Gemalto NV (GTOMY) Exchange: PINK
Data as of May 2, 2025
$28.11 ($1.01) 3.73%
Gemalto NV - Daily Information
Click for more stock information on Gemalto NV.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.11 |
| Previous Close | $28.11 |
| High | $28.11 |
| Low | $28.11 |
| Adjusted Open | $28.11 |
| Previous Adjusted Close | $28.11 |
| Adjusted High | $28.11 |
| Adjusted Low | $28.11 |
About Gemalto NV (GTOMY)
DELISTED - Gemalto N.V. provides digital security products and services worldwide. It operates through Mobile, Payment & Identity, and Patents & Others segments. The Mobile segment offers various solutions for mobile network operators, such as subscriber identification modules and universal integrated circuit cards, and back-office platforms; and services, including roaming optimization, mobile payment, mobile marketing, personal data management, and trusted services management. This segment also provides industrial solutions that enable machine-to-machine (M2M) data exchange through hardware modules and operating software, which connect machines to digital networks, as well as cloud-based M2M application enablement and late-stage personalization platforms to enhance operations, productivity, and efficiency in the Internet of things for utilities, health, and automotive markets. The Payment & Identity segment offers chip cards, mobile financial services, and contactless payment solutions, as well as sells subscriber authentication and rights management solutions to Pay TV service providers. It also provides secure electronic identity documents comprising ePassports and badges; and multi-factor online authentication and transaction solutions, as well as a range of support services. This segment serves financial institutions, retailers, mass transit authorities, government agencies, and government service providers, as well as enterprises of various sizes. The Patents & Others segment licenses its intellectual property, as well as offers security and other technology advisory services. The company was formerly known as Axalto Holding N.V. and changed its name to Gemalto N.V. in June 2006. Gemalto N.V. was incorporated in 2002 and is headquartered in Amsterdam, the Netherlands.
Invest in Gemalto NV (GTOMY)
Historical Stock Data for Gemalto NV (GTOMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-15 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 119 |
| 2019-10-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2019-10-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 84 |
| 2019-10-10 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2019-10-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2019-10-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2019-10-07 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2019-10-04 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 494 |
| 2019-10-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2019-10-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 3 |
| 2019-10-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 43 |
| 2019-09-30 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 340 |
| 2019-09-27 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2019-09-26 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 138 |
| 2019-09-25 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2019-09-24 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 13 |
| 2019-09-23 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 69 |
| 2019-09-20 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 4 |
| 2019-09-19 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 70 |
| 2019-09-18 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 44 |
| 2019-09-17 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2019-09-16 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2019-09-13 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 58 |
| 2019-09-12 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 1,654 |
| 2019-09-11 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 700 |
| 2019-09-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2019-09-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 231 |
| 2019-09-06 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 500 |
| 2019-09-05 | $26.53 | $26.55 | $26.52 | $26.55 | $26.55 | 4,187 |
| 2019-09-04 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2019-09-03 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 500 |
| 2019-08-30 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 40 |
| 2019-08-29 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2019-08-28 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 435 |
| 2019-08-27 | $26.01 | $26.50 | $26.01 | $26.50 | $26.50 | 1,822 |
| 2019-08-26 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1 |
| 2019-08-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2019-08-22 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2019-08-21 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2019-08-20 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2019-08-19 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 38 |
| 2019-08-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 65 |
| 2019-08-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 388 |
| 2019-08-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 15 |
| 2019-08-12 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 100 |
| 2019-08-09 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 100 |
| 2019-08-08 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 92 |
| 2019-08-07 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 322 |
| 2019-08-06 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 175 |
| 2019-08-05 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 400 |
| 2019-08-02 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 396 |
| 2019-08-01 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 100 |
| 2019-07-31 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 104 |
| 2019-07-30 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 11 |
| 2019-07-29 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 200 |
| 2019-07-26 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 236 |
| 2019-07-25 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 10 |
| 2019-07-24 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 950 |
| 2019-07-23 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2019-07-22 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 196 |
| 2019-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-07-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-07-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 50 |
| 2019-07-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 49 |
| 2019-07-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-07-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-07-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 213 |
| 2019-07-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 435 |
| 2019-07-09 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2019-07-08 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 256 |
| 2019-07-05 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 10 |
| 2019-07-03 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2019-07-02 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2019-07-01 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 243 |
| 2019-06-28 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 100 |
| 2019-06-27 | $23.60 | $23.62 | $23.60 | $23.62 | $23.62 | 431 |
| 2019-06-26 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 423 |
| 2019-06-25 | $25.40 | $25.40 | $18.50 | $22.00 | $22.00 | 425 |
| 2019-06-24 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 54 |
| 2019-06-21 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 20 |
| 2019-06-20 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 151 |
| 2019-06-19 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 155 |
| 2019-06-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2019-06-17 | $28.04 | $28.04 | $27.10 | $27.10 | $27.10 | 427 |
| 2019-06-14 | $28.11 | $28.69 | $28.11 | $28.69 | $28.69 | 378 |
| 2019-06-13 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2019-06-12 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 2 |
| 2019-06-11 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2019-06-10 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 161 |
| 2019-06-06 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 107 |
| 2019-06-05 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 1 |
| 2019-06-04 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 100 |
| 2019-06-03 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2019-05-31 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 50 |
| 2019-05-30 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2019-05-29 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 1 |
| 2019-05-28 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 273 |
| 2019-05-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 1 |
| 2019-05-23 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 104 |
| 2019-05-22 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 5 |
| 2019-05-21 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 8 |
