SW Historical Prices

Summary

Key Stock Metrics

37.01

(April 9, 2025)

52-Week Low

56.99

(November 22, 2024)

52-Week High

60.07

(August 18, 2021)

All-Time High

43.33

(May 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-05-23 11.48 11.48 11.48 11.48 1200
2011-06-10 11.05 11.05 11.05 11.05 133
2011-06-30 11.80 11.80 11.80 11.80 223
2011-07-01 12.40 12.40 12.40 12.40 403
2011-07-08 12.10 12.10 12.10 12.10 203
2011-07-14 11.62 11.62 11.62 11.62 4000
2011-07-21 10.23 10.23 10.23 10.23 45000
2011-07-22 10.65 10.65 10.65 10.65 203
2011-08-04 7.60 7.60 7.48 7.48 2935
2011-08-09 7.43 7.45 7.43 7.45 10000
2011-08-10 7.27 7.27 7.27 7.27 40268
2011-08-18 6.82 6.82 6.82 6.82 300
2011-08-22 7.50 7.50 7.50 7.50 300
2011-08-29 7.45 7.45 7.45 7.45 20000
2011-09-06 6.90 6.90 6.90 6.90 1428
2011-09-12 5.81 5.81 5.81 5.81 1000
2011-09-20 6.65 6.65 6.65 6.65 775
2011-09-23 6.20 6.20 6.20 6.20 500
2011-11-04 6.73 6.73 6.73 6.73 7500
2011-11-07 6.73 6.73 6.73 6.73 500
2011-11-30 5.99 5.99 5.99 5.99 500
2011-12-02 6.10 6.10 6.10 6.10 1660
2011-12-07 6.39 6.39 6.39 6.39 10000
2011-12-30 5.95 5.95 5.95 5.95 20000
2012-01-03 6.55 6.57 6.55 6.57 3800
2012-01-06 6.22 6.22 6.22 6.22 174
2012-01-11 6.49 6.49 6.49 6.49 296
2012-01-26 8.17 8.17 8.17 8.17 5000
2012-02-10 9.65 9.65 9.65 9.65 500
2012-02-28 10.06 10.06 10.06 10.06 775
2012-03-06 9.19 9.19 9.12 9.12 2250
2012-03-22 9.12 9.12 9.12 9.12 1000
2012-03-26 9.13 9.13 9.13 9.13 1925
2012-04-04 8.47 8.47 8.47 8.47 3050
2012-04-11 8.16 8.16 8.16 8.16 25147
2012-04-17 8.82 8.82 8.82 8.82 4000
2012-04-24 8.51 8.51 8.51 8.51 20000
2012-04-30 8.55 8.55 8.55 8.55 185
2012-05-04 8.40 8.40 8.40 8.40 45000
2012-05-10 8.40 8.40 8.40 8.40 203
2012-06-06 6.71 6.80 6.71 6.80 26000
2012-06-07 6.95 6.99 6.95 6.99 13590
2012-06-08 6.72 6.97 6.72 6.97 2500
2012-06-11 7.00 7.00 7.00 7.00 2000
2012-06-15 6.52 6.52 6.52 6.52 211
2012-06-19 6.80 6.80 6.65 6.65 1800
2012-06-29 6.63 6.63 6.63 6.63 301
2012-07-16 6.73 6.73 6.73 6.73 3000
2012-07-19 7.15 7.25 7.15 7.25 12289
2012-07-26 7.20 7.20 7.20 7.20 2000
2012-08-02 7.95 7.95 7.95 7.95 30000
2012-08-06 8.00 8.30 8.00 8.30 4300
2012-08-08 8.05 8.05 8.05 8.05 500
2012-08-09 8.05 8.05 8.05 8.05 2000
2012-08-10 7.99 8.10 7.99 8.10 1840
2012-08-15 8.15 8.15 8.15 8.15 4210
2012-08-22 8.40 8.66 8.40 8.60 7791
2012-08-24 8.42 8.65 8.42 8.65 950
2012-08-27 8.35 8.35 8.01 8.01 1111
2012-08-28 8.52 8.52 8.52 8.52 500
2012-08-29 8.28 8.28 8.28 8.28 400
2012-09-04 8.41 8.41 8.38 8.40 20222
2012-09-05 8.38 8.38 8.38 8.38 19778
2012-09-06 8.50 8.50 8.50 8.50 2495
2012-09-12 9.40 9.40 9.40 9.40 766
2012-09-13 9.35 9.45 9.35 9.45 950
2012-09-14 9.80 9.84 9.80 9.84 39000
2012-09-17 9.76 9.76 9.76 9.76 1000
2012-09-20 10.29 10.29 10.29 10.29 3000
2012-09-24 10.54 10.75 10.50 10.75 2300
2012-09-25 10.83 10.83 10.83 10.83 1500
2012-10-04 10.68 10.68 10.50 10.50 5485
2012-10-09 10.40 10.40 10.30 10.30 869
2012-10-17 11.20 11.20 11.20 11.20 200
2012-10-18 10.91 10.91 10.91 10.91 643
2012-11-06 10.76 10.76 10.76 10.76 1000
2012-11-15 10.47 10.47 10.25 10.25 26870
2012-11-16 10.05 10.05 10.05 10.05 6110
2012-11-19 10.59 10.59 10.59 10.59 1000
2012-11-27 11.30 11.30 11.30 11.30 31000
2012-12-07 11.62 11.62 11.62 11.62 1000
2012-12-12 12.05 12.05 12.05 12.05 475
2012-12-26 11.60 11.60 11.60 11.60 500
2012-12-27 11.65 11.65 11.58 11.58 1023
2012-12-28 11.65 11.65 11.65 11.65 112646
2012-12-31 11.55 12.25 11.50 12.00 24904
2013-01-03 12.00 12.00 12.00 12.00 22838
2013-01-07 12.60 12.60 12.60 12.60 24081
2013-01-08 12.15 12.15 12.15 12.15 730
2013-01-09 12.39 12.39 12.39 12.39 6973
2013-01-10 13.10 13.50 13.10 13.50 7966
2013-01-11 13.13 13.45 13.13 13.45 11649
2013-01-17 13.13 13.13 13.02 13.02 7718
2013-01-18 13.00 13.00 13.00 13.00 3138
2013-01-22 13.30 13.30 13.30 13.30 1395
2013-01-24 13.54 13.54 13.50 13.50 699
2013-01-25 13.80 13.80 13.80 13.80 200
2013-01-28 13.91 14.30 13.75 14.20 2111
2013-02-01 14.43 14.43 14.43 14.43 500
2013-02-11 14.30 14.33 14.30 14.33 709
2013-02-12 14.30 14.30 14.30 14.30 21265
2013-02-13 15.44 15.47 15.44 15.47 30000
2013-02-15 15.14 15.14 14.80 14.80 17069
2013-02-19 15.42 15.42 15.30 15.30 10400
2013-02-20 15.54 15.54 15.35 15.35 16530
2013-02-21 15.40 15.40 15.40 15.40 100
2013-02-22 15.23 15.25 15.23 15.25 15000
2013-02-25 15.50 15.50 15.50 15.50 2100
2013-02-26 15.03 15.08 15.03 15.08 765
2013-02-28 15.61 15.61 15.61 15.61 146959
2013-03-01 15.35 15.35 15.35 15.35 243977
2013-03-05 16.10 16.10 16.10 16.10 10130
2013-03-06 15.50 15.50 15.50 15.50 300
2013-03-07 15.45 15.45 15.45 15.45 200
2013-03-08 15.82 15.82 15.82 15.82 100
2013-03-11 15.47 15.47 15.47 15.47 300
2013-03-18 16.10 16.10 16.10 16.10 500
2013-03-28 16.70 16.70 16.25 16.25 4228
2013-04-04 15.79 15.79 15.75 15.75 4382
2013-04-05 15.25 15.25 15.25 15.25 500
2013-04-09 15.27 15.27 15.27 15.27 1000
2013-04-11 15.55 15.55 15.55 15.55 1000
2013-04-15 15.25 15.25 15.25 15.25 500
2013-04-17 15.38 15.38 15.38 15.38 500
2013-04-18 15.60 15.60 15.60 15.60 1112
2013-04-19 15.15 15.15 15.15 15.15 1000
2013-04-22 15.07 15.55 15.07 15.55 600
2013-04-25 15.25 15.27 15.15 15.15 4200
2013-04-29 14.69 14.75 14.65 14.75 17343
2013-05-09 15.83 15.83 15.83 15.83 7973
2013-05-15 16.50 16.50 16.50 16.50 30592
2013-05-16 16.40 16.40 16.40 16.40 3486
2013-05-21 16.25 16.25 16.25 16.25 300
2013-05-28 16.45 16.45 16.45 16.45 1000
2013-05-31 17.13 17.13 17.13 17.13 6990
2013-06-11 15.49 15.50 15.49 15.50 2180
2013-06-12 15.64 15.64 15.64 15.64 1743
2013-06-20 15.40 15.40 15.40 15.40 500
2013-06-24 14.57 14.57 14.57 14.57 2000
2013-06-25 14.95 14.95 14.95 14.95 500
2013-07-09 16.80 16.80 16.80 16.80 1000
2013-07-10 17.06 17.06 17.06 17.06 400
2013-07-15 17.85 17.95 17.85 17.95 500
2013-07-16 18.22 18.22 18.22 18.22 250
2013-07-18 18.47 18.70 18.47 18.70 2232
2013-07-25 19.00 19.30 19.00 19.30 1872
2013-07-26 19.30 19.30 19.30 19.30 1000
2013-08-07 20.15 20.15 20.15 20.15 500
2013-08-14 19.65 19.65 19.60 19.60 16449
2013-08-19 20.07 20.07 20.07 20.07 1263
2013-08-27 20.20 20.20 20.05 20.05 2678
2013-08-28 20.17 20.17 20.17 20.17 100
2013-09-12 22.23 22.23 22.23 22.23 1000
2013-09-13 22.19 22.19 22.19 22.19 2765
2013-09-23 22.29 22.29 22.29 22.29 30047
2013-09-26 22.22 22.22 22.22 22.22 500
2013-10-08 23.01 23.01 22.95 22.95 7144
2013-10-30 23.72 23.72 23.72 23.72 500
2013-11-01 24.60 24.60 24.60 24.60 400
2013-11-13 23.47 23.47 23.36 23.36 3152
2013-12-02 23.16 23.16 23.16 23.16 200
2013-12-16 21.99 21.99 21.99 21.99 3454
2013-12-31 24.96 25.01 24.96 25.01 263
2014-01-02 24.51 24.51 24.51 24.51 378
2014-01-14 24.91 25.00 24.91 25.00 725
2014-01-15 25.15 25.15 25.15 25.15 887
2014-01-16 25.10 25.10 25.10 25.10 19699
2014-01-17 25.27 25.27 25.27 25.27 22400
2014-01-31 23.25 23.25 23.25 23.25 275
2014-02-04 22.79 22.79 22.79 22.79 426
2014-02-12 26.23 26.23 26.20 26.20 8279
2014-03-04 27.50 27.97 27.50 27.97 1900
2014-03-07 27.78 27.78 27.78 27.78 100
2014-03-12 27.13 27.13 27.13 27.13 215
2014-03-14 26.00 26.00 26.00 26.00 220
2014-03-19 25.51 25.51 25.51 25.51 206
2014-03-24 24.72 24.72 24.72 24.72 191
2014-04-03 25.09 25.09 25.09 25.09 387
2014-04-28 21.83 22.26 21.83 22.26 505
2014-04-30 22.21 22.21 22.21 22.21 197
2014-05-15 22.77 22.77 22.77 22.77 100
2014-05-23 23.76 23.76 23.76 23.76 1400
2014-05-27 23.96 23.96 23.96 23.96 500
2014-05-28 23.60 23.60 23.60 23.60 1536
2014-06-30 22.63 22.63 22.63 22.63 104
2014-07-08 20.44 20.44 20.44 20.44 203
2014-07-10 20.44 20.44 20.44 20.44 300
2014-07-11 20.69 20.69 20.69 20.69 4359
2014-08-05 22.43 22.43 22.43 22.43 970
2014-08-12 21.36 21.36 21.36 21.36 104
2014-08-13 21.45 21.45 21.45 21.45 2179
2014-08-20 21.53 21.53 21.53 21.53 100
2014-08-22 21.58 21.58 21.58 21.58 100
2014-09-08 23.10 23.10 23.10 23.10 300
2014-09-22 22.84 22.84 22.79 22.79 2173
