84 $15.12 $14.99 63,975
2024-04-16 $14.76 $15.10 $14.76 $15.09 $14.96 67,671
2024-04-15 $15.45 $15.45 $15.14 $15.14 $15.01 45,180
2024-04-12 $15.32 $15.32 $15.04 $15.16 $15.16 26,541
2024-04-11 $15.51 $15.68 $15.38 $15.68 $15.68 55,601
2024-04-10 $15.11 $15.46 $15.11 $15.40 $15.40 40,592
2024-04-09 $15.78 $15.85 $15.69 $15.77 $15.77 50,545
2024-04-08 $15.58 $15.66 $15.51 $15.64 $15.64 52,261
2024-04-05 $15.35 $15.57 $15.35 $15.41 $15.41 41,929
2024-04-04 $15.38 $15.52 $15.27 $15.27 $15.27 37,725
2024-04-03 $15.31 $15.55 $15.31 $15.40 $15.40 32,474
2024-04-02 $15.35 $15.50 $15.35 $15.40 $15.40 32,474
2024-04-01 $15.91 $16.13 $15.51 $15.87 $15.87 75,003
2024-03-28 $15.62 $16.05 $15.62 $15.89 $15.89 37,720
2024-03-27 $15.64 $16.07 $15.64 $16.07 $16.07 31,891
2024-03-26 $15.79 $15.80 $15.59 $15.75 $15.75 39,340
2024-03-25 $15.58 $15.60 $15.29 $15.29 $15.29 50,934
2024-03-22 $16.05 $16.05 $15.69 $15.86 $15.86 37,532
2024-03-21 $16.41 $16.43 $16.30 $16.37 $16.37 27,974
2024-03-20 $16.07 $16.24 $15.89 $16.24 $16.24 38,803
2024-03-19 $15.93 $16.08 $15.87 $16.00 $16.00 36,058
2024-03-18 $16.18 $16.20 $16.06 $16.06 $16.06 28,563
2024-03-15 $16.31 $16.32 $16.15 $16.26 $16.26 26,928
2024-03-14 $16.61 $16.64 $16.37 $16.52 $16.52 310,153
2024-03-13 $16.83 $16.96 $16.72 $16.79 $16.79 42,544
2024-03-12 $16.60 $16.80 $16.47 $16.67 $16.67 56,216
2024-03-11 $16.75 $16.75 $16.49 $16.67 $16.67 56,216
2024-03-08 $17.09 $17.23 $17.02 $17.08 $17.08 29,235
2024-03-07 $16.80 $17.06 $16.80 $17.04 $17.04 25,370
2024-03-06 $16.43 $16.64 $16.41 $16.63 $16.63 35,619
2024-03-05 $16.19 $16.27 $16.05 $16.26 $16.26 28,057
2024-03-04 $16.19 $16.28 $16.10 $16.25 $16.25 27,503
2024-03-01 $15.89 $16.19 $15.86 $16.13 $16.13 46,164
2024-02-29 $15.82 $15.83 $15.71 $15.83 $15.83 71,142
2024-02-28 $16.23 $16.23 $16.08 $16.08 $16.08 27,317
2024-02-27 $16.50 $16.54 $16.36 $16.44 $16.44 34,903
2024-02-26 $16.83 $16.88 $16.60 $16.61 $16.61 33,224
2024-02-23 $16.59 $16.67 $16.51 $16.60 $16.60 28,206
2024-02-22 $16.56 $16.71 $16.48 $16.71 $16.71 33,175
2024-02-21 $16.39 $16.43 $16.20 $16.22 $16.22 46,799
2024-02-20 $16.36 $16.55 $16.33 $16.48 $16.48 68,460
2024-02-16 $16.18 $16.41 $16.18 $16.41 $16.41 21,289
2024-02-15 $16.12 $16.24 $16.07 $16.21 $16.21 36,619
2024-02-14 $15.60 $15.78 $15.60 $15.78 $15.78 49,424
2024-02-13 $15.36 $15.51 $15.31 $15.39 $15.39 66,169
2024-02-12 $15.83 $15.99 $15.83 $15.99 $15.99 36,851
2024-02-09 $15.76 $15.86 $15.73 $15.85 $15.85 24,426
2024-02-08 $15.54 $15.55 $15.42 $15.47 $15.47 32,128
2024-02-07 $15.52 $15.60 $15.45 $15.54 $15.54 37,232
2024-02-06 $15.50 $15.71 $15.50 $15.71 $15.71 36,584
2024-02-05 $15.66 $15.74 $15.52 $15.69 $15.69 64,979
2024-02-02 $15.56 $15.60 $15.44 $15.60 $15.60 41,070
2024-02-01 $16.17 $16.17 $15.84 $16.05 $16.05 51,571
2024-01-31 $15.34 $15.45 $15.16 $15.30 $15.30 43,454
2024-01-30 $15.62 $15.66 $15.49 $15.50 $15.50 38,202
2024-01-29 $15.40 $15.69 $15.40 $15.69 $15.69 35,381
2024-01-26 $15.42 $15.53 $15.37 $15.37 $15.37 23,686
2024-01-25 $14.99 $15.14 $14.95 $15.14 $15.14 29,555
2024-01-24 $15.31 $15.31 $15.15 $15.16 $15.16 38,307
2024-01-23 $15.01 $15.05 $14.89 $14.98 $14.98 29,726
2024-01-22 $15.16 $15.34 $15.14 $15.23 $15.23 49,809
2024-01-19 $15.04 $15.16 $14.95 $15.16 $15.16 33,809
2024-01-18 $14.93 $15.13 $14.92 $15.09 $15.09 41,474
2024-01-17 $14.80 $14.80 $14.56 $14.72 $14.72 50,550
2024-01-16 $14.63 $14.69 $14.54 $14.54 $14.54 41,317
2024-01-12 $15.13 $15.28 $15.07 $15.12 $15.12 32,262
2024-01-11 $15.42 $15.42 $15.15 $15.41 $15.41 59,483
2024-01-10 $15.25 $15.31 $15.17 $15.31 $15.31 36,054
2024-01-09 $15.30 $15.39 $15.23 $15.39 $15.39 29,941
2024-01-08 $15.16 $15.55 $15.16 $15.41 $15.41 54,999
2024-01-05 $15.04 $15.15 $14.95 $15.15 $15.15 39,574
2024-01-04 $15.09 $15.27 $15.09 $15.20 $15.20 35,088
2024-01-03 $15.06 $15.34 $15.06 $15.34 $15.34 30,690
2024-01-02 $15.68 $16.10 $15.68 $15.94 $15.94 65,150
2023-12-29 $16.12 $16.19 $16.04 $16.10 $16.10 68,006
2023-12-28 $16.19 $16.28 $16.02 $16.02 $16.02 30,948
2023-12-27 $15.99 $16.22 $15.99 $16.22 $16.22 29,764
2023-12-26 $15.80 $16.05 $15.80 $16.03 $16.03 64,446
2023-12-22 $15.92 $15.98 $15.84 $15.88 $15.88 40,553
2023-12-21 $15.77 $15.85 $15.70 $15.85 $15.85 39,312
2023-12-20 $15.69 $15.86 $15.57 $15.57 $15.57 51,270
2023-12-19 $15.70 $15.85 $15.66 $15.81 $15.81 39,105
2023-12-18 $15.53 $15.53 $15.33 $15.44 $15.44 30,243
2023-12-15 $15.70 $15.94 $15.66 $15.76 $15.76 57,569
2023-12-14 $15.72 $15.90 $15.61 $15.78 $15.78 44,462
2023-12-13 $13.98 $14.32 $13.92 $14.32 $14.32 46,172
2023-12-12 $13.77 $13.86 $13.68 $13.77 $13.77 42,488
2023-12-11 $13.52 $13.64 $13.50 $13.64 $13.64 75,098
2023-12-08 $13.49 $13.68 $13.49 $13.64 $13.64 45,825
2023-12-07 $13.36 $13.55 $13.31 $13.37 $13.37 38,301
2023-12-06 $13.41 $13.52 $13.30 $13.37 $13.37 38,301
2023-12-05 $13.34 $13.38 $13.17 $13.24 $13.24 52,828
2023-12-04 $13.43 $13.55 $13.33 $13.49 $13.49 65,320
2023-12-01 $13.65 $13.83 $13.51 $13.82 $13.82 51,864
2023-11-30 $13.58 $13.77 $13.48 $13.72 $13.72 51,784
2023-11-29 $13.77 $13.91 $13.75 $13.91 $13.91 40,456
2023-11-28 $13.66 $13.66 $13.40 $13.51 $13.51 35,323
2023-11-27 $13.77 $13.85 $13.70 $13.82 $13.82 40,817
2023-11-24 $13.79 $13.92 $13.76 $13.92 $13.92 23,227
2023-11-22 $13.75 $13.86 $13.67 $13.76 $13.76 35,519
2023-11-21 $13.74 $13.81 $13.69 $13.75 $13.75 46,793
2023-11-20 $13.44 $13.69 $13.44 $13.65 $13.65 60,015
2023-11-17 $13.42 $13.67 $13.17 $13.21 $13.21 40,945
2023-11-16 $13.32 $13.34 $13.16 $13.32 $13.32 43,849
2023-11-15 $13.35 $13.50 $13.32 $13.32 $13.32 65,881
2023-11-14 $13.08 $13.32 $13.07 $13.23 $13.23 70,493
2023-11-13 $12.32 $12.45 $12.20 $12.44 $12.44 133,489
2023-11-10 $12.53 $12.60 $12.40 $12.55 $12.55 57,718
2023-11-09 $12.51 $12.69 $12.46 $12.46 $12.46 58,612
2023-11-08 $12.44 $12.63 $12.37 $12.41 $12.41 217,264
2023-11-07 $12.19 $12.32 $12.15 $12.21 $12.21 88,287
2023-11-06 $12.23 $12.40 $12.21 $12.38 $12.38 109,438
2023-11-03 $12.31 $12.53 $12.31 $12.39 $12.39 135,482
2023-11-02 $12.02 $12.15 $11.83 $11.99 $11.99 90,320
2023-11-01 $11.48 $11.65 $11.34 $11.54 $11.54 73,612
2023-10-31 $11.65 $11.79 $11.62 $11.72 $11.72 229,760
2023-10-30 $11.36 $11.54 $11.19 $11.45 $11.45 135,442
2023-10-27 $11.29 $11.44 $11.21 $11.39 $11.39 148,224
2023-10-26 $11.20 $11.21 $10.99 $11.13 $11.13 130,788
2023-10-25 $12.48 $12.58 $12.35 $12.37 $12.37 93,589
2023-10-24 $12.47 $12.83 $12.47 $12.77 $12.77 190,368
2023-10-23 $12.38 $12.64 $12.38 $12.57 $12.57 62,187
2023-10-20 $12.42 $12.63 $12.38 $12.45 $12.45 61,705
2023-10-19 $12.63 $12.71 $12.49 $12.49 $12.49 86,924
2023-10-18 $12.74 $12.87 $12.70 $12.72 $12.72 47,739
2023-10-17 $12.86 $13.10 $12.86 $13.08 $13.08 112,306
2023-10-16 $12.88 $13.13 $12.88 $13.04 $13.04 142,762
2023-10-13 $12.79 $12.91 $12.75 $12.91 $12.91 75,792
2023-10-12 $13.08 $13.18 $12.96 $12.97 $12.97 76,372
2023-10-11 $13.08 $13.17 $12.99 $12.99 $12.99 93,636
2023-10-10 $12.67 $12.92 $12.62 $12.82 $12.82 136,809
2023-10-09 $12.50 $12.66 $12.47 $12.60 $12.60 75,268
2023-10-06 $12.36 $12.76 $12.34 $12.75 $12.75 119,578
2023-10-05 $12.61 $12.61 $12.37 $12.52 $12.52 95,655
2023-10-04 $12.40 $12.60 $12.32 $12.58 $12.58 248,960
2023-10-03 $12.41 $12.46 $12.30 $12.43 $12.43 641,466
2023-10-02 $12.39 $12.58 $12.39 $12.47 $12.47 105,716
2023-09-29 $12.88 $12.88 $12.68 $12.76 $12.76 42,308
2023-09-28 $12.56 $12.72 $12.55 $12.67 $12.67 106,175
2023-09-27 $12.78 $12.80 $12.41 $12.59 $12.59 72,317
2023-09-26 $13.31 $13.41 $13.26 $13.26 $13.26 79,377
2023-09-25 $13.49 $13.59 $13.43 $13.59 $13.59 91,530
2023-09-22 $13.64 $13.74 $13.55 $13.68 $13.68 71,863
2023-09-21 $13.88 $13.88 $13.69 $13.76 $13.76 45,751
2023-09-20 $14.23 $14.32 $14.11 $14.11 $14.11 71,681
2023-09-19 $13.80 $13.88 $13.64 $13.83 $13.83 73,617
2023-09-18 $14.13 $14.19 $13.94 $14.03 $14.03 61,253
2023-09-15 $14.33 $14.45 $14.26 $14.38 $14.38 79,419
2023-09-14 $14.14 $14.33 $14.07 $14.23 $14.23 41,383
2023-09-13 $14.09 $14.30 $14.09 $14.25 $14.25 25,742
2023-09-12 $14.15 $14.31 $14.13 $14.31 $14.31 70,816
2023-09-11 $14.24 $14.39 $14.21 $14.36 $14.36 57,743
2023-09-08 $14.38 $14.49 $14.27 $14.40 $14.40 42,051
2023-09-07 $14.68 $14.87 $14.65 $14.83 $14.83 44,102
2023-09-06 $15.06 $15.09 $14.90 $14.92 $14.92 75,924
2023-09-05 $15.09 $15.20 $15.00 $15.17 $15.17 44,558
2023-09-01 $15.32 $15.32 $14.99 $14.99 $14.99 36,354
2023-08-31 $15.10 $15.15 $14.99 $14.99 $14.99 46,895
2023-08-30 $15.33 $15.36 $15.24 $15.26 $15.26 33,104
2023-08-29 $14.85 $15.28 $14.85 $15.19 $15.19 36,097
2023-08-28 $15.08 $15.14 $14.96 $15.05 $15.05 38,030
2023-08-25 $14.93 $15.00 $14.74 $14.89 $14.89 73,733
2023-08-24 $15.05 $15.09 $14.82 $14.82 $14.82 90,142
2023-08-23 $14.99 $15.17 $14.94 $15.13 $15.13 71,350
2023-08-22 $15.08 $15.21 $14.94 $14.94 $14.94 144,892
2023-08-21 $14.95 $15.10 $14.82 $14.95 $14.95 77,439
2023-08-18 $14.67 $14.93 $14.67 $14.75 $14.75 88,088
2023-08-17 $14.81 $14.93 $14.69 $14.69 $14.69 61,636
2023-08-16 $15.13 $15.30 $15.06 $15.20 $15.20 31,698
2023-08-15 $15.50 $15.66 $15.30 $15.58 $15.58 40,417
2023-08-14 $15.86 $16.05 $15.77 $15.87 $15.87 33,216
2023-08-11 $16.11 $16.14 $16.00 $16.14 $16.14 22,942
2023-08-10 $16.31 $16.50 $16.18 $16.30 $16.30 32,279
2023-08-09 $15.93 $16.04 $15.92 $16.04 $16.04 27,871
2023-08-08 $15.99 $16.17 $15.96 $16.15 $16.15 51,988
2023-08-07 $16.14 $16.31 $16.14 $16.20 $16.20 28,274
2023-08-04 $16.26 $16.43 $16.10 $16.17 $16.17 28,759
2023-08-03 $15.99 $16.12 $15.88 $15.98 $15.98 29,921
2023-08-02 $15.94 $15.95 $15.77 $15.82 $15.82 96,834
2023-08-01 $16.19 $16.66 $16.12 $16.33 $16.33 64,225
2023-07-31 $16.54 $16.72 $16.44 $16.44 $16.44 35,356
2023-07-28 $16.36 $16.62 $16.36 $16.37 $16.37 23,620
2023-07-27 $16.83 $16.83 $16.37 $16.40 $16.40 38,303
2023-07-26 $16.18 $16.39 $16.05 $16.30 $16.30 38,114
2023-07-25 $15.93 $16.34 $15.93 $16.26 $16.26 24,390
2023-07-24 $15.98 $16.16 $15.94 $16.07 $16.07 37,924
2023-07-21 $16.22 $16.22 $15.94 $16.07 $16.07 28,599
2023-07-20 $16.48 $16.53 $16.28 $16.29 $16.29 35,687
2023-07-19 $16.82 $16.83 $16.61 $16.74 $16.74 23,515
2023-07-18 $16.60 $16.92 $16.60 $16.85 $16.85 30,627
2023-07-17 $16.61 $16.61 $16.31 $16.37 $16.37 63,513
2023-07-14 $16.80 $16.99 $16.76 $16.99 $16.99 23,325
2023-07-13 $16.70 $16.70 $16.52 $16.63 $16.63 21,430
2023-07-12 $16.25 $16.46 $16.23 $16.39 $16.39 27,411
2023-07-11 $15.65 $15.93 $15.62 $15.91 $15.91 36,867
2023-07-10 $15.22 $15.58 $15.22 $15.54 $15.54 93,526
