Morphosys Ag Adr (MPSYY) Exchange: PINK
Data as of May 6, 2024
$27.93 ($0.00) 0.00%
Morphosys Ag Adr - Daily Information
Click for more stock information on Morphosys Ag Adr.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $27.93 |
| Previous Close | $27.93 |
| High | $27.93 |
| Low | $27.93 |
| Adjusted Open | $27.93 |
| Previous Adjusted Close | $27.93 |
| Adjusted High | $27.93 |
| Adjusted Low | $27.93 |
About Morphosys Ag Adr (MPSYY)
DELISTED - Morphosys Ag Adr
Invest in Morphosys Ag Adr (MPSYY)
Historical Stock Data for Morphosys Ag Adr (MPSYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-23 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2018-05-22 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 9 |
| 2018-05-21 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 100 |
| 2018-05-18 | $26.05 | $27.69 | $26.05 | $27.69 | $27.69 | 1,119 |
| 2018-05-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 40 |
| 2018-05-16 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1,000 |
| 2018-05-15 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 59 |
| 2018-05-14 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 400 |
| 2018-05-11 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 37 |
| 2018-05-10 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 29 |
| 2018-05-09 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 108 |
| 2018-05-08 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 200 |
| 2018-05-07 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 67 |
| 2018-05-04 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 12 |
| 2018-05-03 | $26.10 | $27.12 | $26.10 | $27.12 | $27.12 | 2,000 |
| 2018-05-02 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 27 |
| 2018-05-01 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 22 |
| 2018-04-30 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 141 |
| 2018-04-27 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 70 |
| 2018-04-26 | $25.35 | $25.55 | $25.18 | $25.18 | $25.18 | 524 |
| 2018-04-25 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 15 |
| 2018-04-24 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 200 |
| 2018-04-23 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 319 |
| 2018-04-20 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 290 |
| 2018-04-19 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 126 |
| 2018-04-18 | $26.58 | $26.58 | $26.50 | $26.50 | $26.50 | 972 |
| 2018-04-17 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 143 |
| 2018-04-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,115 |
| 2018-04-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 31 |
| 2018-04-12 | $24.86 | $24.86 | $24.85 | $24.85 | $24.85 | 395 |
| 2018-04-11 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 152 |
| 2018-04-10 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 96 |
| 2018-04-09 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 200 |
| 2018-04-06 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 108 |
| 2018-04-05 | $23.71 | $25.23 | $23.50 | $25.23 | $25.23 | 881 |