2014-09-24 21.20 21.20 21.20 21.20 13965
2014-10-10 19.36 19.36 19.36 19.36 2993
2014-10-14 19.66 19.66 19.66 19.66 300
2014-10-31 20.44 20.44 20.44 20.44 970
2014-11-11 20.54 20.54 20.54 20.54 100
2014-12-03 22.44 22.44 22.44 22.44 111
2014-12-08 23.56 23.56 23.56 23.56 1900
2014-12-11 23.19 23.19 23.19 23.19 2400
2014-12-12 23.05 23.05 23.05 23.05 600
2014-12-15 22.89 22.89 22.89 22.89 1000
2014-12-18 21.83 21.83 21.83 21.83 2000
2014-12-24 21.80 21.80 21.80 21.80 2648
2014-12-29 22.38 22.38 22.38 22.38 111
2014-12-31 22.52 22.52 22.52 22.52 661
2015-01-07 21.77 21.77 21.77 21.77 500
2015-01-28 24.27 24.27 24.27 24.27 557
2015-02-11 26.35 26.35 26.35 26.35 296
2015-02-12 27.75 28.04 27.75 28.04 1913
2015-02-17 27.24 27.24 27.24 27.24 349
2015-02-19 27.57 27.57 27.57 27.57 140
2015-02-27 28.38 28.38 28.38 28.38 700
2015-03-06 28.04 28.04 28.04 28.04 167
2015-03-09 0.00 0.00 0.00 28.04 0
2015-03-10 0.00 0.00 0.00 28.04 7
2015-03-11 27.87 27.87 27.87 27.87 100
2015-03-12 0.00 0.00 0.00 27.87 0
2015-03-13 0.00 0.00 0.00 27.87 5400
2015-03-26 27.33 27.33 27.33 27.33 500
2015-03-30 28.73 28.73 28.73 28.73 700
2015-04-02 29.67 29.67 29.67 29.67 1200
2015-04-14 31.65 31.65 31.65 31.65 441
2015-04-15 30.35 30.35 30.35 30.35 551
2015-04-16 30.23 30.23 30.23 30.23 1092
2015-04-17 31.16 31.16 30.70 30.70 1050
2015-04-22 30.44 30.44 30.44 30.44 400
2015-04-28 30.78 30.78 30.78 30.78 2100
2015-04-29 29.76 29.76 29.76 29.76 2300
2015-04-30 29.92 29.92 29.92 29.92 1206
2015-05-05 30.90 30.90 30.90 30.90 462
2015-05-19 31.51 31.51 31.30 31.30 6973
2015-06-10 29.44 29.44 29.44 29.44 271
2015-07-13 29.15 29.15 29.15 29.15 400
2015-07-16 31.02 31.02 31.02 31.02 250
2015-08-10 30.95 30.97 30.95 30.97 900
2015-08-18 30.89 30.89 30.89 30.89 500
2015-08-26 27.92 27.92 27.92 27.92 361
2015-09-01 28.53 28.53 28.53 28.53 108
2015-09-03 28.94 28.94 28.94 28.94 100
2015-10-19 27.33 27.33 27.33 27.33 200
2015-11-03 27.57 27.57 27.57 27.57 887
2015-11-16 27.42 27.42 27.42 27.42 100
2015-11-25 26.04 26.04 26.04 26.04 500
2015-12-09 25.49 25.49 25.49 25.49 100
2015-12-28 25.23 25.23 25.23 25.23 243
2015-12-29 25.66 25.66 25.66 25.66 200
2016-01-04 25.66 25.66 25.66 25.66 1000
2016-01-14 24.46 24.46 24.46 24.46 200
2016-01-21 23.00 23.00 23.00 23.00 400
2016-02-02 21.47 21.47 21.47 21.47 3500
2016-02-08 21.06 21.28 21.02 21.27 4241
2016-02-10 23.06 23.06 23.06 23.06 700
2016-02-12 23.71 23.71 23.71 23.71 100
2016-02-23 23.67 23.67 23.67 23.67 100
2016-02-24 23.11 23.11 23.11 23.11 300
2016-02-25 23.13 23.13 23.13 23.13 705
2016-03-07 24.53 24.53 24.53 24.53 193
2016-03-09 25.06 25.17 25.06 25.17 886
2016-03-21 25.47 25.49 25.33 25.33 2192
2016-03-22 24.77 25.13 24.77 25.00 3112
2016-03-23 25.26 25.42 25.20 25.35 3000
2016-03-28 25.24 25.24 25.24 25.24 1450
2016-03-29 25.39 25.98 25.39 25.88 3100
2016-03-30 0.00 0.00 0.00 25.88 0
2016-03-31 26.00 26.00 26.00 26.00 500
2016-04-01 0.00 0.00 0.00 26.00 0
2016-04-04 25.66 25.75 25.61 25.75 1300
2016-04-05 25.20 25.20 25.20 25.20 8500
2016-04-06 0.00 0.00 0.00 25.20 0
2016-04-08 26.23 26.62 26.00 26.00 1900
2016-04-15 26.76 26.76 26.76 26.76 200
2016-04-19 26.91 26.91 26.91 26.91 1000
2016-04-20 26.91 26.91 26.91 26.91 0
2016-04-21 26.91 26.91 26.91 26.91 0
2016-04-22 26.83 26.83 26.83 26.83 600
2016-04-27 26.83 26.83 26.83 26.83 1000
2016-04-28 26.83 26.83 26.83 26.83 0
2016-04-29 26.83 26.83 26.83 26.83 0
2016-05-09 26.83 26.83 26.83 26.83 100
2016-05-10 26.83 26.83 26.83 26.83 0
2016-05-11 26.83 26.83 26.83 26.83 0
2016-05-12 26.83 26.83 26.83 26.83 0
2016-05-13 26.83 26.83 26.83 26.83 0
2016-05-18 26.83 26.83 26.83 26.83 10
2016-05-19 26.59 26.59 26.59 26.59 300
2016-05-20 26.59 26.59 26.59 26.59 0
2016-05-26 27.68 27.68 27.68 27.68 300
2016-05-27 27.68 27.68 27.68 27.68 0
2016-05-31 27.68 27.68 27.68 27.68 0
2016-06-01 27.68 27.68 27.68 27.68 0
2016-06-02 27.68 27.68 27.68 27.68 0
2016-06-03 27.68 27.68 27.68 27.68 0
2016-06-06 27.23 27.23 27.23 27.23 278
2016-06-13 26.50 26.50 26.50 26.50 185000
2016-06-14 24.18 24.18 24.18 24.18 100
2016-06-15 24.85 24.90 24.85 24.90 600
2016-06-16 24.90 24.90 24.90 24.90 0
2016-06-20 25.48 25.48 25.48 25.48 4400
2016-06-21 25.48 25.48 25.48 25.48 0
2016-06-22 25.48 25.48 25.48 25.48 0
2016-06-23 26.28 26.28 26.28 26.28 3750
2016-06-24 23.09 23.09 22.80 22.80 2200
2016-07-08 22.80 22.80 22.80 22.80 300
2016-07-11 22.36 22.37 22.36 22.36 900
2016-07-12 22.36 22.36 22.36 22.36 0
2016-07-13 22.56 22.60 22.56 22.60 800
2016-07-14 22.77 22.77 22.74 22.74 900
2016-07-15 22.74 22.74 22.74 22.74 0
2016-07-18 23.30 23.30 23.10 23.10 600
2016-07-19 23.10 23.10 23.10 23.10 0
2016-07-20 23.10 23.10 23.10 23.10 0
2016-07-21 23.10 23.10 23.10 23.10 0
2016-07-22 23.10 23.10 23.10 23.10 0
2016-07-25 23.10 23.10 23.10 23.10 0
2016-07-26 23.10 23.10 23.10 23.10 0
2016-07-27 23.10 23.10 23.10 23.10 0
2016-07-28 23.10 23.10 23.10 23.10 0
2016-07-29 23.10 23.10 23.10 23.10 0
2016-08-01 23.10 23.10 23.10 23.10 0
2016-08-02 23.10 23.10 23.10 23.10 0
2016-08-03 23.10 23.10 23.10 23.10 0
2016-08-04 23.10 23.10 23.10 23.10 0
2016-08-05 23.10 23.10 23.10 23.10 0
2016-09-06 26.23 26.23 26.23 26.23 400
2016-10-04 21.87 21.87 21.86 21.86 600
2016-10-06 21.91 21.91 21.91 21.91 1300
2016-11-14 21.70 21.70 21.70 21.70 17225
2016-12-06 22.21 22.21 22.21 22.21 110
2016-12-08 23.70 23.70 23.70 23.70 850
2016-12-14 22.77 22.77 22.77 22.77 180
2017-01-05 24.41 24.41 24.41 24.41 19545
2017-01-13 25.80 25.80 25.80 25.80 100
2017-01-20 26.59 26.59 26.59 26.59 168
2017-01-23 27.23 27.23 27.23 27.23 3575
2017-01-31 26.20 26.20 26.18 26.18 1806
2017-02-01 26.07 26.07 26.07 26.07 304
2017-02-07 26.60 26.60 26.60 26.60 100
2017-02-09 26.35 26.35 26.35 26.35 950
2017-02-10 26.40 26.79 26.40 26.79 22745
2017-02-14 26.60 26.60 26.60 26.60 58961
2017-02-15 26.74 26.88 26.74 26.88 11854
2017-02-16 27.37 27.37 27.37 27.37 2000
2017-02-24 26.63 26.76 26.63 26.76 300
2017-03-02 26.52 26.52 26.52 26.52 1366
2017-03-03 26.62 26.89 26.62 26.89 1235
2017-03-09 26.65 26.65 26.63 26.63 4378
2017-03-10 26.62 26.62 26.62 26.62 1395
2017-03-13 26.99 26.99 26.99 26.99 278
2017-03-15 26.67 26.67 26.67 26.67 632
2017-03-21 27.28 27.28 26.86 26.86 20078
2017-03-24 26.43 26.56 26.43 26.43 1640
2017-03-27 26.04 26.04 26.04 26.04 120
2017-03-28 26.82 27.04 26.82 27.04 2500
2017-03-29 26.69 26.74 26.29 26.59 1155
2017-03-30 26.96 26.98 26.96 26.98 111298
2017-03-31 26.49 26.49 26.49 26.49 1355
2017-04-12 25.73 25.73 25.73 25.73 870
2017-04-18 25.54 25.54 25.54 25.54 207
2017-04-19 25.70 25.70 25.70 25.70 1460
2017-04-20 24.96 24.96 24.96 24.96 1100
2017-04-21 24.98 24.98 24.98 24.98 410
2017-04-26 27.02 27.02 27.02 27.02 110
2017-04-27 26.73 26.73 26.73 26.73 143
2017-05-03 27.04 27.41 27.41 27.41 486
2017-05-04 27.59 27.59 27.56 27.56 2905
2017-05-05 28.28 28.28 28.28 28.28 2070
2017-05-09 28.24 28.24 28.24 28.24 283
2017-05-16 28.01 28.30 28.01 28.30 1000
2017-05-19 28.14 28.14 28.14 28.14 618
2017-05-22 27.90 27.90 27.90 27.90 454
2017-05-23 28.06 28.06 28.06 28.06 1494
2017-05-25 27.92 27.92 27.92 27.92 447
2017-05-26 27.95 27.95 27.95 27.95 1510
2017-06-05 28.60 28.65 28.33 28.65 1300
2017-06-08 27.92 27.92 27.92 27.92 130
2017-06-09 28.93 28.93 28.93 28.93 168
2017-06-12 28.77 28.77 28.77 28.77 525
2017-06-13 29.49 29.49 29.49 29.49 9117
2017-06-14 30.15 30.15 30.15 30.15 1283
2017-06-28 29.89 29.92 29.92 29.92 4502
2017-07-05 31.29 30.94 30.94 30.94 310
2017-07-07 30.47 30.47 30.47 30.47 316
2017-07-14 30.30 30.30 30.30 30.30 215
2017-07-27 30.35 30.32 30.32 30.32 464
2017-07-28 30.03 30.03 30.03 30.03 700
2017-08-02 29.85 29.85 29.85 29.85 122
2017-08-14 29.21 29.21 29.21 29.21 943
2017-08-21 29.71 29.71 29.70 29.70 28191
2017-08-22 29.79 29.79 29.79 29.79 510
