Straumann Holding AG (SAUHY) Exchange: PINK
Data as of May 3, 2024
$15.16 ($-0.52) -3.32%
Straumann Holding AG - Daily Information
Click for more stock information on Straumann Holding AG.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $15.32 |
Previous Close | $15.16 |
High | $15.32 |
Low | $15.04 |
Adjusted Open | $15.32 |
Previous Adjusted Close | $15.16 |
Adjusted High | $15.32 |
Adjusted Low | $15.04 |
About Straumann Holding AG (SAUHY)
Straumann Holding AG ADR
Invest in Straumann Holding AG (SAUHY)
Historical Stock Data for Straumann Holding AG (SAUHY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
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 | -- | -- | -- |