| 2019-05-20 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 4 |
| 2019-05-17 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 1,037 |
| 2019-05-16 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2019-05-15 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2019-05-14 | $28.78 | $28.78 | $28.45 | $28.45 | $28.45 | 2,069 |
| 2019-05-13 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2019-05-10 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2019-05-09 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 54 |
| 2019-05-08 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 2 |
| 2019-05-07 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 51 |
| 2019-05-06 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 290 |
| 2019-05-03 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 356 |
| 2019-05-02 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2019-05-01 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 101 |
| 2019-04-30 | $28.55 | $28.60 | $28.55 | $28.60 | $28.60 | 579 |
| 2019-04-29 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 150 |
| 2019-04-26 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 297 |
| 2019-04-25 | $28.63 | $28.67 | $28.63 | $28.67 | $28.67 | 232 |
| 2019-04-24 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 100 |
| 2019-04-23 | $28.58 | $28.75 | $28.58 | $28.75 | $28.75 | 1,322 |
| 2019-04-22 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2019-04-18 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2019-04-17 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 1 |
| 2019-04-16 | $28.70 | $28.70 | $28.69 | $28.69 | $28.69 | 320 |
| 2019-04-15 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 9 |
| 2019-04-12 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 129 |
| 2019-04-11 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 131 |
| 2019-04-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 10 |
| 2019-04-09 | $28.57 | $28.57 | $28.50 | $28.50 | $28.50 | 412 |
| 2019-04-08 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 150 |
| 2019-04-05 | $28.39 | $28.39 | $28.35 | $28.35 | $28.35 | 240 |
| 2019-04-04 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 186 |
| 2019-04-03 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 417 |
| 2019-04-02 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 562 |
| 2019-04-01 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2019-03-29 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 245 |
| 2019-03-28 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 14 |
| 2019-03-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 30 |
| 2019-03-26 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 13 |
| 2019-03-25 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 131 |
| 2019-03-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2019-03-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 6 |
| 2019-03-20 | $28.80 | $29.00 | $28.77 | $28.90 | $28.90 | 1,600 |
| 2019-03-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 19 |
| 2019-03-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2019-03-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 10 |
| 2019-03-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 9 |
| 2019-03-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 75 |
| 2019-03-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 518 |
| 2019-03-11 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 502 |
| 2019-03-08 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1 |
| 2019-03-07 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 146 |
| 2019-03-06 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 1 |
| 2019-03-05 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 249 |
| 2019-03-04 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 266 |
| 2019-03-01 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 291 |
| 2019-02-28 | $29.10 | $29.10 | $28.70 | $28.96 | $28.96 | 1,086 |
| 2019-02-27 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 51 |
| 2019-02-26 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2019-02-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 154 |
| 2019-02-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 139 |
| 2019-02-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 78 |
| 2019-02-19 | $28.45 | $28.50 | $28.45 | $28.50 | $28.50 | 586 |
| 2019-02-15 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 24 |
| 2019-02-14 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 36 |
| 2019-02-13 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 61 |
| 2019-02-12 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 100 |
| 2019-02-11 | $28.63 | $28.63 | $28.35 | $28.35 | $28.35 | 232 |
| 2019-02-08 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 1,730 |
| 2019-02-07 | $28.83 | $28.89 | $28.83 | $28.89 | $28.89 | 2,079 |
| 2019-02-06 | $28.60 | $28.94 | $28.60 | $28.94 | $28.94 | 252 |
| 2019-02-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2019-02-04 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 15 |
| 2019-02-01 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 715 |
| 2019-01-31 | $28.79 | $28.79 | $28.75 | $28.75 | $28.75 | 698 |
| 2019-01-30 | $29.04 | $29.04 | $28.72 | $28.72 | $28.72 | 352 |
| 2019-01-29 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 139 |
| 2019-01-28 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 138 |
| 2019-01-25 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2019-01-24 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 414 |
| 2019-01-23 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
| 2019-01-22 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 9,001 |
| 2019-01-18 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 79 |
| 2019-01-17 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 202 |
| 2019-01-16 | $29.09 | $29.11 | $28.69 | $29.11 | $29.11 | 1,531 |
| 2019-01-15 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 197 |
| 2019-01-14 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 259 |
| 2019-01-11 | $28.89 | $29.16 | $28.89 | $29.16 | $29.16 | 1,102 |
| 2019-01-10 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2019-01-09 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2019-01-08 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 2 |
| 2019-01-07 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 36 |
| 2019-01-04 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 272 |
| 2019-01-03 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 154 |
| 2019-01-02 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 11 |
| 2018-12-31 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 362 |
| 2018-12-28 | $28.89 | $28.89 | $28.60 | $28.60 | $28.60 | 42,987 |
| 2018-12-27 | $28.86 | $29.00 | $28.70 | $28.76 | $28.76 | 3,585 |
| 2018-12-26 | $28.07 | $28.40 | $28.07 | $28.40 | $28.40 | 491 |
| 2018-12-24 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 14 |
| 2018-12-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 6 |
| 2018-12-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 182 |
| 2018-12-19 | $28.90 | $28.90 | $28.70 | $28.72 | $28.72 | 3,947 |
| 2018-12-18 | $28.70 | $28.82 | $28.65 | $28.66 | $28.66 | 517 |
| 2018-12-17 | $28.75 | $28.75 | $28.57 | $28.66 | $28.66 | 8,331 |
| 2018-12-14 | $28.59 | $28.59 | $28.45 | $28.53 | $28.53 | 6,195 |
| 2018-12-13 | $28.71 | $28.71 | $28.55 | $28.68 | $28.68 | 6,318 |
| 2018-12-12 | $28.74 | $28.85 | $28.60 | $28.66 | $28.66 | 21,295 |
| 2018-12-11 | $28.59 | $28.65 | $28.50 | $28.55 | $28.55 | 13,157 |
| 2018-12-10 | $28.68 | $28.69 | $28.43 | $28.46 | $28.46 | 7,038 |
| 2018-12-07 | $28.66 | $28.73 | $28.45 | $28.50 | $28.50 | 11,459 |
| 2018-12-06 | $28.68 | $28.71 | $28.43 | $28.67 | $28.67 | 26,280 |
| 2018-12-04 | $28.62 | $28.64 | $28.25 | $28.25 | $28.25 | 6,236 |
| 2018-12-03 | $28.58 | $28.58 | $28.39 | $28.39 | $28.39 | 8,081 |
| 2018-11-30 | $28.58 | $28.69 | $28.58 | $28.69 | $28.69 | 9,711 |
| 2018-11-29 | $28.53 | $28.72 | $28.53 | $28.53 | $28.53 | 902 |
| 2018-11-28 | $28.63 | $28.75 | $28.47 | $28.75 | $28.75 | 685 |
| 2018-11-27 | $28.46 | $28.70 | $28.46 | $28.70 | $28.70 | 635 |
| 2018-11-26 | $28.75 | $28.75 | $28.53 | $28.53 | $28.53 | 2,970 |
| 2018-11-23 | $28.65 | $28.65 | $28.53 | $28.53 | $28.53 | 522 |
| 2018-11-21 | $28.77 | $28.77 | $28.60 | $28.71 | $28.71 | 1,076 |
| 2018-11-20 | $28.73 | $28.83 | $28.73 | $28.81 | $28.81 | 1,554 |
| 2018-11-19 | $28.85 | $28.85 | $28.75 | $28.75 | $28.75 | 10,126 |
| 2018-11-16 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 154 |
| 2018-11-15 | $28.46 | $28.51 | $28.36 | $28.45 | $28.45 | 3,511 |
| 2018-11-14 | $28.65 | $28.65 | $28.45 | $28.45 | $28.45 | 1,100 |
| 2018-11-13 | $28.46 | $28.58 | $28.29 | $28.29 | $28.29 | 12,066 |
| 2018-11-12 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 91 |
| 2018-11-09 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 200 |
| 2018-11-08 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 213 |
| 2018-11-07 | $28.87 | $29.11 | $28.87 | $29.11 | $29.11 | 482 |
| 2018-11-06 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 213 |
| 2018-11-05 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 239 |
| 2018-11-02 | $28.65 | $28.65 | $28.57 | $28.57 | $28.57 | 377 |