2017-08-23 29.92 29.92 29.66 29.66 12477
2017-09-01 30.70 30.78 30.70 30.78 600
2017-09-07 30.40 30.40 30.40 30.40 100
2017-09-08 30.60 30.72 30.58 30.72 1129
2017-09-11 31.08 31.23 31.08 31.23 16352
2017-09-12 31.70 31.70 31.70 31.70 115
2017-09-13 32.03 32.03 32.03 32.03 520
2017-09-19 32.80 32.80 32.80 32.80 100
2017-10-11 29.15 29.15 29.15 29.15 500
2017-10-17 28.50 28.50 28.50 28.50 115
2017-10-26 29.79 29.79 29.79 29.79 874
2017-10-30 29.90 29.90 29.90 29.90 10000
2017-11-01 30.67 30.67 30.67 30.67 189
2017-11-09 31.19 31.19 31.19 31.19 540
2017-11-16 29.18 29.18 29.18 29.18 950
2017-11-17 30.22 30.22 30.22 30.22 155
2017-11-27 31.58 31.58 31.58 31.58 240
2017-11-29 31.54 31.54 31.54 31.54 218
2017-12-11 31.06 31.06 31.06 31.06 500
2017-12-12 31.13 31.13 31.13 31.13 3900
2017-12-13 31.44 31.44 31.44 31.44 210
2017-12-22 33.12 33.27 33.12 33.27 200
2017-12-28 33.15 33.15 33.15 33.15 750
2018-01-02 33.29 33.29 33.29 33.29 195
2018-01-03 33.58 33.58 33.58 33.58 136
2018-01-04 33.60 33.60 33.60 33.60 3500
2018-01-05 33.15 33.15 33.15 33.15 1500
2018-01-08 32.97 32.97 32.63 32.63 350
2018-01-10 33.98 33.98 33.98 33.98 260
2018-01-19 36.34 36.34 36.34 36.34 255
2018-01-23 36.92 37.25 36.92 37.25 2665
2018-01-26 36.03 36.03 36.03 36.03 162
2018-01-30 35.79 35.96 35.79 35.96 1386
2018-01-31 35.19 35.19 35.19 35.19 425
2018-02-01 36.26 36.26 36.26 36.26 200
2018-02-02 36.37 36.37 36.37 36.37 24021
2018-02-05 35.18 35.18 35.18 35.18 447
2018-02-06 34.53 34.53 34.53 34.53 400
2018-02-07 34.05 34.05 34.05 34.05 1120
2018-02-09 33.58 33.58 33.29 33.29 1044
2018-02-12 33.82 34.08 33.82 34.08 1212
2018-02-16 36.25 36.25 36.25 36.25 100
2018-02-20 36.71 36.71 36.71 36.71 630
2018-02-21 36.67 36.67 36.67 36.67 100
2018-02-23 35.77 35.77 34.77 35.35 2295
2018-02-26 34.84 34.84 34.84 34.84 1121
2018-02-27 35.04 35.04 35.04 35.04 2620
2018-02-28 34.74 34.74 34.74 34.74 311
2018-03-01 34.86 34.86 34.44 34.44 250
2018-03-02 34.90 34.90 33.71 34.40 3267
2018-03-05 34.98 34.98 34.98 34.98 217
2018-03-06 42.84 44.05 42.47 44.05 1325
2018-03-07 44.75 44.75 44.10 44.10 3065
2018-03-08 43.87 43.87 43.85 43.85 4860
2018-03-13 43.84 43.84 43.84 43.84 5230
2018-03-15 43.92 43.92 43.84 43.84 3429
2018-03-16 44.02 44.10 43.95 43.95 5206
2018-03-20 43.19 43.19 43.19 43.19 2730
2018-03-22 42.70 42.70 42.70 42.70 300
2018-03-23 42.50 43.31 42.50 43.31 52691
2018-03-26 42.08 42.08 41.73 41.73 359
2018-03-28 40.95 40.98 40.95 40.98 1217
2018-04-02 40.65 40.65 39.90 39.90 492
2018-04-03 40.95 40.95 40.95 40.95 540
2018-04-04 41.57 41.60 41.57 41.60 6605
2018-04-09 42.34 42.34 42.34 42.34 208
2018-04-10 42.39 42.39 42.39 42.39 500
2018-04-11 41.90 41.90 41.90 41.90 551
2018-04-12 41.50 41.77 41.50 41.77 404
2018-04-13 42.78 42.78 42.75 42.75 342
2018-04-16 43.96 43.96 43.96 43.96 210
2018-04-18 44.51 44.51 44.51 44.51 100
2018-04-19 45.49 45.49 45.49 45.49 100
2018-04-20 44.08 44.35 44.08 44.35 27398
2018-04-24 43.00 43.00 43.00 43.00 9071
2018-04-27 42.52 42.52 42.52 42.52 115
2018-05-01 41.70 41.70 41.70 41.70 403
2018-05-03 40.80 40.80 40.80 40.80 355
2018-05-10 41.83 41.83 41.83 41.83 380
2018-05-14 42.20 42.20 42.20 42.20 398
2018-05-16 40.04 40.04 40.04 40.04 240
2018-05-18 40.31 40.31 40.31 40.31 313
2018-05-22 41.00 41.05 41.00 41.05 200
2018-06-01 41.98 41.98 41.98 41.98 408
2018-06-04 39.90 39.92 39.90 39.92 5300
2018-06-11 39.95 39.95 39.37 39.65 17874
2018-06-12 38.96 38.96 38.96 38.96 12701
2018-06-13 39.33 39.33 39.33 39.33 1637
2018-06-14 40.40 40.40 40.40 40.40 201
2018-06-19 39.93 39.93 39.93 39.93 149
2018-06-20 40.40 40.40 40.35 40.35 4293
2018-06-27 39.64 39.64 39.64 39.64 705
2018-06-29 40.55 40.55 40.55 40.55 300
2018-07-03 40.43 40.43 40.43 40.43 418
2018-07-05 40.45 40.45 40.45 40.45 164
2018-07-06 40.81 40.81 40.81 40.81 175
2018-07-09 41.22 41.22 41.22 41.22 149
2018-07-16 41.32 41.32 41.32 41.32 145
2018-07-18 40.68 40.68 40.58 40.58 355
2018-07-19 39.84 39.84 39.84 39.84 320
2018-07-31 41.38 41.38 41.38 41.38 306
2018-08-02 40.95 40.95 40.95 40.95 247
2018-08-09 42.06 42.06 42.06 42.06 400
2018-08-15 39.78 39.78 39.78 39.78 180
2018-08-16 40.37 40.37 40.37 40.37 955
2018-08-23 41.99 41.99 41.99 41.99 300
2018-08-28 42.56 42.64 42.56 42.64 1127
2018-09-12 40.88 40.88 40.88 40.88 190
2018-09-17 39.98 39.98 39.98 39.98 150
2018-09-18 41.47 41.47 41.47 41.47 180
2018-09-27 39.15 39.15 39.15 39.15 231
2018-10-04 37.58 37.58 37.58 37.58 100
2018-10-08 36.88 37.33 36.88 37.33 232
2018-10-10 35.51 35.51 35.51 35.51 7041
2018-10-11 33.30 33.30 33.30 33.30 1026
2018-10-17 34.39 34.39 34.05 34.05 430
2018-10-24 31.67 31.67 31.67 31.67 100
2018-10-25 32.21 32.21 32.21 32.21 620
2018-10-29 32.58 32.58 32.58 32.58 1010
2018-10-30 31.92 31.92 31.92 31.92 320
2018-11-07 32.79 32.79 32.79 32.79 610
2018-11-12 29.61 29.61 29.61 29.61 100
2018-11-14 30.35 30.35 30.30 30.30 375
2018-11-15 28.45 28.45 28.45 28.45 138
2018-11-20 27.51 27.51 27.51 27.51 125
2018-11-21 28.51 28.51 28.51 28.51 180
2018-11-23 28.80 28.80 28.80 28.80 405
2018-11-26 28.09 28.09 28.09 28.09 500
2018-11-30 27.58 27.64 27.56 27.64 26060
2018-12-03 28.48 28.54 28.48 28.54 200
2018-12-04 26.78 26.78 26.16 26.16 300
2018-12-12 25.90 26.00 25.90 26.00 2703
2018-12-13 25.11 25.11 25.11 25.11 607
2018-12-20 26.15 26.15 26.15 26.15 608
2018-12-21 26.22 26.34 26.22 26.34 999
2018-12-26 26.56 26.56 26.56 26.56 6928
2018-12-28 26.09 26.09 26.09 26.09 110
2018-12-31 26.41 26.41 26.33 26.33 3252
2019-01-04 27.55 27.55 27.55 27.55 137
2019-01-07 26.78 26.79 26.77 26.79 400
2019-01-14 28.02 28.02 28.02 28.02 100
2019-01-15 27.68 27.68 27.68 27.68 165
2019-01-16 28.34 28.34 28.34 28.34 204
2019-01-17 28.31 28.31 28.30 28.30 200
2019-01-18 28.68 28.68 28.68 28.68 100
2019-01-22 27.42 27.57 27.39 27.57 2299
2019-01-23 27.98 27.98 27.98 27.98 100
2019-01-24 27.38 27.38 27.38 27.38 314
2019-01-29 29.87 29.87 29.60 29.60 368
2019-01-31 29.29 29.29 28.58 28.58 10285
2019-02-05 29.46 29.70 29.46 29.55 2550
2019-02-06 30.00 30.31 29.88 30.31 4374
2019-02-08 28.13 28.13 28.13 28.13 270
2019-02-14 30.03 30.91 30.03 30.91 80736
2019-02-15 30.39 30.39 30.39 30.39 350
2019-02-20 29.98 29.98 29.98 29.98 3410
2019-02-21 28.96 29.07 28.96 29.07 3373
2019-02-22 29.24 29.24 29.24 29.24 260
2019-02-25 29.56 29.56 29.56 29.56 295
2019-03-01 28.33 28.33 28.33 28.33 240
2019-03-07 28.11 28.11 28.11 28.11 220
2019-03-08 27.65 27.65 27.19 27.19 366
2019-03-13 29.10 29.10 29.10 29.10 2578
2019-03-14 29.81 30.04 29.81 30.04 5110
2019-03-15 28.78 28.78 28.78 28.78 475
2019-03-21 30.06 30.06 30.06 30.06 543
2019-03-26 27.95 27.95 27.95 27.95 100
2019-03-27 27.80 27.80 27.80 27.80 950
2019-03-29 27.86 27.86 27.86 27.86 255
2019-04-04 30.26 30.60 30.26 30.58 3525
2019-04-05 30.77 30.92 30.53 30.92 2340
2019-04-08 31.12 31.21 31.00 31.21 500
2019-04-09 30.43 30.43 29.51 29.51 366
2019-04-10 29.95 29.95 29.95 29.95 100
2019-04-11 29.34 29.34 29.34 29.34 200
2019-04-12 30.26 30.26 30.26 30.26 175
2019-04-15 30.42 30.42 30.05 30.05 529
2019-04-16 30.42 30.42 30.12 30.40 1682
2019-04-17 30.57 30.67 30.57 30.67 370
2019-04-24 30.30 30.30 29.83 29.83 1755
2019-04-26 30.51 30.51 30.51 30.51 325
2019-05-01 29.86 29.86 29.53 29.57 9613
2019-05-03 30.74 30.74 30.74 30.74 155
2019-05-06 29.80 29.80 29.80 29.80 315
2019-05-08 29.51 29.51 29.51 29.51 290
2019-05-16 28.19 28.19 28.19 28.19 200
2019-05-17 27.80 27.84 27.80 27.84 350
2019-05-24 28.54 28.54 28.54 28.54 120
2019-05-30 27.98 27.98 27.98 27.98 200
2019-05-31 27.43 27.43 27.39 27.39 1384
2019-06-03 0.00 0.00 0.00 27.39 2503
2019-06-07 28.80 28.80 28.80 28.80 1950
2019-06-12 29.57 29.57 29.57 28.80 325
2019-06-13 30.12 30.12 30.12 30.12 650
2019-06-14 29.66 29.66 29.62 29.62 745
2019-06-17 29.91 29.91 29.91 29.62 145
2019-06-18 29.96 30.00 29.92 30.00 6068