2023-07-07 $15.18 $15.38 $15.16 $15.27 $15.27 39,705
2023-07-06 $15.31 $15.31 $15.11 $15.26 $15.26 24,973
2023-07-05 $15.68 $15.68 $15.47 $15.59 $15.59 38,953
2023-07-03 $15.53 $15.61 $15.53 $15.60 $15.60 19,213
2023-06-30 $16.14 $16.27 $16.07 $16.27 $16.27 23,171
2023-06-29 $15.63 $15.71 $15.52 $15.63 $15.63 30,712
2023-06-28 $15.67 $15.83 $15.57 $15.76 $15.76 29,921
2023-06-27 $15.19 $15.34 $15.09 $15.32 $15.32 38,584
2023-06-26 $15.44 $15.48 $15.30 $15.48 $15.48 25,289
2023-06-23 $15.28 $15.35 $15.19 $15.35 $15.35 23,301
2023-06-22 $15.11 $15.29 $15.07 $15.10 $15.10 29,027
2023-06-21 $15.03 $15.15 $14.93 $15.07 $15.07 30,674
2023-06-20 $15.11 $15.11 $14.84 $15.09 $15.09 30,369
2023-06-16 $15.70 $15.81 $15.41 $15.57 $15.57 23,854
2023-06-15 $15.14 $15.32 $15.08 $15.32 $15.32 27,099
2023-06-14 $15.14 $15.28 $15.08 $15.19 $15.19 27,387
2023-06-13 $15.17 $15.26 $15.09 $15.11 $15.11 37,852
2023-06-12 $14.93 $15.06 $14.87 $15.06 $15.06 32,615
2023-06-09 $14.77 $14.86 $14.74 $14.78 $14.78 44,255
2023-06-08 $14.89 $15.04 $14.84 $15.00 $15.00 23,844
2023-06-07 $14.90 $15.03 $14.75 $14.75 $14.75 21,081
2023-06-06 $15.11 $15.17 $14.91 $14.92 $14.92 41,461
2023-06-05 $14.99 $14.99 $14.80 $14.88 $14.88 28,961
2023-06-02 $14.89 $14.99 $14.89 $14.90 $14.90 27,739
2023-06-01 $14.71 $14.92 $14.70 $14.92 $14.92 62,431
2023-05-31 $14.71 $14.71 $14.42 $14.50 $14.50 51,359
2023-05-30 $15.08 $15.16 $14.82 $14.82 $14.82 48,404
2023-05-26 $15.09 $15.15 $14.97 $15.07 $15.07 31,104
2023-05-25 $14.78 $14.81 $14.62 $14.78 $14.78 39,357
2023-05-24 $14.56 $14.56 $14.36 $14.40 $14.40 52,715
2023-05-23 $15.38 $15.38 $15.11 $15.11 $15.11 41,189
2023-05-22 $15.57 $15.75 $15.57 $15.63 $15.63 25,194
2023-05-19 $15.50 $15.93 $15.50 $15.55 $15.55 29,463
2023-05-18 $15.39 $15.45 $15.04 $15.28 $15.28 21,604
2023-05-17 $15.22 $15.40 $15.11 $15.29 $15.29 17,813
2023-05-16 $15.62 $15.62 $15.34 $15.46 $15.46 27,107
2023-05-15 $15.82 $15.97 $15.82 $15.93 $15.93 18,414
2023-05-12 $15.87 $15.98 $15.82 $15.98 $15.98 14,027
2023-05-11 $15.68 $16.00 $15.68 $15.93 $15.93 29,821
2023-05-10 $15.61 $15.78 $15.55 $15.64 $15.64 26,121
2023-05-09 $15.30 $15.52 $15.17 $15.34 $15.34 26,035
2023-05-08 $15.66 $15.91 $15.66 $15.70 $15.70 23,673
2023-05-05 $15.70 $16.03 $15.70 $15.91 $15.91 14,659
2023-05-04 $15.64 $15.87 $15.53 $15.55 $15.55 431,977
2023-05-03 $15.70 $16.02 $15.63 $15.86 $15.86 25,303
2023-05-02 $14.78 $15.03 $14.78 $14.93 $14.93 26,175
2023-05-01 $15.02 $15.13 $14.89 $14.89 $14.89 32,087
2023-04-28 $14.82 $15.04 $14.75 $14.89 $14.89 21,654
2023-04-27 $14.62 $14.83 $14.49 $14.66 $14.66 17,317
2023-04-26 $15.06 $15.14 $14.95 $14.98 $14.98 44,579
2023-04-25 $15.34 $15.35 $15.05 $15.05 $15.05 46,972
2023-04-24 $15.59 $15.61 $15.45 $15.50 $15.50 32,925
2023-04-21 $15.28 $15.47 $15.28 $15.37 $15.37 20,085
2023-04-20 $15.30 $15.36 $15.19 $15.23 $15.23 29,898
2023-04-19 $15.22 $15.28 $15.08 $15.28 $15.28 29,270
2023-04-18 $15.63 $15.67 $15.52 $15.64 $15.64 39,384
2023-04-17 $15.35 $15.44 $15.25 $15.44 $15.44 45,722
2023-04-14 $15.43 $15.44 $15.20 $15.34 $15.34 27,035
2023-04-13 $15.38 $15.50 $15.28 $15.39 $15.39 19,006
2023-04-12 $15.24 $15.30 $15.02 $15.11 $15.11 33,517
2023-04-11 $14.79 $15.01 $14.75 $15.01 $15.01 21,456
2023-04-10 $14.75 $15.03 $14.47 $14.88 $14.79 24,165
2023-04-06 $14.74 $15.05 $14.74 $15.05 $14.96 16,942
2023-04-05 $14.65 $14.76 $14.61 $14.67 $14.59 34,929
2023-04-04 $14.43 $14.72 $14.43 $14.65 $14.57 30,564
2023-04-03 $14.66 $14.79 $14.59 $14.62 $14.54 32,817
2023-03-31 $14.91 $14.96 $14.75 $14.87 $14.78 29,268
2023-03-30 $14.75 $14.82 $14.66 $14.66 $14.58 25,326
2023-03-29 $13.98 $14.15 $13.98 $14.15 $14.07 19,518
2023-03-28 $13.85 $13.93 $13.77 $13.83 $13.75 33,221
2023-03-27 $14.10 $14.14 $13.96 $14.12 $14.04 32,954
2023-03-24 $13.61 $13.92 $13.61 $13.91 $13.83 15,776
2023-03-23 $14.06 $14.25 $13.89 $14.07 $13.99 26,537
2023-03-22 $13.81 $14.07 $13.74 $13.74 $13.66 69,007
2023-03-21 $13.65 $13.81 $13.58 $13.64 $13.56 19,082
2023-03-20 $13.49 $13.61 $13.40 $13.40 $13.32 38,599
2023-03-17 $13.65 $13.70 $13.48 $13.58 $13.50 829,740
2023-03-16 $13.23 $13.69 $13.23 $13.56 $13.48 31,622
2023-03-15 $13.21 $13.43 $13.10 $13.16 $13.09 22,561
2023-03-14 $13.92 $13.95 $13.72 $13.86 $13.78 31,070
2023-03-13 $13.22 $13.63 $13.22 $13.44 $13.36 32,490
2023-03-10 $13.45 $13.56 $13.31 $13.42 $13.34 27,919
2023-03-09 $13.58 $13.80 $13.56 $13.56 $13.48 33,694
2023-03-08 $13.49 $13.55 $13.39 $13.43 $13.35 38,179
2023-03-07 $13.90 $13.97 $13.60 $13.67 $13.59 30,320
2023-03-06 $13.98 $14.04 $13.89 $13.94 $13.86 40,399
2023-03-03 $13.83 $13.99 $13.77 $13.86 $13.86 22,413
2023-03-02 $13.20 $13.46 $13.20 $13.36 $13.36 74,308
2023-03-01 $13.14 $13.31 $13.14 $13.20 $13.20 108,018
2023-02-28 $13.24 $13.32 $13.15 $13.15 $13.15 469,362
2023-02-27 $13.44 $13.63 $13.42 $13.63 $13.63 958,923
2023-02-24 $13.41 $13.60 $13.34 $13.59 $13.59 93,938
2023-02-23 $13.71 $13.79 $13.56 $13.79 $13.79 26,082
2023-02-22 $13.35 $13.39 $13.24 $13.24 $13.24 34,949
2023-02-21 $13.66 $13.87 $13.59 $13.81 $13.81 28,253
2023-02-17 $13.70 $14.17 $13.70 $14.03 $14.03 41,190
2023-02-16 $14.09 $14.35 $14.09 $14.20 $14.20 29,341
2023-02-15 $13.79 $14.08 $13.79 $13.94 $13.94 33,514
2023-02-14 $13.79 $14.10 $13.79 $13.93 $13.93 31,707
2023-02-13 $13.41 $13.65 $13.41 $13.65 $13.65 20,374
2023-02-10 $13.49 $13.59 $13.39 $13.55 $13.55 19,483
2023-02-09 $13.98 $14.01 $13.68 $13.68 $13.68 63,301
2023-02-08 $14.28 $14.28 $14.01 $14.14 $14.14 25,182
2023-02-07 $13.78 $14.17 $13.77 $14.17 $14.17 45,060
2023-02-06 $14.12 $14.16 $13.91 $13.95 $13.95 75,053
2023-02-03 $14.01 $14.40 $13.93 $14.17 $14.17 44,141
2023-02-02 $14.48 $14.82 $14.41 $14.73 $14.73 36,138
2023-02-01 $13.24 $13.55 $13.09 $13.48 $13.48 178,613
2023-01-31 $12.86 $13.02 $12.83 $13.02 $13.02 38,557
2023-01-30 $13.17 $13.27 $12.92 $12.92 $12.92 52,763
2023-01-27 $13.50 $13.64 $13.46 $13.63 $13.63 32,676
2023-01-26 $13.59 $13.77 $13.52 $13.66 $13.66 30,831
2023-01-25 $12.77 $13.18 $12.77 $13.18 $13.18 35,155
2023-01-24 $13.12 $13.25 $12.99 $13.25 $13.25 30,160
2023-01-23 $13.06 $13.33 $13.04 $13.24 $13.24 125,323
2023-01-20 $13.06 $13.06 $12.84 $13.06 $13.06 60,460
2023-01-19 $13.31 $13.31 $13.10 $13.18 $13.18 36,557
2023-01-18 $13.76 $13.76 $13.33 $13.37 $13.37 41,601
2023-01-17 $13.21 $13.58 $13.21 $13.36 $13.36 87,549
2023-01-13 $12.66 $13.01 $12.66 $13.01 $13.01 41,610
2023-01-12 $12.16 $12.63 $12.13 $12.45 $12.45 79,237
2023-01-11 $12.55 $12.77 $12.51 $12.63 $12.63 37,644
2023-01-10 $12.46 $12.65 $12.45 $12.54 $12.54 39,035
2023-01-09 $12.27 $12.68 $12.27 $12.36 $12.36 152,860
2023-01-06 $11.73 $12.04 $11.51 $12.00 $12.00 81,879
2023-01-05 $11.69 $11.89 $11.69 $11.83 $11.83 46,317
2023-01-04 $11.66 $11.91 $11.61 $11.82 $11.82 142,147
2023-01-03 $11.59 $11.64 $11.41 $11.60 $11.60 76,050
2022-12-30 $11.36 $11.53 $11.31 $11.31 $11.31 117,908
2022-12-29 $11.27 $11.57 $11.26 $11.54 $11.54 93,241
2022-12-28 $11.20 $11.34 $11.10 $11.14 $11.14 110,422
2022-12-27 $11.25 $11.26 $11.04 $11.15 $11.15 111,597
2022-12-23 $11.13 $11.21 $10.88 $11.19 $11.19 86,509
2022-12-22 $11.19 $11.19 $10.91 $10.94 $10.94 78,589
2022-12-21 $10.94 $11.24 $10.82 $11.12 $11.12 116,341
2022-12-20 $10.74 $11.01 $10.65 $10.89 $10.89 141,367
2022-12-19 $10.99 $11.15 $10.82 $10.93 $10.93 195,490
2022-12-16 $11.26 $11.33 $11.06 $11.17 $11.17 87,995
2022-12-15 $11.45 $11.60 $11.30 $11.32 $11.32 68,526
2022-12-14 $11.98 $12.25 $11.98 $12.16 $12.16 180,131
2022-12-13 $12.37 $12.42 $12.14 $12.19 $12.19 137,266
2022-12-12 $11.61 $11.76 $11.61 $11.63 $11.63 116,707
2022-12-09 $11.59 $11.75 $11.52 $11.55 $11.55 98,997
2022-12-08 $11.17 $11.48 $11.17 $11.45 $11.45 114,619
2022-12-07 $11.17 $11.44 $11.17 $11.30 $11.30 149,529
2022-12-06 $11.11 $11.30 $10.98 $11.15 $11.15 128,666
2022-12-05 $11.48 $11.60 $11.28 $11.39 $11.39 96,335
2022-12-02 $11.66 $11.85 $11.62 $11.85 $11.85 104,235
2022-12-01 $11.48 $11.65 $11.35 $11.65 $11.65 123,824
2022-11-30 $11.24 $11.60 $11.20 $11.60 $11.60 74,825
2022-11-29 $11.02 $11.18 $11.00 $11.12 $11.12 49,806
2022-11-28 $11.70 $11.70 $11.42 $11.51 $11.51 122,442
2022-11-25 $11.72 $11.85 $11.63 $11.74 $11.74 87,262
2022-11-23 $11.43 $11.71 $11.43 $11.65 $11.65 65,838
2022-11-22 $11.23 $11.31 $11.15 $11.20 $11.20 53,964
2022-11-21 $11.25 $11.39 $11.13 $11.28 $11.28 128,330
2022-11-18 $11.45 $11.47 $11.27 $11.44 $11.44 62,086
2022-11-17 $11.33 $11.45 $11.13 $11.41 $11.41 96,647
2022-11-16 $11.75 $11.81 $11.42 $11.47 $11.47 53,693
2022-11-15 $11.83 $12.03 $11.70 $11.85 $11.85 71,101
2022-11-14 $11.85 $11.95 $11.62 $11.87 $11.87 183,233
2022-11-11 $11.86 $12.44 $11.86 $12.44 $12.44 99,904
2022-11-10 $10.77 $11.59 $10.77 $11.43 $11.43 89,948
2022-11-09 $9.98 $10.30 $9.96 $9.98 $9.98 237,072
2022-11-08 $10.14 $10.38 $9.97 $10.14 $10.14 301,225
2022-11-07 $9.94 $9.96 $9.72 $9.89 $9.89 204,013
2022-11-04 $9.49 $9.60 $9.34 $9.54 $9.54 502,039
2022-11-03 $9.04 $9.12 $8.88 $8.98 $8.98 129,455
2022-11-02 $9.41 $9.84 $9.39 $9.39 $9.39 70,159
2022-11-01 $9.70 $9.74 $9.41 $9.66 $9.66 176,165
2022-10-31 $9.35 $9.54 $9.30 $9.40 $9.40 154,260
2022-10-28 $9.28 $9.53 $9.27 $9.53 $9.53 120,994
2022-10-27 $9.71 $9.74 $9.45 $9.59 $9.59 94,281
2022-10-26 $9.76 $10.27 $9.76 $10.09 $10.09 65,928
2022-10-25 $9.86 $10.15 $9.86 $10.08 $10.08 180,511
2022-10-24 $9.93 $9.93 $9.59 $9.80 $9.80 150,410
2022-10-21 $9.40 $9.69 $9.26 $9.69 $9.69 109,581
2022-10-20 $9.55 $9.90 $9.55 $9.65 $9.65 173,247
2022-10-19 $9.51 $9.51 $9.29 $9.43 $9.43 90,934
2022-10-18 $9.95 $10.08 $9.70 $9.83 $9.83 255,158
2022-10-17 $9.40 $9.72 $9.40 $9.55 $9.55 252,977
2022-10-14 $9.54 $9.61 $9.00 $9.24 $9.24 236,604
2022-10-13 $8.84 $9.42 $8.84 $9.33 $9.33 169,275
2022-10-12 $9.14 $9.31 $9.08 $9.17 $9.17 80,118
2022-10-11 $9.28 $9.41 $9.14 $9.29 $9.29 255,651
2022-10-10 $9.40 $9.46 $9.22 $9.38 $9.38 157,241
2022-10-07 $9.51 $9.60 $9.28 $9.40 $9.40 108,366
2022-10-06 $10.07 $10.11 $9.85 $9.85 $9.85 110,100
2022-10-05 $9.87 $10.00 $9.67 $10.00 $10.00 126,400
2022-10-04 $9.66 $9.93 $9.58 $9.82 $9.82 340,700
2022-10-03 $8.96 $9.18 $8.96 $9.11 $9.11 174,565
2022-09-30 $8.99 $9.36 $8.99 $9.03 $9.03 178,341
2022-09-29 $8.66 $8.90 $8.65 $8.81 $8.81 303,004
2022-09-28 $8.91 $9.25 $8.91 $9.25 $9.25 116,774
2022-09-27 $8.87 $9.14 $8.84 $8.92 $8.92 493,606
2022-09-26 $8.92 $9.03 $8.81 $8.83 $8.83 252,261
2022-09-23 $8.99 $9.13 $8.86 $8.95 $8.95 128,670