| 2018-04-04 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 10 |
| 2018-04-03 | $52.00 | $52.00 | $52.00 | $52.00 | $26.00 | 104 |
| 2018-04-02 | $52.00 | $52.00 | $52.00 | $52.00 | $26.00 | 86 |
| 2018-03-29 | $52.00 | $52.00 | $52.00 | $52.00 | $26.00 | 410 |
| 2018-03-28 | $52.00 | $52.00 | $52.00 | $52.00 | $26.00 | 256 |
| 2018-03-27 | $52.89 | $52.89 | $52.89 | $52.89 | $26.45 | 740 |
| 2018-03-26 | $52.25 | $52.89 | $52.25 | $52.89 | $26.45 | 802 |
| 2018-03-23 | $51.70 | $51.70 | $51.70 | $51.70 | $25.85 | 6 |
| 2018-03-22 | $52.00 | $52.00 | $51.40 | $51.70 | $25.85 | 3,146 |
| 2018-03-21 | $54.00 | $54.00 | $54.00 | $54.00 | $27.00 | 252 |
| 2018-03-20 | $54.00 | $54.00 | $54.00 | $54.00 | $27.00 | 316 |
| 2018-03-19 | $54.00 | $54.00 | $54.00 | $54.00 | $27.00 | 170 |
| 2018-03-16 | $54.00 | $54.00 | $54.00 | $54.00 | $27.00 | 4 |
| 2018-03-15 | $54.00 | $54.00 | $54.00 | $54.00 | $27.00 | 166 |
| 2018-03-14 | $51.25 | $54.00 | $51.25 | $54.00 | $27.00 | 804 |
| 2018-03-13 | $50.50 | $50.50 | $50.50 | $50.50 | $25.25 | 5,136 |
| 2018-03-12 | $48.86 | $50.50 | $48.86 | $50.50 | $25.25 | 15,624 |
| 2018-03-09 | $48.30 | $48.30 | $48.30 | $48.30 | $24.15 | 16 |
| 2018-03-08 | $48.30 | $48.30 | $48.30 | $48.30 | $24.15 | 600 |
| 2018-03-07 | $47.15 | $50.51 | $47.15 | $50.51 | $25.26 | 1,072 |
| 2018-03-06 | $49.69 | $49.69 | $49.69 | $49.69 | $24.84 | 46 |
| 2018-03-05 | $49.69 | $49.69 | $49.69 | $49.69 | $24.84 | 228 |
| 2018-03-02 | $49.69 | $49.69 | $49.69 | $49.69 | $24.84 | 258 |
| 2018-03-01 | $49.69 | $49.69 | $49.69 | $49.69 | $24.84 | 192 |
| 2018-02-28 | $49.69 | $49.69 | $49.69 | $49.69 | $24.84 | 210 |
| 2018-02-27 | $49.69 | $49.69 | $49.69 | $49.69 | $24.84 | 2,600 |
| 2018-02-26 | $48.00 | $48.00 | $47.24 | $47.24 | $23.62 | 696 |
| 2018-02-23 | $46.29 | $46.29 | $46.29 | $46.29 | $23.15 | 184 |
| 2018-02-22 | $46.29 | $46.29 | $46.29 | $46.29 | $23.15 | 2 |
| 2018-02-21 | $46.29 | $46.29 | $46.29 | $46.29 | $23.15 | 76 |
| 2018-02-20 | $46.29 | $46.29 | $46.29 | $46.29 | $23.15 | 130 |
| 2018-02-16 | $46.29 | $46.29 | $46.29 | $46.29 | $23.15 | 438 |
| 2018-02-15 | $45.00 | $45.00 | $45.00 | $45.00 | $22.50 | 384 |
| 2018-02-14 | $46.23 | $46.23 | $46.23 | $46.23 | $23.12 | 562 |
| 2018-02-13 | $45.48 | $45.48 | $45.48 | $45.48 | $22.74 | 328 |
| 2018-02-12 | $46.50 | $46.50 | $46.50 | $46.50 | $23.25 | 550 |
| 2018-02-09 | $45.51 | $45.51 | $45.51 | $45.51 | $22.76 | 474 |
| 2018-02-08 | $49.70 | $49.70 | $49.70 | $49.70 | $24.85 | 128 |
| 2018-02-07 | $49.56 | $49.70 | $49.56 | $49.70 | $24.85 | 3,014 |
| 2018-02-06 | $47.72 | $47.72 | $47.62 | $47.72 | $23.86 | 2,506 |
| 2018-02-05 | $47.61 | $47.61 | $47.61 | $47.61 | $23.81 | 60 |
| 2018-02-02 | $47.61 | $47.61 | $47.61 | $47.61 | $23.81 | 1,074 |
| 2018-02-01 | $49.06 | $49.06 | $49.06 | $49.06 | $24.53 | 204 |
| 2018-01-31 | $49.06 | $49.06 | $49.06 | $49.06 | $24.53 | 1,200 |
| 2018-01-30 | $50.00 | $50.00 | $50.00 | $50.00 | $25.00 | 980 |
| 2018-01-29 | $51.64 | $51.64 | $51.64 | $51.64 | $25.82 | 330 |
| 2018-01-26 | $50.73 | $50.73 | $50.73 | $50.73 | $25.37 | 352 |