2019-06-20 0.00 0.00 0.00 30.00 1
2019-06-25 30.25 30.25 30.25 30.25 162
2019-07-01 31.00 31.00 31.00 31.00 1625
2019-07-02 31.27 31.27 31.27 31.27 1715
2019-07-05 30.85 30.95 30.85 30.95 701
2019-07-10 31.06 31.06 31.06 31.06 125
2019-07-11 32.09 32.39 32.09 32.39 351
2019-07-12 33.28 33.28 33.28 33.28 1030
2019-07-16 32.48 32.48 32.12 32.12 1125
2019-07-17 32.12 32.12 32.12 32.12 246
2019-07-19 31.67 31.67 31.67 31.67 348
2019-07-26 32.13 32.13 32.12 32.12 559
2019-07-29 32.78 32.83 32.78 32.83 285
2019-08-07 28.53 28.53 28.53 28.53 2220
2019-08-13 29.42 29.42 29.42 29.42 260
2019-08-14 29.37 29.42 29.17 29.42 950
2019-08-19 0.00 0.00 0.00 29.42 10
2019-08-20 29.34 29.34 28.88 28.88 671
2019-08-22 29.79 29.79 29.79 29.79 510
2019-08-23 29.39 30.41 29.39 30.41 17253
2019-08-27 30.03 30.03 30.03 30.03 245
2019-08-28 29.59 29.59 29.55 29.55 332
2019-09-03 29.19 29.19 29.15 29.15 410
2019-09-04 29.96 29.96 29.96 29.15 1238
2019-09-06 32.49 32.49 31.79 31.79 310
2019-09-11 0.00 0.00 0.00 31.79 300
2019-09-18 32.05 32.05 32.05 32.05 180
2019-09-23 0.00 0.00 0.00 32.05 6000
2019-09-24 0.00 0.00 0.00 32.05 838
2019-09-30 30.39 30.39 29.88 29.88 2925
2019-10-02 0.00 0.00 0.00 29.88 282
2019-10-03 28.56 28.56 28.56 28.56 118
2019-10-09 0.00 0.00 0.00 28.56 86
2019-10-10 29.88 29.88 29.88 29.88 160
2019-10-11 31.63 31.63 31.63 31.63 125
2019-10-15 32.44 32.53 32.44 32.53 611
2019-10-17 31.40 31.40 31.31 31.31 229
2019-10-18 0.00 0.00 0.00 31.31 100
2019-10-21 32.45 32.45 32.45 32.45 100
2019-10-25 33.17 33.17 32.90 32.90 391
2019-10-28 33.25 33.25 33.25 33.25 192
2019-10-29 33.55 33.55 33.55 33.25 13944
2019-10-31 33.83 33.83 33.16 33.16 550
2019-11-04 35.46 35.46 35.46 35.46 265
2019-11-14 35.10 35.10 35.10 35.10 1150
2019-11-15 34.99 34.99 34.99 34.99 420
2019-11-18 0.00 0.00 0.00 34.99 4
2019-11-19 34.84 34.84 34.84 34.84 1743
2019-11-27 35.61 35.82 35.61 35.82 691
2019-12-04 35.11 35.11 35.11 35.11 478
2019-12-12 35.32 35.53 35.28 35.33 1010
2019-12-13 36.92 36.92 36.91 36.91 350
2019-12-16 37.67 38.00 37.67 38.00 433
2019-12-17 37.96 38.00 37.96 38.00 500
2019-12-20 38.00 38.15 38.00 38.15 687
2019-12-26 0.00 0.00 0.00 38.15 30
2020-01-02 39.24 39.24 38.86 38.86 300
2020-01-06 37.59 38.42 37.59 38.42 695
2020-01-07 37.78 37.78 37.78 37.78 155
2020-01-08 36.96 36.96 36.96 36.96 173
2020-01-10 37.00 37.00 37.00 37.00 200
2020-01-17 0.00 0.00 0.00 37.00 95
2020-01-24 0.00 0.00 0.00 37.00 32
2020-01-28 0.00 0.00 0.00 37.00 31
2020-01-29 0.00 0.00 0.00 37.00 48
2020-02-03 35.66 35.66 35.66 35.66 1061
2020-02-05 37.11 37.58 37.11 37.58 500
2020-02-06 36.58 36.58 36.58 36.58 208
2020-02-07 37.52 37.66 37.52 37.66 300
2020-02-10 38.42 38.42 37.92 37.92 1857
2020-02-18 0.00 0.00 0.00 37.92 142
2020-02-19 37.33 37.33 36.94 36.94 361
2020-02-25 34.60 34.60 34.60 34.60 100
2020-02-28 32.45 32.45 32.45 32.45 210
2020-03-02 33.21 33.21 33.21 33.21 375
2020-03-03 0.00 0.00 0.00 33.21 26
2020-03-04 34.35 34.35 34.35 34.35 131
2020-03-05 34.96 34.96 34.96 34.96 286
2020-03-12 26.54 26.54 26.54 26.54 320
2020-03-13 0.00 0.00 0.00 26.54 90
2020-03-17 0.00 0.00 0.00 26.54 0
2020-03-19 22.50 22.50 22.50 22.50 100
2020-03-20 24.09 24.54 24.09 24.50 2043
2020-03-23 21.37 21.37 21.36 21.36 372
2020-03-24 24.14 24.14 24.14 24.14 175
2020-03-25 0.00 0.00 0.00 24.14 0
2020-03-27 26.96 26.96 26.96 26.96 854
2020-03-30 27.00 27.13 27.00 27.13 2123
2020-04-01 27.00 27.00 27.00 27.00 100
2020-04-02 28.30 28.30 28.30 28.30 508
2020-04-06 26.22 27.72 26.20 27.72 760
2020-04-07 28.08 28.08 28.08 28.08 207
2020-04-08 28.32 28.32 28.32 28.32 170
2020-04-09 0.00 0.00 0.00 28.32 0
2020-04-14 28.43 28.43 28.43 28.43 286
2020-04-15 0.00 0.00 0.00 28.43 0
2020-04-16 0.00 0.00 0.00 28.43 0
2020-04-17 0.00 0.00 0.00 28.43 0
2020-04-20 27.15 27.15 27.15 27.15 550
2020-04-22 0.00 0.00 0.00 27.15 71
2020-04-23 28.47 28.53 28.47 28.53 253
2020-04-24 29.05 29.05 28.35 28.35 29884
2020-04-27 29.22 29.22 29.22 29.22 3215
2020-04-28 30.35 30.35 30.35 29.22 190
2020-05-04 30.28 31.14 30.28 31.14 450
2020-05-11 30.34 30.34 30.34 30.34 368
2020-05-12 30.12 30.12 30.12 30.12 301
2020-05-13 30.27 30.27 30.27 30.27 394
2020-05-14 28.40 28.40 28.40 28.40 1635
2020-05-18 31.50 31.50 31.50 31.50 103
2020-05-19 32.54 32.54 32.54 31.50 380
2020-05-26 32.40 32.40 32.40 32.40 125
2020-05-27 32.33 32.33 32.33 32.33 415
2020-05-28 32.84 32.84 32.84 32.84 740
2020-06-01 0.00 0.00 0.00 32.84 27
2020-06-04 0.00 0.00 0.00 32.84 42
2020-06-05 0.00 0.00 0.00 32.84 0
2020-06-08 32.73 32.73 32.73 32.73 335
2020-06-09 31.85 31.85 31.73 31.73 241
2020-06-10 32.02 32.02 32.02 32.02 319
2020-06-12 0.00 0.00 0.00 32.02 0
2020-06-16 33.24 33.24 33.24 33.24 496
2020-06-17 0.00 0.00 0.00 33.24 192
2020-06-18 31.40 33.57 31.40 33.57 335
2020-06-19 31.92 31.92 31.92 31.92 500
2020-06-22 0.00 0.00 0.00 31.92 95
2020-06-23 34.39 34.39 34.39 34.39 251
2020-06-24 32.63 32.63 31.55 31.55 28822
2020-06-25 0.00 0.00 0.00 31.55 84
2020-06-30 34.15 34.15 34.15 34.15 295
2020-07-02 31.91 32.80 31.91 32.55 531
2020-07-06 32.32 32.36 32.32 32.36 633
2020-07-07 31.31 31.31 31.27 31.31 881
2020-07-08 32.02 32.02 32.02 32.02 125
2020-07-09 30.07 30.07 30.07 30.07 464
2020-07-10 0.00 0.00 0.00 30.07 0
2020-07-13 0.00 0.00 0.00 30.07 41
2020-07-14 31.22 31.22 31.22 31.22 120
2020-07-15 30.60 30.60 30.60 30.60 137
2020-07-16 0.00 0.00 0.00 30.60 24
2020-07-17 0.00 0.00 0.00 30.60 0
2020-07-20 30.14 32.01 30.10 32.01 2469
2020-07-21 31.28 31.28 31.28 31.28 150
2020-07-22 32.06 32.06 32.06 32.06 15560
2020-07-23 32.53 32.53 31.05 31.05 532
2020-07-24 0.00 0.00 0.00 31.05 0
2020-07-30 33.22 33.22 33.22 33.22 115
2020-08-03 34.15 34.38 34.15 34.38 22146
2020-08-05 34.01 34.01 33.97 33.97 427
2020-08-06 0.00 0.00 0.00 33.97 24
2020-08-10 35.57 35.57 35.57 35.57 411
2020-08-11 35.04 35.04 35.04 35.04 101
2020-08-12 35.74 35.74 35.50 35.50 240
2020-08-17 35.45 35.45 35.45 35.45 100
2020-08-18 36.00 37.00 36.00 37.00 1989
2020-08-19 35.60 37.85 35.60 37.85 1559
2020-08-20 35.65 35.65 35.65 35.65 467
2020-08-21 36.25 36.25 36.25 36.25 463
2020-08-24 0.00 0.00 0.00 36.25 75
2020-08-25 35.99 37.22 35.47 35.47 642
2020-08-26 35.69 38.04 35.69 38.04 1459
2020-08-27 0.00 0.00 0.00 38.04 65
2020-08-28 0.00 0.00 0.00 38.04 0
2020-08-31 36.42 36.42 36.42 36.42 189
2020-09-01 0.00 0.00 0.00 36.42 34
2020-09-02 0.00 0.00 0.00 36.42 171
2020-09-04 36.57 36.57 35.12 35.12 390
2020-09-08 37.01 37.03 37.01 37.03 500
2020-09-09 36.15 36.15 36.15 36.15 211
2020-09-10 36.15 36.15 36.15 36.15 354
2020-09-11 37.04 37.96 37.04 37.96 402
2020-09-14 37.00 37.00 37.00 37.00 125
2020-09-15 38.49 39.18 38.36 38.36 703
2020-09-16 38.93 39.33 38.93 39.33 444
2020-09-17 38.80 38.80 38.80 38.80 4950
2020-09-18 39.13 39.13 38.45 38.45 535
2020-09-21 38.64 38.64 38.64 38.64 192
2020-09-22 37.93 37.93 37.93 37.93 5116
2020-09-23 37.75 37.75 37.75 37.75 150
2020-09-24 0.00 0.00 0.00 37.75 2
2020-09-25 0.00 0.00 0.00 37.75 0
2020-09-28 39.00 39.00 39.00 39.00 334
2020-09-29 38.91 38.91 38.73 38.73 381
2020-09-30 39.18 39.18 39.18 39.18 30441
2020-10-01 40.00 40.00 40.00 40.00 2625
2020-10-02 39.93 39.93 39.93 39.93 164
2020-10-05 0.00 0.00 0.00 39.93 27
2020-10-07 0.00 0.00 0.00 39.93 77
2020-10-08 39.36 39.85 39.33 39.85 921
2020-10-09 42.00 42.00 39.92 39.95 1378
2020-10-12 40.83 40.83 40.83 40.83 156
2020-10-13 39.72 39.78 39.70 39.70 3212
2020-10-14 40.39 40.39 40.39 40.39 564
2020-10-15 0.00 0.00 0.00 40.39 77
2020-10-16 0.00 0.00 0.00 40.39 0
2020-10-19 0.00 0.00 0.00 40.39 85
2020-10-20 0.00 0.00 0.00 40.39 16
2020-10-22 39.69 39.69 39.65 39.65 364
2020-10-23 0.00 0.00 0.00 39.65 0
2020-10-26 40.57 40.57 40.57 40.57 295
2020-10-27 37.79 37.79 37.79 37.79 314
2020-10-28 36.28 36.74 36.28 36.74 364
2020-10-29 38.75 38.75 38.54 38.54 410