2022-09-22 $9.34 $9.50 $9.15 $9.37 $9.37 183,862
2022-09-21 $9.73 $9.95 $9.61 $9.61 $9.61 238,931
2022-09-20 $9.71 $9.84 $9.63 $9.74 $9.74 212,147
2022-09-19 $9.69 $9.73 $9.52 $9.70 $9.70 209,418
2022-09-16 $9.55 $9.73 $9.47 $9.65 $9.65 182,504
2022-09-15 $10.25 $10.26 $9.93 $9.94 $9.94 165,868
2022-09-14 $10.25 $10.72 $10.24 $10.31 $10.31 81,416
2022-09-13 $10.97 $10.97 $10.52 $10.52 $10.52 154,475
2022-09-12 $11.39 $11.63 $11.37 $11.45 $11.45 209,939
2022-09-09 $11.46 $11.59 $11.36 $11.55 $11.55 112,006
2022-09-08 $10.73 $11.12 $10.67 $10.98 $10.98 219,427
2022-09-07 $10.79 $11.02 $10.73 $10.84 $10.84 260,739
2022-09-06 $10.98 $11.16 $10.95 $10.99 $10.99 259,886
2022-09-02 $10.93 $11.17 $10.77 $10.78 $10.78 163,164
2022-09-01 $10.61 $10.83 $10.47 $10.74 $10.74 173,984
2022-08-31 $11.13 $11.14 $10.89 $10.99 $10.99 243,454
2022-08-30 $11.00 $11.06 $10.73 $10.84 $10.84 166,805
2022-08-29 $11.19 $11.23 $11.03 $11.23 $11.23 341,846
2022-08-26 $11.69 $11.73 $11.16 $11.27 $11.27 173,088
2022-08-25 $11.54 $11.93 $11.54 $11.89 $11.89 300,708
2022-08-24 $11.32 $11.45 $11.30 $11.36 $11.36 143,705
2022-08-23 $11.29 $11.46 $11.19 $11.24 $11.24 116,371
2022-08-22 $11.53 $11.62 $11.37 $11.44 $11.44 196,954
2022-08-19 $11.99 $12.04 $11.73 $11.80 $11.80 73,844
2022-08-18 $12.08 $12.29 $12.07 $12.17 $12.17 409,734
2022-08-17 $12.67 $12.67 $12.26 $12.36 $12.36 354,877
2022-08-16 $12.46 $12.94 $12.29 $12.82 $12.82 606,304
2022-08-15 $13.83 $14.56 $13.74 $14.21 $14.21 173,977
2022-08-12 $13.86 $13.92 $13.72 $13.90 $13.90 378,145
2022-08-11 $13.71 $14.04 $13.68 $13.82 $13.82 52,542
2022-08-10 $13.42 $13.53 $13.38 $13.42 $13.42 47,554
2022-08-09 $13.27 $13.42 $13.25 $13.27 $13.27 43,428
2022-08-08 $13.77 $13.88 $13.64 $13.68 $13.68 40,916
2022-08-05 $13.24 $13.59 $13.24 $13.41 $13.41 70,327
2022-08-04 $13.65 $14.00 $13.65 $13.95 $13.95 668,102
2022-08-03 $13.55 $13.78 $13.49 $13.64 $13.64 95,091
2022-08-02 $13.19 $13.53 $13.17 $13.25 $13.25 48,666
2022-08-01 $13.40 $13.51 $13.25 $13.30 $13.30 70,071
2022-07-29 $13.09 $13.46 $13.09 $13.37 $13.37 61,780
2022-07-28 $12.72 $13.00 $12.70 $12.80 $12.80 302,958
2022-07-27 $12.46 $12.60 $12.40 $12.53 $12.53 73,339
2022-07-26 $12.41 $12.48 $12.24 $12.30 $12.30 69,144
2022-07-25 $12.68 $12.85 $12.44 $12.73 $12.73 282,730
2022-07-22 $13.05 $13.14 $12.80 $12.88 $12.88 96,041
2022-07-21 $12.66 $13.00 $12.66 $12.89 $12.89 167,307
2022-07-20 $12.60 $12.75 $12.43 $12.48 $12.48 213,694
2022-07-19 $12.55 $12.80 $12.52 $12.80 $12.80 76,219
2022-07-18 $12.65 $12.65 $12.35 $12.54 $12.54 239,850
2022-07-15 $12.27 $12.70 $12.22 $12.67 $12.67 251,796
2022-07-14 $11.98 $12.19 $11.88 $12.06 $12.06 80,744
2022-07-13 $11.61 $12.19 $11.61 $12.07 $12.07 857,603
2022-07-12 $11.93 $12.02 $11.83 $11.86 $11.86 149,886
2022-07-11 $11.91 $12.13 $11.79 $12.13 $12.13 178,605
2022-07-08 $12.03 $12.38 $12.03 $12.30 $12.30 87,541
2022-07-07 $12.19 $12.41 $12.19 $12.23 $12.23 234,188
2022-07-06 $12.15 $12.35 $12.08 $12.34 $12.34 1,203,008
2022-07-05 $11.70 $12.10 $11.50 $11.81 $11.81 131,054
2022-07-01 $11.72 $12.17 $11.70 $12.17 $12.17 112,342
2022-06-30 $11.68 $12.01 $11.68 $12.01 $12.01 82,169
2022-06-29 $11.68 $11.93 $11.64 $11.77 $11.77 146,760
2022-06-28 $11.54 $11.63 $11.31 $11.58 $11.58 266,624
2022-06-27 $11.52 $11.66 $11.42 $11.66 $11.66 210,700
2022-06-24 $11.36 $11.60 $11.36 $11.55 $11.55 130,540
2022-06-23 $10.35 $10.87 $10.35 $10.84 $10.84 161,135
2022-06-22 $10.15 $10.79 $10.15 $10.66 $10.66 339,228
2022-06-21 $10.68 $10.69 $10.44 $10.50 $10.50 278,461
2022-06-17 $10.33 $10.52 $10.24 $10.32 $10.32 160,532
2022-06-16 $10.03 $10.13 $9.93 $10.12 $10.12 201,226
2022-06-15 $10.33 $10.45 $10.13 $10.45 $10.45 222,992
2022-06-14 $10.39 $10.39 $10.04 $10.19 $10.19 408,277
2022-06-13 $10.12 $10.71 $10.10 $10.34 $10.34 447,958
2022-06-10 $11.17 $11.21 $10.82 $10.93 $10.93 306,663
2022-06-09 $11.91 $11.97 $11.58 $11.58 $11.58 66,344
2022-06-08 $12.17 $12.32 $12.08 $12.08 $12.08 93,661
2022-06-07 $12.06 $12.24 $12.04 $12.07 $12.07 204,831
2022-06-06 $12.39 $12.67 $12.11 $12.24 $12.24 141,994
2022-06-03 $12.48 $12.48 $12.12 $12.18 $12.18 91,126
2022-06-02 $12.33 $12.49 $12.05 $12.42 $12.42 135,284
2022-06-01 $12.43 $12.45 $11.87 $11.92 $11.92 129,508
2022-05-31 $12.71 $12.93 $12.68 $12.84 $12.84 136,178
2022-05-27 $12.24 $12.52 $12.24 $12.47 $12.47 106,146
2022-05-26 $12.00 $12.00 $11.51 $11.75 $11.75 69,700
2022-05-25 $11.54 $11.67 $11.49 $11.50 $11.50 129,108
2022-05-24 $11.92 $12.03 $11.66 $11.99 $11.99 144,357
2022-05-23 $11.95 $12.09 $11.86 $11.94 $11.94 117,191
2022-05-20 $11.90 $12.04 $11.72 $11.86 $11.86 121,237
2022-05-19 $11.40 $11.88 $11.40 $11.79 $11.79 91,390
2022-05-18 $11.50 $11.74 $11.50 $11.62 $11.62 140,204
2022-05-17 $12.25 $12.35 $12.10 $12.28 $12.28 215,570
2022-05-16 $11.98 $11.98 $11.75 $11.84 $11.84 126,443
2022-05-13 $11.72 $12.09 $11.60 $11.88 $11.88 126,461
2022-05-12 $10.67 $11.25 $10.67 $11.00 $11.00 149,893
2022-05-11 $10.94 $11.51 $10.94 $11.06 $11.06 138,996
2022-05-10 $10.91 $11.07 $10.66 $10.66 $10.66 256,161
2022-05-09 $10.70 $10.93 $10.39 $10.50 $10.50 157,493
2022-05-06 $11.24 $11.59 $11.09 $11.14 $11.14 79,177
2022-05-05 $11.60 $11.78 $11.32 $11.32 $11.32 153,748
2022-05-04 $11.76 $12.03 $11.41 $12.03 $12.03 92,156
2022-05-03 $11.77 $11.77 $11.50 $11.55 $11.55 193,067
2022-05-02 $11.73 $11.96 $11.72 $11.76 $11.76 103,528
2022-04-29 $11.96 $12.11 $11.46 $11.80 $11.80 67,715
2022-04-28 $12.17 $14.40 $11.75 $11.85 $11.85 42,874
2022-04-27 $58.35 $59.15 $56.47 $56.47 $5.65 151,330
2022-04-26 $61.58 $61.58 $58.71 $59.84 $5.98 238,450
2022-04-25 $63.22 $65.80 $60.25 $63.75 $6.38 732,130
2022-04-22 $65.00 $66.43 $62.98 $63.22 $6.32 77,720
2022-04-21 $69.28 $69.28 $66.73 $67.24 $6.72 146,550
2022-04-20 $63.14 $69.03 $63.14 $67.70 $6.77 566,860
2022-04-19 $65.59 $66.60 $65.59 $66.60 $6.66 465,690
2022-04-18 $65.94 $68.52 $65.86 $65.86 $6.59 215,170
2022-04-14 $68.88 $68.88 $66.16 $67.07 $6.71 822,270
2022-04-13 $67.71 $69.07 $67.58 $67.69 $6.77 810,080
2022-04-12 $69.37 $69.97 $68.60 $69.43 $6.94 1,214,620
2022-04-11 $69.33 $69.90 $68.93 $69.85 $6.99 421,390
2022-04-08 $70.57 $72.19 $70.57 $70.81 $7.08 920,400
2022-04-07 $72.50 $72.84 $71.34 $72.29 $7.23 391,280
2022-04-06 $75.00 $75.60 $71.50 $72.10 $7.17 472,980
2022-04-05 $76.40 $76.82 $75.03 $75.10 $7.47 277,810
2022-04-04 $78.45 $80.69 $77.84 $80.57 $8.02 142,120
2022-04-01 $80.79 $82.43 $79.84 $82.43 $8.20 109,630
2022-03-31 $81.50 $82.50 $79.70 $79.70 $7.93 90,320
2022-03-30 $80.66 $82.49 $80.60 $81.34 $8.09 126,730
2022-03-29 $81.64 $83.61 $80.62 $82.50 $8.21 149,990
2022-03-28 $76.96 $78.00 $76.66 $77.50 $7.71 207,050
2022-03-25 $77.08 $78.00 $75.49 $78.00 $7.76 173,280
2022-03-24 $75.42 $77.27 $75.01 $76.20 $7.58 296,410
2022-03-23 $76.70 $79.80 $76.27 $76.66 $7.63 149,370
2022-03-22 $76.61 $78.70 $76.58 $77.63 $7.72 184,680
2022-03-21 $77.11 $78.53 $76.44 $77.45 $7.71 135,260
2022-03-18 $75.69 $77.45 $75.69 $77.45 $7.71 135,260
2022-03-17 $74.91 $77.06 $74.85 $75.96 $7.56 160,420
2022-03-16 $73.64 $75.35 $72.84 $75.35 $7.50 159,020
2022-03-15 $68.31 $71.60 $67.55 $68.86 $6.85 643,450
2022-03-14 $70.50 $70.50 $67.69 $69.10 $6.88 209,610
2022-03-11 $71.33 $72.34 $70.22 $71.24 $7.09 205,660
2022-03-10 $70.38 $70.98 $70.09 $70.61 $7.03 343,970
2022-03-09 $72.00 $73.67 $71.35 $73.33 $7.30 308,420
2022-03-08 $68.59 $71.56 $66.51 $70.38 $7.00 677,590
2022-03-07 $72.82 $73.28 $69.80 $69.80 $6.94 305,970
2022-03-04 $74.29 $76.01 $73.48 $74.07 $7.37 329,390
2022-03-03 $79.70 $80.74 $77.03 $77.30 $7.69 2,040,170
2022-03-02 $79.69 $81.08 $79.18 $80.75 $8.03 901,750
2022-03-01 $80.29 $82.93 $78.30 $80.51 $8.01 344,430
2022-02-28 $79.41 $80.03 $78.09 $80.03 $7.96 241,720
2022-02-25 $78.43 $80.00 $76.53 $79.50 $7.91 240,760
2022-02-24 $74.95 $78.14 $72.86 $78.10 $7.77 266,030
2022-02-23 $77.03 $79.54 $76.61 $76.64 $7.63 366,760
2022-02-22 $78.50 $80.85 $78.02 $79.42 $7.90 508,290
2022-02-18 $78.31 $81.20 $77.26 $81.05 $8.06 107,110
2022-02-17 $81.01 $82.82 $79.34 $80.05 $7.96 538,910
2022-02-16 $79.30 $82.10 $77.84 $79.74 $7.93 108,940
2022-02-15 $81.60 $82.98 $78.06 $78.06 $7.77 361,170
2022-02-14 $74.69 $76.31 $73.34 $74.47 $7.41 281,180
2022-02-11 $76.59 $76.73 $74.80 $76.10 $7.57 85,340
2022-02-10 $76.68 $80.05 $76.68 $79.10 $7.87 179,320
2022-02-09 $77.75 $79.80 $77.52 $79.48 $7.91 137,690
2022-02-08 $74.49 $76.83 $74.21 $76.77 $7.64 195,340
2022-02-07 $77.92 $78.70 $77.23 $77.23 $7.68 141,590
2022-02-04 $79.33 $81.64 $78.59 $81.64 $8.12 138,990
2022-02-03 $80.69 $82.58 $79.33 $79.90 $7.95 192,890
2022-02-02 $85.67 $87.42 $84.77 $86.29 $8.59 124,100
2022-02-01 $82.79 $85.44 $82.41 $85.31 $8.49 364,190
2022-01-31 $82.37 $83.10 $81.54 $82.71 $8.23 237,200
2022-01-28 $80.10 $81.06 $79.19 $81.06 $8.07 241,880
2022-01-27 $79.24 $81.93 $79.24 $79.78 $7.94 360,490
2022-01-26 $81.88 $83.10 $78.99 $81.00 $8.06 327,610
2022-01-25 $79.98 $80.84 $78.79 $79.15 $7.88 665,740
2022-01-24 $79.42 $81.87 $78.28 $79.59 $7.92 402,740
2022-01-21 $85.24 $86.54 $82.00 $82.77 $8.24 408,840
2022-01-20 $87.86 $88.81 $85.93 $85.93 $8.55 241,960
2022-01-19 $87.20 $88.37 $86.84 $87.04 $8.66 1,344,010
2022-01-18 $86.83 $87.50 $85.76 $87.04 $8.66 1,344,010
2022-01-14 $92.00 $92.10 $90.61 $92.05 $9.16 158,920
2022-01-13 $95.31 $95.31 $93.32 $93.32 $9.29 154,110
2022-01-12 $96.75 $97.45 $95.71 $97.45 $9.70 480,330
2022-01-11 $92.63 $95.51 $92.63 $95.42 $9.49 206,090
2022-01-10 $92.02 $93.38 $90.78 $91.78 $9.13 141,420
2022-01-07 $99.98 $100.67 $98.56 $100.05 $9.95 110,730
2022-01-06 $99.35 $101.14 $99.35 $101.14 $10.06 109,360
2022-01-05 $105.00 $105.71 $103.45 $103.75 $10.32 184,900
2022-01-04 $106.31 $106.41 $104.95 $106.41 $10.59 115,410
2022-01-03 $107.36 $107.45 $105.90 $107.45 $10.69 234,680
2021-12-31 $108.10 $108.36 $105.41 $108.00 $10.75 43,380
2021-12-30 $106.05 $106.96 $106.05 $106.96 $10.64 80,410
2021-12-29 $106.45 $106.76 $106.11 $106.76 $10.62 69,910
2021-12-28 $107.18 $108.16 $106.76 $107.71 $10.72 81,690
2021-12-27 $107.26 $107.40 $105.10 $105.83 $10.53 77,720
2021-12-23 $106.04 $107.30 $104.76 $107.00 $10.65 111,880
2021-12-22 $104.66 $106.66 $104.65 $106.24 $10.57 96,730
2021-12-21 $101.61 $103.28 $101.40 $103.24 $10.27 189,520
2021-12-20 $99.54 $99.54 $97.81 $98.86 $9.84 97,550
2021-12-17 $99.41 $100.31 $98.67 $100.18 $9.97 91,030
2021-12-16 $103.00 $103.05 $101.23 $102.00 $10.15 96,260