| 2018-01-25 | $50.73 | $50.73 | $50.73 | $50.73 | $25.37 | 114 |
| 2018-01-24 | $51.07 | $51.07 | $50.73 | $50.73 | $25.37 | 690 |
| 2018-01-23 | $50.00 | $50.00 | $50.00 | $50.00 | $25.00 | 352 |
| 2018-01-22 | $50.00 | $50.00 | $50.00 | $50.00 | $25.00 | 712 |
| 2018-01-19 | $50.68 | $50.68 | $50.68 | $50.68 | $25.34 | 416 |
| 2018-01-18 | $52.15 | $52.39 | $52.15 | $52.39 | $26.20 | 722 |
| 2018-01-17 | $52.00 | $52.00 | $52.00 | $52.00 | $26.00 | 528 |
| 2018-01-16 | $51.59 | $51.59 | $51.59 | $51.59 | $25.80 | 1,518 |
| 2018-01-12 | $51.50 | $51.50 | $51.50 | $51.50 | $25.75 | 196 |
| 2018-01-11 | $51.07 | $51.50 | $51.07 | $51.50 | $25.75 | 1,658 |
| 2018-01-10 | $48.77 | $48.77 | $48.77 | $48.77 | $24.39 | 54 |
| 2018-01-09 | $48.77 | $48.77 | $48.77 | $48.77 | $24.39 | 212 |
| 2018-01-08 | $50.40 | $50.40 | $48.77 | $48.77 | $24.39 | 1,212 |
| 2018-01-05 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 180 |
| 2018-01-04 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 262 |
| 2018-01-03 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 124 |
| 2018-01-02 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 108 |
| 2017-12-29 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 58 |
| 2017-12-28 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 44 |
| 2017-12-27 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 36 |
| 2017-12-26 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 90 |
| 2017-12-22 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 110 |
| 2017-12-21 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 28 |
| 2017-12-20 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 16 |
| 2017-12-19 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 38 |
| 2017-12-18 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 284 |
| 2017-12-15 | $43.70 | $43.70 | $43.70 | $43.70 | $21.85 | 466 |
| 2017-12-14 | $45.00 | $45.00 | $44.17 | $44.17 | $22.09 | 1,220 |
| 2017-12-13 | $46.89 | $46.89 | $46.89 | $46.89 | $23.45 | 84 |
| 2017-12-12 | $46.89 | $46.89 | $46.89 | $46.89 | $23.45 | 316 |
| 2017-12-11 | $46.89 | $46.89 | $46.89 | $46.89 | $23.45 | 16 |
| 2017-12-08 | $46.89 | $46.89 | $46.89 | $46.89 | $23.45 | 506 |
| 2017-12-07 | $45.67 | $45.67 | $45.67 | $45.67 | $22.84 | 92 |
| 2017-12-06 | $47.00 | $47.00 | $45.67 | $45.67 | $22.84 | 1,300 |
| 2017-12-05 | $46.94 | $46.94 | $46.94 | $46.94 | $23.47 | 78 |
| 2017-12-04 | $46.91 | $46.94 | $46.91 | $46.94 | $23.47 | 820 |
| 2017-12-01 | $45.51 | $45.51 | $45.51 | $45.51 | $22.76 | 0 |
| 2017-11-30 | $45.51 | $45.51 | $45.51 | $45.51 | $22.76 | 162 |
| 2017-11-29 | $45.51 | $45.51 | $45.51 | $45.51 | $22.76 | 108 |
| 2017-11-28 | $45.51 | $45.51 | $45.51 | $45.51 | $22.76 | 268 |
| 2017-11-27 | $50.00 | $50.00 | $50.00 | $50.00 | $25.00 | 14 |
| 2017-11-24 | $50.00 | $50.00 | $50.00 | $50.00 | $25.00 | 0 |
| 2017-11-22 | $50.00 | $50.00 | $50.00 | $50.00 | $25.00 | 482 |
| 2017-11-21 | $48.30 | $48.30 | $48.30 | $48.30 | $24.15 | 426 |
| 2017-11-20 | $46.71 | $47.10 | $46.71 | $47.10 | $23.55 | 3,592 |