2020-11-02 37.99 37.99 37.99 37.99 317
2020-11-03 0.00 0.00 0.00 37.99 50
2020-11-04 41.05 41.05 41.05 41.05 639
2020-11-05 43.61 43.61 41.45 41.45 608
2020-11-06 43.18 43.18 43.18 43.18 584
2020-11-09 0.00 0.00 0.00 43.18 80
2020-11-10 0.00 0.00 0.00 43.18 45
2020-11-11 42.49 42.49 42.49 42.49 151
2020-11-12 41.87 41.87 41.87 41.87 201
2020-11-13 43.69 43.69 42.90 42.90 1427
2020-11-16 42.53 42.53 42.34 42.34 991
2020-11-17 42.79 43.14 42.79 43.14 468
2020-11-18 0.00 0.00 0.00 43.14 96
2020-11-19 41.69 41.69 41.65 41.65 1586
2020-11-20 42.63 42.63 41.84 41.84 2772
2020-11-23 0.00 0.00 0.00 41.84 139
2020-11-24 43.67 43.67 41.55 41.55 464
2020-11-25 40.75 40.75 40.75 40.75 233
2020-11-30 44.05 44.05 44.05 44.05 144
2020-12-02 42.85 42.91 42.82 42.91 8982
2020-12-04 44.23 44.23 44.23 44.23 100
2020-12-07 43.84 43.84 43.84 43.84 151
2020-12-09 45.51 45.51 45.51 45.51 106235
2020-12-10 46.76 46.80 46.76 46.80 360
2020-12-11 0.00 0.00 0.00 46.80 0
2020-12-14 45.20 45.20 45.20 45.20 427
2020-12-15 0.00 0.00 0.00 45.20 6
2020-12-16 45.62 45.62 45.62 45.62 162
2020-12-17 0.00 0.00 0.00 45.62 267
2020-12-18 47.46 47.46 46.40 46.40 4045
2020-12-21 0.00 0.00 0.00 46.40 68
2020-12-22 0.00 0.00 0.00 46.40 90
2020-12-23 47.05 47.05 47.05 47.05 9278
2020-12-24 0.00 0.00 0.00 47.05 0
2020-12-28 0.00 0.00 0.00 47.05 0
2020-12-29 0.00 0.00 0.00 47.05 787
2020-12-30 0.00 0.00 0.00 47.05 163
2020-12-31 0.00 0.00 0.00 47.05 0
2021-01-04 47.61 47.61 47.61 47.61 452
2021-01-05 0.00 0.00 0.00 47.61 45
2021-01-07 50.24 50.24 50.24 47.61 500
2021-01-08 48.96 49.21 48.96 49.21 12490
2021-01-11 47.94 47.94 47.90 47.90 1643
2021-01-12 0.00 0.00 0.00 47.90 211
2021-01-13 0.00 0.00 0.00 47.90 23
2021-01-14 49.84 49.84 49.84 49.84 765
2021-01-15 47.89 47.89 47.69 47.69 351
2021-01-20 0.00 0.00 0.00 47.69 59
2021-01-25 0.00 0.00 0.00 47.69 49
2021-01-26 0.00 0.00 0.00 47.69 83
2021-01-28 0.00 0.00 0.00 47.69 2
2021-01-29 49.01 49.01 49.01 49.01 195
2021-02-01 46.58 46.58 46.58 46.58 272
2021-02-03 0.00 0.00 0.00 46.58 126
2021-02-04 50.60 50.60 50.60 50.60 295
2021-02-08 0.00 0.00 0.00 50.60 84
2021-02-09 0.00 0.00 0.00 50.60 29
2021-02-10 0.00 0.00 0.00 50.60 94
2021-02-11 50.40 50.40 50.40 50.40 1524
2021-02-12 51.54 51.54 51.54 51.54 204
2021-02-16 0.00 0.00 0.00 51.54 86
2021-02-17 49.90 49.90 49.90 49.90 604
2021-02-18 0.00 0.00 0.00 49.90 5
2021-02-19 50.25 50.25 50.24 49.90 235
2021-02-23 48.14 48.14 48.14 48.14 165015
2021-02-24 48.14 48.14 48.14 48.14 204
2021-02-25 0.00 0.00 0.00 48.14 199
2021-02-26 0.00 0.00 0.00 48.14 0
2021-03-01 0.00 0.00 0.00 48.14 94
2021-03-02 0.00 0.00 0.00 48.14 30
2021-03-04 49.03 49.03 49.03 49.03 370
2021-03-05 0.00 0.00 0.00 49.03 0
2021-03-08 46.14 46.14 46.06 46.06 419
2021-03-10 0.00 0.00 0.00 46.06 25
2021-03-11 0.00 0.00 0.00 46.06 6
2021-03-12 49.06 49.06 49.06 49.06 256
2021-03-15 46.82 46.90 46.82 46.90 532
2021-03-19 0.00 0.00 0.00 46.90 0
2021-03-23 0.00 0.00 0.00 46.90 25
2021-03-24 0.00 0.00 0.00 46.90 628
2021-03-26 0.00 0.00 0.00 46.90 0
2021-03-29 0.00 0.00 0.00 46.90 73
2021-03-30 0.00 0.00 0.00 46.90 109
2021-03-31 45.93 45.93 45.85 45.85 559
2021-04-01 0.00 0.00 0.00 45.85 0
2021-04-05 0.00 0.00 0.00 45.85 79
2021-04-06 0.00 0.00 0.00 45.85 180
2021-04-07 50.59 50.59 50.59 50.59 243
2021-04-08 48.95 48.95 48.95 48.95 114
2021-04-09 49.70 50.02 49.70 50.02 382
2021-04-12 0.00 0.00 0.00 50.02 50
2021-04-13 49.85 49.85 49.85 49.85 401
2021-04-14 47.72 47.72 47.24 47.67 7686
2021-04-15 50.04 50.22 50.04 50.22 23043
2021-04-16 50.29 50.69 50.29 50.64 1526
2021-04-19 0.00 0.00 0.00 50.64 108
2021-04-20 48.41 50.42 48.41 50.42 2187
2021-04-21 50.06 50.06 49.98 49.98 1879
2021-04-22 0.00 0.00 0.00 49.98 124
2021-04-23 0.00 0.00 0.00 49.98 0
2021-04-26 0.00 0.00 0.00 49.98 80
2021-04-27 50.59 50.59 47.42 48.00 817
2021-04-28 48.16 49.11 47.71 49.11 1305
2021-04-29 0.00 0.00 0.00 49.11 92
2021-04-30 0.00 0.00 0.00 49.11 0
2021-05-04 48.48 48.48 48.48 48.48 236
2021-05-05 52.38 52.38 52.38 52.38 574
2021-05-06 55.01 55.01 53.30 53.30 426
2021-05-07 0.00 0.00 0.00 53.30 0
2021-05-10 0.00 0.00 0.00 53.30 99
2021-05-12 55.32 55.32 55.32 55.32 188
2021-05-13 0.00 0.00 0.00 55.32 15
2021-05-14 0.00 0.00 0.00 55.32 0
2021-05-17 52.71 55.07 52.71 52.95 1502
2021-05-18 56.72 56.72 52.18 52.18 342
2021-05-20 52.92 52.92 52.79 52.79 12499
2021-05-21 56.59 56.59 56.59 56.59 132
2021-05-24 50.90 50.90 50.90 50.90 416
2021-05-25 0.00 0.00 0.00 50.90 26
2021-05-26 55.72 55.72 55.72 55.72 121
2021-05-27 53.65 53.65 53.65 53.65 250
2021-05-28 51.13 55.62 51.05 55.62 2133
2021-06-01 52.38 52.38 52.38 52.38 226
2021-06-02 52.93 52.93 52.93 52.93 227
2021-06-04 0.00 0.00 0.00 52.93 591
2021-06-10 55.73 55.73 55.73 55.73 141
2021-06-11 57.72 57.72 53.05 53.05 607
2021-06-15 0.00 0.00 0.00 53.05 80
2021-06-16 0.00 0.00 0.00 53.05 92
2021-06-18 0.00 0.00 0.00 53.05 26
2021-06-21 52.07 52.07 52.07 52.07 160
2021-06-22 0.00 0.00 0.00 52.07 65
2021-06-24 0.00 0.00 0.00 52.07 38
2021-06-25 56.74 56.74 56.74 56.74 196
2021-06-28 53.54 53.54 53.54 53.54 518
2021-06-29 0.00 0.00 0.00 53.54 905
2021-06-30 0.00 0.00 0.00 53.54 82
2021-07-01 56.57 56.57 56.57 56.57 218
2021-07-02 0.00 0.00 0.00 56.57 18
2021-07-06 0.00 0.00 0.00 56.57 63
2021-07-09 57.22 57.22 52.88 52.88 500
2021-07-12 56.48 56.48 56.48 56.48 208
2021-07-13 56.45 56.45 56.45 56.45 753
2021-07-14 0.00 0.00 0.00 56.45 84
2021-07-15 0.00 0.00 0.00 56.45 8
2021-07-16 0.00 0.00 0.00 56.45 92
2021-07-19 0.00 0.00 0.00 56.45 13
2021-07-20 0.00 0.00 0.00 56.45 20
2021-07-21 51.98 51.98 51.98 51.98 113
2021-07-22 55.25 55.25 55.25 55.25 135
2021-07-23 56.87 56.87 56.87 56.87 201
2021-07-26 57.65 57.65 57.65 57.65 368
2021-07-27 53.98 53.98 53.98 53.98 215
2021-07-28 0.00 0.00 0.00 53.98 6
2021-07-29 0.00 0.00 0.00 53.98 93
2021-07-30 0.00 0.00 0.00 53.98 37
2021-08-02 56.67 56.67 54.58 54.58 454
2021-08-03 0.00 0.00 0.00 54.58 12
2021-08-04 0.00 0.00 0.00 54.58 82
2021-08-06 54.91 54.91 54.91 54.91 205
2021-08-10 54.75 54.75 54.75 54.75 304
2021-08-11 55.43 55.43 55.43 55.43 197
2021-08-13 58.77 58.77 58.77 58.77 267
2021-08-16 0.00 0.00 0.00 58.77 53
2021-08-17 59.08 59.08 57.95 57.95 1827
2021-08-18 60.07 60.07 60.07 60.07 144
2021-08-19 0.00 0.00 0.00 60.07 25
2021-08-20 0.00 0.00 0.00 60.07 189
2021-08-24 0.00 0.00 0.00 60.07 156
2021-08-25 56.93 56.93 56.93 56.93 207
2021-08-27 0.00 0.00 0.00 56.93 215
2021-08-30 0.00 0.00 0.00 56.93 56
2021-08-31 56.78 56.78 56.78 56.78 222
2021-09-01 56.04 56.04 56.04 56.04 227
2021-09-02 56.39 56.39 56.34 56.34 380
2021-09-03 0.00 0.00 0.00 56.34 200
2021-09-07 0.00 0.00 0.00 56.34 131
2021-09-08 0.00 0.00 0.00 56.34 171
2021-09-09 0.00 0.00 0.00 56.34 20
2021-09-10 0.00 0.00 0.00 56.34 47
2021-09-13 58.58 58.58 55.35 55.35 603
2021-09-14 0.00 0.00 0.00 55.35 92
2021-09-15 0.00 0.00 0.00 55.35 20
2021-09-16 58.58 58.58 58.58 58.58 167
2021-09-17 56.71 56.71 56.71 56.71 250
2021-09-20 0.00 0.00 0.00 56.71 66
2021-09-21 0.00 0.00 0.00 56.71 51
2021-09-24 0.00 0.00 0.00 56.71 59
2021-09-27 55.58 55.58 55.58 55.58 328
2021-09-28 51.19 51.19 51.11 51.11 883
2021-09-29 0.00 0.00 0.00 51.11 63
2021-09-30 0.00 0.00 0.00 51.11 87
2021-10-01 54.12 54.12 53.46 53.46 287
2021-10-04 53.90 53.98 53.90 53.95 534
2021-10-05 0.00 0.00 0.00 53.95 45
2021-10-06 0.00 0.00 0.00 53.95 14
2021-10-07 54.92 54.92 54.92 54.92 407
2021-10-08 0.00 0.00 0.00 54.92 95
2021-10-14 0.00 0.00 0.00 54.92 57
2021-10-15 0.00 0.00 0.00 54.92 243
2021-10-18 51.69 51.69 50.33 50.33 1112
2021-10-19 50.70 50.70 50.70 50.70 184
2021-10-20 0.00 0.00 0.00 50.70 46
2021-10-21 48.73 48.73 48.73 48.73 179
2021-10-22 0.00 0.00 0.00 48.73 93
2021-10-25 49.53 49.53 49.53 49.53 253
2021-10-26 0.00 0.00 0.00 49.53 156
2021-10-27 51.73 51.73 51.73 51.73 100