| 2018-11-01 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1,580 |
| 2018-10-31 | $28.49 | $28.51 | $28.34 | $28.35 | $28.35 | 1,779 |
| 2018-10-30 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 260 |
| 2018-10-29 | $28.47 | $28.71 | $28.35 | $28.35 | $28.35 | 1,395 |
| 2018-10-26 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 56 |
| 2018-10-25 | $28.50 | $28.50 | $28.36 | $28.40 | $28.40 | 827 |
| 2018-10-24 | $28.54 | $28.54 | $28.48 | $28.48 | $28.48 | 500 |
| 2018-10-23 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 266 |
| 2018-10-22 | $28.86 | $28.90 | $28.70 | $28.70 | $28.70 | 1,179 |
| 2018-10-19 | $28.90 | $29.00 | $28.90 | $29.00 | $29.00 | 346 |
| 2018-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 214 |
| 2018-10-17 | $28.89 | $29.00 | $28.89 | $29.00 | $29.00 | 464 |
| 2018-10-16 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 197 |
| 2018-10-15 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 108 |
| 2018-10-12 | $29.04 | $29.13 | $29.04 | $29.04 | $29.04 | 1,939 |
| 2018-10-11 | $28.79 | $28.79 | $28.66 | $28.66 | $28.66 | 348 |
| 2018-10-10 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 127 |
| 2018-10-09 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 1,100 |
| 2018-10-08 | $28.71 | $29.06 | $28.69 | $29.06 | $29.06 | 5,761 |
| 2018-10-05 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 17 |
| 2018-10-04 | $28.76 | $28.76 | $28.69 | $28.69 | $28.69 | 1,351 |
| 2018-10-03 | $28.88 | $28.88 | $28.86 | $28.86 | $28.86 | 3,887 |
| 2018-10-02 | $29.19 | $29.19 | $29.01 | $29.01 | $29.01 | 669 |
| 2018-10-01 | $29.11 | $29.11 | $28.83 | $28.83 | $28.83 | 800 |
| 2018-09-28 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 115 |
| 2018-09-27 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 211 |
| 2018-09-26 | $29.61 | $29.61 | $29.43 | $29.43 | $29.43 | 554 |
| 2018-09-25 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 322 |
| 2018-09-24 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 147 |
| 2018-09-21 | $29.49 | $29.49 | $29.42 | $29.42 | $29.42 | 904 |
| 2018-09-20 | $29.40 | $29.44 | $29.40 | $29.44 | $29.44 | 2,036 |
| 2018-09-19 | $29.17 | $29.19 | $29.17 | $29.17 | $29.17 | 1,144 |
| 2018-09-18 | $29.33 | $29.33 | $29.26 | $29.26 | $29.26 | 1,564 |
| 2018-09-17 | $29.35 | $29.38 | $29.23 | $29.32 | $29.32 | 2,135 |
| 2018-09-14 | $29.19 | $29.19 | $29.05 | $29.05 | $29.05 | 913 |
| 2018-09-13 | $29.41 | $29.42 | $29.28 | $29.40 | $29.40 | 1,703 |
| 2018-09-12 | $29.11 | $29.16 | $29.06 | $29.06 | $29.06 | 1,115 |
| 2018-09-11 | $29.00 | $29.00 | $28.98 | $28.98 | $28.98 | 936 |
| 2018-09-10 | $29.10 | $29.12 | $29.07 | $29.07 | $29.07 | 1,337 |
| 2018-09-07 | $29.00 | $29.00 | $28.82 | $28.82 | $28.82 | 1,096 |
| 2018-09-06 | $29.10 | $29.20 | $29.00 | $29.07 | $29.07 | 1,200 |
| 2018-09-05 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 77 |
| 2018-09-04 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 400 |
| 2018-08-31 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 188 |
| 2018-08-30 | $28.85 | $28.85 | $28.71 | $28.71 | $28.71 | 535 |
| 2018-08-29 | $28.85 | $29.00 | $28.85 | $28.90 | $28.90 | 1,287 |
| 2018-08-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,043 |
| 2018-08-27 | $28.85 | $29.02 | $28.85 | $29.02 | $29.02 | 5,125 |
| 2018-08-24 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 71 |
| 2018-08-23 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 61 |
| 2018-08-22 | $28.65 | $28.78 | $28.65 | $28.78 | $28.78 | 654 |
| 2018-08-21 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 81 |
| 2018-08-20 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 119 |
| 2018-08-17 | $28.32 | $28.39 | $28.32 | $28.39 | $28.39 | 5,422 |
| 2018-08-16 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 50 |
| 2018-08-15 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 109 |
| 2018-08-14 | $28.23 | $28.40 | $28.23 | $28.40 | $28.40 | 362 |
| 2018-08-13 | $28.33 | $28.50 | $28.33 | $28.34 | $28.34 | 739 |
| 2018-08-10 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 81 |
| 2018-08-09 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 193 |
| 2018-08-08 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 1,200 |
| 2018-08-07 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 118 |
| 2018-08-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 900 |
| 2018-08-03 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 153 |
| 2018-08-02 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 200 |
| 2018-08-01 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 133 |
| 2018-07-31 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 1,200 |
| 2018-07-30 | $29.11 | $29.11 | $29.02 | $29.02 | $29.02 | 894 |
| 2018-07-27 | $28.98 | $28.98 | $28.85 | $28.85 | $28.85 | 5,120 |
| 2018-07-26 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 398 |
| 2018-07-25 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 35 |
| 2018-07-24 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 116 |
| 2018-07-23 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 300 |
| 2018-07-20 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 568 |
| 2018-07-19 | $28.70 | $28.75 | $28.70 | $28.75 | $28.75 | 4,127 |
| 2018-07-18 | $29.00 | $29.05 | $28.90 | $28.90 | $28.90 | 1,604 |
| 2018-07-17 | $29.29 | $29.38 | $29.29 | $29.38 | $29.38 | 802 |
| 2018-07-16 | $29.40 | $29.47 | $29.34 | $29.47 | $29.47 | 2,015 |
| 2018-07-13 | $29.23 | $29.33 | $29.23 | $29.29 | $29.29 | 1,325 |
| 2018-07-12 | $29.29 | $29.29 | $29.20 | $29.20 | $29.20 | 826 |
| 2018-07-11 | $29.36 | $29.40 | $29.36 | $29.40 | $29.40 | 481 |
| 2018-07-10 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 354 |
| 2018-07-09 | $29.37 | $29.37 | $29.36 | $29.36 | $29.36 | 1,993 |
| 2018-07-06 | $29.33 | $29.34 | $29.33 | $29.34 | $29.34 | 348 |
| 2018-07-05 | $29.15 | $29.15 | $29.08 | $29.08 | $29.08 | 728 |
| 2018-07-03 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 410 |
| 2018-07-02 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 320 |
| 2018-06-29 | $29.07 | $29.12 | $29.07 | $29.12 | $29.12 | 684 |
| 2018-06-28 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 220 |
| 2018-06-27 | $29.01 | $29.01 | $28.88 | $28.88 | $28.88 | 1,339 |
| 2018-06-26 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 4,180 |
| 2018-06-25 | $29.17 | $29.18 | $29.17 | $29.18 | $29.18 | 10,134 |
| 2018-06-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 220 |
| 2018-06-21 | $29.00 | $29.00 | $28.99 | $28.99 | $28.99 | 1,307 |
| 2018-06-20 | $28.96 | $28.96 | $28.90 | $28.90 | $28.90 | 672 |
| 2018-06-19 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 2,057 |
| 2018-06-18 | $29.03 | $29.05 | $28.92 | $29.05 | $29.05 | 1,031 |
| 2018-06-15 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 335 |
| 2018-06-14 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 298 |
| 2018-06-13 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 473 |
| 2018-06-12 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 1,205 |
| 2018-06-11 | $29.53 | $29.53 | $29.46 | $29.46 | $29.46 | 817 |
| 2018-06-08 | $29.41 | $29.41 | $29.29 | $29.29 | $29.29 | 1,352 |
| 2018-06-07 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 385 |
| 2018-06-06 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 304 |
| 2018-06-05 | $29.12 | $29.43 | $29.02 | $29.02 | $29.02 | 2,015 |
| 2018-06-04 | $29.27 | $29.28 | $29.27 | $29.28 | $29.28 | 1,521 |
| 2018-06-01 | $29.20 | $29.27 | $29.17 | $29.27 | $29.27 | 2,365 |
| 2018-05-31 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 456 |
| 2018-05-30 | $29.09 | $29.40 | $29.02 | $29.40 | $29.40 | 699 |
| 2018-05-29 | $28.93 | $28.93 | $28.72 | $28.88 | $28.88 | 3,476 |
| 2018-05-25 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 96 |
| 2018-05-24 | $29.34 | $29.35 | $29.34 | $29.35 | $29.35 | 2,253 |
| 2018-05-23 | $29.27 | $29.27 | $29.21 | $29.21 | $29.21 | 1,717 |
| 2018-05-22 | $29.36 | $29.38 | $29.36 | $29.38 | $29.38 | 726 |
| 2018-05-21 | $29.31 | $29.32 | $29.31 | $29.32 | $29.32 | 775 |
| 2018-05-18 | $29.29 | $29.30 | $29.29 | $29.30 | $29.30 | 950 |
| 2018-05-17 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 601 |
| 2018-05-16 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 805 |
| 2018-05-15 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 727 |
| 2018-05-14 | $29.81 | $29.91 | $29.81 | $29.91 | $29.91 | 404 |
| 2018-05-11 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 153 |
| 2018-05-10 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 978 |
| 2018-05-09 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 666 |
| 2018-05-08 | $29.54 | $29.58 | $29.54 | $29.57 | $29.57 | 2,760 |
| 2018-05-07 | $29.76 | $29.77 | $29.76 | $29.77 | $29.77 | 344 |
| 2018-05-04 | $29.95 | $29.95 | $29.58 | $29.58 | $29.58 | 47,443 |
| 2018-05-03 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 438 |
| 2018-05-02 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 108 |
| 2018-05-01 | $29.96 | $29.96 | $29.95 | $29.95 | $29.95 | 1,560 |
| 2018-04-30 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 2,355 |
| 2018-04-27 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 280 |
| 2018-04-26 | $30.19 | $30.31 | $30.02 | $30.02 | $30.02 | 1,124 |