2021-12-15 $104.60 $108.44 $104.60 $107.69 $10.71 93,760
2021-12-14 $107.50 $108.00 $104.98 $104.98 $10.45 117,430
2021-12-13 $111.41 $111.54 $109.38 $111.41 $11.09 294,950
2021-12-10 $111.60 $112.43 $110.28 $110.28 $10.97 90,650
2021-12-09 $109.67 $111.90 $109.67 $111.90 $11.13 43,120
2021-12-08 $110.60 $111.59 $110.15 $111.55 $11.10 120,460
2021-12-07 $109.23 $110.55 $109.23 $110.55 $11.00 106,830
2021-12-06 $104.53 $105.55 $103.81 $105.52 $10.50 89,730
2021-12-03 $103.14 $105.03 $102.72 $103.75 $10.32 80,470
2021-12-02 $104.76 $106.26 $103.59 $104.43 $10.39 131,750
2021-12-01 $107.23 $109.24 $105.75 $108.08 $10.75 103,890
2021-11-30 $107.74 $107.90 $104.69 $106.78 $10.62 136,630
2021-11-29 $103.94 $106.65 $103.94 $106.65 $10.61 53,780
2021-11-26 $102.81 $103.77 $101.73 $102.61 $10.21 40,880
2021-11-24 $101.43 $103.73 $101.43 $103.73 $10.32 75,570
2021-11-23 $103.22 $103.54 $102.64 $103.54 $10.30 67,460
2021-11-22 $106.47 $107.37 $106.00 $107.03 $10.65 69,470
2021-11-19 $106.77 $107.62 $106.06 $106.06 $10.55 75,920
2021-11-18 $107.47 $107.96 $107.27 $107.88 $10.73 68,300
2021-11-17 $107.27 $108.21 $106.80 $108.18 $10.76 199,350
2021-11-16 $109.54 $110.00 $108.89 $109.54 $10.90 60,250
2021-11-15 $112.12 $112.85 $110.41 $111.75 $11.12 96,240
2021-11-12 $109.85 $111.86 $109.85 $109.87 $10.93 164,950
2021-11-11 $110.32 $112.71 $110.32 $112.52 $11.20 105,290
2021-11-10 $109.58 $110.14 $109.00 $110.00 $10.94 106,090
2021-11-09 $113.26 $114.04 $112.33 $113.39 $11.28 353,460
2021-11-08 $112.18 $112.59 $111.01 $111.01 $11.05 178,510
2021-11-05 $110.31 $110.95 $110.29 $110.95 $11.04 72,420
2021-11-04 $112.72 $114.15 $112.62 $112.65 $11.21 64,250
2021-11-03 $110.37 $111.13 $110.37 $110.98 $11.04 63,430
2021-11-02 $108.25 $108.59 $108.05 $108.29 $10.77 74,460
2021-11-01 $107.06 $108.29 $106.72 $108.29 $10.77 74,460
2021-10-29 $105.28 $105.28 $103.15 $103.15 $10.26 94,500
2021-10-28 $107.79 $108.50 $107.19 $108.35 $10.78 60,420
2021-10-27 $103.33 $104.21 $102.26 $102.62 $10.21 76,500
2021-10-26 $102.90 $103.91 $102.89 $103.90 $10.34 100,930
2021-10-25 $101.88 $102.83 $101.88 $102.52 $10.20 61,140
2021-10-22 $102.61 $103.08 $102.24 $103.08 $10.26 39,580
2021-10-21 $101.23 $101.51 $100.34 $101.51 $10.10 65,990
2021-10-20 $101.76 $102.00 $101.10 $102.00 $10.15 49,590
2021-10-19 $100.86 $101.70 $100.86 $101.20 $10.07 57,690
2021-10-18 $99.75 $100.10 $98.58 $98.58 $9.81 131,840
2021-10-15 $98.65 $98.70 $97.79 $97.91 $9.74 82,010
2021-10-14 $97.66 $98.00 $96.21 $96.82 $9.63 121,760
2021-10-13 $95.01 $96.65 $95.01 $95.99 $9.55 1,389,550
2021-10-12 $90.80 $92.51 $90.72 $90.92 $9.05 98,450
2021-10-11 $90.66 $91.95 $89.46 $91.61 $9.12 89,970
2021-10-08 $90.79 $91.34 $90.20 $90.20 $8.97 67,420
2021-10-07 $91.02 $91.91 $89.82 $91.17 $9.07 131,690
2021-10-06 $90.00 $92.47 $89.35 $90.59 $9.01 195,970
2021-10-05 $91.17 $91.94 $90.00 $91.86 $9.14 162,540
2021-10-04 $91.60 $91.60 $88.72 $90.95 $9.05 83,820
2021-10-01 $91.10 $92.75 $89.46 $92.75 $9.23 145,470
2021-09-30 $90.30 $91.17 $88.84 $91.17 $9.07 114,530
2021-09-29 $91.83 $91.88 $89.42 $91.07 $9.06 130,190
2021-09-28 $91.80 $93.91 $90.97 $93.21 $9.27 114,600
2021-09-27 $97.70 $97.70 $95.50 $97.46 $9.70 103,160
2021-09-24 $102.80 $102.80 $100.15 $102.78 $10.23 118,000
2021-09-23 $105.08 $106.46 $104.90 $105.18 $10.46 62,190
2021-09-22 $103.80 $104.47 $102.56 $103.13 $10.26 78,280
2021-09-21 $101.99 $103.47 $101.70 $102.19 $10.17 106,120
2021-09-20 $101.02 $101.02 $98.92 $100.29 $9.98 59,160
2021-09-17 $103.80 $103.80 $100.13 $102.33 $10.18 81,620
2021-09-16 $101.50 $105.01 $101.50 $104.90 $10.44 115,790
2021-09-15 $101.50 $101.50 $99.48 $100.61 $10.01 50,180
2021-09-14 $100.10 $101.50 $99.61 $100.56 $10.01 75,370
2021-09-13 $98.57 $98.59 $97.39 $98.59 $9.81 54,300
2021-09-10 $100.11 $100.11 $97.70 $98.27 $9.78 63,180
2021-09-09 $97.93 $98.98 $97.33 $98.98 $9.85 79,910
2021-09-08 $97.64 $97.64 $96.35 $96.86 $9.64 181,600
2021-09-07 $98.96 $100.22 $98.60 $98.60 $9.81 239,600
2021-09-03 $96.55 $99.06 $96.55 $97.60 $9.71 109,790
2021-09-02 $100.16 $100.50 $99.53 $100.50 $10.00 72,680
2021-09-01 $99.25 $100.58 $98.04 $99.31 $9.88 181,930
2021-08-31 $98.58 $99.14 $96.46 $98.53 $9.80 87,140
2021-08-30 $97.00 $97.89 $96.38 $96.38 $9.59 238,370
2021-08-27 $95.89 $96.70 $95.60 $96.70 $9.62 43,170
2021-08-26 $94.52 $95.74 $94.52 $95.74 $9.53 45,260
2021-08-25 $96.09 $96.10 $94.20 $95.15 $9.47 81,510
2021-08-24 $92.74 $93.60 $92.50 $93.60 $9.31 63,530
2021-08-23 $93.34 $95.15 $93.34 $94.28 $9.38 50,490
2021-08-20 $93.65 $94.37 $93.09 $93.78 $9.33 59,070
2021-08-19 $91.80 $94.21 $91.80 $93.93 $9.35 94,020
2021-08-18 $94.70 $95.73 $94.70 $95.66 $9.52 76,900
2021-08-17 $94.05 $94.83 $93.84 $94.68 $9.42 67,540
2021-08-16 $93.72 $94.40 $92.36 $94.40 $9.39 72,180
2021-08-13 $91.59 $91.78 $90.70 $91.78 $9.13 53,010
2021-08-12 $92.03 $92.86 $91.02 $91.96 $9.15 46,510
2021-08-11 $88.74 $90.28 $88.74 $89.34 $8.89 68,050
2021-08-10 $91.33 $91.33 $88.36 $89.42 $8.90 185,790
2021-08-09 $91.67 $91.67 $90.00 $91.14 $9.07 53,100
2021-08-06 $93.52 $94.68 $93.38 $93.82 $9.33 61,970
2021-08-05 $94.86 $95.89 $94.86 $95.35 $9.49 40,810
2021-08-04 $95.20 $95.95 $93.99 $95.50 $9.50 315,050
2021-08-03 $93.52 $96.02 $93.51 $95.41 $9.49 70,500
2021-08-02 $93.08 $95.67 $93.08 $93.50 $9.30 324,870
2021-07-30 $92.49 $94.69 $92.49 $94.63 $9.42 96,290
2021-07-29 $91.35 $92.42 $91.30 $91.30 $9.08 51,050
2021-07-28 $92.42 $93.10 $91.07 $92.23 $9.18 206,780
2021-07-27 $89.24 $90.66 $88.14 $90.66 $9.02 67,920
2021-07-26 $89.75 $90.22 $87.82 $89.68 $8.92 149,710
2021-07-23 $91.03 $92.23 $89.67 $90.69 $9.02 98,610
2021-07-22 $90.00 $91.49 $90.00 $90.25 $8.98 34,410
2021-07-21 $89.29 $89.94 $87.95 $89.84 $8.94 90,850
2021-07-20 $88.21 $88.24 $86.64 $86.85 $8.64 95,770
2021-07-19 $89.46 $89.47 $86.48 $86.80 $8.64 106,630
2021-07-16 $88.92 $89.25 $87.50 $89.09 $8.86 238,130
2021-07-15 $87.55 $88.99 $87.55 $88.50 $8.81 80,230
2021-07-14 $87.76 $88.75 $87.14 $87.68 $8.72 242,840
2021-07-13 $86.53 $87.43 $85.65 $87.05 $8.66 72,050
2021-07-12 $85.52 $87.23 $85.52 $87.19 $8.68 443,410
2021-07-09 $84.92 $85.00 $84.42 $85.00 $8.46 318,970
2021-07-08 $83.60 $85.00 $83.51 $84.92 $8.45 57,840
2021-07-07 $82.67 $84.48 $82.67 $83.52 $8.31 63,130
2021-07-06 $81.56 $82.59 $81.56 $82.26 $8.18 39,610
2021-07-02 $82.18 $82.55 $81.45 $82.55 $8.21 53,170
2021-07-01 $81.20 $81.53 $79.66 $79.66 $7.93 208,310
2021-06-30 $79.43 $81.54 $79.07 $81.54 $8.11 56,340
2021-06-29 $81.10 $81.82 $80.19 $81.61 $8.12 61,010
2021-06-28 $81.60 $81.64 $80.68 $81.05 $8.06 982,420
2021-06-25 $81.34 $81.60 $81.10 $81.41 $8.10 30,430
2021-06-24 $81.26 $81.34 $80.80 $81.34 $8.09 66,220
2021-06-23 $78.76 $78.82 $78.59 $78.82 $7.84 37,280
2021-06-22 $77.08 $77.93 $77.08 $77.70 $7.73 119,030
2021-06-21 $76.78 $77.80 $76.78 $77.65 $7.73 177,950
2021-06-18 $76.08 $77.92 $75.49 $76.66 $7.63 167,420
2021-06-17 $77.18 $77.61 $76.37 $76.39 $7.60 110,510
2021-06-16 $77.94 $78.63 $76.40 $78.43 $7.80 41,530
2021-06-15 $78.07 $78.91 $77.44 $78.18 $7.78 45,780
2021-06-14 $78.84 $78.84 $77.48 $77.70 $7.73 44,830
2021-06-11 $78.91 $78.91 $77.25 $78.26 $7.79 192,970
2021-06-10 $77.57 $78.60 $77.17 $78.16 $7.78 48,100
2021-06-09 $77.03 $79.39 $77.03 $79.39 $7.90 32,930
2021-06-08 $79.63 $79.63 $76.92 $76.92 $7.65 89,700
2021-06-07 $81.73 $82.80 $79.18 $82.80 $8.24 332,880
2021-06-04 $78.62 $80.09 $78.62 $80.09 $7.97 180,960
2021-06-03 $78.21 $78.72 $77.75 $78.72 $7.83 121,230
2021-06-02 $79.00 $79.75 $78.52 $79.55 $7.92 44,410
2021-06-01 $80.00 $80.00 $78.85 $79.85 $7.94 37,990
2021-05-28 $78.63 $79.50 $77.34 $79.36 $7.90 34,300
2021-05-27 $77.15 $79.14 $76.96 $76.96 $7.66 42,900
2021-05-26 $78.47 $78.99 $77.62 $78.99 $7.86 182,110
2021-05-25 $77.89 $77.89 $76.45 $77.82 $7.74 61,090
2021-05-24 $75.99 $75.99 $74.71 $75.75 $7.54 41,850
2021-05-21 $76.36 $76.36 $74.70 $75.24 $7.49 74,330
2021-05-20 $75.00 $75.66 $75.00 $75.66 $7.53 53,980
2021-05-19 $73.96 $74.81 $73.44 $73.44 $7.31 62,650
2021-05-18 $74.78 $78.05 $74.78 $74.82 $7.44 55,630
2021-05-17 $74.30 $74.77 $73.40 $73.90 $7.35 65,270
2021-05-14 $73.96 $74.91 $72.79 $73.06 $7.27 176,000
2021-05-13 $77.08 $77.33 $73.60 $73.73 $7.34 97,070
2021-05-12 $74.61 $74.61 $73.20 $73.58 $7.32 57,560
2021-05-11 $73.74 $74.48 $73.01 $73.01 $7.26 186,930
2021-05-10 $77.30 $77.30 $74.77 $75.59 $7.52 848,290
2021-05-07 $76.42 $77.32 $76.27 $77.31 $7.69 110,500
2021-05-06 $75.71 $75.71 $74.27 $75.04 $7.47 120,460
2021-05-05 $74.90 $75.03 $73.27 $74.10 $7.37 59,450
2021-05-04 $72.30 $73.94 $71.04 $73.94 $7.36 57,540
2021-05-03 $72.99 $73.59 $72.56 $73.08 $7.27 72,780
2021-04-30 $72.14 $72.25 $70.71 $72.11 $7.17 39,640
2021-04-29 $71.06 $72.06 $70.76 $70.96 $7.06 43,830
2021-04-28 $66.64 $67.71 $65.75 $66.89 $6.66 58,130
2021-04-27 $66.84 $67.37 $66.13 $67.37 $6.70 48,600
2021-04-26 $67.35 $67.97 $66.47 $67.87 $6.75 1,444,150
2021-04-23 $66.64 $68.57 $66.64 $68.28 $6.79 553,060
2021-04-22 $68.86 $68.86 $67.16 $67.16 $6.68 706,040
2021-04-21 $66.87 $67.80 $66.64 $67.13 $6.68 48,240
2021-04-20 $66.65 $67.44 $65.78 $66.67 $6.63 79,530
2021-04-19 $68.75 $68.81 $67.91 $67.91 $6.76 43,580
2021-04-16 $68.34 $68.70 $67.82 $68.17 $6.78 56,730
2021-04-15 $67.94 $68.44 $67.05 $68.44 $6.81 57,720
2021-04-14 $68.29 $68.29 $67.45 $68.28 $6.79 663,800
2021-04-13 $67.06 $68.30 $67.00 $67.61 $6.73 88,410
2021-04-12 $66.75 $67.70 $66.30 $67.70 $6.71 66,290
2021-04-09 $68.43 $68.43 $67.51 $67.74 $6.71 61,880
2021-04-08 $66.50 $67.25 $66.22 $66.61 $6.60 42,820
2021-04-07 $65.72 $67.50 $64.51 $66.00 $6.54 51,680
2021-04-06 $65.73 $66.31 $65.30 $65.80 $6.52 313,750
2021-04-05 $67.00 $68.05 $62.50 $68.05 $6.74 93,810
2021-04-01 $65.95 $67.00 $64.50 $67.00 $6.64 193,070
2021-03-31 $62.65 $63.46 $62.50 $62.86 $6.23 42,620
2021-03-30 $61.97 $62.36 $60.85 $61.93 $6.13 74,670
2021-03-29 $60.30 $60.70 $59.46 $60.70 $6.01 99,070
2021-03-26 $60.73 $61.07 $59.88 $61.07 $6.05 108,760
2021-03-25 $60.07 $62.06 $59.82 $61.62 $6.10 195,330
2021-03-24 $60.49 $61.07 $59.48 $60.60 $6.00 393,030
2021-03-23 $61.23 $61.23 $59.44 $59.44 $5.89 121,040
2021-03-22 $61.33 $61.88 $60.19 $60.95 $6.04 53,970
2021-03-19 $59.50 $60.14 $58.46 $60.13 $5.96 57,210
2021-03-18 $60.34 $60.59 $59.42 $60.18 $5.96 69,230
2021-03-17 $59.13 $61.05 $58.78 $61.05 $6.05 70,890
2021-03-16 $60.82 $61.19 $59.69 $61.19 $6.06 83,090
2021-03-15 $60.34 $60.61 $59.21 $60.61 $6.00 81,090