| 2017-11-17 | $45.16 | $45.16 | $45.16 | $45.16 | $22.58 | 136 |
| 2017-11-16 | $45.16 | $45.16 | $45.16 | $45.16 | $22.58 | 174 |
| 2017-11-15 | $45.16 | $45.16 | $45.16 | $45.16 | $22.58 | 308 |
| 2017-11-14 | $46.57 | $46.57 | $46.57 | $46.57 | $23.29 | 422 |
| 2017-11-13 | $46.75 | $46.75 | $46.75 | $46.75 | $23.38 | 24 |
| 2017-11-10 | $46.75 | $46.75 | $46.75 | $46.75 | $23.38 | 0 |
| 2017-11-09 | $46.75 | $46.75 | $46.75 | $46.75 | $23.38 | 52 |
| 2017-11-08 | $46.75 | $46.75 | $46.75 | $46.75 | $23.38 | 1,020 |
| 2017-11-07 | $46.61 | $46.61 | $46.61 | $46.61 | $23.31 | 246 |
| 2017-11-06 | $46.43 | $46.43 | $46.43 | $46.43 | $23.21 | 98 |
| 2017-11-03 | $46.61 | $46.61 | $46.41 | $46.43 | $23.21 | 1,070 |
| 2017-11-02 | $43.94 | $43.94 | $43.94 | $43.94 | $21.97 | 32 |
| 2017-11-01 | $45.55 | $45.55 | $43.94 | $43.94 | $21.97 | 6,484 |
| 2017-10-31 | $45.83 | $45.83 | $45.83 | $45.83 | $22.92 | 758 |
| 2017-10-30 | $42.17 | $42.17 | $42.17 | $42.17 | $21.09 | 26 |
| 2017-10-27 | $42.17 | $42.17 | $42.17 | $42.17 | $21.09 | 168 |
| 2017-10-26 | $43.02 | $43.02 | $42.17 | $42.17 | $21.09 | 912 |
| 2017-10-25 | $44.00 | $44.00 | $44.00 | $44.00 | $22.00 | 1,412 |
| 2017-10-24 | $46.36 | $48.74 | $46.36 | $48.74 | $24.37 | 4,768 |
| 2017-10-23 | $43.04 | $44.30 | $43.04 | $44.30 | $22.15 | 1,318 |
| 2017-10-20 | $43.94 | $43.94 | $43.94 | $43.94 | $21.97 | 24 |
| 2017-10-19 | $43.94 | $43.94 | $43.94 | $43.94 | $21.97 | 24 |
| 2017-10-18 | $43.94 | $43.94 | $43.94 | $43.94 | $21.97 | 70 |
| 2017-10-17 | $43.94 | $43.94 | $43.94 | $43.94 | $21.97 | 64 |
| 2017-10-16 | $43.94 | $43.94 | $43.94 | $43.94 | $21.97 | 136 |
| 2017-10-13 | $43.94 | $43.94 | $43.94 | $43.94 | $21.97 | 90 |
| 2017-10-12 | $43.94 | $43.94 | $43.94 | $43.94 | $21.97 | 242 |
| 2017-10-11 | $44.97 | $44.97 | $44.97 | $44.97 | $22.49 | 40 |
| 2017-10-10 | $44.97 | $44.97 | $44.97 | $44.97 | $22.49 | 338 |
| 2017-10-09 | $43.11 | $43.11 | $43.11 | $43.11 | $21.56 | 342 |
| 2017-10-06 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 122 |
| 2017-10-05 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 250 |
| 2017-10-04 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 106 |
| 2017-10-03 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 76 |
| 2017-10-02 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 88 |
| 2017-09-29 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 14 |
| 2017-09-28 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 162 |
| 2017-09-27 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 18 |
| 2017-09-26 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 88 |
| 2017-09-25 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 296 |
| 2017-09-22 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 180 |
| 2017-09-21 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 6 |
| 2017-09-20 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 84 |
| 2017-09-19 | $40.86 | $40.86 | $40.86 | $40.86 | $20.43 | 66 |
| 2017-09-18 | $40.67 | $40.86 | $40.67 | $40.86 | $20.43 | 1,188 |
| 2017-09-15 | $41.67 | $41.67 | $41.67 | $41.67 | $20.84 | 216 |