| 2018-04-25 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 273 |
| 2018-04-24 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 134 |
| 2018-04-23 | $30.32 | $30.32 | $30.25 | $30.25 | $30.25 | 397 |
| 2018-04-20 | $30.64 | $30.80 | $30.64 | $30.80 | $30.80 | 839 |
| 2018-04-19 | $30.70 | $30.70 | $30.65 | $30.65 | $30.65 | 793 |
| 2018-04-18 | $30.92 | $30.98 | $30.88 | $30.98 | $30.98 | 1,192 |
| 2018-04-17 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 848 |
| 2018-04-16 | $30.96 | $30.96 | $30.94 | $30.94 | $30.94 | 1,677 |
| 2018-04-13 | $30.72 | $30.72 | $30.64 | $30.64 | $30.64 | 482 |
| 2018-04-12 | $30.55 | $30.63 | $30.51 | $30.52 | $30.52 | 1,237 |
| 2018-04-11 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 162 |
| 2018-04-10 | $30.76 | $30.80 | $30.40 | $30.40 | $30.40 | 1,857 |
| 2018-04-09 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 220 |
| 2018-04-06 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 156 |
| 2018-04-05 | $30.35 | $30.60 | $30.27 | $30.60 | $30.60 | 565 |
| 2018-04-04 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 674 |
| 2018-04-03 | $30.65 | $30.75 | $30.65 | $30.75 | $30.75 | 470 |
| 2018-04-02 | $30.78 | $30.78 | $30.38 | $30.38 | $30.38 | 884 |
| 2018-03-29 | $30.54 | $30.58 | $30.53 | $30.53 | $30.53 | 3,247 |
| 2018-03-28 | $30.73 | $30.73 | $30.47 | $30.47 | $30.47 | 2,204 |
| 2018-03-27 | $30.50 | $30.84 | $30.50 | $30.84 | $30.84 | 461 |
| 2018-03-26 | $30.62 | $30.62 | $30.60 | $30.60 | $30.60 | 1,338 |
| 2018-03-23 | $30.37 | $30.63 | $30.22 | $30.22 | $30.22 | 3,368 |
| 2018-03-22 | $30.34 | $30.40 | $30.26 | $30.38 | $30.38 | 2,047 |
| 2018-03-21 | $30.32 | $30.38 | $30.11 | $30.38 | $30.38 | 3,105 |
| 2018-03-20 | $30.32 | $30.34 | $30.10 | $30.10 | $30.10 | 1,602 |
| 2018-03-19 | $30.37 | $30.37 | $30.09 | $30.16 | $30.16 | 1,715 |
| 2018-03-16 | $30.17 | $30.21 | $30.04 | $30.12 | $30.12 | 1,436 |
| 2018-03-15 | $30.51 | $30.52 | $30.20 | $30.20 | $30.20 | 1,740 |
| 2018-03-14 | $30.59 | $30.59 | $30.47 | $30.47 | $30.47 | 3,559 |
| 2018-03-13 | $30.73 | $30.74 | $30.36 | $30.36 | $30.36 | 1,827 |
| 2018-03-12 | $30.50 | $30.50 | $30.34 | $30.34 | $30.34 | 2,067 |
| 2018-03-09 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 320 |
| 2018-03-08 | $30.77 | $30.77 | $30.36 | $30.53 | $30.53 | 1,361 |
| 2018-03-07 | $30.90 | $30.90 | $30.88 | $30.88 | $30.88 | 599 |
| 2018-03-06 | $30.82 | $30.82 | $30.81 | $30.81 | $30.81 | 586 |
| 2018-03-05 | $30.62 | $30.70 | $30.61 | $30.67 | $30.67 | 1,670 |
| 2018-03-02 | $30.53 | $30.60 | $30.51 | $30.60 | $30.60 | 788 |
| 2018-03-01 | $30.05 | $30.35 | $29.85 | $30.35 | $30.35 | 5,610 |
| 2018-02-28 | $30.15 | $30.15 | $29.97 | $29.98 | $29.98 | 818 |
| 2018-02-27 | $30.27 | $30.27 | $30.19 | $30.19 | $30.19 | 546 |
| 2018-02-26 | $30.38 | $30.38 | $30.29 | $30.29 | $30.29 | 25,005 |
| 2018-02-23 | $30.39 | $30.39 | $30.37 | $30.37 | $30.37 | 500 |
| 2018-02-22 | $30.45 | $30.45 | $30.29 | $30.40 | $30.40 | 712 |
| 2018-02-21 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 309 |
| 2018-02-20 | $30.64 | $30.64 | $30.30 | $30.30 | $30.30 | 2,214 |
| 2018-02-16 | $30.91 | $30.91 | $30.86 | $30.86 | $30.86 | 336 |
| 2018-02-15 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 581 |
| 2018-02-14 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 654 |
| 2018-02-13 | $30.59 | $30.59 | $30.58 | $30.58 | $30.58 | 836 |
| 2018-02-12 | $30.46 | $30.65 | $30.44 | $30.44 | $30.44 | 1,405 |
| 2018-02-09 | $30.24 | $30.52 | $29.75 | $29.75 | $29.75 | 1,932 |
| 2018-02-08 | $30.49 | $30.49 | $29.90 | $29.90 | $29.90 | 14,935 |
| 2018-02-07 | $30.68 | $30.70 | $30.15 | $30.16 | $30.16 | 7,159 |
| 2018-02-06 | $30.53 | $31.62 | $30.50 | $31.62 | $31.62 | 58,636 |
| 2018-02-05 | $30.81 | $30.81 | $29.75 | $29.76 | $29.76 | 32,855 |
| 2018-02-02 | $30.74 | $30.80 | $30.65 | $30.65 | $30.65 | 7,988 |
| 2018-02-01 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 377 |
| 2018-01-31 | $30.86 | $30.88 | $30.73 | $30.73 | $30.73 | 2,655 |
| 2018-01-30 | $30.78 | $30.78 | $30.69 | $30.69 | $30.69 | 521 |
| 2018-01-29 | $30.62 | $30.74 | $30.53 | $30.53 | $30.53 | 1,498 |
| 2018-01-26 | $30.80 | $30.83 | $30.76 | $30.76 | $30.76 | 4,476 |
| 2018-01-25 | $30.88 | $30.99 | $30.86 | $30.86 | $30.86 | 6,493 |
| 2018-01-24 | $30.62 | $30.72 | $30.62 | $30.72 | $30.72 | 1,802 |
| 2018-01-23 | $30.35 | $30.46 | $30.32 | $30.43 | $30.43 | 1,072 |
| 2018-01-22 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 220 |
| 2018-01-19 | $30.33 | $30.35 | $30.20 | $30.20 | $30.20 | 1,936 |
| 2018-01-18 | $30.26 | $30.33 | $30.22 | $30.22 | $30.22 | 2,601 |
| 2018-01-17 | $30.23 | $30.57 | $30.23 | $30.50 | $30.50 | 2,730 |
| 2018-01-16 | $30.30 | $30.35 | $30.11 | $30.11 | $30.11 | 1,719 |
| 2018-01-12 | $30.12 | $30.19 | $30.07 | $30.19 | $30.19 | 4,544 |
| 2018-01-11 | $29.78 | $29.82 | $29.78 | $29.78 | $29.78 | 3,196 |
| 2018-01-10 | $29.64 | $29.67 | $29.50 | $29.67 | $29.67 | 3,571 |
| 2018-01-09 | $29.49 | $29.52 | $29.45 | $29.45 | $29.45 | 5,915 |
| 2018-01-08 | $29.56 | $29.82 | $29.56 | $29.82 | $29.82 | 12,225 |
| 2018-01-05 | $29.76 | $29.85 | $29.68 | $29.85 | $29.85 | 3,383 |
| 2018-01-04 | $29.79 | $29.94 | $29.79 | $29.91 | $29.91 | 13,316 |
| 2018-01-03 | $29.82 | $29.82 | $29.65 | $29.68 | $29.68 | 42,468 |
| 2018-01-02 | $29.79 | $29.98 | $29.79 | $29.84 | $29.84 | 6,730 |
| 2017-12-29 | $29.54 | $29.66 | $29.54 | $29.62 | $29.62 | 4,880 |
| 2017-12-28 | $29.43 | $29.50 | $29.43 | $29.49 | $29.49 | 2,239 |
| 2017-12-27 | $29.34 | $29.40 | $29.28 | $29.29 | $29.29 | 2,442 |
| 2017-12-26 | $29.11 | $29.17 | $29.05 | $29.08 | $29.08 | 3,159 |
| 2017-12-22 | $29.17 | $29.19 | $29.17 | $29.19 | $29.19 | 1,834 |
| 2017-12-21 | $29.30 | $29.32 | $29.20 | $29.21 | $29.21 | 7,753 |
| 2017-12-20 | $29.22 | $29.35 | $29.19 | $29.30 | $29.30 | 9,326 |
| 2017-12-19 | $29.18 | $29.19 | $29.06 | $29.06 | $29.06 | 247,913 |
| 2017-12-18 | $29.19 | $29.23 | $29.04 | $29.05 | $29.05 | 48,097 |
| 2017-12-15 | $27.80 | $27.80 | $27.46 | $27.52 | $27.52 | 24,589 |
| 2017-12-14 | $27.76 | $27.85 | $27.44 | $27.45 | $27.45 | 77,726 |
| 2017-12-13 | $27.43 | $27.62 | $24.26 | $27.25 | $27.25 | 114,423 |
| 2017-12-12 | $26.68 | $26.84 | $26.50 | $26.51 | $26.51 | 37,834 |
| 2017-12-11 | $19.80 | $26.14 | $19.80 | $25.54 | $25.54 | 63,150 |
| 2017-12-08 | $19.04 | $19.14 | $19.04 | $19.11 | $19.11 | 5,687 |
| 2017-12-07 | $19.11 | $19.17 | $19.04 | $19.04 | $19.04 | 10,056 |
| 2017-12-06 | $19.16 | $19.28 | $19.12 | $19.14 | $19.14 | 6,854 |
| 2017-12-05 | $18.57 | $18.93 | $18.57 | $18.82 | $18.82 | 8,593 |
| 2017-12-04 | $18.72 | $18.78 | $18.59 | $18.68 | $18.68 | 6,504 |
| 2017-12-01 | $18.86 | $19.09 | $18.86 | $18.97 | $18.97 | 36,080 |
| 2017-11-30 | $18.84 | $19.37 | $18.70 | $19.00 | $19.00 | 13,368 |
| 2017-11-29 | $18.87 | $18.89 | $18.71 | $18.76 | $18.76 | 5,762 |
| 2017-11-28 | $19.32 | $19.54 | $19.32 | $19.49 | $19.49 | 17,107 |
| 2017-11-27 | $18.89 | $18.93 | $18.86 | $18.88 | $18.88 | 4,514 |
| 2017-11-24 | $19.81 | $19.81 | $19.58 | $19.59 | $19.59 | 2,784 |
| 2017-11-22 | $19.59 | $19.62 | $19.53 | $19.59 | $19.59 | 7,739 |
| 2017-11-21 | $19.27 | $19.35 | $19.21 | $19.31 | $19.31 | 9,039 |
| 2017-11-20 | $18.72 | $18.82 | $18.70 | $18.70 | $18.70 | 5,354 |
| 2017-11-17 | $18.84 | $19.08 | $18.83 | $18.99 | $18.99 | 4,265 |
| 2017-11-16 | $19.37 | $19.71 | $19.37 | $19.70 | $19.70 | 17,180 |
| 2017-11-15 | $19.00 | $19.36 | $18.99 | $19.27 | $19.27 | 15,788 |
| 2017-11-14 | $18.68 | $18.94 | $18.68 | $18.83 | $18.83 | 4,657 |
| 2017-11-13 | $18.76 | $18.85 | $18.64 | $18.85 | $18.85 | 13,044 |
| 2017-11-10 | $19.10 | $19.10 | $19.00 | $19.03 | $19.03 | 7,243 |
| 2017-11-09 | $19.87 | $19.93 | $19.64 | $19.74 | $19.74 | 7,785 |
| 2017-11-08 | $20.90 | $20.90 | $20.28 | $20.42 | $20.42 | 17,036 |
| 2017-11-07 | $19.32 | $19.41 | $19.25 | $19.41 | $19.41 | 7,404 |
| 2017-11-06 | $19.45 | $19.82 | $19.45 | $19.81 | $19.81 | 8,096 |
| 2017-11-03 | $19.77 | $19.77 | $19.19 | $19.33 | $19.33 | 16,433 |
| 2017-11-02 | $20.39 | $20.40 | $20.00 | $20.03 | $20.03 | 17,039 |
| 2017-11-01 | $20.03 | $20.67 | $19.98 | $20.57 | $20.57 | 3,726 |
| 2017-10-31 | $19.37 | $19.80 | $19.37 | $19.76 | $19.76 | 9,881 |
| 2017-10-30 | $20.12 | $20.20 | $19.56 | $19.64 | $19.64 | 18,064 |
| 2017-10-27 | $20.42 | $20.47 | $20.11 | $20.14 | $20.14 | 6,890 |
| 2017-10-26 | $18.34 | $18.77 | $18.34 | $18.77 | $18.77 | 5,065 |
| 2017-10-25 | $18.58 | $18.58 | $18.52 | $18.56 | $18.56 | 6,768 |
| 2017-10-24 | $18.62 | $18.66 | $18.47 | $18.60 | $18.60 | 8,788 |
| 2017-10-23 | $18.95 | $18.98 | $18.78 | $18.97 | $18.97 | 10,623 |
| 2017-10-20 | $18.99 | $19.30 | $18.99 | $19.19 | $19.19 | 7,770 |
| 2017-10-19 | $18.70 | $18.88 | $18.70 | $18.87 | $18.87 | 18,962 |
| 2017-10-18 | $18.27 | $18.39 | $18.23 | $18.31 | $18.31 | 11,071 |
| 2017-10-17 | $18.62 | $18.76 | $18.61 | $18.76 | $18.76 | 9,206 |
| 2017-10-16 | $18.92 | $18.92 | $18.77 | $18.81 | $18.81 | 12,653 |
| 2017-10-13 | $19.10 | $19.12 | $18.93 | $18.98 | $18.98 | 20,850 |
| 2017-10-12 | $19.75 | $19.75 | $19.44 | $19.45 | $19.45 | 19,582 |
| 2017-10-11 | $20.20 | $20.20 | $20.05 | $20.11 | $20.11 | 11,549 |
| 2017-10-10 | $20.90 | $20.90 | $20.53 | $20.65 | $20.65 | 10,989 |