2021-03-12 $59.32 $60.61 $59.32 $60.39 $5.98 608,960
2021-03-11 $62.54 $63.02 $62.25 $62.86 $6.23 560,100
2021-03-10 $61.29 $61.29 $59.46 $59.46 $5.89 74,120
2021-03-09 $59.12 $60.64 $59.08 $60.63 $6.01 98,850
2021-03-08 $56.77 $59.68 $56.71 $58.22 $5.77 191,820
2021-03-05 $57.29 $59.24 $56.53 $59.24 $5.87 99,530
2021-03-04 $58.08 $58.92 $56.10 $56.10 $5.56 188,990
2021-03-03 $59.61 $60.73 $59.08 $60.28 $5.97 70,140
2021-03-02 $62.75 $62.87 $61.93 $62.04 $6.14 61,330
2021-03-01 $62.21 $62.46 $61.23 $62.46 $6.19 80,290
2021-02-26 $62.03 $62.03 $59.93 $60.88 $6.03 73,270
2021-02-25 $63.28 $63.30 $61.94 $62.04 $6.14 70,480
2021-02-24 $61.92 $63.38 $61.22 $62.04 $6.14 70,480
2021-02-23 $62.15 $62.37 $60.69 $61.14 $6.06 555,200
2021-02-22 $63.55 $65.71 $63.55 $64.23 $6.36 87,110
2021-02-19 $65.09 $65.18 $64.21 $64.31 $6.37 72,420
2021-02-18 $63.58 $63.90 $62.98 $63.21 $6.26 54,780
2021-02-17 $64.46 $64.46 $63.23 $63.91 $6.33 66,720
2021-02-16 $64.28 $66.52 $64.28 $66.52 $6.59 78,380
2021-02-12 $62.08 $63.08 $61.51 $63.08 $6.25 76,510
2021-02-11 $62.47 $63.27 $61.31 $62.50 $6.19 95,380
2021-02-10 $63.25 $63.25 $62.00 $63.02 $6.24 79,140
2021-02-09 $62.78 $63.81 $62.28 $63.02 $6.24 79,140
2021-02-08 $62.85 $63.18 $62.27 $62.67 $6.21 69,590
2021-02-05 $60.81 $60.99 $60.10 $60.99 $6.04 66,790
2021-02-04 $59.77 $60.67 $59.16 $59.92 $5.93 54,640
2021-02-03 $58.66 $59.04 $57.62 $59.04 $5.85 86,040
2021-02-02 $58.02 $59.07 $57.10 $59.05 $5.85 71,610
2021-02-01 $57.57 $57.89 $56.43 $57.56 $5.70 76,800
2021-01-29 $55.42 $56.60 $54.90 $56.60 $5.61 56,680
2021-01-28 $57.60 $57.98 $56.85 $57.45 $5.69 111,180
2021-01-27 $56.80 $56.96 $56.00 $56.60 $5.61 172,930
2021-01-26 $59.29 $59.29 $58.63 $59.23 $5.87 59,070
2021-01-25 $58.73 $58.86 $57.56 $57.56 $5.70 161,250
2021-01-22 $59.22 $59.75 $58.06 $58.80 $5.82 56,830
2021-01-21 $58.23 $58.85 $58.22 $58.85 $5.83 89,800
2021-01-20 $57.65 $59.98 $57.65 $58.48 $5.79 112,410
2021-01-19 $58.21 $58.38 $57.68 $58.38 $5.78 127,210
2021-01-15 $57.94 $58.97 $57.15 $58.97 $5.84 76,310
2021-01-14 $58.62 $59.18 $58.55 $59.11 $5.85 59,170
2021-01-13 $57.86 $57.99 $56.72 $56.72 $5.62 69,980
2021-01-12 $56.35 $57.51 $56.22 $56.86 $5.63 62,750
2021-01-11 $56.18 $56.73 $56.18 $56.52 $5.60 67,920
2021-01-08 $57.56 $58.54 $57.55 $58.54 $5.80 72,980
2021-01-07 $57.24 $57.50 $56.90 $57.06 $5.65 95,790
2021-01-06 $58.21 $60.56 $57.76 $60.56 $6.00 86,470
2021-01-05 $58.57 $59.89 $58.37 $59.81 $5.92 74,050
2021-01-04 $59.24 $59.68 $58.55 $59.68 $5.91 62,280
2020-12-31 $59.90 $60.60 $56.46 $60.60 $6.00 42,670
2020-12-30 $59.47 $59.88 $59.00 $59.88 $5.93 42,650
2020-12-29 $58.59 $59.49 $58.37 $59.49 $5.89 82,650
2020-12-28 $58.91 $58.91 $57.84 $58.27 $5.77 50,720
2020-12-24 $59.03 $59.36 $56.51 $59.36 $5.88 50,460
2020-12-23 $57.21 $58.14 $56.53 $56.53 $5.60 38,960
2020-12-22 $57.00 $58.26 $57.00 $57.53 $5.70 61,560
2020-12-21 $56.25 $58.45 $56.25 $56.69 $5.62 57,170
2020-12-18 $58.49 $58.49 $57.43 $57.43 $5.69 88,740
2020-12-17 $58.76 $58.81 $58.31 $58.31 $5.78 51,740
2020-12-16 $57.69 $58.61 $57.48 $58.59 $5.80 66,590
2020-12-15 $57.77 $58.21 $57.42 $58.21 $5.77 41,750
2020-12-14 $57.26 $58.23 $57.07 $57.11 $5.66 55,070
2020-12-11 $57.46 $57.81 $56.54 $57.72 $5.72 37,650
2020-12-10 $58.23 $58.84 $58.08 $58.84 $5.83 36,340
2020-12-09 $59.24 $59.24 $57.48 $58.27 $5.77 52,640
2020-12-08 $59.43 $59.54 $59.06 $59.19 $5.86 37,610
2020-12-07 $59.08 $59.36 $57.93 $59.36 $5.88 43,750
2020-12-04 $58.40 $59.01 $58.21 $58.39 $5.78 66,620
2020-12-03 $58.20 $58.59 $57.45 $57.96 $5.74 82,880
2020-12-02 $58.39 $58.40 $57.72 $58.06 $5.75 29,170
2020-12-01 $58.36 $58.46 $57.40 $58.46 $5.79 82,240
2020-11-30 $58.30 $58.76 $56.78 $57.93 $5.74 70,150
2020-11-27 $56.79 $57.90 $56.79 $57.82 $5.73 39,690
2020-11-25 $57.88 $57.88 $57.65 $57.85 $5.73 41,750
2020-11-24 $57.60 $58.44 $57.60 $58.00 $5.74 61,070
2020-11-23 $58.39 $58.39 $57.49 $57.71 $5.72 107,260
2020-11-20 $57.76 $58.36 $57.62 $58.36 $5.78 45,400
2020-11-19 $57.73 $58.12 $57.40 $58.11 $5.76 44,060
2020-11-18 $58.10 $58.38 $57.55 $57.93 $5.74 36,960
2020-11-17 $59.42 $59.49 $58.36 $59.49 $5.89 52,000
2020-11-16 $60.07 $60.07 $58.47 $59.78 $5.92 49,610
2020-11-13 $58.53 $58.96 $57.90 $58.24 $5.77 62,010
2020-11-12 $58.76 $58.76 $57.50 $58.42 $5.79 24,650
2020-11-11 $59.61 $59.61 $58.09 $59.20 $5.86 41,680
2020-11-10 $58.94 $59.27 $57.82 $59.16 $5.86 43,270
2020-11-09 $63.07 $63.07 $59.30 $63.07 $6.25 38,050
2020-11-06 $54.77 $56.27 $54.77 $56.27 $5.57 59,880
2020-11-05 $55.42 $55.94 $54.53 $55.78 $5.52 30,140
2020-11-04 $54.93 $55.79 $54.93 $55.42 $5.49 62,190
2020-11-03 $53.74 $54.00 $53.35 $53.78 $5.33 61,550
2020-11-02 $52.17 $52.71 $51.62 $52.69 $5.22 192,030
2020-10-30 $51.99 $52.51 $51.18 $51.34 $5.09 48,520
2020-10-29 $50.97 $51.60 $50.65 $51.60 $5.11 45,820
2020-10-28 $49.84 $51.41 $49.84 $51.39 $5.09 109,940
2020-10-27 $55.40 $55.40 $53.33 $54.11 $5.36 40,050
2020-10-26 $54.82 $55.11 $53.04 $54.70 $5.42 44,410
2020-10-23 $55.65 $55.65 $55.08 $55.10 $5.46 35,890
2020-10-22 $55.19 $55.99 $55.19 $55.99 $5.55 43,660
2020-10-21 $53.39 $54.12 $53.39 $54.03 $5.35 36,730
2020-10-20 $53.99 $54.30 $53.17 $53.17 $5.27 80,410
2020-10-19 $54.05 $54.23 $53.67 $53.83 $5.33 58,750
2020-10-16 $54.28 $54.57 $53.83 $53.83 $5.33 40,350
2020-10-15 $53.65 $54.10 $53.02 $54.00 $5.35 67,780
2020-10-14 $55.21 $55.66 $54.97 $55.66 $5.51 34,840
2020-10-13 $55.49 $55.69 $54.77 $54.77 $5.42 20,830
2020-10-12 $56.58 $56.58 $56.29 $56.58 $5.60 25,260
2020-10-09 $55.03 $55.14 $54.81 $55.14 $5.46 33,370
2020-10-08 $54.58 $55.01 $53.54 $55.01 $5.45 25,310
2020-10-07 $53.42 $53.83 $53.24 $53.83 $5.33 69,270
2020-10-06 $53.53 $53.74 $51.54 $52.75 $5.22 48,870
2020-10-05 $52.87 $53.63 $52.62 $52.62 $5.21 46,510
2020-10-02 $52.44 $53.32 $52.17 $52.70 $5.22 29,340
2020-10-01 $51.44 $51.75 $50.96 $51.74 $5.12 1,084,380
2020-09-30 $50.58 $50.96 $50.40 $50.45 $5.00 61,830
2020-09-29 $49.12 $49.55 $49.12 $49.53 $4.91 37,580
2020-09-28 $47.94 $48.53 $47.49 $48.52 $4.81 26,450
2020-09-25 $46.40 $47.28 $45.91 $46.52 $4.61 50,390
2020-09-24 $46.42 $47.42 $46.37 $46.37 $4.59 46,140
2020-09-23 $48.35 $48.40 $47.81 $47.91 $4.74 56,350
2020-09-22 $48.61 $48.89 $47.88 $48.10 $4.76 23,840
2020-09-21 $49.30 $50.36 $49.28 $49.51 $4.90 62,380
2020-09-18 $51.92 $51.98 $51.71 $51.98 $5.15 26,140
2020-09-17 $51.01 $51.46 $50.71 $51.21 $5.07 82,440
2020-09-16 $51.45 $51.89 $51.15 $51.54 $5.10 70,820
2020-09-15 $51.86 $51.94 $51.23 $51.62 $5.11 49,150
2020-09-14 $51.01 $51.34 $50.85 $51.23 $5.07 85,020
2020-09-11 $49.55 $50.05 $49.55 $49.99 $4.95 49,980
2020-09-10 $48.88 $49.08 $48.03 $48.41 $4.79 43,190
2020-09-09 $48.18 $48.93 $48.18 $48.45 $4.80 50,690
2020-09-08 $48.65 $48.74 $48.31 $48.31 $4.78 51,060
2020-09-04 $48.44 $49.80 $48.44 $49.80 $4.93 53,460
2020-09-03 $50.22 $50.98 $49.31 $49.31 $4.88 38,170
2020-09-02 $50.83 $50.83 $49.97 $50.46 $5.00 99,280
2020-09-01 $49.15 $49.49 $48.49 $48.65 $4.82 66,470
2020-08-31 $49.71 $50.11 $49.37 $49.90 $4.94 51,180
2020-08-28 $49.04 $49.23 $49.04 $49.23 $4.88 37,950
2020-08-27 $48.92 $49.20 $48.30 $48.74 $4.83 30,110
2020-08-26 $49.66 $49.66 $48.82 $49.58 $4.91 86,090
2020-08-25 $48.82 $49.62 $48.82 $49.62 $4.91 37,400
2020-08-24 $48.83 $48.83 $48.28 $48.28 $4.78 45,550
2020-08-21 $49.24 $49.68 $49.24 $49.25 $4.88 44,350
2020-08-20 $49.65 $49.65 $49.22 $49.65 $4.92 68,750
2020-08-19 $50.38 $50.39 $49.80 $49.83 $4.94 70,140
2020-08-18 $50.18 $50.64 $49.08 $50.64 $5.02 39,840
2020-08-17 $50.51 $50.71 $50.18 $50.18 $4.97 51,550
2020-08-14 $51.06 $51.06 $50.66 $51.06 $5.06 37,780
2020-08-13 $49.61 $50.33 $49.56 $50.10 $4.96 80,290
2020-08-12 $52.03 $53.86 $51.47 $51.47 $5.10 47,290
2020-08-11 $50.69 $51.58 $50.69 $51.29 $5.08 30,280
2020-08-10 $51.30 $51.30 $50.39 $50.73 $5.02 123,850
2020-08-07 $51.52 $51.76 $50.71 $50.71 $5.02 25,410
2020-08-06 $51.31 $52.03 $51.01 $51.81 $5.13 64,930
2020-08-05 $50.63 $51.83 $50.48 $51.83 $5.13 45,360
2020-08-04 $50.11 $50.41 $49.40 $50.40 $4.99 27,830
2020-08-03 $49.36 $50.26 $49.36 $50.26 $4.98 37,080
2020-07-31 $50.29 $50.29 $49.12 $49.41 $4.89 42,910
2020-07-30 $48.74 $50.64 $48.74 $50.64 $5.02 40,180
2020-07-29 $50.01 $51.75 $50.01 $50.60 $5.01 106,550
2020-07-28 $49.88 $50.71 $49.88 $50.55 $5.01 44,700
2020-07-27 $49.64 $50.22 $49.50 $50.21 $4.97 108,510
2020-07-24 $50.16 $50.49 $49.76 $49.76 $4.93 50,600
2020-07-23 $51.78 $51.78 $50.47 $50.98 $5.05 38,080
2020-07-22 $51.50 $51.50 $50.45 $51.04 $5.06 26,960
2020-07-21 $51.26 $51.26 $49.94 $51.15 $5.07 62,500
2020-07-20 $50.00 $51.11 $50.00 $51.11 $5.06 36,560
2020-07-17 $48.78 $49.31 $48.78 $49.30 $4.88 82,160
2020-07-16 $48.55 $48.55 $47.46 $48.55 $4.81 59,430
2020-07-15 $47.30 $48.69 $47.30 $48.50 $4.80 25,560
2020-07-14 $44.41 $46.22 $44.41 $46.22 $4.58 34,180
2020-07-13 $46.34 $46.63 $45.15 $46.44 $4.60 35,650
2020-07-10 $45.72 $45.85 $45.29 $45.85 $4.54 30,220
2020-07-09 $45.34 $45.76 $45.17 $45.74 $4.53 139,660
2020-07-08 $45.30 $45.52 $44.29 $44.29 $4.39 36,300
2020-07-07 $45.58 $46.32 $45.08 $45.12 $4.47 62,740
2020-07-06 $45.89 $46.93 $45.73 $46.91 $4.65 113,350
2020-07-02 $45.28 $45.54 $44.45 $45.54 $4.51 174,650
2020-07-01 $44.27 $45.40 $44.27 $45.40 $4.50 48,700
2020-06-30 $42.93 $43.42 $42.93 $43.42 $4.30 43,560
2020-06-29 $43.00 $43.00 $42.85 $42.97 $4.26 48,260
2020-06-26 $42.28 $43.19 $41.35 $42.68 $4.23 133,960
2020-06-25 $40.70 $41.02 $40.70 $41.02 $4.06 25,830
2020-06-24 $40.53 $40.64 $40.53 $40.64 $4.03 35,490
2020-06-23 $42.01 $42.29 $41.09 $41.86 $4.15 47,600
2020-06-22 $41.38 $41.43 $40.42 $41.43 $4.10 82,560
2020-06-19 $41.94 $41.94 $41.31 $41.83 $4.14 50,300
2020-06-18 $41.95 $42.11 $41.47 $41.47 $4.11 55,410
2020-06-17 $42.10 $42.29 $41.09 $42.24 $4.18 32,520
2020-06-16 $40.19 $41.31 $40.19 $41.30 $4.09 52,920
2020-06-15 $39.13 $40.17 $38.66 $40.17 $3.98 34,470
2020-06-12 $39.16 $39.80 $39.01 $39.60 $3.92 55,970
2020-06-11 $39.51 $40.08 $38.53 $38.54 $3.82 64,400
2020-06-10 $40.77 $41.33 $40.54 $41.13 $4.07 50,650
2020-06-09 $42.38 $42.40 $41.47 $41.71 $4.13 464,270
2020-06-08 $42.77 $43.02 $42.13 $43.00 $4.26 72,940
2020-06-05 $42.36 $42.36 $41.38 $42.00 $4.16 289,600
2020-06-04 $41.47 $42.27 $41.19 $42.23 $4.18 72,450
2020-06-03 $42.32 $42.51 $41.90 $42.51 $4.21 17,820
2020-06-02 $40.71 $42.54 $40.69 $42.27 $4.19 78,640
2020-06-01 $41.21 $41.21 $39.57 $40.92 $4.05 229,510