| 2017-09-14 | $39.70 | $39.70 | $39.70 | $39.70 | $19.85 | 258 |
| 2017-09-13 | $39.00 | $40.91 | $39.00 | $39.70 | $19.85 | 3,506 |
| 2017-09-12 | $39.61 | $39.61 | $37.34 | $38.17 | $19.09 | 2,330 |
| 2017-09-11 | $39.19 | $39.19 | $39.19 | $39.19 | $19.60 | 230 |
| 2017-09-08 | $39.19 | $39.19 | $39.19 | $39.19 | $19.60 | 218 |
| 2017-09-07 | $41.39 | $41.39 | $41.39 | $41.39 | $20.70 | 250 |
| 2017-09-06 | $37.64 | $37.64 | $37.64 | $37.64 | $18.82 | 2,220 |
| 2017-09-05 | $34.10 | $34.10 | $34.10 | $34.10 | $17.05 | 66 |
| 2017-09-01 | $34.10 | $34.10 | $34.10 | $34.10 | $17.05 | 8 |
| 2017-08-31 | $34.10 | $34.10 | $34.10 | $34.10 | $17.05 | 324 |
| 2017-08-30 | $34.10 | $34.10 | $34.10 | $34.10 | $17.05 | 148 |
| 2017-08-29 | $34.10 | $34.10 | $34.10 | $34.10 | $17.05 | 286 |
| 2017-08-28 | $37.92 | $37.92 | $34.62 | $34.62 | $17.31 | 542 |
| 2017-08-25 | $33.78 | $33.78 | $33.78 | $33.78 | $16.89 | 16 |
| 2017-08-24 | $33.78 | $33.78 | $33.78 | $33.78 | $16.89 | 278 |
| 2017-08-23 | $33.78 | $33.78 | $33.78 | $33.78 | $16.89 | 208 |
| 2017-08-22 | $33.78 | $33.78 | $33.78 | $33.78 | $16.89 | 1,002 |
| 2017-08-21 | $34.50 | $34.50 | $32.84 | $32.84 | $16.42 | 4,836 |
| 2017-08-18 | $33.35 | $33.35 | $33.35 | $33.35 | $16.68 | 0 |
| 2017-08-17 | $33.35 | $33.35 | $33.35 | $33.35 | $16.68 | 1,036 |
| 2017-08-16 | $33.42 | $33.42 | $33.42 | $33.42 | $16.71 | 124 |
| 2017-08-15 | $33.35 | $33.62 | $33.14 | $33.42 | $16.71 | 4,594 |
| 2017-08-14 | $33.54 | $37.21 | $33.45 | $33.45 | $16.73 | 3,364 |
| 2017-08-11 | $34.70 | $34.70 | $34.70 | $34.70 | $17.35 | 0 |
| 2017-08-10 | $34.70 | $34.70 | $34.70 | $34.70 | $17.35 | 172 |
| 2017-08-09 | $34.70 | $34.70 | $34.70 | $34.70 | $17.35 | 68 |
| 2017-08-08 | $34.70 | $34.70 | $34.70 | $34.70 | $17.35 | 346 |
| 2017-08-07 | $34.97 | $34.97 | $34.97 | $34.97 | $17.49 | 78 |
| 2017-08-04 | $34.97 | $34.97 | $34.97 | $34.97 | $17.49 | 440 |
| 2017-08-03 | $36.10 | $36.10 | $36.10 | $36.10 | $18.05 | 460 |
| 2017-08-02 | $36.20 | $36.20 | $36.20 | $36.20 | $18.10 | 100 |
| 2017-08-01 | $36.20 | $36.20 | $36.20 | $36.20 | $18.10 | 482 |
| 2017-07-31 | $38.25 | $38.25 | $38.25 | $38.25 | $19.13 | 76 |
| 2017-07-28 | $38.25 | $38.25 | $38.25 | $38.25 | $19.13 | 360 |
| 2017-07-27 | $36.69 | $36.69 | $36.69 | $36.69 | $18.35 | 132 |
| 2017-07-26 | $36.69 | $36.69 | $36.69 | $36.69 | $18.35 | 118 |
| 2017-07-25 | $36.69 | $36.69 | $36.69 | $36.69 | $18.35 | 64 |
| 2017-07-24 | $36.69 | $36.69 | $36.69 | $36.69 | $18.35 | 392 |
| 2017-07-21 | $38.12 | $38.12 | $38.12 | $38.12 | $19.06 | 274 |
| 2017-07-20 | $38.12 | $38.12 | $38.12 | $38.12 | $19.06 | 774 |
| 2017-07-19 | $39.12 | $39.12 | $39.12 | $39.12 | $19.56 | 188 |
| 2017-07-18 | $39.00 | $39.12 | $39.00 | $39.12 | $19.56 | 1,276 |
| 2017-07-17 | $38.56 | $41.63 | $38.56 | $41.63 | $20.82 | 480 |
| 2017-07-14 | $38.00 | $38.22 | $38.00 | $38.02 | $19.01 | 2,418 |
| 2017-07-13 | $35.12 | $35.12 | $35.12 | $35.12 | $17.56 | 12 |
| 2017-07-12 | $35.32 | $35.32 | $35.12 | $35.12 | $17.56 | 858 |