| 2017-10-09 | $21.28 | $21.30 | $21.16 | $21.16 | $21.16 | 7,969 |
| 2017-10-06 | $21.17 | $21.19 | $21.07 | $21.15 | $21.15 | 6,236 |
| 2017-10-05 | $20.98 | $21.02 | $20.82 | $20.85 | $20.85 | 15,469 |
| 2017-10-04 | $21.44 | $21.44 | $21.26 | $21.41 | $21.41 | 10,382 |
| 2017-10-03 | $21.82 | $21.88 | $21.67 | $21.73 | $21.73 | 14,569 |
| 2017-10-02 | $22.04 | $22.07 | $21.84 | $21.97 | $21.97 | 225,542 |
| 2017-09-29 | $22.49 | $22.51 | $22.22 | $22.35 | $22.35 | 35,564 |
| 2017-09-28 | $22.45 | $22.53 | $22.36 | $22.36 | $22.36 | 4,715 |
| 2017-09-27 | $22.60 | $22.60 | $22.45 | $22.51 | $22.51 | 15,719 |
| 2017-09-26 | $22.75 | $22.76 | $22.52 | $22.54 | $22.54 | 19,074 |
| 2017-09-25 | $23.29 | $23.29 | $23.10 | $23.12 | $23.12 | 13,185 |
| 2017-09-22 | $23.33 | $23.64 | $23.29 | $23.62 | $23.62 | 9,125 |
| 2017-09-21 | $23.97 | $23.97 | $23.79 | $23.85 | $23.85 | 13,809 |
| 2017-09-20 | $24.24 | $24.37 | $23.97 | $24.05 | $24.05 | 16,492 |
| 2017-09-19 | $24.38 | $24.38 | $24.22 | $24.30 | $24.30 | 9,260 |
| 2017-09-18 | $24.32 | $24.34 | $24.01 | $24.10 | $24.10 | 26,710 |
| 2017-09-15 | $24.04 | $24.14 | $24.00 | $24.00 | $24.00 | 16,477 |
| 2017-09-14 | $24.45 | $24.45 | $24.18 | $24.42 | $24.42 | 11,597 |
| 2017-09-13 | $24.67 | $24.71 | $24.52 | $24.52 | $24.52 | 34,209 |
| 2017-09-12 | $24.75 | $25.05 | $24.71 | $24.99 | $24.99 | 94,390 |
| 2017-09-11 | $24.71 | $24.96 | $24.69 | $24.91 | $24.91 | 101,526 |
| 2017-09-08 | $23.70 | $23.85 | $23.68 | $23.82 | $23.82 | 4,505 |
| 2017-09-07 | $23.95 | $23.95 | $23.70 | $23.74 | $23.74 | 9,222 |
| 2017-09-06 | $23.13 | $23.59 | $23.13 | $23.51 | $23.51 | 3,969 |
| 2017-09-05 | $23.02 | $23.18 | $22.86 | $22.95 | $22.95 | 27,450 |
| 2017-09-01 | $26.03 | $26.05 | $25.06 | $25.41 | $25.41 | 13,927 |
| 2017-08-31 | $27.04 | $27.05 | $26.77 | $26.89 | $26.89 | 35,336 |
| 2017-08-30 | $26.82 | $26.82 | $26.62 | $26.62 | $26.62 | 158,333 |
| 2017-08-29 | $26.91 | $26.99 | $26.48 | $26.85 | $26.85 | 8,903 |
| 2017-08-28 | $27.36 | $27.71 | $27.32 | $27.58 | $27.58 | 9,800 |
| 2017-08-25 | $27.58 | $27.67 | $27.54 | $27.67 | $27.67 | 5,470 |
| 2017-08-24 | $26.83 | $27.69 | $26.83 | $27.63 | $27.63 | 19,504 |
| 2017-08-23 | $26.47 | $26.87 | $26.47 | $26.80 | $26.80 | 6,754 |
| 2017-08-22 | $26.05 | $26.24 | $26.05 | $26.19 | $26.19 | 8,294 |
| 2017-08-21 | $25.83 | $25.98 | $25.59 | $25.90 | $25.90 | 8,095 |
| 2017-08-18 | $25.67 | $25.77 | $25.57 | $25.63 | $25.63 | 6,953 |
| 2017-08-17 | $26.05 | $26.08 | $25.80 | $25.80 | $25.80 | 134,053 |
| 2017-08-16 | $25.98 | $26.23 | $25.98 | $26.21 | $26.21 | 9,231 |
| 2017-08-15 | $25.80 | $26.05 | $25.80 | $25.99 | $25.99 | 10,202 |
| 2017-08-14 | $25.45 | $25.55 | $25.45 | $25.45 | $25.45 | 10,527 |
| 2017-08-11 | $25.67 | $25.67 | $25.43 | $25.45 | $25.45 | 8,700 |
| 2017-08-10 | $25.65 | $25.65 | $25.47 | $25.55 | $25.55 | 6,256 |
| 2017-08-09 | $25.75 | $26.08 | $25.75 | $26.01 | $26.01 | 7,208 |
| 2017-08-08 | $25.81 | $26.01 | $25.81 | $25.99 | $25.99 | 7,163 |
| 2017-08-07 | $25.65 | $25.76 | $25.63 | $25.73 | $25.73 | 6,065 |
| 2017-08-04 | $25.84 | $25.84 | $25.57 | $25.60 | $25.60 | 7,376 |
| 2017-08-03 | $25.60 | $25.70 | $25.48 | $25.68 | $25.68 | 9,009 |
| 2017-08-02 | $25.68 | $25.78 | $25.60 | $25.69 | $25.69 | 9,622 |
| 2017-08-01 | $25.28 | $25.41 | $25.28 | $25.33 | $25.33 | 12,010 |
| 2017-07-31 | $25.32 | $25.49 | $25.25 | $25.39 | $25.39 | 7,321 |
| 2017-07-28 | $25.65 | $25.65 | $25.40 | $25.46 | $25.46 | 11,612 |
| 2017-07-27 | $26.12 | $26.22 | $25.84 | $26.00 | $26.00 | 16,625 |
| 2017-07-26 | $25.49 | $26.21 | $25.49 | $26.20 | $26.20 | 13,244 |
| 2017-07-25 | $25.44 | $25.44 | $24.95 | $25.30 | $25.30 | 26,656 |
| 2017-07-24 | $26.20 | $26.72 | $25.56 | $25.83 | $25.83 | 31,115 |
| 2017-07-21 | $32.01 | $32.17 | $29.07 | $29.15 | $29.15 | 41,939 |
| 2017-07-20 | $32.02 | $32.07 | $31.92 | $31.92 | $31.92 | 3,982 |
| 2017-07-19 | $31.68 | $31.80 | $31.65 | $31.80 | $31.80 | 12,257 |
| 2017-07-18 | $31.72 | $31.73 | $31.52 | $31.61 | $31.61 | 5,995 |
| 2017-07-17 | $31.73 | $31.74 | $31.60 | $31.68 | $31.68 | 3,480 |
| 2017-07-14 | $31.75 | $31.92 | $31.75 | $31.88 | $31.88 | 8,374 |
| 2017-07-13 | $31.58 | $31.63 | $31.47 | $31.56 | $31.56 | 3,550 |
| 2017-07-12 | $31.64 | $31.72 | $31.60 | $31.61 | $31.61 | 6,038 |
| 2017-07-11 | $31.32 | $31.62 | $31.32 | $31.62 | $31.62 | 5,947 |
| 2017-07-10 | $30.98 | $31.25 | $30.93 | $31.17 | $31.17 | 4,839 |
| 2017-07-07 | $31.07 | $31.28 | $31.07 | $31.28 | $31.28 | 8,604 |
| 2017-07-06 | $31.02 | $31.18 | $30.98 | $31.14 | $31.14 | 3,709 |
| 2017-07-05 | $31.06 | $31.41 | $30.93 | $31.41 | $31.41 | 15,287 |
| 2017-07-03 | $31.01 | $31.01 | $30.73 | $30.80 | $30.80 | 19,547 |
| 2017-06-30 | $29.83 | $30.11 | $29.83 | $30.11 | $30.11 | 11,346 |
| 2017-06-29 | $30.09 | $30.09 | $29.81 | $29.89 | $29.89 | 12,787 |
| 2017-06-28 | $30.37 | $30.53 | $30.26 | $30.47 | $30.47 | 42,194 |
| 2017-06-27 | $30.17 | $30.35 | $30.17 | $30.35 | $30.35 | 10,700 |
| 2017-06-26 | $30.67 | $30.67 | $30.30 | $30.35 | $30.35 | 8,100 |
| 2017-06-23 | $30.71 | $30.94 | $30.71 | $30.81 | $30.81 | 15,800 |
| 2017-06-22 | $30.72 | $30.74 | $30.49 | $30.68 | $30.68 | 13,800 |
| 2017-06-21 | $30.09 | $30.51 | $30.07 | $30.46 | $30.46 | 5,000 |
| 2017-06-20 | $30.68 | $30.68 | $30.28 | $30.35 | $30.35 | 16,500 |
| 2017-06-19 | $30.95 | $31.02 | $30.89 | $30.96 | $30.96 | 15,900 |
| 2017-06-16 | $30.55 | $30.90 | $30.55 | $30.83 | $30.83 | 12,900 |
| 2017-06-15 | $30.10 | $30.56 | $30.00 | $30.33 | $30.33 | 7,100 |
| 2017-06-14 | $30.46 | $30.86 | $30.28 | $30.59 | $30.59 | 21,230 |
| 2017-06-13 | $29.15 | $29.21 | $29.09 | $29.11 | $29.11 | 7,109 |
| 2017-06-12 | $29.11 | $29.15 | $28.74 | $28.79 | $28.79 | 13,677 |
| 2017-06-09 | $29.18 | $29.24 | $28.98 | $28.98 | $28.98 | 11,020 |
| 2017-06-08 | $28.98 | $29.09 | $28.90 | $29.02 | $29.02 | 22,314 |
| 2017-06-07 | $29.07 | $29.09 | $28.80 | $28.91 | $28.91 | 215,225 |
| 2017-06-06 | $29.41 | $29.41 | $29.17 | $29.23 | $29.23 | 28,287 |
| 2017-06-05 | $29.60 | $29.60 | $29.38 | $29.40 | $29.40 | 89,873 |
| 2017-06-02 | $29.69 | $29.83 | $29.64 | $29.68 | $29.68 | 24,559 |
| 2017-06-01 | $29.74 | $29.87 | $29.74 | $29.82 | $29.82 | 19,419 |
| 2017-05-31 | $29.80 | $29.80 | $29.62 | $29.62 | $29.34 | 19,292 |
| 2017-05-30 | $29.72 | $29.76 | $29.60 | $29.63 | $29.35 | 81,333 |
| 2017-05-26 | $29.50 | $29.50 | $29.27 | $29.30 | $29.03 | 141,089 |
| 2017-05-25 | $29.71 | $29.76 | $29.57 | $29.57 | $29.29 | 110,627 |
| 2017-05-24 | $29.88 | $29.88 | $29.63 | $29.76 | $29.48 | 400,027 |
| 2017-05-23 | $30.43 | $30.43 | $29.99 | $30.01 | $29.73 | 191,300 |
| 2017-05-22 | $30.79 | $30.84 | $30.64 | $30.73 | $30.44 | 132,377 |
| 2017-05-19 | $30.00 | $30.33 | $29.99 | $30.20 | $29.92 | 293,964 |
| 2017-05-18 | $29.50 | $29.62 | $29.37 | $29.59 | $29.10 | 379,150 |
| 2017-05-17 | $29.42 | $29.44 | $29.12 | $29.12 | $28.64 | 192,800 |
| 2017-05-16 | $29.67 | $29.71 | $29.50 | $29.62 | $29.13 | 392,046 |
| 2017-05-15 | $28.68 | $29.02 | $28.66 | $29.00 | $28.52 | 697,481 |
| 2017-05-12 | $28.83 | $28.95 | $28.57 | $28.84 | $28.37 | 288,231 |
| 2017-05-11 | $28.15 | $28.64 | $28.12 | $28.55 | $28.08 | 263,997 |
| 2017-05-10 | $29.07 | $29.20 | $28.89 | $28.96 | $28.49 | 122,019 |
| 2017-05-09 | $30.40 | $30.46 | $30.17 | $30.25 | $29.75 | 44,556 |
| 2017-05-08 | $30.11 | $30.79 | $30.03 | $30.61 | $30.11 | 99,332 |
| 2017-05-05 | $29.75 | $30.40 | $29.72 | $30.23 | $29.73 | 846,177 |
| 2017-05-04 | $29.61 | $29.81 | $29.55 | $29.64 | $29.15 | 228,236 |
| 2017-05-03 | $28.31 | $28.69 | $28.31 | $28.58 | $28.11 | 97,115 |
| 2017-05-02 | $28.10 | $28.86 | $28.08 | $28.77 | $28.30 | 22,707 |
| 2017-05-01 | $28.17 | $28.33 | $28.03 | $28.33 | $27.87 | 23,507 |
| 2017-04-28 | $27.65 | $28.24 | $27.57 | $28.04 | $27.58 | 30,149 |
| 2017-04-27 | $30.27 | $30.33 | $30.11 | $30.18 | $29.69 | 32,884 |
| 2017-04-26 | $29.77 | $29.92 | $29.77 | $29.84 | $29.35 | 42,676 |
| 2017-04-25 | $29.95 | $30.19 | $29.80 | $30.04 | $29.55 | 48,366 |
| 2017-04-24 | $30.01 | $30.25 | $29.99 | $30.15 | $29.66 | 18,310 |
| 2017-04-21 | $29.70 | $29.75 | $29.54 | $29.56 | $29.08 | 22,433 |
| 2017-04-20 | $30.17 | $30.18 | $29.93 | $30.09 | $29.60 | 19,420 |
| 2017-04-19 | $30.28 | $30.49 | $29.65 | $29.68 | $29.19 | 53,555 |
| 2017-04-18 | $29.76 | $29.76 | $29.11 | $29.49 | $29.01 | 48,214 |
| 2017-04-17 | $30.01 | $30.65 | $30.01 | $30.22 | $29.72 | 34,316 |
| 2017-04-13 | $29.70 | $30.19 | $29.70 | $30.00 | $29.51 | 68,539 |
| 2017-04-12 | $29.76 | $30.22 | $29.69 | $30.02 | $29.53 | 25,582 |
| 2017-04-11 | $29.04 | $29.47 | $29.04 | $29.35 | $28.87 | 29,441 |
| 2017-04-10 | $28.41 | $29.06 | $28.34 | $29.01 | $28.53 | 16,068 |
| 2017-04-07 | $27.60 | $27.81 | $27.60 | $27.70 | $27.25 | 15,393 |
| 2017-04-06 | $27.65 | $27.81 | $27.50 | $27.74 | $27.29 | 43,014 |
| 2017-04-05 | $27.49 | $27.71 | $27.49 | $27.51 | $27.06 | 16,811 |
| 2017-04-04 | $27.87 | $27.91 | $27.71 | $27.79 | $27.33 | 21,171 |
| 2017-04-03 | $27.89 | $27.94 | $27.69 | $27.91 | $27.45 | 18,983 |
| 2017-03-31 | $28.00 | $28.15 | $27.82 | $27.92 | $27.46 | 14,163 |
| 2017-03-30 | $27.58 | $27.66 | $27.41 | $27.63 | $27.18 | 16,721 |