2020-05-29 $40.54 $40.82 $40.54 $40.80 $4.04 45,370
2020-05-28 $39.95 $41.87 $39.95 $41.17 $4.08 75,040
2020-05-27 $38.97 $39.77 $38.20 $39.77 $3.94 67,920
2020-05-26 $39.75 $39.97 $39.50 $39.95 $3.96 90,100
2020-05-22 $39.36 $39.56 $38.83 $39.01 $3.86 945,580
2020-05-21 $41.07 $41.10 $39.85 $40.20 $3.98 606,370
2020-05-20 $38.71 $41.20 $38.63 $41.20 $4.08 7,076,360
2020-05-19 $37.89 $39.25 $37.88 $39.25 $3.89 10,591,770
2020-05-18 $36.91 $37.05 $36.31 $36.81 $3.65 48,240
2020-05-15 $34.15 $34.87 $33.83 $34.30 $3.40 282,900
2020-05-14 $33.82 $34.44 $33.49 $34.44 $3.41 12,210
2020-05-13 $37.86 $37.86 $36.99 $37.73 $3.74 26,730
2020-05-12 $36.98 $38.22 $36.55 $36.97 $3.66 26,110
2020-05-11 $37.15 $38.92 $37.15 $37.85 $3.75 20,670
2020-05-08 $39.39 $39.42 $37.90 $39.42 $3.90 50,850
2020-05-07 $37.45 $38.47 $37.45 $38.47 $3.81 9,480
2020-05-06 $37.44 $38.49 $37.31 $37.31 $3.70 23,220
2020-05-05 $38.06 $38.16 $37.13 $38.16 $3.78 13,680
2020-05-04 $36.18 $36.58 $36.18 $36.58 $3.62 5,770
2020-05-01 $39.42 $39.42 $39.42 $39.42 $3.90 3,030
2020-04-30 $38.59 $38.59 $37.50 $37.50 $3.71 6,410
2020-04-29 $37.98 $38.83 $37.77 $38.83 $3.85 26,830
2020-04-28 $39.07 $39.07 $38.70 $38.70 $3.83 7,930
2020-04-27 $38.53 $39.21 $38.53 $39.21 $3.88 25,130
2020-04-24 $39.14 $39.14 $37.97 $39.08 $3.87 5,220
2020-04-23 $39.61 $39.75 $38.48 $39.38 $3.90 10,730
2020-04-22 $39.84 $40.20 $39.30 $40.20 $3.98 21,140
2020-04-21 $39.27 $39.60 $38.87 $38.87 $3.85 13,360
2020-04-20 $40.31 $40.78 $40.31 $40.78 $4.04 5,310
2020-04-17 $40.20 $40.22 $39.13 $40.21 $3.98 8,050
2020-04-16 $37.49 $38.56 $37.49 $37.50 $3.71 9,280
2020-04-15 $38.35 $38.55 $36.62 $38.55 $3.82 197,030
2020-04-14 $39.14 $40.28 $39.05 $40.28 $3.99 224,310
2020-04-13 $40.31 $41.40 $40.12 $41.28 $4.09 37,590
2020-04-09 $39.27 $41.20 $38.73 $41.20 $4.06 108,720
2020-04-08 $37.87 $38.31 $37.57 $38.31 $3.78 125,300
2020-04-07 $36.32 $36.94 $36.01 $36.39 $3.59 24,920
2020-04-06 $34.31 $34.54 $33.83 $34.45 $3.40 55,660
2020-04-03 $33.39 $34.54 $33.23 $34.54 $3.41 125,250
2020-04-02 $35.81 $35.86 $35.19 $35.19 $3.47 12,920
2020-04-01 $35.47 $36.16 $35.47 $35.78 $3.53 12,900
2020-03-31 $37.42 $38.38 $37.37 $38.38 $3.79 17,350
2020-03-30 $35.75 $37.34 $35.75 $37.22 $3.67 19,910
2020-03-27 $36.63 $38.38 $36.63 $38.38 $3.79 14,270
2020-03-26 $35.72 $36.76 $35.14 $36.37 $3.59 17,440
2020-03-25 $36.64 $37.56 $35.00 $37.56 $3.70 86,420
2020-03-24 $31.47 $34.55 $30.96 $34.47 $3.40 497,070
2020-03-23 $32.43 $32.43 $29.53 $29.53 $2.91 11,150
2020-03-20 $28.62 $30.75 $28.62 $30.33 $2.99 357,720
2020-03-19 $29.44 $29.44 $27.34 $29.23 $2.88 70,390
2020-03-18 $32.00 $33.18 $31.00 $33.18 $3.27 21,900
2020-03-17 $32.17 $34.37 $30.52 $34.08 $3.36 225,820
2020-03-16 $27.80 $35.57 $27.80 $35.57 $3.51 51,170
2020-03-13 $37.47 $39.59 $35.25 $39.59 $3.91 398,430
2020-03-12 $36.59 $39.49 $36.50 $39.49 $3.90 47,870
2020-03-11 $43.41 $43.50 $40.45 $40.45 $3.99 181,300
2020-03-10 $45.35 $47.53 $45.21 $47.50 $4.69 43,910
2020-03-09 $43.05 $46.66 $43.05 $46.66 $4.60 24,480
2020-03-06 $47.26 $47.86 $47.26 $47.86 $4.72 15,970
2020-03-05 $49.41 $49.41 $48.90 $49.35 $4.87 15,870
2020-03-04 $49.75 $50.26 $49.33 $50.06 $4.94 20,560
2020-03-03 $49.58 $50.26 $48.73 $48.73 $4.81 23,900
2020-03-02 $47.26 $48.19 $47.26 $48.01 $4.74 24,430
2020-02-28 $47.92 $48.11 $47.92 $48.11 $4.75 17,710
2020-02-27 $47.07 $49.05 $47.03 $48.92 $4.83 26,450
2020-02-26 $50.18 $50.18 $50.00 $50.00 $4.93 8,930
2020-02-25 $49.00 $49.15 $47.42 $47.42 $4.68 12,080
2020-02-24 $50.61 $50.68 $50.61 $50.68 $5.00 17,550
2020-02-21 $53.69 $53.69 $53.69 $53.69 $5.30 5,040
2020-02-20 $53.70 $53.72 $53.70 $53.72 $5.30 12,650
2020-02-19 $51.25 $51.54 $51.25 $51.54 $5.08 18,940
2020-02-18 $49.32 $50.81 $49.28 $50.81 $5.01 32,700
2020-02-14 $49.93 $50.03 $49.00 $49.00 $4.83 10,900
2020-02-13 $50.21 $50.21 $50.18 $50.18 $4.95 8,790
2020-02-12 $50.37 $50.37 $49.28 $49.28 $4.86 9,940
2020-02-11 $51.08 $51.08 $51.08 $51.08 $5.04 7,100
2020-02-10 $51.20 $51.23 $51.20 $51.23 $5.05 4,490
2020-02-07 $50.52 $50.52 $50.52 $50.52 $4.98 4,630
2020-02-06 $50.42 $50.46 $50.42 $50.46 $4.98 41,520
2020-02-05 $50.48 $50.48 $50.48 $50.48 $4.98 9,290
2020-02-04 $49.34 $49.34 $49.20 $49.20 $4.85 11,930
2020-02-03 $48.36 $48.36 $48.36 $48.36 $4.77 4,300
2020-01-31 $48.00 $48.05 $48.00 $48.01 $4.74 17,030
2020-01-30 $50.68 $50.80 $50.68 $50.80 $5.01 4,720
2020-01-29 $51.50 $52.03 $51.37 $51.73 $5.10 16,500
2020-01-28 $51.74 $51.74 $51.74 $51.74 $5.10 5,120
2020-01-27 $51.33 $51.33 $50.91 $51.00 $5.03 26,670
2020-01-24 $51.84 $51.84 $51.84 $51.84 $5.11 12,250
2020-01-23 $52.34 $52.34 $51.99 $51.99 $5.13 8,320
2020-01-22 $53.25 $53.25 $53.25 $53.25 $5.25 3,210
2020-01-21 $53.21 $53.21 $53.21 $53.21 $5.25 4,990
2020-01-17 $52.45 $52.45 $51.92 $52.45 $5.17 21,040
2020-01-16 $50.86 $51.55 $50.86 $50.89 $5.02 16,780
2020-01-15 $51.63 $51.92 $51.06 $51.92 $5.12 17,610
2020-01-14 $51.07 $51.55 $51.07 $51.55 $5.08 4,550
2020-01-13 $51.59 $51.59 $51.59 $51.59 $5.09 2,170
2020-01-10 $51.15 $51.48 $51.15 $51.48 $5.08 11,340
2020-01-09 $51.20 $51.69 $51.20 $51.69 $5.10 6,100
2020-01-08 $51.49 $51.49 $51.49 $51.49 $5.08 15,880
2020-01-07 $50.91 $50.91 $50.91 $50.91 $5.02 1,970
2020-01-06 $49.48 $49.68 $49.07 $49.68 $4.90 19,960
2020-01-03 $50.03 $50.03 $50.03 $50.03 $4.93 3,540
2020-01-02 $49.43 $49.43 $49.43 $49.43 $4.88 1,560
2019-12-31 $49.98 $49.98 $49.98 $49.98 $4.93 2,950
2019-12-30 $49.62 $50.08 $49.62 $50.08 $4.94 8,430
2019-12-27 $49.81 $49.85 $49.81 $49.85 $4.92 6,200
2019-12-26 $49.22 $49.22 $49.22 $49.22 $4.85 7,940
2019-12-24 $49.00 $49.00 $49.00 $49.00 $4.83 1,690
2019-12-23 $48.99 $49.00 $48.99 $49.00 $4.83 3,550
2019-12-20 $48.68 $48.68 $48.68 $48.68 $4.80 3,660
2019-12-19 $48.59 $48.59 $48.59 $48.59 $4.79 2,430
2019-12-18 $48.36 $48.36 $48.36 $48.36 $4.77 4,150
2019-12-17 $48.73 $48.73 $48.73 $48.73 $4.81 990
2019-12-16 $48.69 $48.73 $48.69 $48.73 $4.81 5,930
2019-12-13 $47.82 $48.15 $47.82 $48.15 $4.75 3,280
2019-12-12 $48.08 $48.08 $48.08 $48.08 $4.74 2,270
2019-12-11 $47.70 $47.70 $47.70 $47.70 $4.71 2,410
2019-12-10 $48.18 $48.18 $48.16 $48.16 $4.75 9,900
2019-12-09 $48.14 $48.14 $48.13 $48.13 $4.75 7,730
2019-12-06 $48.52 $48.52 $48.52 $48.52 $4.79 2,970
2019-12-05 $47.92 $48.35 $47.48 $48.35 $4.77 8,250
2019-12-04 $48.05 $48.05 $48.05 $48.05 $4.74 2,550
2019-12-03 $47.53 $48.25 $47.53 $48.02 $4.74 14,840
2019-12-02 $47.67 $47.82 $47.60 $47.82 $4.72 5,830
2019-11-29 $48.58 $48.58 $48.34 $48.55 $4.79 6,420
2019-11-27 $47.48 $47.74 $47.40 $47.74 $4.71 17,490
2019-11-26 $47.89 $47.89 $47.89 $47.89 $4.72 1,880
2019-11-25 $46.72 $46.72 $46.72 $46.72 $4.61 5,680
2019-11-22 $46.55 $46.55 $46.55 $46.55 $4.59 3,960
2019-11-21 $46.36 $46.36 $46.36 $46.36 $4.57 5,640
2019-11-20 $45.99 $45.99 $45.99 $45.99 $4.54 2,990
2019-11-19 $46.37 $46.56 $46.37 $46.56 $4.59 8,780
2019-11-18 $46.54 $46.54 $46.54 $46.54 $4.59 4,090
2019-11-15 $45.48 $45.55 $45.03 $45.55 $4.49 4,650
2019-11-14 $44.92 $45.65 $44.92 $45.65 $4.50 10,590
2019-11-13 $45.21 $45.59 $45.21 $45.59 $4.50 5,280
2019-11-12 $45.30 $45.30 $45.30 $45.30 $4.47 1,290
2019-11-11 $45.36 $45.40 $45.36 $45.40 $4.48 4,530
2019-11-08 $44.94 $45.06 $44.94 $45.06 $4.44 18,980
2019-11-07 $45.04 $45.12 $44.46 $45.12 $4.45 28,960
2019-11-06 $45.03 $45.41 $45.03 $45.41 $4.48 19,470
2019-11-05 $44.62 $45.02 $44.62 $45.02 $4.44 5,150
2019-11-04 $45.46 $45.46 $45.46 $45.46 $4.48 7,390
2019-11-01 $44.29 $44.29 $44.29 $44.29 $4.37 3,830
2019-10-31 $44.98 $45.23 $44.55 $45.23 $4.46 20,110
2019-10-30 $44.53 $45.52 $44.53 $45.52 $4.49 4,410
2019-10-29 $44.20 $44.20 $44.20 $44.20 $4.36 3,400
2019-10-28 $43.77 $44.53 $43.77 $44.53 $4.39 4,660
2019-10-25 $43.71 $43.71 $43.21 $43.21 $4.26 14,100
2019-10-24 $43.21 $43.21 $42.07 $42.07 $4.15 16,630
2019-10-23 $42.38 $42.38 $41.84 $41.84 $4.13 7,580
2019-10-22 $43.50 $43.50 $42.41 $42.41 $4.18 5,530
2019-10-21 $43.67 $43.67 $43.67 $43.67 $4.31 1,810
2019-10-18 $43.21 $43.60 $42.51 $43.60 $4.30 7,550
2019-10-17 $43.83 $43.83 $43.83 $43.83 $4.32 3,610
2019-10-16 $43.56 $43.56 $42.55 $42.55 $4.20 8,780
2019-10-15 $42.63 $42.63 $42.63 $42.63 $4.20 2,130
2019-10-14 $43.46 $43.46 $43.46 $43.46 $4.29 6,950
2019-10-11 $42.41 $43.00 $42.41 $43.00 $4.24 7,760
2019-10-10 $41.86 $41.86 $40.98 $40.98 $4.04 8,860
2019-10-09 $41.30 $41.94 $41.30 $41.94 $4.14 19,030
2019-10-08 $41.32 $41.52 $41.32 $41.52 $4.10 13,330
2019-10-07 $41.38 $41.38 $41.38 $41.38 $4.08 2,970
2019-10-04 $40.74 $41.33 $40.73 $40.73 $4.02 17,150
2019-10-03 $40.28 $40.28 $40.28 $40.28 $3.97 4,740
2019-10-02 $40.11 $40.23 $39.61 $40.23 $3.97 8,820
2019-10-01 $40.54 $41.72 $40.51 $41.72 $4.12 15,210
2019-09-30 $40.38 $40.38 $40.38 $40.38 $3.98 3,190
2019-09-27 $40.72 $40.72 $40.72 $40.72 $4.02 3,680
2019-09-26 $41.26 $41.30 $41.10 $41.10 $4.05 10,410
2019-09-25 $40.72 $40.81 $40.66 $40.81 $4.03 7,010
2019-09-24 $41.44 $41.49 $41.44 $41.49 $4.09 6,530
2019-09-23 $40.97 $40.97 $40.97 $40.97 $4.04 4,320
2019-09-20 $40.17 $41.07 $40.17 $41.07 $4.05 7,310
2019-09-19 $41.20 $41.20 $41.20 $41.20 $4.06 4,700
2019-09-18 $40.90 $40.90 $40.90 $40.90 $4.03 21,610
2019-09-17 $40.18 $41.02 $40.18 $41.02 $4.05 11,800
2019-09-16 $40.41 $41.17 $40.41 $41.17 $4.06 9,280
2019-09-13 $41.84 $41.84 $41.84 $41.84 $4.13 4,260
2019-09-12 $43.16 $43.16 $43.16 $43.16 $4.26 3,560
2019-09-11 $41.97 $41.97 $41.97 $41.97 $4.14 2,800
2019-09-10 $41.44 $42.12 $41.44 $42.12 $4.15 6,530
2019-09-09 $42.67 $42.67 $42.67 $42.67 $4.21 2,850
2019-09-06 $41.15 $41.15 $41.15 $41.15 $4.06 1,750
2019-09-05 $41.63 $41.67 $41.63 $41.67 $4.11 14,610
2019-09-04 $40.53 $41.23 $40.53 $41.23 $4.07 9,850
2019-09-03 $40.61 $40.61 $40.61 $40.61 $4.01 2,880
2019-08-30 $39.56 $39.78 $38.66 $39.78 $3.92 10,090
2019-08-29 $38.51 $39.25 $37.98 $37.98 $3.75 7,040
2019-08-28 $38.34 $39.04 $37.89 $37.89 $3.74 14,380
2019-08-27 $38.52 $39.54 $38.52 $39.54 $3.90 19,240
2019-08-26 $38.83 $38.83 $38.83 $38.83 $3.83 2,180
2019-08-23 $39.00 $40.27 $39.00 $40.27 $3.97 4,840
2019-08-22 $40.41 $40.41 $40.41 $40.41 $3.99 6,260
2019-08-21 $40.22 $40.22 $40.22 $40.22 $3.97 4,180
2019-08-20 $39.61 $39.64 $38.87 $38.96 $3.84 14,020
2019-08-19 $40.22 $40.23 $40.22 $40.23 $3.97 10,520
2019-08-16 $39.92 $40.79 $39.92 $40.79 $4.02 22,640
2019-08-15 $39.31 $39.92 $39.09 $39.09 $3.86 27,150
2019-08-14 $40.66 $40.75 $40.43 $40.75 $4.02 24,890
2019-08-13 $40.81 $41.50 $40.09 $41.50 $4.09 21,810