| 2017-07-11 | $35.60 | $37.98 | $35.60 | $37.98 | $18.99 | 496 |
| 2017-07-10 | $34.82 | $34.82 | $34.82 | $34.82 | $17.41 | 336 |
| 2017-07-07 | $34.95 | $34.95 | $34.95 | $34.95 | $17.48 | 184 |
| 2017-07-06 | $34.95 | $34.95 | $34.95 | $34.95 | $17.48 | 982 |
| 2017-07-05 | $34.78 | $34.90 | $34.59 | $34.67 | $17.34 | 12,926 |
| 2017-07-03 | $36.07 | $36.07 | $36.07 | $36.07 | $18.04 | 496 |
| 2017-06-30 | $36.00 | $36.00 | $35.63 | $35.63 | $17.82 | 1,072 |
| 2017-06-29 | $35.61 | $35.61 | $35.61 | $35.61 | $17.81 | 380 |
| 2017-06-28 | $35.63 | $35.63 | $35.43 | $35.62 | $17.81 | 2,892 |
| 2017-06-27 | $35.99 | $35.99 | $35.20 | $35.20 | $17.60 | 1,400 |
| 2017-06-26 | $35.41 | $35.41 | $35.41 | $35.41 | $17.71 | 0 |
| 2017-06-23 | $35.06 | $35.41 | $35.06 | $35.41 | $17.71 | 1,000 |
| 2017-06-22 | $36.04 | $36.04 | $36.04 | $36.04 | $18.02 | 1,000 |
| 2017-06-21 | $34.79 | $34.79 | $34.79 | $34.79 | $17.40 | 646 |
| 2017-06-20 | $35.95 | $35.95 | $35.95 | $35.95 | $17.98 | 0 |
| 2017-06-19 | $36.23 | $36.40 | $35.95 | $35.95 | $17.98 | 1,560 |
| 2017-06-16 | $35.42 | $35.42 | $35.42 | $35.42 | $17.71 | 6,112 |
| 2017-06-15 | $33.65 | $33.93 | $33.57 | $33.91 | $16.96 | 16,430 |
| 2017-06-14 | $34.90 | $34.90 | $34.90 | $34.90 | $17.45 | 264 |
| 2017-06-13 | $34.36 | $34.36 | $34.36 | $34.36 | $17.18 | 36 |
| 2017-06-12 | $34.58 | $34.77 | $34.36 | $34.36 | $17.18 | 13,696 |
| 2017-06-09 | $35.16 | $35.30 | $34.93 | $34.93 | $17.47 | 15,650 |
| 2017-06-08 | $35.46 | $35.46 | $34.99 | $35.15 | $17.58 | 16,820 |
| 2017-06-07 | $35.87 | $36.00 | $35.79 | $35.79 | $17.90 | 14,734 |
| 2017-06-06 | $36.85 | $36.85 | $36.13 | $36.51 | $18.26 | 16,700 |
| 2017-06-05 | $36.79 | $36.79 | $36.79 | $36.79 | $18.40 | 66 |
| 2017-06-02 | $36.79 | $36.79 | $36.79 | $36.79 | $18.40 | 6 |
| 2017-06-01 | $36.79 | $36.79 | $36.79 | $36.79 | $18.40 | 38 |
| 2017-05-31 | $36.79 | $36.79 | $36.79 | $36.79 | $18.40 | 2,594 |
| 2017-05-30 | $36.51 | $36.51 | $36.51 | $36.51 | $18.26 | 1,136 |
| 2017-05-24 | $36.46 | $36.46 | $36.46 | $36.46 | $18.23 | 4,664 |
| 2017-05-23 | $33.10 | $33.10 | $33.10 | $33.10 | $16.55 | 90 |
| 2017-05-22 | $33.10 | $33.10 | $33.10 | $33.10 | $16.55 | 514 |
| 2017-05-19 | $33.78 | $33.78 | $33.78 | $33.78 | $16.89 | 488 |
| 2017-05-18 | $33.51 | $33.51 | $33.51 | $33.51 | $16.76 | 40 |
| 2017-05-17 | $33.51 | $33.51 | $33.51 | $33.51 | $16.76 | 168 |
| 2017-05-16 | $33.38 | $33.51 | $33.37 | $33.51 | $16.76 | 7,150 |
| 2017-05-15 | $32.87 | $32.87 | $32.81 | $32.87 | $16.44 | 2,530 |
| 2017-05-12 | $31.56 | $31.56 | $31.56 | $31.56 | $15.78 | 150 |
| 2017-05-11 | $31.78 | $31.84 | $31.43 | $31.56 | $15.78 | 15,136 |
| 2017-05-10 | $31.88 | $31.88 | $31.88 | $31.88 | $15.94 | 402 |
| 2017-05-09 | $31.42 | $31.56 | $31.33 | $31.46 | $15.73 | 11,464 |
| 2017-05-03 | $30.67 | $30.67 | $30.67 | $30.67 | $15.34 | 4,098 |
| 2017-05-02 | $30.53 | $30.53 | $30.53 | $30.53 | $15.27 | 404 |
| 2017-05-01 | $29.25 | $29.25 | $29.25 | $29.25 | $14.63 | 378 |
| 2017-04-28 | $29.25 | $29.25 | $29.25 | $29.25 | $14.63 | 88 |