| 2017-03-29 | $27.13 | $27.43 | $27.13 | $27.43 | $26.98 | 32,262 |
| 2017-03-28 | $27.50 | $27.59 | $27.17 | $27.19 | $26.74 | 20,557 |
| 2017-03-27 | $26.93 | $27.24 | $26.74 | $27.22 | $26.77 | 23,311 |
| 2017-03-24 | $26.91 | $27.13 | $26.86 | $27.07 | $26.63 | 25,967 |
| 2017-03-23 | $26.96 | $27.35 | $26.86 | $27.23 | $26.78 | 22,524 |
| 2017-03-22 | $28.80 | $28.91 | $28.04 | $28.36 | $27.89 | 35,704 |
| 2017-03-21 | $34.03 | $34.33 | $34.03 | $34.10 | $33.54 | 13,967 |
| 2017-03-20 | $34.06 | $34.17 | $33.89 | $34.07 | $33.51 | 18,590 |
| 2017-03-17 | $33.90 | $34.28 | $33.88 | $34.20 | $33.64 | 15,442 |
| 2017-03-16 | $33.03 | $33.38 | $33.00 | $33.38 | $32.83 | 25,081 |
| 2017-03-15 | $32.47 | $32.75 | $32.42 | $32.66 | $32.12 | 22,327 |
| 2017-03-14 | $32.99 | $33.13 | $32.90 | $33.01 | $32.47 | 11,901 |
| 2017-03-13 | $32.96 | $33.24 | $32.96 | $33.23 | $32.69 | 20,163 |
| 2017-03-10 | $32.82 | $33.05 | $32.82 | $32.91 | $32.37 | 10,721 |
| 2017-03-09 | $32.60 | $32.66 | $32.40 | $32.64 | $32.10 | 16,131 |
| 2017-03-08 | $32.06 | $32.21 | $32.04 | $32.08 | $31.55 | 24,196 |
| 2017-03-07 | $32.43 | $32.59 | $32.39 | $32.54 | $32.01 | 15,049 |
| 2017-03-06 | $32.19 | $32.31 | $32.19 | $32.27 | $31.74 | 13,573 |
| 2017-03-03 | $32.26 | $32.96 | $32.17 | $32.80 | $32.26 | 49,966 |
| 2017-03-02 | $29.98 | $30.30 | $29.94 | $30.20 | $29.70 | 42,491 |
| 2017-03-01 | $30.15 | $30.15 | $29.83 | $29.88 | $29.39 | 46,721 |
| 2017-02-28 | $30.18 | $30.35 | $30.11 | $30.11 | $29.62 | 17,311 |
| 2017-02-27 | $29.88 | $29.97 | $29.81 | $29.97 | $29.48 | 17,803 |
| 2017-02-24 | $29.54 | $29.82 | $29.51 | $29.79 | $29.30 | 24,983 |
| 2017-02-23 | $29.76 | $29.89 | $29.73 | $29.85 | $29.36 | 15,442 |
| 2017-02-22 | $29.61 | $30.05 | $29.42 | $30.00 | $29.51 | 186,490 |
| 2017-02-21 | $30.22 | $30.22 | $30.01 | $30.10 | $29.61 | 32,753 |
| 2017-02-17 | $29.32 | $29.42 | $29.26 | $29.37 | $28.89 | 15,639 |
| 2017-02-16 | $29.29 | $29.46 | $29.24 | $29.46 | $28.98 | 19,573 |
| 2017-02-15 | $28.94 | $28.95 | $28.82 | $28.95 | $28.48 | 26,655 |
| 2017-02-14 | $29.04 | $29.06 | $28.89 | $29.06 | $28.58 | 17,803 |
| 2017-02-13 | $29.23 | $29.24 | $29.07 | $29.08 | $28.60 | 17,311 |
| 2017-02-10 | $28.97 | $29.16 | $28.91 | $29.01 | $28.53 | 17,016 |
| 2017-02-09 | $28.80 | $29.06 | $28.74 | $28.88 | $28.41 | 14,655 |
| 2017-02-08 | $28.39 | $28.43 | $28.33 | $28.43 | $27.96 | 24,393 |
| 2017-02-07 | $28.49 | $28.67 | $28.48 | $28.67 | $28.20 | 20,262 |
| 2017-02-06 | $28.36 | $28.56 | $28.33 | $28.48 | $28.01 | 25,376 |
| 2017-02-03 | $29.03 | $29.08 | $28.98 | $29.07 | $28.59 | 23,606 |
| 2017-02-02 | $29.17 | $29.45 | $29.15 | $29.38 | $28.90 | 36,393 |
| 2017-02-01 | $29.14 | $29.33 | $29.04 | $29.16 | $28.68 | 21,039 |
| 2017-01-31 | $29.16 | $29.25 | $29.05 | $29.23 | $28.75 | 19,449 |
| 2017-01-30 | $28.70 | $28.94 | $28.68 | $28.85 | $28.38 | 35,450 |
| 2017-01-27 | $29.07 | $29.17 | $28.92 | $29.13 | $28.65 | 19,161 |
| 2017-01-26 | $28.85 | $29.15 | $28.82 | $29.11 | $28.63 | 20,872 |
| 2017-01-25 | $28.61 | $28.85 | $28.57 | $28.85 | $28.38 | 22,687 |
| 2017-01-24 | $28.17 | $28.26 | $28.09 | $28.20 | $27.73 | 28,206 |
| 2017-01-23 | $28.12 | $28.31 | $27.98 | $28.21 | $27.74 | 45,111 |
| 2017-01-20 | $28.42 | $28.46 | $28.22 | $28.45 | $27.98 | 24,872 |
| 2017-01-19 | $28.26 | $28.42 | $28.16 | $28.42 | $27.95 | 41,341 |
| 2017-01-18 | $29.43 | $29.50 | $29.33 | $29.45 | $28.97 | 43,196 |
| 2017-01-17 | $29.35 | $29.62 | $29.35 | $29.61 | $29.12 | 85,372 |
| 2017-01-13 | $29.37 | $29.57 | $29.33 | $29.54 | $29.06 | 48,526 |
| 2017-01-12 | $29.55 | $29.66 | $29.43 | $29.66 | $29.17 | 40,913 |
| 2017-01-11 | $29.50 | $29.60 | $29.23 | $29.52 | $29.04 | 13,519 |
| 2017-01-10 | $29.41 | $29.55 | $29.23 | $29.36 | $28.88 | 26,805 |
| 2017-01-09 | $29.10 | $29.40 | $28.96 | $29.39 | $28.91 | 95,739 |
| 2017-01-06 | $29.27 | $29.47 | $29.27 | $29.40 | $28.92 | 45,991 |
| 2017-01-05 | $28.93 | $29.47 | $28.91 | $29.46 | $28.98 | 61,792 |
| 2017-01-04 | $29.03 | $29.25 | $29.03 | $29.22 | $28.74 | 31,164 |
| 2017-01-03 | $28.73 | $28.97 | $28.73 | $28.95 | $28.48 | 82,843 |
| 2016-12-30 | $29.28 | $29.28 | $28.89 | $28.93 | $28.45 | 37,152 |
| 2016-12-29 | $28.68 | $28.90 | $28.68 | $28.88 | $28.41 | 31,907 |
| 2016-12-28 | $28.58 | $28.67 | $28.47 | $28.50 | $28.03 | 29,213 |
| 2016-12-27 | $28.76 | $29.06 | $28.76 | $28.95 | $28.48 | 56,762 |
| 2016-12-23 | $28.59 | $28.95 | $28.57 | $28.78 | $28.31 | 48,235 |
| 2016-12-22 | $28.40 | $28.54 | $28.28 | $28.49 | $28.02 | 120,881 |
| 2016-12-21 | $28.72 | $28.97 | $28.70 | $28.90 | $28.43 | 52,822 |
| 2016-12-20 | $28.51 | $28.67 | $28.48 | $28.62 | $28.15 | 71,100 |
| 2016-12-19 | $28.71 | $28.91 | $28.64 | $28.77 | $28.29 | 50,951 |
| 2016-12-16 | $28.70 | $28.73 | $28.53 | $28.56 | $28.09 | 38,235 |
| 2016-12-15 | $28.48 | $28.54 | $28.25 | $28.32 | $27.86 | 69,944 |
| 2016-12-14 | $29.08 | $29.44 | $28.65 | $28.73 | $28.25 | 50,824 |
| 2016-12-13 | $28.40 | $28.70 | $28.36 | $28.46 | $27.99 | 61,010 |
| 2016-12-12 | $28.37 | $28.50 | $28.10 | $28.37 | $27.90 | 62,586 |
| 2016-12-09 | $28.12 | $28.30 | $27.37 | $27.66 | $27.21 | 66,047 |
| 2016-12-08 | $26.17 | $26.27 | $25.96 | $26.11 | $25.68 | 41,191 |
| 2016-12-07 | $26.57 | $26.74 | $26.44 | $26.56 | $26.12 | 50,507 |
| 2016-12-06 | $26.28 | $26.44 | $26.15 | $26.31 | $25.88 | 67,234 |
| 2016-12-05 | $25.60 | $25.91 | $25.58 | $25.86 | $25.44 | 71,149 |
| 2016-12-02 | $25.00 | $25.22 | $24.90 | $24.90 | $24.49 | 48,594 |
| 2016-12-01 | $25.27 | $25.37 | $25.15 | $25.33 | $24.91 | 53,051 |
| 2016-11-30 | $25.58 | $25.61 | $25.30 | $25.34 | $24.92 | 52,311 |
| 2016-11-29 | $25.74 | $26.08 | $25.74 | $25.95 | $25.52 | 68,673 |
| 2016-11-28 | $26.01 | $26.17 | $25.86 | $25.98 | $25.55 | 45,205 |
| 2016-11-25 | $25.79 | $25.79 | $25.48 | $25.58 | $25.16 | 40,275 |
| 2016-11-23 | $25.35 | $25.45 | $25.24 | $25.29 | $24.88 | 53,908 |
| 2016-11-22 | $25.49 | $25.78 | $25.43 | $25.66 | $25.24 | 65,347 |
| 2016-11-21 | $25.54 | $25.77 | $25.54 | $25.70 | $25.27 | 43,551 |
| 2016-11-18 | $25.69 | $25.84 | $25.56 | $25.72 | $25.30 | 45,013 |
| 2016-11-17 | $25.22 | $25.26 | $25.05 | $25.08 | $24.67 | 58,595 |
| 2016-11-16 | $25.11 | $25.21 | $25.02 | $25.07 | $24.66 | 54,628 |
| 2016-11-15 | $25.15 | $25.31 | $25.11 | $25.31 | $24.89 | 44,782 |
| 2016-11-14 | $25.29 | $25.39 | $25.19 | $25.25 | $24.84 | 57,901 |
| 2016-11-11 | $25.77 | $25.77 | $25.43 | $25.48 | $25.06 | 24,893 |
| 2016-11-10 | $26.17 | $26.26 | $25.62 | $25.85 | $25.42 | 28,050 |
| 2016-11-09 | $26.30 | $26.54 | $26.20 | $26.42 | $25.99 | 24,650 |
| 2016-11-08 | $26.72 | $26.85 | $26.55 | $26.63 | $26.19 | 31,628 |
| 2016-11-07 | $26.50 | $26.63 | $26.45 | $26.51 | $26.08 | 49,808 |
| 2016-11-04 | $26.43 | $26.73 | $26.25 | $26.61 | $26.17 | 55,128 |
| 2016-11-03 | $26.58 | $26.72 | $26.55 | $26.58 | $26.14 | 35,406 |
| 2016-11-02 | $26.78 | $26.97 | $26.70 | $26.77 | $26.33 | 23,133 |
| 2016-11-01 | $26.91 | $26.96 | $26.74 | $26.74 | $26.30 | 35,267 |
| 2016-10-31 | $27.25 | $27.25 | $26.90 | $27.12 | $26.68 | 44,703 |
| 2016-10-28 | $28.10 | $28.63 | $28.10 | $28.53 | $28.06 | 16,465 |
| 2016-10-27 | $30.43 | $30.67 | $30.43 | $30.63 | $30.13 | 17,560 |
| 2016-10-26 | $30.29 | $30.50 | $30.21 | $30.29 | $29.79 | 22,853 |
| 2016-10-25 | $30.21 | $30.30 | $30.00 | $30.09 | $29.60 | 24,700 |
| 2016-10-24 | $30.35 | $30.41 | $30.20 | $30.31 | $29.81 | 15,219 |
| 2016-10-21 | $30.35 | $30.47 | $30.20 | $30.25 | $29.75 | 16,926 |
| 2016-10-20 | $30.38 | $30.55 | $30.30 | $30.31 | $29.81 | 17,628 |
| 2016-10-19 | $30.77 | $30.97 | $30.73 | $30.77 | $30.26 | 21,857 |
| 2016-10-18 | $31.39 | $31.39 | $31.00 | $31.08 | $30.57 | 27,757 |
| 2016-10-17 | $30.69 | $30.69 | $30.34 | $30.43 | $29.93 | 14,404 |
| 2016-10-14 | $30.94 | $31.04 | $30.73 | $30.82 | $30.31 | 12,775 |
| 2016-10-13 | $30.57 | $31.00 | $30.36 | $30.99 | $30.48 | 17,177 |
| 2016-10-12 | $30.59 | $30.80 | $30.51 | $30.73 | $30.23 | 14,543 |
| 2016-10-11 | $31.08 | $31.08 | $30.82 | $30.86 | $30.35 | 10,741 |
| 2016-10-10 | $31.17 | $31.38 | $31.17 | $31.19 | $30.68 | 12,436 |
| 2016-10-07 | $31.29 | $31.33 | $31.07 | $31.10 | $30.59 | 12,438 |
| 2016-10-06 | $32.01 | $32.01 | $31.76 | $31.86 | $31.33 | 8,450 |
| 2016-10-05 | $31.92 | $32.10 | $31.90 | $32.08 | $31.55 | 20,272 |
| 2016-10-04 | $32.10 | $32.10 | $31.88 | $31.88 | $31.36 | 13,788 |
| 2016-10-03 | $31.62 | $31.63 | $31.45 | $31.59 | $31.07 | 37,622 |
| 2016-09-30 | $31.99 | $32.24 | $31.92 | $32.00 | $31.48 | 24,890 |
| 2016-09-29 | $31.80 | $32.35 | $31.33 | $31.77 | $31.25 | 20,711 |
| 2016-09-28 | $33.45 | $33.65 | $33.30 | $33.55 | $33.00 | 24,966 |
| 2016-09-27 | $32.63 | $33.24 | $32.54 | $33.14 | $32.60 | 22,031 |
| 2016-09-26 | $34.95 | $35.13 | $34.72 | $34.96 | $34.38 | 43,511 |
| 2016-09-23 | $34.93 | $35.15 | $34.90 | $35.11 | $34.53 | 17,320 |
| 2016-09-22 | $35.61 | $35.84 | $35.24 | $35.24 | $34.66 | 15,299 |
| 2016-09-21 | $35.64 | $35.69 | $35.38 | $35.69 | $35.10 | 84,923 |
| 2016-09-20 | $35.41 | $35.41 | $35.17 | $35.37 | $34.79 | 8,185 |
| 2016-09-19 | $35.63 | $35.72 | $35.32 | $35.51 | $34.93 | 12,693 |
| 2016-09-16 | $34.98 | $35.17 | $34.82 | $34.96 | $34.39 | 19,321 |
| 2016-09-15 | $35.82 | $36.12 | $35.79 | $35.90 | $35.31 | 15,256 |