2021-10-29 0.00 0.00 0.00 51.73 107
2021-11-01 0.00 0.00 0.00 51.73 67
2021-11-02 0.00 0.00 0.00 51.73 13
2021-11-03 53.14 54.00 53.14 54.00 653
2021-11-04 0.00 0.00 0.00 54.00 88
2021-11-05 0.00 0.00 0.00 54.00 42
2021-11-08 0.00 0.00 0.00 54.00 21
2021-11-10 51.67 51.67 51.67 51.67 189
2021-11-11 52.44 52.44 52.44 52.44 1155
2021-11-15 52.28 52.28 52.28 52.28 252
2021-11-16 54.03 54.11 54.03 54.11 350
2021-11-18 53.23 53.23 53.23 53.23 224
2021-11-19 52.80 52.92 52.80 52.92 976
2021-11-22 51.02 51.02 51.02 51.02 337
2021-11-24 0.00 0.00 0.00 51.02 332
2021-11-26 52.62 52.62 52.62 52.62 201
2021-11-29 0.00 0.00 0.00 52.62 7
2021-11-30 0.00 0.00 0.00 52.62 14
2021-12-01 0.00 0.00 0.00 52.62 111
2021-12-02 0.00 0.00 0.00 52.62 9
2021-12-03 52.55 52.55 52.55 52.55 306
2021-12-07 52.25 52.25 52.25 52.25 401
2021-12-08 51.65 54.50 51.65 54.50 629
2021-12-09 0.00 0.00 0.00 54.50 62
2021-12-10 52.77 52.77 52.77 52.77 249
2021-12-13 54.42 54.50 54.42 54.50 1221
2021-12-14 0.00 0.00 0.00 54.50 87
2021-12-15 0.00 0.00 0.00 54.50 17
2021-12-16 51.09 51.09 51.09 51.09 216
2021-12-20 49.38 49.38 49.38 49.38 258
2021-12-21 53.51 53.51 53.51 53.51 120
2021-12-22 53.00 53.00 52.44 52.48 4557
2021-12-23 52.40 52.40 52.32 52.32 907
2021-12-27 56.47 56.47 56.47 56.47 137
2021-12-30 55.30 55.30 55.30 55.30 526
2021-12-31 53.75 53.75 53.75 53.75 330
2022-01-03 58.32 58.32 58.32 58.32 275
2022-01-04 0.00 0.00 0.00 58.32 37
2022-01-05 0.00 0.00 0.00 58.32 106
2022-01-06 0.00 0.00 0.00 58.32 92
2022-01-07 54.85 54.85 54.85 54.85 470
2022-01-10 57.15 57.15 57.15 57.15 164
2022-01-11 53.70 57.41 53.70 57.41 870
2022-01-14 0.00 0.00 0.00 57.41 4
2022-01-18 54.17 54.25 54.17 54.25 553
2022-01-19 54.52 54.62 54.52 54.62 428
2022-01-20 54.91 54.91 54.91 54.91 286
2022-01-21 53.61 53.77 53.49 54.91 4300
2022-01-24 49.54 49.54 49.54 49.54 272
2022-01-26 52.34 52.34 52.34 52.34 240
2022-01-31 54.18 54.18 54.18 54.18 151
2022-02-02 54.89 54.89 54.89 54.89 119
2022-02-08 55.08 55.08 53.75 53.75 1805
2022-02-10 56.99 56.99 56.99 56.99 750
2022-02-22 55.96 55.96 55.96 55.96 376
2022-02-25 52.82 52.82 52.82 52.82 174
2022-02-28 51.83 51.91 51.83 51.91 469
2022-03-01 47.00 47.59 47.00 47.59 392
2022-03-03 44.25 44.25 44.25 44.25 151
2022-03-04 41.47 41.47 41.47 41.47 328
2022-03-07 38.13 38.13 38.13 38.13 4706
2022-03-09 41.25 41.25 41.25 41.25 108
2022-03-11 39.46 39.46 39.46 39.46 162
2022-03-14 42.03 42.03 42.03 42.03 2165
2022-03-15 41.79 41.79 41.79 41.79 358
2022-03-16 42.88 46.71 42.80 46.71 1325
2022-03-17 44.45 44.45 44.45 44.45 217
2022-03-18 46.02 46.02 46.02 46.02 272
2022-03-24 42.45 42.53 42.45 42.50 21259
2022-03-31 43.83 43.83 43.83 43.83 248
2022-04-04 44.46 44.46 42.93 42.93 415
2022-04-12 39.11 39.11 39.11 39.11 936
2022-04-13 41.14 41.14 38.91 38.91 1034
2022-04-14 40.62 42.42 40.62 41.94 1595
2022-04-18 43.27 43.27 43.20 43.27 661
2022-04-20 41.98 41.98 41.98 41.98 224
2022-04-21 42.17 44.34 42.17 44.34 1620
2022-04-22 41.75 41.75 41.75 41.75 302
2022-04-25 41.05 41.05 40.97 40.97 447
2022-04-28 40.30 40.30 40.30 40.30 182
2022-04-29 41.88 41.88 41.88 41.88 517
2022-05-02 40.86 40.86 40.86 40.86 227
2022-05-03 41.36 41.36 41.36 41.36 180
2022-05-05 41.89 41.89 41.81 41.82 1104
2022-05-09 39.47 39.47 39.47 39.47 197
2022-05-10 39.50 39.50 39.50 39.50 970
2022-05-12 37.25 37.25 37.25 37.25 813
2022-05-13 38.32 38.32 38.32 38.32 126
2022-05-18 37.76 37.76 37.76 37.76 129
2022-05-19 38.12 38.12 38.12 38.12 179
2022-05-20 40.70 40.70 37.63 37.63 641
2022-05-25 38.31 38.39 38.31 38.31 595
2022-05-26 39.14 39.64 39.08 39.33 3329
2022-05-27 40.36 40.36 40.36 40.36 351
2022-05-31 39.90 39.90 39.90 39.90 372
2022-06-03 39.42 39.42 39.42 39.42 113
2022-06-15 33.73 33.73 33.65 33.65 617
2022-06-17 32.94 32.94 32.94 32.94 1450
2022-06-24 35.74 35.74 35.74 35.74 289
2022-06-27 36.06 36.57 36.06 36.57 3534
2022-06-28 33.41 33.41 33.22 33.22 511
2022-07-01 34.08 34.08 33.25 33.25 583
2022-07-07 31.78 33.28 31.70 33.28 1783
2022-07-08 32.86 32.86 32.86 32.86 928
2022-07-11 31.70 31.70 31.70 31.70 409
2022-07-18 34.81 34.81 34.47 34.47 815
2022-07-20 31.98 34.70 31.98 34.70 1100
2022-07-25 31.77 32.00 31.77 32.00 3606
2022-07-29 37.00 37.00 37.00 37.00 200
2022-08-03 36.61 36.61 36.61 36.61 216
2022-08-04 36.41 36.44 36.41 36.44 978
2022-08-05 35.49 35.49 35.49 35.49 112
2022-08-08 38.61 38.77 36.39 36.39 1394
2022-08-09 38.32 38.32 38.25 38.25 726
2022-08-11 40.58 40.58 37.26 37.26 372
2022-08-16 39.07 39.07 39.07 39.07 158
2022-08-19 35.68 35.68 35.27 35.27 888
2022-08-22 35.35 35.35 33.60 33.60 973
2022-08-25 35.12 35.12 35.00 35.00 2929
2022-08-30 32.31 32.31 32.31 32.31 200
2022-09-01 31.51 31.51 31.35 31.35 490
2022-09-06 34.36 34.36 31.36 31.36 316
2022-09-07 31.05 31.05 31.05 31.05 275
2022-09-08 30.65 30.81 30.65 30.81 1115
2022-09-09 32.01 32.01 32.01 32.01 151
2022-09-12 33.61 33.61 33.61 33.61 406
2022-09-14 34.65 34.65 34.65 34.65 159
2022-09-16 30.98 30.98 30.98 30.98 121
2022-09-19 33.29 33.45 33.29 33.45 833
2022-09-22 29.96 29.96 29.96 29.96 985
2022-09-23 30.71 30.84 28.00 28.04 11760
2022-09-29 29.35 29.35 29.35 29.35 556
2022-09-30 29.79 29.79 29.79 29.79 214
2022-10-03 28.41 28.52 28.41 28.52 414
2022-10-04 29.97 29.97 29.97 29.97 193
2022-10-07 26.17 26.17 26.17 26.17 1047
2022-10-10 29.00 29.56 28.35 29.56 3797
2022-10-11 27.01 29.39 27.01 29.39 372
2022-10-12 27.40 27.40 27.40 27.40 1672
2022-10-13 27.55 27.55 27.55 27.55 188
2022-10-14 30.23 30.23 28.00 28.00 589
2022-10-17 30.46 30.46 30.46 30.46 8678
2022-10-24 33.22 33.22 33.22 33.22 492
2022-10-28 31.97 31.97 31.97 31.97 3985
2022-11-02 32.95 32.95 32.24 32.24 288
2022-11-04 32.64 32.64 32.64 32.64 340
2022-11-07 33.75 33.75 33.75 33.75 484
2022-11-08 33.76 33.76 33.76 33.76 495
2022-11-09 33.51 33.51 32.73 32.73 351
2022-11-10 36.50 36.50 36.50 36.50 2474
2022-11-11 37.33 37.33 37.33 37.33 229
2022-11-14 38.60 38.60 38.60 38.60 302
2022-11-15 36.99 36.99 36.99 36.99 170
2022-11-16 35.40 35.40 35.40 35.40 1258
2022-11-17 35.39 36.14 35.39 36.14 351
2022-11-18 36.02 36.02 35.69 35.69 12394
2022-11-21 36.32 36.32 36.32 36.32 178
2022-11-22 35.88 35.88 35.37 35.37 3649
2022-11-23 36.10 36.10 36.04 36.04 348
2022-11-28 35.25 36.11 35.25 36.11 20479
2022-11-29 35.57 36.65 35.57 36.65 985
2022-12-02 36.28 36.28 36.13 36.13 684
2022-12-05 36.70 36.70 36.70 36.70 91
2022-12-06 35.88 35.88 35.88 35.88 436
2022-12-07 36.28 36.28 36.28 36.28 911
2022-12-08 37.55 37.55 35.83 35.83 476
2022-12-09 38.16 38.16 36.75 36.75 863
2022-12-12 37.56 37.56 35.95 35.95 655
2022-12-13 37.36 37.36 37.36 37.36 1188
2022-12-14 37.54 37.54 37.45 37.45 1677
2022-12-16 36.85 36.85 36.85 36.85 124
2022-12-19 36.85 36.85 36.36 36.36 310
2022-12-20 36.05 36.05 36.05 36.05 493
2022-12-21 36.61 36.61 36.61 36.61 497
2022-12-22 35.28 36.08 35.28 35.80 602
2022-12-23 36.13 36.13 36.13 36.13 115
2022-12-27 36.70 36.70 36.70 36.70 149
2022-12-28 37.33 37.33 37.33 37.33 8371
2023-01-03 38.19 38.19 38.13 38.13 461
2023-01-06 39.68 39.68 39.68 39.68 204
2023-01-09 41.66 41.93 41.66 41.93 750
2023-01-10 40.16 40.16 40.16 40.16 124
2023-01-11 40.88 40.88 40.88 40.88 648
2023-01-12 42.49 42.49 42.49 42.49 659
2023-01-20 41.21 41.21 41.21 41.21 422
2023-01-23 43.49 43.49 43.49 43.49 271
2023-01-24 43.73 43.85 43.73 43.85 2267
2023-01-25 41.81 43.71 41.81 43.71 733
2023-01-31 41.00 41.00 41.00 41.00 344
2023-02-02 45.70 45.70 45.70 45.70 178
2023-02-03 44.07 44.07 44.07 44.07 273
2023-02-13 38.62 40.42 38.62 40.42 294
2023-02-24 37.49 37.49 37.49 37.49 185
2023-02-28 37.52 38.27 37.52 38.27 546
2023-03-02 38.73 39.25 38.73 39.25 16819
2023-03-07 38.65 38.68 38.65 38.68 320
2023-03-09 38.14 38.14 38.14 38.14 139
2023-03-14 35.91 35.91 35.88 35.88 3373
2023-03-16 36.16 36.16 34.67 34.67 1746