| 2017-04-27 | $29.25 | $29.25 | $29.25 | $29.25 | $14.63 | 164 |
| 2017-04-26 | $29.25 | $29.25 | $29.25 | $29.25 | $14.63 | 230 |
| 2017-04-25 | $29.28 | $29.28 | $29.25 | $29.25 | $14.63 | 2,322 |
| 2017-04-24 | $28.61 | $28.80 | $28.61 | $28.80 | $14.40 | 1,372 |
| 2017-04-21 | $27.39 | $27.61 | $27.34 | $27.40 | $13.70 | 20,968 |
| 2017-04-20 | $28.32 | $28.32 | $28.32 | $28.32 | $14.16 | 14 |
| 2017-04-19 | $28.32 | $28.32 | $28.32 | $28.32 | $14.16 | 8 |
| 2017-04-18 | $28.32 | $28.32 | $28.32 | $28.32 | $14.16 | 54 |
| 2017-04-17 | $28.32 | $28.32 | $28.32 | $28.32 | $14.16 | 456 |
| 2017-04-13 | $28.43 | $28.43 | $28.43 | $28.43 | $14.22 | 310 |
| 2017-04-12 | $28.43 | $28.43 | $28.43 | $28.43 | $14.22 | 480 |
| 2017-04-11 | $28.20 | $28.20 | $28.20 | $28.20 | $14.10 | 454 |
| 2017-04-10 | $28.50 | $28.75 | $28.50 | $28.75 | $14.38 | 15,392 |
| 2017-04-07 | $28.47 | $28.47 | $28.47 | $28.47 | $14.24 | 2,114 |
| 2017-04-06 | $28.54 | $28.62 | $28.39 | $28.42 | $14.21 | 18,244 |
| 2017-04-05 | $29.02 | $29.15 | $28.42 | $28.84 | $14.42 | 54,108 |
| 2017-04-04 | $29.50 | $29.50 | $29.50 | $29.50 | $14.75 | 88 |
| 2017-04-03 | $29.50 | $29.50 | $29.50 | $29.50 | $14.75 | 0 |
| 2017-03-31 | $29.50 | $29.50 | $29.50 | $29.50 | $14.75 | 0 |
| 2017-03-30 | $29.54 | $29.54 | $29.50 | $29.50 | $14.75 | 1,200 |
| 2017-03-29 | $29.48 | $29.48 | $29.48 | $29.48 | $14.74 | 0 |
| 2017-03-28 | $29.51 | $29.51 | $29.48 | $29.48 | $14.74 | 6,200 |
| 2017-03-27 | $28.65 | $28.65 | $28.65 | $28.65 | $14.33 | 400 |
| 2017-03-24 | $29.05 | $29.05 | $29.05 | $29.05 | $14.53 | 0 |
| 2017-03-23 | $29.05 | $29.05 | $29.05 | $29.05 | $14.53 | 200 |
| 2017-03-22 | $29.10 | $29.10 | $28.96 | $28.96 | $14.48 | 800 |
| 2017-03-21 | $29.66 | $29.80 | $29.66 | $29.80 | $14.90 | 800 |
| 2017-03-20 | $29.94 | $30.00 | $29.94 | $30.00 | $15.00 | 600 |
| 2017-03-17 | $30.42 | $30.42 | $30.42 | $30.42 | $15.21 | 1,000 |
| 2017-03-16 | $30.38 | $30.38 | $30.38 | $30.38 | $15.19 | 0 |
| 2017-03-15 | $30.34 | $30.38 | $30.34 | $30.38 | $15.19 | 1,600 |
| 2017-03-14 | $30.89 | $30.89 | $30.37 | $30.37 | $15.19 | 1,000 |
| 2017-03-13 | $30.87 | $30.95 | $30.87 | $30.95 | $15.48 | 1,000 |
| 2017-03-10 | $31.34 | $31.34 | $31.01 | $31.27 | $15.64 | 5,400 |
| 2017-03-09 | $32.07 | $32.14 | $31.79 | $31.79 | $15.90 | 6,800 |
| 2017-03-08 | $31.91 | $31.93 | $31.35 | $31.35 | $15.68 | 12,800 |
| 2017-03-07 | $31.94 | $31.94 | $31.85 | $31.85 | $15.93 | 4,200 |
| 2017-03-06 | $32.19 | $32.19 | $31.31 | $31.34 | $15.67 | 2,800 |
| 2017-03-03 | $31.59 | $31.77 | $30.38 | $30.95 | $15.48 | 10,600 |
| 2017-03-02 | $29.46 | $29.65 | $29.36 | $29.65 | $14.83 | 8,800 |
| 2017-03-01 | $29.35 | $29.61 | $29.32 | $29.32 | $14.66 | 7,800 |
| 2017-02-28 | $28.50 | $28.91 | $28.50 | $28.60 | $14.30 | 14,400 |
| 2017-02-27 | $28.64 | $29.02 | $28.42 | $28.83 | $14.42 | 35,000 |
| 2017-02-24 | $27.85 | $27.85 | $27.55 | $27.55 | $13.78 | 4,800 |
| 2017-02-23 | $28.56 | $28.60 | $27.92 | $28.19 | $14.10 | 21,600 |
| 2017-02-22 | $27.67 | $28.36 | $27.34 | $28.07 | $14.03 | 21,200 |
| 2017-02-21 | $28.00 | $28.05 | $27.80 | $28.01 | $14.01 | 14,800 |