| 2016-09-14 | $35.69 | $35.77 | $35.47 | $35.47 | $34.89 | 14,453 |
| 2016-09-13 | $35.55 | $35.57 | $35.29 | $35.34 | $34.76 | 12,402 |
| 2016-09-12 | $35.24 | $35.94 | $35.23 | $35.94 | $35.35 | 13,710 |
| 2016-09-09 | $35.73 | $35.74 | $35.44 | $35.60 | $35.01 | 10,815 |
| 2016-09-08 | $36.05 | $36.16 | $35.93 | $36.13 | $35.54 | 10,451 |
| 2016-09-07 | $35.59 | $35.75 | $35.53 | $35.60 | $35.02 | 13,939 |
| 2016-09-06 | $35.38 | $35.69 | $35.33 | $35.69 | $35.10 | 17,759 |
| 2016-09-02 | $35.52 | $35.60 | $35.37 | $35.51 | $34.93 | 12,762 |
| 2016-09-01 | $35.23 | $35.45 | $35.23 | $35.43 | $34.85 | 14,194 |
| 2016-08-31 | $35.16 | $35.16 | $34.79 | $34.90 | $34.33 | 15,342 |
| 2016-08-30 | $35.13 | $35.13 | $34.95 | $35.03 | $34.46 | 26,592 |
| 2016-08-29 | $33.91 | $34.52 | $33.90 | $34.37 | $33.81 | 23,891 |
| 2016-08-26 | $34.89 | $35.08 | $34.56 | $34.73 | $34.16 | 22,371 |
| 2016-08-25 | $33.01 | $33.01 | $32.77 | $32.97 | $32.43 | 21,992 |
| 2016-08-24 | $33.54 | $33.61 | $33.34 | $33.53 | $32.98 | 13,770 |
| 2016-08-23 | $33.52 | $33.65 | $33.42 | $33.55 | $33.00 | 10,854 |
| 2016-08-22 | $32.81 | $33.32 | $32.81 | $33.18 | $32.63 | 11,784 |
| 2016-08-19 | $32.06 | $32.29 | $31.91 | $32.28 | $31.75 | 23,979 |
| 2016-08-18 | $31.96 | $32.24 | $31.96 | $32.24 | $31.71 | 28,875 |
| 2016-08-17 | $30.98 | $31.10 | $30.84 | $31.02 | $30.51 | 14,833 |
| 2016-08-16 | $31.34 | $31.49 | $31.24 | $31.26 | $30.75 | 10,431 |
| 2016-08-15 | $30.77 | $31.16 | $30.77 | $31.08 | $30.57 | 17,671 |
| 2016-08-12 | $30.80 | $30.80 | $30.55 | $30.70 | $30.20 | 15,625 |
| 2016-08-11 | $30.56 | $30.72 | $30.53 | $30.68 | $30.18 | 23,140 |
| 2016-08-10 | $30.54 | $30.59 | $30.37 | $30.40 | $29.90 | 18,708 |
| 2016-08-09 | $30.14 | $30.38 | $30.01 | $30.22 | $29.72 | 12,852 |
| 2016-08-08 | $30.12 | $30.20 | $29.95 | $30.04 | $29.55 | 12,550 |
| 2016-08-05 | $30.24 | $30.24 | $29.86 | $30.06 | $29.57 | 15,443 |
| 2016-08-04 | $31.00 | $31.16 | $30.97 | $31.00 | $30.49 | 16,138 |
| 2016-08-03 | $30.53 | $30.86 | $30.53 | $30.78 | $30.28 | 27,945 |
| 2016-08-02 | $31.33 | $31.48 | $31.23 | $31.39 | $30.88 | 21,144 |
| 2016-08-01 | $32.13 | $32.50 | $32.03 | $32.48 | $31.95 | 26,061 |
| 2016-07-29 | $32.85 | $33.09 | $32.80 | $33.00 | $32.46 | 9,345 |
| 2016-07-28 | $32.40 | $32.62 | $32.36 | $32.62 | $32.09 | 21,694 |
| 2016-07-27 | $31.84 | $32.33 | $31.82 | $32.33 | $31.80 | 16,158 |
| 2016-07-26 | $32.42 | $32.65 | $32.35 | $32.43 | $31.90 | 21,058 |
| 2016-07-25 | $32.22 | $32.60 | $32.19 | $32.52 | $31.98 | 11,452 |
| 2016-07-22 | $32.38 | $32.45 | $32.14 | $32.18 | $31.65 | 15,941 |
| 2016-07-21 | $32.25 | $32.25 | $31.86 | $32.00 | $31.48 | 17,167 |
| 2016-07-20 | $31.97 | $32.16 | $31.95 | $32.11 | $31.58 | 21,433 |
| 2016-07-19 | $31.37 | $31.40 | $31.08 | $31.19 | $30.68 | 27,820 |
| 2016-07-18 | $31.43 | $31.77 | $31.43 | $31.66 | $31.14 | 28,977 |
| 2016-07-15 | $31.27 | $31.60 | $31.27 | $31.48 | $30.96 | 29,508 |
| 2016-07-14 | $31.76 | $31.97 | $31.70 | $31.83 | $31.31 | 13,068 |
| 2016-07-13 | $31.23 | $31.50 | $31.10 | $31.37 | $30.85 | 16,349 |
| 2016-07-12 | $31.11 | $31.21 | $31.00 | $31.13 | $30.62 | 19,154 |
| 2016-07-11 | $30.71 | $30.93 | $30.71 | $30.82 | $30.31 | 14,803 |
| 2016-07-08 | $30.15 | $30.41 | $30.07 | $30.27 | $29.77 | 21,028 |
| 2016-07-07 | $29.91 | $30.12 | $29.71 | $29.86 | $29.37 | 24,159 |
| 2016-07-06 | $29.09 | $29.76 | $28.94 | $29.74 | $29.25 | 56,084 |
| 2016-07-05 | $30.70 | $30.70 | $29.95 | $30.07 | $29.57 | 26,767 |
| 2016-07-01 | $30.89 | $31.26 | $30.82 | $31.20 | $30.69 | 33,173 |
| 2016-06-30 | $30.17 | $30.73 | $30.06 | $30.72 | $30.22 | 21,585 |
| 2016-06-29 | $29.80 | $30.43 | $29.80 | $30.30 | $29.80 | 22,637 |
| 2016-06-28 | $28.44 | $28.76 | $28.38 | $28.70 | $28.23 | 34,101 |
| 2016-06-27 | $27.33 | $27.68 | $27.13 | $27.54 | $27.09 | 37,693 |
| 2016-06-24 | $28.67 | $29.44 | $28.67 | $29.21 | $28.73 | 24,797 |
| 2016-06-23 | $30.37 | $30.75 | $30.34 | $30.72 | $30.22 | 32,302 |
| 2016-06-22 | $30.10 | $30.12 | $29.87 | $29.94 | $29.45 | 19,177 |
| 2016-06-21 | $30.01 | $30.25 | $29.96 | $30.05 | $29.56 | 10,493 |
| 2016-06-20 | $30.23 | $30.30 | $30.02 | $30.02 | $29.53 | 23,358 |
| 2016-06-17 | $29.64 | $29.98 | $29.50 | $29.96 | $29.47 | 26,040 |
| 2016-06-16 | $29.03 | $29.79 | $29.03 | $29.78 | $29.29 | 27,183 |
| 2016-06-15 | $29.25 | $29.48 | $29.16 | $29.43 | $28.95 | 50,098 |
| 2016-06-14 | $29.04 | $29.19 | $28.95 | $29.19 | $28.71 | 20,702 |
| 2016-06-13 | $29.06 | $29.67 | $29.06 | $29.45 | $28.97 | 27,461 |
| 2016-06-10 | $29.83 | $30.06 | $29.75 | $29.89 | $29.40 | 18,688 |
| 2016-06-09 | $30.72 | $30.98 | $30.71 | $30.82 | $30.31 | 18,315 |
| 2016-06-08 | $31.16 | $31.24 | $31.00 | $31.24 | $30.73 | 19,566 |
| 2016-06-07 | $31.35 | $31.50 | $31.28 | $31.47 | $30.95 | 18,931 |
| 2016-06-06 | $31.48 | $31.78 | $31.44 | $31.77 | $31.25 | 36,542 |
| 2016-06-03 | $31.38 | $31.54 | $31.31 | $31.48 | $30.96 | 17,172 |
| 2016-06-02 | $31.54 | $31.64 | $31.47 | $31.60 | $31.08 | 31,121 |
| 2016-06-01 | $30.53 | $30.93 | $30.53 | $30.76 | $30.26 | 18,564 |
| 2016-05-31 | $30.85 | $30.92 | $30.60 | $30.62 | $30.12 | 30,204 |
| 2016-05-27 | $31.18 | $31.25 | $31.09 | $31.24 | $30.73 | 24,812 |
| 2016-05-26 | $31.46 | $31.50 | $31.30 | $31.46 | $30.94 | 43,238 |
| 2016-05-25 | $30.89 | $31.09 | $30.87 | $31.09 | $30.58 | 27,770 |
| 2016-05-24 | $30.47 | $30.64 | $30.47 | $30.57 | $30.07 | 20,508 |
| 2016-05-23 | $30.01 | $30.28 | $30.00 | $30.25 | $29.75 | 19,974 |
| 2016-05-20 | $30.18 | $30.53 | $30.18 | $30.43 | $29.73 | 19,454 |
| 2016-05-19 | $30.05 | $30.22 | $29.98 | $30.12 | $29.43 | 16,263 |
| 2016-05-18 | $29.97 | $30.59 | $29.92 | $30.30 | $29.60 | 18,756 |
| 2016-05-17 | $30.78 | $30.92 | $30.67 | $30.71 | $30.00 | 19,693 |
| 2016-05-16 | $30.61 | $30.94 | $30.53 | $30.90 | $30.19 | 14,998 |
| 2016-05-13 | $31.40 | $31.43 | $31.15 | $31.17 | $30.45 | 24,189 |
| 2016-05-12 | $31.41 | $31.41 | $29.76 | $30.42 | $29.72 | 15,682 |
| 2016-05-11 | $32.67 | $32.87 | $32.61 | $32.73 | $31.98 | 16,528 |
| 2016-05-10 | $32.52 | $32.72 | $32.52 | $32.62 | $31.87 | 15,785 |
| 2016-05-09 | $32.29 | $32.29 | $32.12 | $32.15 | $31.41 | 23,006 |
| 2016-05-06 | $31.77 | $31.86 | $31.66 | $31.78 | $31.05 | 11,525 |
| 2016-05-05 | $31.78 | $31.86 | $31.68 | $31.80 | $31.07 | 20,784 |
| 2016-05-04 | $32.11 | $32.23 | $31.79 | $31.95 | $31.22 | 12,971 |
| 2016-05-03 | $32.33 | $32.40 | $32.08 | $32.18 | $31.44 | 22,911 |
| 2016-05-02 | $33.01 | $33.14 | $32.90 | $33.05 | $32.29 | 12,053 |
| 2016-04-29 | $32.58 | $32.75 | $32.38 | $32.75 | $32.00 | 16,452 |
| 2016-04-28 | $33.89 | $34.07 | $33.73 | $33.95 | $33.17 | 25,636 |
| 2016-04-27 | $33.44 | $33.56 | $33.31 | $33.56 | $32.79 | 11,895 |
| 2016-04-26 | $33.12 | $33.12 | $32.99 | $32.99 | $32.23 | 22,627 |
| 2016-04-25 | $33.04 | $33.19 | $32.99 | $33.12 | $32.36 | 21,702 |
| 2016-04-22 | $32.55 | $32.82 | $32.46 | $32.60 | $31.85 | 27,614 |
| 2016-04-21 | $32.86 | $33.00 | $32.71 | $32.97 | $32.21 | 14,587 |
| 2016-04-20 | $33.01 | $33.10 | $32.81 | $32.84 | $32.09 | 51,421 |
| 2016-04-19 | $33.62 | $33.71 | $33.50 | $33.67 | $32.90 | 19,792 |
| 2016-04-18 | $32.82 | $32.89 | $32.77 | $32.83 | $32.08 | 11,487 |
| 2016-04-15 | $32.66 | $32.76 | $32.60 | $32.62 | $31.87 | 21,444 |
| 2016-04-14 | $33.75 | $33.75 | $33.01 | $33.30 | $32.54 | 17,240 |
| 2016-04-13 | $33.91 | $34.12 | $33.73 | $33.93 | $33.15 | 18,614 |
| 2016-04-12 | $33.36 | $33.50 | $33.15 | $33.50 | $32.73 | 16,710 |
| 2016-04-11 | $33.71 | $33.75 | $33.47 | $33.47 | $32.70 | 25,898 |
| 2016-04-08 | $34.28 | $34.65 | $34.21 | $34.51 | $33.72 | 13,940 |
| 2016-04-07 | $34.45 | $34.61 | $34.34 | $34.44 | $33.65 | 21,880 |
| 2016-04-06 | $34.50 | $35.20 | $34.45 | $34.96 | $34.16 | 19,371 |
| 2016-04-05 | $34.38 | $34.50 | $34.03 | $34.28 | $33.49 | 18,660 |
| 2016-04-04 | $36.43 | $36.43 | $36.10 | $36.21 | $35.37 | 11,720 |
| 2016-04-01 | $35.71 | $36.48 | $35.67 | $36.48 | $35.64 | 22,580 |
| 2016-03-31 | $37.03 | $37.16 | $37.02 | $37.11 | $36.26 | 29,063 |
| 2016-03-30 | $37.21 | $37.38 | $37.10 | $37.29 | $36.43 | 33,286 |
| 2016-03-29 | $35.90 | $36.38 | $35.80 | $36.38 | $35.54 | 27,763 |
| 2016-03-28 | $35.31 | $35.67 | $35.31 | $35.61 | $34.79 | 13,569 |
| 2016-03-24 | $35.27 | $35.64 | $35.20 | $35.52 | $34.70 | 22,360 |
| 2016-03-23 | $36.19 | $36.24 | $35.95 | $35.95 | $35.12 | 29,314 |
| 2016-03-22 | $35.46 | $35.94 | $35.42 | $35.57 | $34.75 | 39,848 |
| 2016-03-21 | $35.61 | $35.69 | $35.27 | $35.56 | $34.74 | 15,744 |
| 2016-03-18 | $36.12 | $36.34 | $35.99 | $36.21 | $35.38 | 16,385 |
| 2016-03-17 | $36.13 | $36.20 | $35.90 | $36.16 | $35.33 | 19,516 |
| 2016-03-16 | $35.14 | $36.08 | $35.12 | $35.72 | $34.90 | 22,585 |
| 2016-03-15 | $35.18 | $35.35 | $34.99 | $35.35 | $34.54 | 12,905 |
| 2016-03-14 | $36.26 | $36.26 | $35.53 | $35.67 | $34.85 | 26,476 |
| 2016-03-11 | $36.34 | $36.58 | $36.34 | $36.55 | $35.71 | 26,178 |
| 2016-03-10 | $36.48 | $37.04 | $36.16 | $36.87 | $36.02 | 15,538 |
| 2016-03-09 | $36.01 | $36.12 | $35.81 | $36.12 | $35.29 | 11,481 |
| 2016-03-08 | $36.16 | $36.16 | $35.66 | $35.66 | $34.84 | 20,512 |
| 2016-03-07 | $35.38 | $35.95 | $35.38 | $35.89 | $35.07 | 24,358 |
| 2016-03-04 | $36.41 | $36.62 | $35.36 | $35.57 | $34.75 | 24,944 |