2019-08-12 $40.33 $41.43 $40.33 $41.43 $4.09 6,760
2019-08-09 $41.22 $41.92 $40.54 $40.62 $4.01 14,860
2019-08-08 $40.48 $41.42 $40.39 $40.39 $3.98 10,780
2019-08-07 $41.06 $41.10 $41.06 $41.10 $4.05 4,830
2019-08-06 $39.90 $40.75 $39.80 $39.80 $3.93 44,790
2019-08-05 $39.98 $39.98 $39.24 $39.24 $3.87 10,200
2019-08-02 $41.50 $41.54 $40.48 $40.48 $3.99 7,340
2019-08-01 $41.41 $41.41 $41.35 $41.35 $4.08 6,440
2019-07-31 $41.59 $41.59 $40.40 $40.40 $3.98 4,710
2019-07-30 $41.15 $41.15 $40.49 $40.49 $3.99 10,080
2019-07-29 $40.73 $41.34 $40.35 $40.35 $3.98 15,100
2019-07-26 $41.28 $41.52 $41.06 $41.52 $4.10 8,850
2019-07-25 $41.11 $41.61 $40.80 $41.61 $4.10 9,290
2019-07-24 $42.84 $42.84 $42.79 $42.84 $4.23 6,890
2019-07-23 $42.06 $42.78 $42.06 $42.78 $4.22 14,330
2019-07-22 $42.62 $43.10 $42.43 $43.10 $4.25 12,510
2019-07-19 $42.87 $43.07 $42.60 $43.02 $4.24 7,890
2019-07-18 $42.00 $42.56 $41.74 $42.56 $4.20 39,800
2019-07-17 $43.03 $43.03 $42.98 $42.98 $4.24 11,370
2019-07-16 $42.87 $42.87 $42.83 $42.87 $4.23 9,730
2019-07-15 $43.26 $43.26 $42.16 $42.16 $4.16 49,240
2019-07-12 $43.44 $43.48 $43.44 $43.48 $4.29 11,590
2019-07-11 $43.89 $43.89 $43.84 $43.84 $4.32 6,550
2019-07-10 $43.49 $43.49 $43.44 $43.44 $4.28 6,210
2019-07-09 $42.84 $43.05 $42.84 $43.05 $4.25 4,260
2019-07-08 $42.97 $43.32 $42.97 $43.25 $4.27 22,230
2019-07-05 $42.84 $43.43 $42.84 $43.43 $4.28 4,130
2019-07-03 $45.04 $45.04 $44.99 $44.99 $4.44 3,530
2019-07-02 $44.55 $45.06 $44.47 $45.01 $4.44 11,620
2019-07-01 $44.70 $44.70 $44.65 $44.65 $4.40 63,570
2019-06-28 $44.00 $44.39 $44.00 $44.39 $4.38 8,470
2019-06-27 $44.32 $44.32 $44.32 $44.32 $4.37 5,220
2019-06-26 $44.32 $44.32 $43.03 $43.03 $4.24 11,890
2019-06-25 $43.68 $43.68 $43.68 $43.68 $4.31 3,420
2019-06-24 $44.91 $44.91 $44.91 $44.91 $4.43 2,020
2019-06-21 $44.02 $44.91 $44.02 $44.91 $4.43 22,320
2019-06-20 $45.01 $45.06 $45.01 $45.06 $4.44 7,750
2019-06-19 $44.05 $44.46 $43.89 $44.46 $4.39 33,180
2019-06-18 $43.46 $44.31 $43.35 $43.35 $4.28 13,590
2019-06-17 $42.29 $43.00 $42.29 $42.85 $4.23 63,880
2019-06-14 $42.29 $42.51 $42.29 $42.51 $4.19 54,600
2019-06-13 $43.10 $43.10 $43.10 $43.10 $4.25 6,390
2019-06-12 $43.07 $43.42 $42.65 $42.65 $4.21 5,270
2019-06-11 $42.95 $43.15 $42.28 $42.28 $4.17 7,290
2019-06-10 $42.86 $42.90 $42.85 $42.85 $4.23 8,420
2019-06-07 $42.85 $42.85 $42.85 $42.85 $4.23 4,580
2019-06-06 $42.08 $42.59 $42.08 $42.59 $4.20 16,910
2019-06-05 $42.36 $42.36 $42.36 $42.36 $4.18 5,230
2019-06-04 $41.66 $41.66 $41.65 $41.65 $4.11 11,950
2019-06-03 $41.47 $41.61 $41.13 $41.61 $4.10 11,330
2019-05-31 $41.24 $41.28 $40.84 $41.08 $4.05 51,870
2019-05-30 $40.75 $40.75 $40.75 $40.75 $4.02 1,800
2019-05-29 $40.43 $40.55 $39.97 $40.55 $4.00 40,880
2019-05-28 $42.22 $42.22 $42.22 $42.22 $4.16 1,760
2019-05-24 $41.43 $42.22 $41.43 $42.22 $4.16 8,970
2019-05-23 $41.67 $41.86 $41.60 $41.86 $4.13 28,190
2019-05-22 $42.62 $42.62 $42.62 $42.62 $4.20 5,410
2019-05-21 $41.40 $41.44 $41.40 $41.44 $4.09 6,320
2019-05-20 $41.40 $41.44 $41.40 $41.44 $4.09 9,950
2019-05-17 $41.15 $41.65 $41.15 $41.65 $4.11 10,890
2019-05-16 $41.15 $42.44 $41.15 $42.38 $4.18 14,060
2019-05-15 $41.12 $41.12 $41.12 $41.12 $4.06 2,710
2019-05-14 $40.39 $41.27 $40.39 $41.27 $4.07 4,030
2019-05-13 $41.38 $41.38 $41.38 $41.38 $4.08 2,210
2019-05-10 $40.89 $41.43 $40.89 $41.38 $4.08 6,170
2019-05-09 $41.04 $41.04 $41.04 $41.04 $4.05 4,290
2019-05-08 $41.21 $41.21 $41.21 $41.21 $4.06 2,960
2019-05-07 $40.07 $41.21 $40.07 $41.21 $4.06 7,930
2019-05-06 $40.29 $40.29 $40.29 $40.29 $3.97 5,120
2019-05-03 $40.95 $41.60 $40.95 $41.60 $4.10 18,130
2019-05-02 $39.70 $39.70 $39.70 $39.70 $3.92 4,170
2019-05-01 $39.70 $39.70 $39.70 $39.70 $3.92 6,070
2019-04-30 $40.53 $40.91 $40.53 $40.91 $4.04 12,600
2019-04-29 $41.88 $42.35 $41.88 $42.35 $4.18 7,770
2019-04-26 $41.83 $42.23 $41.83 $42.23 $4.17 5,800
2019-04-25 $41.42 $41.90 $40.85 $40.85 $4.03 46,230
2019-04-24 $42.09 $42.14 $42.09 $42.12 $4.15 12,600
2019-04-23 $42.05 $42.05 $42.05 $42.05 $4.15 33,800
2019-04-22 $41.93 $41.93 $41.93 $41.93 $4.14 3,780
2019-04-18 $41.93 $41.93 $41.93 $41.93 $4.14 740
2019-04-17 $41.67 $41.93 $41.67 $41.93 $4.14 10,080
2019-04-16 $42.86 $42.86 $42.86 $42.86 $4.23 24,400
2019-04-15 $42.06 $42.06 $42.06 $42.06 $4.15 3,340
2019-04-12 $41.72 $41.95 $41.72 $41.91 $4.13 8,110
2019-04-11 $41.76 $41.76 $41.75 $41.75 $4.12 5,640
2019-04-10 $41.20 $41.78 $41.20 $41.78 $4.12 13,640
2019-04-09 $41.50 $41.50 $41.50 $41.50 $4.09 7,450
2019-04-08 $41.50 $41.50 $41.23 $41.50 $4.08 7,420
2019-04-05 $41.91 $41.91 $41.91 $41.91 $4.12 4,180
2019-04-04 $40.77 $40.77 $40.72 $40.72 $4.00 8,460
2019-04-03 $42.18 $42.18 $42.13 $42.13 $4.14 3,470
2019-04-02 $41.41 $41.56 $41.41 $41.51 $4.08 10,240
2019-04-01 $41.55 $41.55 $41.55 $41.55 $4.08 4,790
2019-03-29 $40.98 $41.34 $40.98 $41.29 $4.06 4,570
2019-03-28 $41.03 $41.03 $41.03 $41.03 $4.03 5,090
2019-03-27 $40.77 $40.77 $40.77 $40.77 $4.01 2,810
2019-03-26 $40.86 $40.86 $40.86 $40.86 $4.02 23,310
2019-03-25 $39.69 $40.34 $39.69 $40.34 $3.96 8,810
2019-03-22 $39.94 $40.21 $39.94 $40.21 $3.95 5,050
2019-03-21 $40.09 $40.49 $40.09 $40.44 $3.97 10,770
2019-03-20 $40.57 $41.06 $40.57 $40.99 $4.03 14,530
2019-03-19 $40.73 $40.73 $40.68 $40.68 $4.00 7,600
2019-03-18 $40.49 $40.86 $40.49 $40.86 $4.02 6,830
2019-03-15 $39.85 $39.85 $39.85 $39.85 $3.92 3,070
2019-03-14 $40.45 $40.45 $39.85 $39.85 $3.92 4,120
2019-03-13 $39.55 $40.00 $39.55 $40.00 $3.93 6,420
2019-03-12 $39.84 $39.84 $39.84 $39.84 $3.92 5,990
2019-03-11 $39.57 $39.57 $39.57 $39.57 $3.89 5,930
2019-03-08 $38.33 $39.11 $38.33 $39.11 $3.84 54,940
2019-03-07 $39.24 $39.24 $39.24 $39.24 $3.86 15,110
2019-03-06 $39.54 $39.54 $38.60 $39.54 $3.89 10,710
2019-03-05 $39.74 $39.74 $39.74 $39.74 $3.91 30,120
2019-03-04 $39.66 $39.66 $39.66 $39.66 $3.90 3,140
2019-03-01 $39.25 $39.25 $38.22 $38.22 $3.76 9,540
2019-02-28 $39.22 $39.54 $39.00 $39.00 $3.83 9,190
2019-02-27 $39.36 $39.36 $39.36 $39.36 $3.87 6,880
2019-02-26 $39.27 $39.31 $38.55 $39.31 $3.86 19,000
2019-02-25 $39.29 $39.29 $39.29 $39.29 $3.86 3,920
2019-02-22 $38.63 $38.81 $38.60 $38.73 $3.81 13,680
2019-02-21 $39.02 $39.02 $39.02 $39.02 $3.84 3,280
2019-02-20 $38.33 $39.20 $38.33 $39.20 $3.85 8,350
2019-02-19 $38.88 $39.08 $38.88 $39.08 $3.84 4,380
2019-02-15 $37.10 $37.20 $37.10 $37.20 $3.66 12,600
2019-02-14 $37.46 $37.46 $37.46 $37.46 $3.68 4,280
2019-02-13 $37.09 $37.09 $37.09 $37.09 $3.65 5,440
2019-02-12 $36.70 $36.70 $36.70 $36.70 $3.61 12,480
2019-02-11 $36.76 $36.96 $36.75 $36.75 $3.61 23,160
2019-02-08 $36.46 $36.46 $36.46 $36.46 $3.58 4,140
2019-02-07 $36.46 $36.46 $36.46 $36.46 $3.58 6,390
2019-02-06 $36.56 $36.56 $36.56 $36.56 $3.59 4,470
2019-02-05 $36.46 $36.46 $36.46 $36.46 $3.58 3,070
2019-02-04 $36.49 $36.49 $36.49 $36.49 $3.59 36,190
2019-02-01 $35.79 $36.31 $35.79 $36.31 $3.57 36,080
2019-01-31 $36.87 $36.87 $36.87 $36.87 $3.62 9,220
2019-01-30 $36.54 $36.54 $36.54 $36.54 $3.59 6,070
2019-01-29 $36.61 $36.61 $36.61 $36.61 $3.60 9,730
2019-01-28 $36.10 $36.28 $36.10 $36.28 $3.57 7,010
2019-01-25 $36.11 $36.34 $36.11 $36.34 $3.57 11,260
2019-01-24 $35.99 $36.84 $35.99 $36.84 $3.62 6,970
2019-01-23 $36.43 $36.43 $36.43 $36.43 $3.58 6,520
2019-01-22 $36.01 $36.45 $36.01 $36.45 $3.58 22,650
2019-01-18 $36.00 $36.99 $36.00 $36.99 $3.64 33,050
2019-01-17 $35.39 $35.58 $35.39 $35.58 $3.50 9,380
2019-01-16 $34.79 $34.79 $33.88 $33.88 $3.33 10,110
2019-01-15 $34.45 $34.45 $34.45 $34.45 $3.39 10,530
2019-01-14 $34.70 $34.70 $34.50 $34.70 $3.41 20,130
2019-01-11 $34.14 $34.45 $34.14 $34.45 $3.39 9,230
2019-01-10 $33.50 $33.50 $33.50 $33.50 $3.29 5,160
2019-01-09 $33.41 $33.41 $33.41 $33.41 $3.28 7,720
2019-01-08 $32.75 $32.75 $32.75 $32.75 $3.22 800
2019-01-07 $32.75 $32.75 $32.75 $32.75 $3.22 10,970
2019-01-04 $30.90 $32.04 $30.90 $32.04 $3.15 9,760
2019-01-03 $30.21 $30.21 $29.77 $29.77 $2.93 4,540
2019-01-02 $31.57 $31.65 $31.57 $31.65 $3.11 6,120
2018-12-31 $31.60 $31.65 $31.60 $31.65 $3.11 18,300
2018-12-28 $32.29 $32.29 $30.66 $30.66 $3.01 12,690
2018-12-27 $31.00 $31.00 $31.00 $31.00 $3.05 800
2018-12-26 $29.34 $31.00 $29.12 $31.00 $3.05 58,700
2018-12-24 $29.54 $30.71 $29.40 $29.40 $2.89 5,450
2018-12-21 $29.79 $30.40 $29.76 $30.18 $2.97 32,230
2018-12-20 $30.35 $30.35 $30.35 $30.35 $2.98 1,300
2018-12-19 $30.79 $31.54 $30.35 $30.35 $2.98 10,910
2018-12-18 $31.49 $31.63 $30.79 $31.63 $3.11 57,080
2018-12-17 $31.24 $31.94 $31.24 $31.24 $3.07 7,750
2018-12-14 $32.39 $32.66 $32.04 $32.66 $3.21 30,170
2018-12-13 $32.63 $33.20 $32.44 $33.20 $3.26 18,630
2018-12-12 $33.04 $33.36 $33.04 $33.35 $3.28 14,240
2018-12-11 $32.35 $32.35 $31.48 $31.48 $3.09 26,830
2018-12-10 $31.80 $32.35 $31.15 $32.35 $3.18 12,560
2018-12-07 $31.36 $31.62 $30.83 $31.62 $3.11 7,840
2018-12-06 $30.81 $31.67 $30.71 $30.71 $3.02 7,920
2018-12-04 $31.35 $31.35 $30.63 $30.63 $3.01 6,160
2018-12-03 $31.62 $31.62 $31.54 $31.54 $3.10 7,610
2018-11-30 $30.86 $30.86 $30.86 $30.86 $3.03 1,140
2018-11-29 $30.06 $30.86 $30.06 $30.86 $3.03 5,860
2018-11-28 $30.66 $30.66 $30.66 $30.66 $3.01 3,240
2018-11-27 $30.27 $30.27 $30.27 $30.27 $2.98 3,110
2018-11-26 $30.93 $30.93 $30.27 $30.27 $2.98 4,310
2018-11-23 $29.93 $30.79 $29.93 $30.79 $3.03 12,470
2018-11-21 $30.39 $30.39 $29.79 $29.80 $2.93 229,280
2018-11-20 $30.31 $30.50 $30.31 $30.37 $2.98 24,830
2018-11-19 $32.67 $32.67 $32.10 $32.10 $3.15 5,360
2018-11-16 $32.35 $32.99 $32.35 $32.99 $3.24 3,770
2018-11-15 $32.28 $32.28 $32.28 $32.28 $3.17 3,370
2018-11-14 $32.11 $33.48 $32.11 $32.61 $3.21 11,030
2018-11-13 $32.93 $33.75 $32.79 $32.79 $3.22 24,530
2018-11-12 $34.58 $34.58 $34.58 $34.58 $3.40 750
2018-11-09 $34.58 $34.58 $34.58 $34.58 $3.40 2,260
2018-11-08 $34.65 $34.65 $34.65 $34.65 $3.41 1,260
2018-11-07 $34.65 $34.65 $34.65 $34.65 $3.41 2,830
2018-11-06 $34.51 $34.51 $34.51 $34.51 $3.39 3,220
2018-11-05 $34.86 $34.86 $33.83 $33.83 $3.32 4,380
2018-11-02 $34.97 $34.97 $34.97 $34.97 $3.44 7,800
2018-11-01 $35.20 $35.37 $35.20 $35.37 $3.48 21,260
2018-10-31 $34.69 $34.69 $34.69 $34.69 $3.41 2,620
2018-10-30 $33.82 $33.82 $33.82 $33.82 $3.32 2,880
2018-10-29 $32.66 $32.66 $32.66 $32.66 $3.21 4,150
2018-10-26 $32.14 $32.14 $32.14 $32.14 $3.16 1,980
2018-10-25 $31.09 $31.22 $30.75 $30.75 $3.02 12,730
2018-10-24 $31.90 $31.90 $31.90 $31.90 $3.14 3,480
2018-10-23 $31.41 $32.35 $31.41 $32.35 $3.18 11,350
2018-10-22 $34.90 $34.90 $34.90 $34.90 $3.43 820