2023-03-17 33.50 33.50 33.50 33.50 311
2023-03-20 36.40 36.40 34.48 34.48 526
2023-03-21 35.60 35.60 35.60 35.60 3444
2023-03-23 35.32 35.32 34.62 34.62 1013
2023-03-24 35.91 35.91 35.91 35.91 891
2023-03-28 34.48 34.48 34.48 34.48 145
2023-03-30 36.00 36.00 35.93 35.93 455
2023-04-03 36.90 36.90 36.90 36.90 182
2023-04-06 36.69 36.69 36.69 36.69 615
2023-04-11 36.52 36.80 36.52 36.80 1361
2023-04-12 38.99 38.99 37.66 37.66 1167
2023-04-17 37.60 37.60 37.60 37.60 1603
2023-04-19 36.99 36.99 36.99 36.99 179
2023-04-21 36.06 36.06 36.06 36.06 210
2023-04-25 36.48 36.48 36.48 36.48 293
2023-04-27 36.25 36.25 36.08 36.08 595
2023-04-28 35.45 35.45 35.45 35.45 209
2023-05-15 38.04 38.04 38.04 38.04 404
2023-05-23 38.59 38.59 38.59 38.59 162
2023-05-26 35.98 35.98 35.98 35.98 158
2023-05-30 36.98 36.98 36.98 36.98 123
2023-06-06 37.86 37.86 37.86 37.86 186
2023-06-09 35.88 35.88 35.88 35.88 151
2023-06-12 35.62 35.62 35.62 35.62 127
2023-06-13 35.58 35.58 35.58 35.58 320
2023-06-14 37.41 37.41 37.41 37.41 178
2023-06-20 34.30 34.30 34.30 34.30 812
2023-06-22 34.32 34.32 34.32 34.32 192
2023-06-27 33.95 33.95 33.95 33.95 197
2023-06-28 33.10 33.10 33.10 33.10 265
2023-06-29 33.58 33.58 33.58 33.58 133
2023-06-30 32.56 32.56 32.56 32.56 192
2023-07-07 34.53 34.53 34.53 34.53 580
2023-07-11 33.97 33.97 33.97 33.97 155
2023-07-12 35.54 35.54 35.54 35.54 288
2023-07-13 38.25 38.25 37.85 38.13 2655
2023-07-25 39.50 39.50 38.29 38.29 688
2023-07-26 39.63 39.63 39.63 39.63 114
2023-07-31 40.57 40.57 40.57 40.57 158
2023-08-01 40.71 40.71 40.71 40.71 101
2023-08-03 40.86 40.86 40.86 40.86 142
2023-08-04 40.68 40.68 40.68 40.68 173
2023-08-14 40.22 40.49 40.22 40.49 553
2023-08-17 40.61 40.61 40.61 40.61 182
2023-08-21 38.95 38.95 38.95 38.95 261
2023-08-22 38.84 38.84 38.84 38.84 276
2023-08-24 38.34 38.34 38.34 38.34 475
2023-08-29 40.75 40.75 40.75 40.75 276
2023-09-01 42.74 42.74 42.74 42.74 247
2023-09-08 37.30 38.35 37.30 38.35 302
2023-09-11 37.67 37.67 37.67 37.67 159
2023-09-12 34.53 34.53 34.53 34.53 5408
2023-09-14 36.60 36.60 36.60 36.60 518
2023-09-18 36.11 36.11 36.11 36.11 146
2023-09-20 35.35 35.35 35.20 35.20 1729
2023-09-21 34.25 34.25 34.25 34.25 14826
2023-09-25 33.35 33.35 32.03 32.03 24912
2023-09-26 32.94 32.94 32.94 32.94 548
2023-10-03 31.29 32.03 31.29 31.46 4371
2023-10-04 32.36 32.36 32.36 32.36 134
2023-10-09 32.57 32.57 32.22 32.22 2290
2023-10-13 32.64 32.64 32.64 32.64 313
2023-10-16 32.99 32.99 32.99 32.99 617
2023-10-17 33.04 33.04 33.04 33.04 367
2023-10-18 33.70 33.70 33.50 33.50 1128
2023-10-19 31.60 31.60 31.60 31.60 251
2023-10-25 30.65 30.65 30.62 30.62 1372
2023-10-26 32.20 32.20 31.08 31.08 1665
2023-10-31 31.85 31.85 31.85 31.85 227
2023-11-01 32.36 32.36 32.36 32.36 285
2023-11-02 32.89 32.89 32.89 32.89 1010
2023-11-06 34.99 34.99 32.90 32.90 906
2023-11-13 33.70 33.70 33.70 33.70 295
2023-11-22 32.56 33.11 32.56 33.11 653
2023-11-24 33.79 33.79 33.79 33.79 147
2023-11-27 34.99 34.99 34.99 34.99 1271
2023-11-28 34.64 34.74 34.45 34.74 1528
2023-12-01 38.85 38.85 38.85 38.85 220
2023-12-04 38.82 38.82 38.82 38.82 945
2023-12-06 38.00 38.00 36.80 36.80 1184
2023-12-07 38.23 38.23 37.24 37.84 9704
2023-12-11 37.59 37.59 37.46 37.46 421
2023-12-13 37.12 37.12 37.10 37.10 410
2023-12-14 39.24 39.24 39.24 39.24 304
2023-12-15 39.79 39.79 38.69 38.69 5921
2023-12-19 39.61 39.61 39.61 39.61 341
2023-12-20 38.98 39.17 38.98 39.17 375
2023-12-22 38.65 38.65 38.65 38.65 199
2023-12-27 41.04 41.17 41.04 41.17 3003
2023-12-28 40.81 40.81 40.81 40.81 500
2024-01-02 39.41 39.41 39.41 39.41 551
2024-01-03 38.07 38.07 38.07 38.07 140
2024-01-04 38.80 38.80 38.05 38.05 457
2024-01-08 39.67 39.67 38.30 38.30 3815
2024-01-16 37.22 38.60 37.22 37.44 804
2024-01-19 36.33 36.33 36.33 36.33 225
2024-01-22 37.39 37.39 35.80 35.80 714
2024-01-24 36.90 36.90 36.90 36.90 286
2024-01-26 40.28 40.28 40.28 40.28 9930
2024-02-02 35.42 35.42 35.42 35.42 600
2024-02-05 35.55 35.55 35.55 35.55 250
2024-02-07 37.13 37.13 37.13 37.13 279
2024-02-14 40.92 40.92 40.82 40.82 408
2024-02-15 41.13 41.13 39.48 39.48 542
2024-02-16 41.55 41.55 41.55 41.55 245
2024-02-22 41.00 41.00 41.00 41.00 201
2024-03-04 43.07 43.07 43.07 43.07 156
2024-03-11 42.91 42.91 42.91 42.91 190
2024-03-12 42.68 42.68 42.68 42.68 139
2024-03-25 44.55 44.55 44.55 44.55 300
2024-03-28 44.85 44.85 44.85 44.85 157
2024-04-01 47.25 48.00 47.25 48.00 390
2024-04-02 46.05 46.05 46.05 46.05 105
2024-04-08 47.65 47.65 47.65 47.65 1013
2024-04-09 45.14 45.14 45.14 45.14 786
2024-04-12 44.78 44.78 44.78 44.78 123
2024-04-16 41.75 41.75 41.75 41.75 290
2024-04-17 42.79 42.79 42.79 42.79 104
2024-04-29 42.81 42.81 42.81 42.81 3077
2024-05-06 47.85 47.85 47.85 47.85 417
2024-05-09 46.98 46.98 46.98 46.98 432
2024-05-23 48.87 48.87 48.87 48.87 500
2024-05-24 48.00 48.00 48.00 48.00 4606
2024-05-28 50.13 50.13 50.13 50.13 180
2024-05-29 49.75 49.75 49.75 49.75 4374
2024-05-31 50.04 50.04 50.04 50.04 284
2024-06-06 47.04 47.04 47.04 47.04 152
2024-06-14 44.80 44.80 44.80 44.80 2803
2024-06-18 45.70 45.70 45.70 45.70 83482
2024-06-20 48.16 48.16 48.16 48.16 142252
2024-06-21 47.00 47.46 47.00 47.46 5509
2024-06-24 46.09 46.09 46.09 46.09 183
2024-06-26 46.05 46.05 46.05 46.05 100
2024-06-27 46.19 46.19 46.19 46.19 198
2024-06-28 47.05 47.05 46.10 46.10 12342
2024-07-03 46.10 46.10 45.16 45.16 250
2024-07-08 47.40 47.60 44.90 46.22 67456794
2024-07-09 44.76 45.81 44.32 44.83 13739300
2024-07-10 45.04 46.24 44.40 45.83 9427792
2024-07-11 45.48 46.92 45.35 46.87 12526282
2024-07-12 46.91 49.31 46.86 49.08 41461229
2024-07-15 48.35 49.43 48.26 48.84 8170727
2024-07-16 48.42 49.45 48.00 49.26 7455012
2024-07-17 48.61 49.09 47.83 47.85 8435089
2024-07-18 46.86 47.34 46.25 46.82 10475485
2024-07-19 46.82 46.91 46.31 46.53 3633785
2024-07-22 46.51 48.02 46.38 48.00 3955449
2024-07-23 48.09 49.50 47.70 49.11 5854737
2024-07-24 48.29 49.25 48.21 48.86 5061425
2024-07-25 48.42 48.51 47.58 47.69 5094092
2024-07-26 47.72 49.17 47.71 48.81 4084081
2024-07-29 48.45 48.56 47.52 47.55 11100379
2024-07-30 47.14 47.57 46.10 46.74 4676172
2024-07-31 43.29 45.74 43.18 44.84 11198956
2024-08-01 44.80 45.11 42.92 43.32 7035142
2024-08-02 42.78 42.78 41.30 41.78 3582808
2024-08-05 39.74 40.93 39.54 40.04 4282101
2024-08-06 40.20 40.95 40.01 40.33 3621093
2024-08-07 40.81 40.87 38.97 39.06 3048534
2024-08-08 39.00 40.08 39.00 39.31 3649731
2024-08-09 38.91 39.57 38.55 38.96 3452839
2024-08-12 39.01 39.25 38.80 38.85 2991692
2024-08-13 39.25 40.71 39.12 40.35 4026393
2024-08-14 40.63 41.49 40.51 40.91 4175928
2024-08-15 41.18 43.25 41.18 42.74 5062903
2024-08-16 42.46 43.02 42.26 42.91 4801391
2024-08-19 42.53 43.53 42.46 43.49 3677606
2024-08-20 43.00 43.55 42.60 43.01 3761074
2024-08-21 42.94 44.07 42.64 44.02 4669434
2024-08-22 44.13 44.46 43.43 43.79 4514317
2024-08-23 44.61 45.39 44.46 45.33 3891008
2024-08-26 45.55 46.52 45.43 46.18 4700882
2024-08-27 46.26 46.90 45.86 46.89 4821068
2024-08-28 46.36 47.49 46.36 47.07 4958188
2024-08-29 47.20 47.25 46.67 47.17 3098368
2024-08-30 46.97 47.59 46.93 47.42 6225696
2024-09-03 46.32 46.56 45.41 45.70 5512473
2024-09-04 45.08 46.16 45.08 45.57 5056877
2024-09-05 45.82 46.30 45.00 45.34 3258789
2024-09-06 45.13 45.62 44.38 44.72 3739985
2024-09-09 45.11 45.30 44.13 44.47 4549857
2024-09-10 44.68 44.72 43.11 43.32 4092006
2024-09-11 42.86 43.74 42.43 43.53 4936586
2024-09-12 43.66 44.65 43.64 44.59 4026750
2024-09-13 44.67 45.88 44.59 44.92 3634469
2024-09-16 44.71 46.80 44.71 46.73 6043035
2024-09-17 46.90 47.83 46.69 47.33 4550665
2024-09-18 47.44 48.57 47.17 47.86 4135351
2024-09-19 49.00 49.43 48.28 49.02 3846691
2024-09-20 48.46 48.51 46.97 47.41 19056698
2024-09-23 47.19 47.30 46.27 46.74 2890015