| 2016-03-03 | $32.51 | $32.64 | $32.22 | $32.56 | $31.81 | 24,110 |
| 2016-03-02 | $31.85 | $32.15 | $31.65 | $32.15 | $31.41 | 27,959 |
| 2016-03-01 | $31.82 | $32.25 | $31.80 | $32.22 | $31.48 | 21,450 |
| 2016-02-29 | $31.57 | $32.00 | $31.55 | $31.67 | $30.94 | 24,028 |
| 2016-02-26 | $31.42 | $31.46 | $31.14 | $31.20 | $30.48 | 27,371 |
| 2016-02-25 | $30.73 | $30.73 | $30.40 | $30.57 | $29.87 | 34,886 |
| 2016-02-24 | $31.01 | $31.49 | $30.87 | $31.38 | $30.65 | 40,391 |
| 2016-02-23 | $31.77 | $32.04 | $31.77 | $31.86 | $31.13 | 23,432 |
| 2016-02-22 | $30.96 | $31.72 | $30.96 | $31.72 | $30.99 | 25,517 |
| 2016-02-19 | $30.92 | $31.50 | $30.88 | $31.50 | $30.78 | 16,198 |
| 2016-02-18 | $30.83 | $31.24 | $30.83 | $31.24 | $30.52 | 31,251 |
| 2016-02-17 | $29.92 | $30.70 | $29.92 | $30.64 | $29.93 | 25,238 |
| 2016-02-16 | $29.51 | $29.95 | $29.50 | $29.80 | $29.12 | 21,195 |
| 2016-02-12 | $28.68 | $29.01 | $28.65 | $29.01 | $28.34 | 27,035 |
| 2016-02-11 | $29.04 | $29.07 | $28.61 | $28.90 | $28.24 | 41,743 |
| 2016-02-10 | $29.60 | $29.89 | $29.48 | $29.75 | $29.07 | 26,421 |
| 2016-02-09 | $29.14 | $30.15 | $29.14 | $29.85 | $29.16 | 31,520 |
| 2016-02-08 | $29.40 | $29.82 | $29.35 | $29.76 | $29.08 | 46,231 |
| 2016-02-05 | $30.73 | $30.80 | $30.46 | $30.63 | $29.93 | 27,302 |
| 2016-02-04 | $30.98 | $31.02 | $30.66 | $30.89 | $30.18 | 24,047 |
| 2016-02-03 | $30.36 | $30.73 | $30.26 | $30.73 | $30.02 | 28,200 |
| 2016-02-02 | $29.51 | $30.10 | $29.51 | $30.03 | $29.34 | 125,036 |
| 2016-02-01 | $29.76 | $30.00 | $29.62 | $29.95 | $29.26 | 220,656 |
| 2016-01-29 | $29.78 | $30.00 | $29.78 | $29.97 | $29.28 | 87,407 |
| 2016-01-28 | $30.28 | $30.35 | $30.00 | $30.23 | $29.54 | 52,128 |
| 2016-01-27 | $30.37 | $30.60 | $30.28 | $30.33 | $29.63 | 33,505 |
| 2016-01-26 | $30.67 | $30.95 | $30.66 | $30.90 | $30.19 | 34,204 |
| 2016-01-25 | $31.77 | $31.83 | $31.55 | $31.72 | $30.99 | 45,874 |
| 2016-01-22 | $32.19 | $32.33 | $31.92 | $32.10 | $31.36 | 171,539 |
| 2016-01-21 | $30.68 | $31.55 | $30.68 | $31.42 | $30.69 | 21,765 |
| 2016-01-20 | $30.62 | $30.80 | $30.30 | $30.80 | $30.09 | 49,932 |
| 2016-01-19 | $30.36 | $30.83 | $30.36 | $30.79 | $30.08 | 81,190 |
| 2016-01-15 | $29.86 | $30.25 | $29.86 | $30.21 | $29.51 | 85,996 |
| 2016-01-14 | $30.92 | $31.18 | $30.82 | $31.02 | $30.31 | 34,263 |
| 2016-01-13 | $31.24 | $31.51 | $30.89 | $30.89 | $30.18 | 40,484 |
| 2016-01-12 | $29.91 | $30.51 | $29.90 | $30.18 | $29.49 | 31,194 |
| 2016-01-11 | $27.71 | $27.82 | $27.62 | $27.74 | $27.10 | 135,554 |
| 2016-01-08 | $27.97 | $27.97 | $27.45 | $27.75 | $27.11 | 54,358 |
| 2016-01-07 | $27.87 | $28.08 | $27.78 | $28.08 | $27.44 | 37,059 |
| 2016-01-06 | $28.02 | $28.23 | $27.91 | $28.23 | $27.58 | 36,573 |
| 2016-01-05 | $29.08 | $29.14 | $28.91 | $29.13 | $28.46 | 43,284 |
| 2016-01-04 | $29.08 | $29.35 | $28.96 | $29.35 | $28.68 | 67,866 |
| 2015-12-31 | $30.21 | $30.23 | $29.85 | $30.21 | $29.52 | 28,450 |
| 2015-12-30 | $30.59 | $30.69 | $30.55 | $30.64 | $29.94 | 29,429 |
| 2015-12-29 | $30.39 | $30.68 | $30.26 | $30.68 | $29.98 | 45,524 |
| 2015-12-28 | $30.51 | $30.76 | $30.45 | $30.76 | $30.05 | 58,570 |
| 2015-12-24 | $30.51 | $30.90 | $30.37 | $30.87 | $30.16 | 47,879 |
| 2015-12-23 | $30.55 | $30.65 | $30.39 | $30.56 | $29.85 | 60,754 |
| 2015-12-22 | $29.55 | $29.90 | $29.55 | $29.87 | $29.18 | 50,512 |
| 2015-12-21 | $29.24 | $29.40 | $29.15 | $29.30 | $28.63 | 58,966 |
| 2015-12-18 | $28.47 | $29.17 | $28.47 | $29.05 | $28.38 | 53,345 |
| 2015-12-17 | $29.11 | $29.11 | $28.91 | $28.94 | $28.27 | 51,030 |
| 2015-12-16 | $29.02 | $29.33 | $28.93 | $29.33 | $28.66 | 43,017 |
| 2015-12-15 | $29.17 | $29.31 | $28.98 | $29.07 | $28.40 | 91,523 |
| 2015-12-14 | $29.71 | $29.74 | $29.09 | $29.23 | $28.56 | 50,104 |
| 2015-12-11 | $29.91 | $30.07 | $29.77 | $29.92 | $29.23 | 24,400 |
| 2015-12-10 | $30.18 | $30.29 | $30.07 | $30.24 | $29.55 | 31,087 |
| 2015-12-09 | $30.89 | $30.97 | $30.22 | $30.53 | $29.83 | 127,040 |
| 2015-12-08 | $30.66 | $30.66 | $30.35 | $30.52 | $29.82 | 55,462 |
| 2015-12-07 | $31.08 | $31.28 | $30.95 | $31.28 | $30.56 | 30,354 |
| 2015-12-04 | $31.24 | $31.36 | $31.20 | $31.27 | $30.55 | 25,005 |
| 2015-12-03 | $31.76 | $31.94 | $31.42 | $31.46 | $30.74 | 30,215 |
| 2015-12-02 | $31.72 | $31.76 | $31.49 | $31.74 | $31.01 | 20,244 |
| 2015-12-01 | $31.92 | $32.01 | $31.79 | $31.87 | $31.14 | 32,918 |
| 2015-11-30 | $31.64 | $31.65 | $31.51 | $31.57 | $30.84 | 34,788 |
| 2015-11-27 | $31.80 | $31.80 | $31.62 | $31.72 | $30.99 | 15,016 |
| 2015-11-25 | $30.86 | $31.17 | $30.78 | $31.08 | $30.36 | 64,461 |
| 2015-11-24 | $30.52 | $30.65 | $30.32 | $30.50 | $29.80 | 73,606 |
| 2015-11-23 | $30.73 | $30.91 | $30.63 | $30.72 | $30.01 | 101,757 |
| 2015-11-20 | $30.65 | $30.80 | $30.65 | $30.79 | $30.08 | 37,619 |
| 2015-11-19 | $31.43 | $31.45 | $30.98 | $31.05 | $30.34 | 34,379 |
| 2015-11-18 | $31.14 | $31.43 | $31.14 | $31.43 | $30.71 | 44,471 |
| 2015-11-17 | $31.23 | $31.31 | $31.00 | $31.10 | $30.39 | 47,766 |
| 2015-11-16 | $30.84 | $31.55 | $30.76 | $31.40 | $30.68 | 145,582 |
| 2015-11-13 | $31.74 | $31.74 | $31.27 | $31.50 | $30.78 | 291,793 |
| 2015-11-12 | $32.18 | $32.72 | $32.18 | $32.46 | $31.71 | 269,801 |
| 2015-11-11 | $32.24 | $32.48 | $32.24 | $32.46 | $31.71 | 36,643 |
| 2015-11-10 | $31.96 | $32.12 | $31.71 | $31.92 | $31.19 | 172,663 |
| 2015-11-09 | $32.59 | $32.74 | $32.52 | $32.60 | $31.85 | 212,527 |
| 2015-11-06 | $32.36 | $32.72 | $32.27 | $32.69 | $31.93 | 63,184 |
| 2015-11-05 | $32.63 | $32.70 | $32.44 | $32.65 | $31.90 | 51,271 |
| 2015-11-04 | $32.62 | $32.69 | $32.46 | $32.68 | $31.93 | 276,746 |
| 2015-11-03 | $32.06 | $32.52 | $32.06 | $32.40 | $31.66 | 150,294 |
| 2015-11-02 | $32.13 | $32.62 | $32.13 | $32.59 | $31.84 | 896,189 |
| 2015-10-30 | $31.27 | $31.58 | $31.23 | $31.52 | $30.80 | 17,165 |
| 2015-10-29 | $31.04 | $31.48 | $30.90 | $31.48 | $30.76 | 45,600 |
| 2015-10-28 | $34.06 | $34.06 | $33.50 | $33.65 | $32.87 | 6,280 |
| 2015-10-27 | $34.41 | $34.41 | $33.83 | $33.93 | $33.15 | 2,728 |
| 2015-10-26 | $34.86 | $34.86 | $34.84 | $34.85 | $34.05 | 3,008 |
| 2015-10-23 | $34.75 | $34.97 | $34.71 | $34.73 | $33.93 | 6,046 |
| 2015-10-22 | $34.71 | $34.84 | $34.69 | $34.72 | $33.92 | 7,505 |
| 2015-10-21 | $34.93 | $35.09 | $34.83 | $34.83 | $34.03 | 3,470 |
| 2015-10-20 | $34.97 | $34.97 | $34.76 | $34.95 | $34.15 | 3,898 |
| 2015-10-19 | $35.21 | $35.27 | $35.13 | $35.21 | $34.40 | 3,881 |
| 2015-10-16 | $34.35 | $34.49 | $34.35 | $34.42 | $33.63 | 3,732 |
| 2015-10-15 | $34.61 | $34.83 | $34.57 | $34.68 | $33.88 | 10,177 |
| 2015-10-14 | $34.74 | $34.91 | $34.74 | $34.91 | $34.11 | 1,930 |
| 2015-10-13 | $34.02 | $34.15 | $33.95 | $33.95 | $33.17 | 6,384 |
| 2015-10-12 | $34.14 | $34.30 | $34.14 | $34.30 | $33.51 | 9,826 |
| 2015-10-09 | $33.88 | $34.34 | $33.88 | $34.34 | $33.55 | 15,982 |
| 2015-10-08 | $34.07 | $34.27 | $34.07 | $34.27 | $33.48 | 76,224 |
| 2015-10-07 | $33.31 | $33.64 | $33.31 | $33.64 | $32.87 | 8,971 |
| 2015-10-06 | $34.01 | $34.01 | $33.53 | $33.66 | $32.89 | 12,138 |
| 2015-10-05 | $33.00 | $33.05 | $32.87 | $33.02 | $32.26 | 7,786 |
| 2015-10-02 | $32.09 | $32.35 | $32.08 | $32.29 | $31.55 | 6,734 |
| 2015-10-01 | $32.14 | $32.14 | $31.82 | $31.92 | $31.19 | 3,106 |
| 2015-09-30 | $32.37 | $32.45 | $32.27 | $32.34 | $31.60 | 14,929 |
| 2015-09-29 | $32.09 | $32.20 | $31.99 | $32.07 | $31.34 | 9,967 |
| 2015-09-28 | $31.78 | $31.95 | $31.69 | $31.76 | $31.03 | 2,467 |
| 2015-09-25 | $32.34 | $32.63 | $32.22 | $32.22 | $31.48 | 3,138 |
| 2015-09-24 | $32.26 | $32.84 | $32.26 | $32.52 | $31.77 | 5,295 |
| 2015-09-23 | $33.44 | $33.44 | $33.02 | $33.09 | $32.33 | 3,213 |
| 2015-09-22 | $33.43 | $33.45 | $33.20 | $33.35 | $32.58 | 3,365 |
| 2015-09-21 | $33.41 | $33.41 | $33.10 | $33.23 | $32.47 | 8,856 |
| 2015-09-18 | $34.03 | $34.23 | $33.79 | $33.79 | $33.01 | 3,471 |
| 2015-09-17 | $33.69 | $34.02 | $33.55 | $34.02 | $33.24 | 2,836 |
| 2015-09-16 | $33.05 | $33.18 | $33.05 | $33.18 | $32.42 | 5,098 |
| 2015-09-15 | $32.88 | $33.11 | $32.85 | $33.04 | $32.28 | 6,299 |
| 2015-09-14 | $32.81 | $32.81 | $32.64 | $32.75 | $32.00 | 12,677 |
| 2015-09-11 | $33.64 | $33.79 | $33.58 | $33.58 | $32.81 | 3,533 |
| 2015-09-10 | $33.45 | $33.90 | $33.41 | $33.86 | $33.08 | 16,626 |
| 2015-09-09 | $33.87 | $33.89 | $33.34 | $33.34 | $32.57 | 5,054 |
| 2015-09-08 | $33.44 | $33.55 | $33.31 | $33.43 | $32.66 | 12,566 |
| 2015-09-04 | $33.69 | $33.87 | $33.54 | $33.87 | $33.09 | 2,802 |
| 2015-09-03 | $34.42 | $34.71 | $34.42 | $34.42 | $33.63 | 7,569 |
| 2015-09-02 | $34.84 | $34.84 | $34.49 | $34.50 | $33.71 | 2,668 |
| 2015-09-01 | $36.01 | $36.01 | $35.43 | $35.84 | $35.02 | 6,209 |
| 2015-08-31 | $36.02 | $36.13 | $35.49 | $36.07 | $35.24 | 6,269 |
| 2015-08-28 | $34.44 | $35.25 | $34.44 | $35.25 | $34.44 | 5,397 |
| 2015-08-27 | $37.50 | $37.50 | $36.15 | $36.66 | $35.82 | 7,104 |
| 2015-08-26 | $41.99 | $42.53 | $41.99 | $42.44 | $41.46 | 3,421 |
| 2015-08-25 | $42.12 | $42.34 | $41.84 | $42.10 | $41.13 | 3,960 |
Gemalto NV (GTOMY) News Headlines
Recent Gemalto NV (GTOMY) News
Similar Companies to Gemalto NV (GTOMY) 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 | -- | -- | -- |