2018-10-19 $34.90 $34.90 $34.90 $34.90 $3.43 910
2018-10-18 $34.55 $34.90 $34.55 $34.90 $3.43 3,060
2018-10-17 $34.48 $34.48 $34.48 $34.48 $3.39 2,510
2018-10-16 $33.95 $34.29 $33.73 $33.73 $3.32 9,600
2018-10-15 $33.60 $33.83 $33.57 $33.83 $3.32 7,030
2018-10-12 $33.19 $33.86 $33.19 $33.86 $3.33 8,070
2018-10-11 $32.85 $32.85 $32.85 $32.85 $3.23 990
2018-10-10 $33.52 $33.52 $32.85 $32.85 $3.23 13,220
2018-10-09 $33.94 $34.50 $33.94 $34.50 $3.39 219,560
2018-10-08 $35.05 $35.05 $35.05 $35.05 $3.44 4,450
2018-10-05 $35.70 $35.71 $35.70 $35.71 $3.51 9,690
2018-10-04 $36.17 $36.17 $36.17 $36.17 $3.55 2,500
2018-10-03 $38.25 $38.25 $38.25 $38.25 $3.76 3,920
2018-10-02 $37.82 $37.82 $37.80 $37.80 $3.72 6,460
2018-10-01 $38.15 $38.15 $38.15 $38.15 $3.75 21,720
2018-09-28 $38.11 $38.11 $38.11 $38.11 $3.75 3,710
2018-09-27 $37.90 $38.16 $37.90 $38.16 $3.75 2,900
2018-09-26 $38.88 $38.88 $38.88 $38.88 $3.82 1,500
2018-09-25 $38.49 $38.49 $38.49 $38.49 $3.78 2,670
2018-09-24 $38.74 $38.74 $38.74 $38.74 $3.81 1,860
2018-09-21 $38.71 $38.71 $38.71 $38.71 $3.80 550
2018-09-20 $38.71 $38.71 $38.71 $38.71 $3.80 4,150
2018-09-19 $39.02 $39.02 $39.02 $39.02 $3.84 2,530
2018-09-18 $39.26 $39.26 $39.26 $39.26 $3.86 6,260
2018-09-17 $40.00 $40.00 $40.00 $40.00 $3.93 1,750
2018-09-14 $39.63 $39.63 $39.63 $39.63 $3.89 1,200
2018-09-13 $39.63 $39.63 $39.63 $39.63 $3.89 2,270
2018-09-12 $39.82 $39.82 $39.63 $39.63 $3.89 8,160
2018-09-11 $38.40 $38.68 $38.40 $38.68 $3.80 5,800
2018-09-10 $38.46 $38.46 $38.46 $38.46 $3.78 1,450
2018-09-07 $38.46 $38.46 $38.46 $38.46 $3.78 1,780
2018-09-06 $38.49 $38.49 $38.49 $38.49 $3.78 4,650
2018-09-05 $39.29 $39.29 $39.29 $39.29 $3.86 1,480
2018-09-04 $39.29 $39.29 $39.29 $39.29 $3.86 4,260
2018-08-31 $39.86 $40.00 $39.86 $40.00 $3.93 39,790
2018-08-30 $40.88 $40.88 $40.88 $40.88 $4.02 3,260
2018-08-29 $41.23 $41.23 $41.23 $41.23 $4.05 1,420
2018-08-28 $41.08 $41.08 $41.08 $41.08 $4.04 1,410
2018-08-27 $41.08 $41.08 $41.08 $41.08 $4.04 4,870
2018-08-24 $40.83 $40.83 $40.83 $40.83 $4.01 1,360
2018-08-23 $41.02 $41.02 $41.02 $41.02 $4.03 4,070
2018-08-22 $41.07 $41.07 $41.07 $41.07 $4.04 13,700
2018-08-21 $40.45 $40.85 $40.45 $40.85 $4.01 11,890
2018-08-20 $40.10 $40.10 $40.10 $40.10 $3.94 3,170
2018-08-17 $39.68 $39.68 $39.68 $39.68 $3.90 51,120
2018-08-16 $38.80 $39.79 $38.80 $39.79 $3.91 6,060
2018-08-15 $39.15 $39.69 $39.15 $39.69 $3.90 4,080
2018-08-14 $40.43 $40.43 $40.43 $40.43 $3.97 4,200
2018-08-13 $39.65 $39.65 $39.65 $39.65 $3.90 4,200
2018-08-10 $38.75 $39.59 $38.75 $39.59 $3.89 6,050
2018-08-09 $39.31 $39.31 $39.31 $39.31 $3.86 960
2018-08-08 $39.31 $39.31 $39.31 $39.31 $3.86 940
2018-08-07 $39.98 $40.51 $39.31 $39.31 $3.86 16,480
2018-08-06 $39.66 $39.66 $39.66 $39.66 $3.90 2,720
2018-08-03 $39.14 $39.14 $39.14 $39.14 $3.85 1,930
2018-08-02 $39.14 $39.14 $39.14 $39.14 $3.85 1,670
2018-08-01 $39.67 $39.67 $38.75 $39.66 $3.90 254,280
2018-07-31 $39.68 $39.68 $39.68 $39.68 $3.90 310
2018-07-30 $39.68 $39.68 $39.68 $39.68 $3.90 2,000
2018-07-27 $39.68 $39.68 $39.68 $39.68 $3.90 4,870
2018-07-24 $38.65 $38.65 $38.65 $38.65 $3.80 550
2018-07-18 $38.65 $38.65 $38.65 $38.65 $3.80 250
2018-07-17 $38.65 $38.65 $38.65 $38.65 $3.80 2,000
2018-07-16 $37.52 $37.52 $37.52 $37.52 $3.69 50
2018-07-12 $37.52 $37.52 $37.52 $37.52 $3.69 70
2018-07-09 $37.52 $37.52 $37.52 $37.52 $3.69 3,000
2018-07-06 $36.79 $36.79 $36.79 $36.79 $3.62 700
2018-07-03 $36.79 $36.79 $36.79 $36.79 $3.62 830
2018-07-02 $36.97 $36.97 $36.79 $36.79 $3.62 27,650
2018-06-28 $36.90 $36.90 $36.90 $36.90 $3.63 2,130
2018-06-27 $38.00 $38.00 $38.00 $38.00 $3.73 3,150
2018-06-26 $36.07 $36.07 $36.07 $36.07 $3.55 50
2018-06-22 $36.07 $36.07 $36.07 $36.07 $3.55 670
2018-06-20 $36.07 $36.07 $36.07 $36.07 $3.55 90
2018-06-18 $36.07 $36.07 $36.07 $36.07 $3.55 20
2018-06-15 $36.07 $36.07 $36.07 $36.07 $3.55 20
2018-06-12 $36.07 $36.07 $36.07 $36.07 $3.55 3,020
2018-06-11 $34.10 $34.10 $34.10 $34.10 $3.35 1,460
2018-06-07 $34.10 $34.10 $34.10 $34.10 $3.35 820
2018-06-06 $34.10 $34.10 $34.10 $34.10 $3.35 1,340
2018-06-01 $34.00 $34.00 $34.00 $34.00 $3.34 3,000
2018-05-30 $33.92 $33.92 $33.92 $33.92 $3.33 1,280
2018-05-29 $33.92 $33.92 $33.92 $33.92 $3.33 940
2018-05-25 $33.92 $33.92 $33.92 $33.92 $3.33 60
2018-05-24 $33.92 $33.92 $33.92 $33.92 $3.33 7,500
2018-05-23 $33.78 $33.78 $33.78 $33.78 $3.32 3,890
2018-05-10 $34.76 $34.76 $34.76 $34.76 $3.42 1,000
2018-05-09 $34.53 $34.53 $34.53 $34.53 $3.39 1,190
2018-05-08 $33.89 $33.90 $33.89 $33.90 $3.33 5,250
2018-05-07 $33.60 $33.60 $33.60 $33.60 $3.30 410
2018-05-04 $33.60 $33.60 $33.60 $33.60 $3.30 2,790
2018-05-03 $34.68 $34.68 $34.68 $34.68 $3.41 1,350
2018-05-02 $34.73 $34.73 $34.73 $34.73 $3.41 920
2018-05-01 $34.62 $34.73 $33.38 $34.73 $3.41 37,240
2018-04-30 $34.78 $34.78 $34.68 $34.68 $3.41 5,520
2018-04-27 $34.11 $34.11 $34.11 $34.11 $3.35 3,660
2018-04-26 $32.79 $32.79 $32.79 $32.79 $3.22 1,000
2018-04-24 $32.78 $32.78 $32.78 $32.78 $3.22 6,360
2018-04-23 $32.60 $32.60 $32.60 $32.60 $3.20 1,400
2018-04-20 $32.45 $32.45 $32.45 $32.45 $3.19 3,080
2018-04-18 $31.33 $31.33 $31.33 $31.33 $3.08 30
2018-04-16 $31.33 $31.33 $31.33 $31.33 $3.08 1,950
2018-04-13 $30.98 $30.98 $30.98 $30.98 $3.05 600
2018-04-11 $30.98 $30.98 $30.98 $30.98 $3.05 50,000
2018-04-06 $30.58 $30.58 $30.58 $30.58 $3.01 750
2018-04-04 $30.58 $30.58 $30.58 $30.58 $3.01 1,000
2018-04-03 $31.10 $31.34 $31.10 $31.34 $3.08 2,090
2018-04-02 $31.80 $31.80 $31.80 $31.80 $3.13 39,440
2018-03-23 $30.75 $30.75 $30.75 $30.75 $3.02 2,000
2018-03-15 $33.59 $33.59 $33.59 $33.59 $3.30 2,020
2018-03-13 $34.00 $34.00 $33.48 $33.48 $3.29 2,520
2018-03-12 $34.69 $34.69 $34.60 $34.60 $3.40 4,820
2018-03-08 $33.17 $33.17 $33.17 $33.17 $3.26 960
2018-03-07 $33.17 $33.17 $33.17 $33.17 $3.26 20
2018-03-02 $33.17 $33.17 $33.17 $33.17 $3.26 1,060
2018-03-01 $33.17 $33.17 $33.17 $33.17 $3.26 16,450
2018-02-28 $35.10 $35.10 $35.10 $35.10 $3.45 980
2018-02-27 $35.10 $35.10 $35.10 $35.10 $3.45 660
2018-02-20 $35.10 $35.10 $35.10 $35.10 $3.45 500
2018-02-15 $35.10 $35.10 $35.10 $35.10 $3.45 220
2018-02-12 $35.10 $35.10 $35.10 $35.10 $3.45 130
2018-02-09 $35.10 $35.10 $35.10 $35.10 $3.45 700
2018-02-08 $35.10 $35.10 $35.10 $35.10 $3.45 60
2018-02-07 $35.10 $35.10 $35.10 $35.10 $3.45 2,040
2018-02-06 $33.80 $33.80 $33.80 $33.80 $3.32 2,000
2018-02-05 $34.30 $34.30 $34.30 $34.30 $3.37 3,610
2018-02-01 $37.08 $37.15 $37.08 $37.15 $3.65 8,270
2018-01-31 $38.25 $38.25 $38.25 $38.25 $3.76 380
2018-01-30 $38.25 $38.25 $38.25 $38.25 $3.76 560
2018-01-26 $38.25 $38.25 $38.25 $38.25 $3.76 5,610
2018-01-25 $38.25 $38.25 $38.25 $38.25 $3.76 4,120
2018-01-23 $36.82 $36.82 $36.82 $36.82 $3.62 200
2018-01-22 $36.82 $36.82 $36.82 $36.82 $3.62 3,330
2018-01-19 $36.00 $36.00 $36.00 $36.00 $3.54 110
2018-01-17 $36.00 $36.00 $36.00 $36.00 $3.54 940
2018-01-12 $36.00 $36.00 $36.00 $36.00 $3.54 7,540
2018-01-11 $36.19 $36.19 $36.19 $36.19 $3.56 600
2018-01-10 $36.19 $36.19 $36.19 $36.19 $3.56 5,300
2018-01-09 $36.13 $36.13 $36.13 $36.13 $3.55 130
2018-01-08 $36.13 $36.13 $36.13 $36.13 $3.55 10,270
2018-01-05 $36.26 $36.26 $36.26 $36.26 $3.56 20
2018-01-04 $36.26 $36.26 $36.26 $36.26 $3.56 70
2018-01-03 $36.26 $36.26 $36.26 $36.26 $3.56 2,500
2018-01-02 $35.90 $35.90 $35.90 $35.90 $3.53 22,580
2017-12-29 $35.26 $35.26 $35.26 $35.26 $3.47 1,500
2017-12-28 $35.26 $35.26 $35.26 $35.26 $3.47 4,680
2017-12-27 $35.82 $35.82 $35.82 $35.82 $3.52 2,260
2017-12-26 $34.54 $34.54 $34.54 $34.54 $3.39 1,100
2017-12-22 $35.16 $35.16 $35.16 $35.16 $3.46 750
2017-12-20 $35.00 $35.16 $34.69 $35.16 $3.46 3,060
2017-12-19 $35.00 $35.00 $35.00 $35.00 $3.44 2,650
2017-12-18 $35.08 $35.08 $35.08 $35.08 $3.45 15,000
2017-12-15 $34.97 $34.97 $34.97 $34.97 $3.44 1,000
2017-12-14 $35.58 $35.58 $35.58 $35.58 $3.50 1,380
2017-12-13 $35.56 $35.56 $35.56 $35.56 $3.49 1,000
2017-12-12 $35.80 $35.80 $35.80 $35.80 $3.52 2,730
2017-12-11 $36.50 $36.50 $36.50 $36.50 $3.59 610
2017-12-08 $36.50 $36.50 $36.50 $36.50 $3.59 2,270
2017-12-07 $35.80 $35.80 $35.80 $35.80 $3.52 1,220
2017-12-06 $35.80 $35.80 $35.80 $35.80 $3.52 1,090
2017-12-05 $36.78 $36.78 $36.78 $36.78 $3.61 120
2017-12-04 $36.78 $36.78 $36.78 $36.78 $3.61 2,690
2017-12-01 $37.30 $37.30 $36.05 $36.05 $3.54 27,620
2017-11-30 $37.30 $37.30 $37.30 $37.30 $3.67 39,230
2017-11-28 $37.51 $37.51 $37.51 $37.51 $3.69 10,390
2017-11-27 $36.88 $37.58 $36.88 $37.58 $3.69 6,000
2017-11-22 $36.84 $37.33 $36.84 $37.33 $3.67 5,000
2017-11-21 $36.04 $36.04 $36.04 $36.04 $3.54 820
2017-11-20 $36.04 $36.04 $36.04 $36.04 $3.54 620
2017-11-17 $35.47 $36.04 $35.47 $36.04 $3.54 9,370
2017-11-16 $35.96 $35.97 $35.96 $35.96 $3.53 6,010
2017-11-15 $36.19 $36.19 $36.19 $36.19 $3.56 70
2017-11-14 $36.19 $36.19 $36.19 $36.19 $3.56 2,830
2017-11-13 $35.58 $35.58 $35.28 $35.28 $3.47 13,010
2017-11-09 $35.00 $35.02 $35.00 $35.02 $3.44 3,110
2017-11-07 $35.15 $35.63 $35.15 $35.63 $3.50 5,270
2017-11-06 $34.43 $34.43 $34.43 $34.43 $3.38 850
2017-11-03 $34.43 $34.43 $34.43 $34.43 $3.38 730
2017-11-02 $34.45 $34.45 $34.43 $34.43 $3.38 3,590
2017-11-01 $34.85 $35.04 $34.85 $35.04 $3.44 4,870
2017-10-31 $34.90 $34.90 $34.82 $34.82 $3.42 2,080
2017-10-26 $34.06 $34.06 $34.06 $34.06 $3.35 920
2017-10-25 $34.06 $34.06 $34.06 $34.06 $3.35 2,070
2017-10-24 $33.42 $33.42 $33.42 $33.42 $3.28 1,000
2017-10-23 $33.90 $33.90 $33.90 $33.90 $3.33 5,000
2017-10-20 $33.55 $33.55 $33.55 $33.55 $3.30 730
2017-10-19 $33.55 $33.55 $33.55 $33.55 $3.30 2,380
2017-10-18 $33.39 $33.39 $33.39 $33.39 $3.28 150
2017-10-17 $33.00 $33.39 $33.00 $33.39 $3.28 19,000
2017-10-13 $33.65 $33.65 $33.65 $33.65 $3.31 90
2017-10-12 $33.69 $33.69 $33.65 $33.65 $3.31 60,150
2017-10-10 $33.32 $33.32 $33.32 $33.32 $3.27 8,850
2017-10-05 $33.63 $33.63 $33.63 $33.63 $3.31 5,750
2017-10-04 $33.44 $33.69 $33.44 $33.69 $3.31 2,150
2017-10-03 $33.25 $33.37 $32.64 $33.37 $3.28 10,880
2017-10-02 $31.73 $31.73 $31.73 $31.73 $3.12 900
2017-09-29 $32.11 $32.33 $31.73 $31.73 $3.12 7,410
2017-09-28 $32.34 $32.34 $32.34 $32.34 $3.18 100
2017-09-27 $32.34 $32.34 $32.34 $32.34 $3.18 60
2017-09-26 $32.34 $32.34 $32.34 $32.34 $3.18 10,720
2017-09-25 $32.40 $32.40 $32.40 $32.40 $3.18 5,100

Straumann Holding AG (SAUHY) News Headlines

Recent Straumann Holding AG (SAUHY) News
Similar Companies to Straumann Holding AG (SAUHY) 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.