2024-09-24 46.71 47.55 46.62 47.50 2795841
2024-09-25 48.23 48.54 47.27 47.80 4339426
2024-09-26 48.72 49.75 48.58 49.51 5066839
2024-09-27 50.00 50.60 49.61 50.09 3874772
2024-09-30 50.25 50.43 49.17 49.42 5572733
2024-10-01 49.74 49.85 48.64 48.77 4199352
2024-10-02 48.46 48.78 47.78 47.83 3020023
2024-10-03 47.33 47.48 46.60 46.63 3322589
2024-10-04 46.94 47.02 46.22 46.76 1919738
2024-10-07 46.34 46.56 45.62 46.45 3356157
2024-10-08 45.90 46.36 45.38 46.12 2683734
2024-10-09 46.27 46.75 46.06 46.06 2617925
2024-10-10 45.82 45.92 45.02 45.40 3571497
2024-10-11 45.45 46.05 45.32 45.60 1936256
2024-10-14 45.19 45.40 44.96 45.29 2362554
2024-10-15 44.20 44.68 43.70 44.44 5012351
2024-10-16 43.95 45.42 43.85 45.39 5656401
2024-10-17 43.74 43.92 43.06 43.42 5411124
2024-10-18 44.17 44.53 43.49 44.35 6080360
2024-10-21 44.39 44.44 43.90 44.20 2243118
2024-10-22 44.36 44.65 43.98 44.54 1987160
2024-10-23 45.50 46.72 45.37 46.65 3394914
2024-10-24 46.80 46.85 45.54 45.86 2135172
2024-10-25 46.17 46.21 45.52 45.84 2392440
2024-10-28 45.45 45.92 45.00 45.29 3511034
2024-10-29 45.05 45.14 44.44 44.71 4465495
2024-10-30 47.06 50.89 46.96 50.07 7886364
2024-10-31 51.37 52.76 51.24 51.50 6137154
2024-11-01 50.99 51.52 50.53 51.46 3613467
2024-11-04 51.42 51.99 51.20 51.75 4212767
2024-11-05 51.73 52.66 51.65 51.82 4263207
2024-11-06 53.70 54.32 51.99 53.21 4702725
2024-11-07 52.85 53.74 52.80 53.45 2977352
2024-11-08 52.79 53.13 52.00 52.39 3590553
2024-11-11 52.83 52.83 51.99 52.31 1949133
2024-11-12 51.39 51.63 50.64 50.66 2942111
2024-11-13 50.40 51.05 50.24 50.99 2834298
2024-11-14 50.71 50.79 49.96 50.05 5760216
2024-11-15 49.76 51.72 49.75 51.66 3028239
2024-11-18 50.82 53.49 50.41 53.44 4036737
2024-11-19 52.67 53.30 52.11 53.16 2871220
2024-11-20 53.00 55.80 52.57 55.70 7857385
2024-11-21 54.62 56.39 54.40 56.37 4499799
2024-11-22 56.50 56.99 56.39 56.64 3566274
2024-11-25 56.42 56.76 55.62 56.25 6532950
2024-11-26 55.94 56.08 54.96 55.53 2552030
2024-11-27 54.45 55.28 54.14 54.76 3037746
2024-11-29 54.23 55.05 54.20 55.02 2145337
2024-12-02 55.06 55.32 54.42 55.11 3050149
2024-12-03 55.31 55.40 54.60 55.22 2630069
2024-12-04 55.50 55.50 54.33 54.57 2891899
2024-12-05 54.69 54.85 54.08 54.77 2428914
2024-12-06 54.79 54.95 54.44 54.61 1633315
2024-12-09 55.01 55.18 54.11 54.34 2568238
2024-12-10 53.45 53.92 52.97 53.43 3202158
2024-12-11 53.73 53.73 52.84 53.48 2543508
2024-12-12 52.89 53.83 52.62 53.45 4059983
2024-12-13 53.60 53.86 53.15 53.73 2440098
2024-12-16 54.08 54.98 53.69 54.70 4670439
2024-12-17 54.34 54.58 53.80 53.93 4341440
2024-12-18 53.94 54.27 51.70 51.74 4314529
2024-12-19 52.13 52.45 51.16 51.18 3318839
2024-12-20 51.14 53.36 50.93 53.28 10253463
2024-12-23 53.04 53.98 52.72 53.93 3253703
2024-12-24 54.06 54.56 53.89 54.53 1009502
2024-12-26 54.40 54.78 54.05 54.15 1543081
2024-12-27 53.96 54.47 53.85 54.35 2612292
2024-12-30 54.29 54.35 53.01 53.62 2442804
2024-12-31 53.87 54.15 53.65 53.86 2559565
2025-01-02 54.11 54.18 52.97 53.60 3365965
2025-01-03 53.79 53.96 52.29 52.30 2619327
2025-01-06 52.70 53.64 52.66 53.35 2760381
2025-01-07 53.04 53.04 51.61 52.11 3565358
2025-01-08 51.05 52.26 50.86 51.93 2316513
2025-01-10 52.09 52.14 51.40 51.77 2242332
2025-01-13 51.77 52.18 51.33 52.16 1908063
2025-01-14 52.53 53.11 52.13 52.93 2276270
2025-01-15 53.30 53.97 52.41 52.95 2651386
2025-01-16 52.38 53.04 51.91 52.22 2887521
2025-01-17 51.89 53.24 51.89 52.96 2722620
2025-01-21 53.80 55.41 53.69 54.99 3979527
2025-01-22 54.82 55.39 54.32 55.35 4492177
2025-01-23 55.54 55.83 54.86 55.27 2035446
2025-01-24 55.61 56.05 55.20 56.02 2185594
2025-01-27 55.72 55.82 54.73 54.88 2430387
2025-01-28 53.40 54.51 53.21 54.34 3363073
2025-01-29 53.21 54.09 53.03 53.56 3587348
2025-01-30 52.50 53.44 51.96 53.26 3788890
2025-01-31 53.55 54.08 52.82 53.09 3145405
2025-02-03 52.36 53.56 51.59 53.52 3946525
2025-02-04 53.56 54.01 51.82 53.85 5063591
2025-02-05 53.71 54.73 52.97 54.54 4785549
2025-02-06 54.44 55.54 54.23 54.86 4815804
2025-02-07 54.43 54.91 53.80 54.00 2654413
2025-02-10 54.56 54.84 53.45 53.53 2656656
2025-02-11 53.05 53.67 52.80 53.64 3467001
2025-02-12 50.96 51.40 49.28 50.93 8145227
2025-02-13 53.31 55.09 53.31 54.22 5575515
2025-02-14 54.32 54.74 53.42 53.65 3550494
2025-02-18 53.80 55.35 53.67 55.30 3193279
2025-02-19 54.70 55.49 54.32 55.32 2539691
2025-02-20 55.13 55.16 53.08 54.10 2850236
2025-02-21 53.61 53.96 53.00 53.16 2517009
2025-02-24 53.96 54.00 52.97 53.85 3425680
2025-02-25 53.90 54.00 52.07 52.99 3734658
2025-02-26 52.70 53.79 52.43 53.52 3626085
2025-02-27 53.62 53.70 51.67 51.69 2432979
2025-02-28 51.06 52.16 50.88 52.07 4287723
2025-03-03 53.05 53.25 49.98 50.10 3654906
2025-03-04 48.94 49.11 46.46 46.69 5965096
2025-03-05 48.70 49.50 48.03 48.29 4807394
2025-03-06 47.26 48.16 46.53 46.74 4603420
2025-03-07 46.78 46.87 45.10 46.53 4032589
2025-03-10 45.49 45.67 43.00 43.19 5140905
2025-03-11 43.76 44.21 42.82 43.56 3938809
2025-03-12 44.86 45.18 44.12 44.25 3976403
2025-03-13 43.97 44.47 43.23 43.43 2990503
2025-03-14 44.09 44.62 43.89 44.27 2311529
2025-03-17 45.13 45.69 45.08 45.24 4402940
2025-03-18 45.10 45.33 44.62 45.07 3581464
2025-03-19 44.85 46.30 44.78 46.00 4090312
2025-03-20 45.79 46.01 45.50 45.71 2364039
2025-03-21 44.98 45.21 44.05 44.21 9219578
2025-03-24 44.52 45.15 44.37 45.02 3994545
2025-03-25 45.30 46.24 44.63 45.57 5386494
2025-03-26 45.25 45.56 44.70 45.28 3623175
2025-03-27 44.15 45.65 43.99 45.40 4020789
2025-03-28 45.57 46.07 44.21 44.51 4134893
2025-03-31 43.95 45.23 43.53 45.06 4922614
2025-04-01 45.28 45.63 44.30 45.62 4611674
2025-04-02 45.10 47.12 45.05 47.06 3665618
2025-04-03 44.20 44.60 42.58 42.71 6127756
2025-04-04 40.86 42.24 39.22 41.06 5923497
2025-04-07 38.44 41.51 37.76 39.41 7017433
2025-04-08 40.72 40.89 37.48 38.19 5064728
2025-04-09 37.85 42.95 37.01 42.68 6367293
2025-04-10 41.24 41.45 39.21 40.27 4721141
2025-04-11 39.20 41.03 38.41 40.80 4376934
2025-04-14 41.93 41.95 40.81 41.44 2737664
2025-04-15 41.41 42.13 40.95 41.11 3062326
2025-04-16 41.12 41.34 40.32 40.77 2943648
2025-04-17 40.87 41.77 40.78 41.35 3693719
2025-04-21 41.10 41.35 40.35 40.78 2546146
2025-04-22 41.03 42.03 40.57 41.54 2980194
2025-04-23 41.96 43.54 41.58 41.92 4555932
2025-04-24 41.28 42.69 41.24 42.45 4821419
2025-04-25 42.60 42.64 41.82 42.23 2089404
2025-04-28 42.39 43.39 42.08 42.55 3121082
2025-04-29 42.40 42.82 41.94 42.35 2403474
2025-04-30 41.23 42.22 40.57 42.02 4614404
2025-05-01 41.44 42.18 40.41 40.47 2989154
2025-05-02 41.22 41.78 40.73 41.28 2310293
2025-05-05 40.36 40.68 38.97 39.62 2784544
2025-05-06 39.05 39.72 38.92 39.56 3262380
2025-05-07 40.02 40.39 39.75 40.00 3318263
2025-05-08 41.07 41.97 40.58 41.70 4211515
2025-05-09 41.77 41.95 41.20 41.90 3304412
2025-05-12 45.17 46.80 44.07 45.00 5216155
2025-05-13 45.55 46.33 45.18 45.98 4318784
2025-05-14 45.94 46.78 45.05 46.61 5151614
2025-05-15 46.44 47.13 46.21 46.20 4180916
2025-05-16 46.01 46.77 45.88 46.64 3141947
2025-05-19 46.15 46.60 45.78 46.39 2472255
2025-05-20 46.22 46.40 45.75 45.94 2059713
2025-05-21 45.57 45.70 44.47 44.49 2433656
2025-05-22 44.14 44.81 43.85 44.48 2723354
2025-05-23 43.69 44.33 43.60 43.74 2015661
2025-05-27 44.78 44.78 44.13 44.39 3327874
2025-05-28 44.16 44.20 43.47 43.51 3040589
2025-05-29 44.46 44.46 43.43 43.91 2226035
2025-05-30 43.26 43.39 42.64 43.33 5468171

Explore More About SW

Coins representing dividend payouts and trends

SW Dividend History

Discover Smurfit WestRock PLC's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

SW Stock Split History

Discover Smurfit WestRock PLC's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

SW Historical Prices

Explore Smurfit WestRock PLC's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.