| 2017-02-17 | $26.62 | $26.68 | $26.38 | $26.68 | $13.34 | 16,600 |
| 2017-02-16 | $25.76 | $25.76 | $25.76 | $25.76 | $12.88 | 0 |
| 2017-02-15 | $25.76 | $25.76 | $25.76 | $25.76 | $12.88 | 3,200 |
| 2017-02-14 | $25.85 | $25.85 | $25.85 | $25.85 | $12.92 | 0 |
| 2017-02-13 | $25.85 | $25.85 | $25.85 | $25.85 | $12.92 | 0 |
| 2017-02-10 | $25.85 | $25.85 | $25.85 | $25.85 | $12.92 | 0 |
| 2017-02-09 | $25.85 | $25.85 | $25.85 | $25.85 | $12.92 | 0 |
| 2017-02-08 | $25.85 | $25.85 | $25.85 | $25.85 | $12.92 | 0 |
| 2017-02-07 | $25.75 | $25.85 | $25.75 | $25.85 | $12.92 | 1,200 |
| 2017-02-06 | $25.72 | $25.72 | $25.72 | $25.72 | $12.86 | 0 |
| 2017-02-03 | $25.72 | $25.72 | $25.72 | $25.72 | $12.86 | 0 |
| 2017-02-02 | $25.72 | $25.72 | $25.72 | $25.72 | $12.86 | 0 |
| 2017-02-01 | $26.03 | $26.04 | $25.72 | $25.72 | $12.86 | 6,496 |
| 2017-01-31 | $26.63 | $26.63 | $26.63 | $26.63 | $13.32 | 116 |
| 2017-01-30 | $26.63 | $26.63 | $26.63 | $26.63 | $13.32 | 150 |
| 2017-01-27 | $26.63 | $26.63 | $26.63 | $26.63 | $13.32 | 166 |
| 2017-01-26 | $26.63 | $26.63 | $26.63 | $26.63 | $13.32 | 520 |
| 2017-01-25 | $26.00 | $26.00 | $25.94 | $25.94 | $12.97 | 2,858 |
| 2017-01-24 | $25.55 | $25.77 | $25.53 | $25.77 | $12.88 | 25,940 |
| 2017-01-23 | $25.86 | $25.98 | $25.85 | $25.98 | $12.99 | 5,896 |
| 2017-01-20 | $25.59 | $26.03 | $25.58 | $26.03 | $13.02 | 8,244 |
| 2017-01-19 | $25.67 | $26.18 | $25.47 | $26.18 | $13.09 | 11,104 |
| 2017-01-18 | $25.83 | $26.27 | $25.72 | $25.72 | $12.86 | 9,104 |
| 2017-01-17 | $25.93 | $25.93 | $25.40 | $25.93 | $12.97 | 18,118 |
| 2017-01-13 | $25.57 | $26.00 | $25.53 | $25.68 | $12.84 | 12,822 |
| 2017-01-12 | $25.34 | $25.59 | $25.34 | $25.34 | $12.67 | 4,976 |
| 2017-01-11 | $25.60 | $25.67 | $25.27 | $25.66 | $12.83 | 11,892 |
| 2017-01-10 | $26.13 | $26.13 | $26.13 | $26.13 | $13.07 | 96 |
| 2017-01-09 | $26.13 | $26.13 | $26.13 | $26.13 | $13.07 | 712 |
| 2017-01-06 | $26.52 | $26.55 | $26.52 | $26.55 | $13.28 | 866 |
| 2017-01-05 | $26.36 | $26.36 | $26.36 | $26.36 | $13.18 | 130 |
| 2017-01-04 | $26.36 | $26.36 | $26.36 | $26.36 | $13.18 | 298 |
| 2017-01-03 | $26.20 | $26.52 | $26.20 | $26.52 | $13.26 | 940 |
| 2016-12-30 | $25.55 | $25.55 | $25.55 | $25.55 | $12.78 | 98 |
| 2016-12-29 | $25.67 | $25.67 | $25.51 | $25.55 | $12.78 | 4,898 |
| 2016-12-28 | $25.60 | $25.66 | $25.42 | $25.66 | $12.83 | 5,028 |
| 2016-12-27 | $25.68 | $25.68 | $25.45 | $25.47 | $12.74 | 2,762 |
| 2016-12-23 | $24.89 | $25.10 | $24.78 | $24.78 | $12.39 | 13,486 |
| 2016-12-22 | $24.49 | $24.49 | $24.48 | $24.48 | $12.24 | 836 |
| 2016-12-21 | $25.00 | $25.00 | $25.00 | $25.00 | $12.50 | 1,308 |
| 2016-12-20 | $25.10 | $25.27 | $24.88 | $25.26 | $12.63 | 7,620 |
| 2016-12-19 | $24.79 | $24.80 | $24.26 | $24.26 | $12.13 | 5,642 |
| 2016-12-16 | $24.45 | $24.45 | $24.45 | $24.45 | $12.23 | 996 |
| 2016-12-15 | $24.37 | $24.38 | $24.17 | $24.38 | $12.19 | 5,976 |
| 2016-12-14 | $23.80 | $23.80 | $23.80 | $23.80 | $11.90 | 410 |
| 2016-12-13 | $23.90 | $23.90 | $23.90 | $23.90 | $11.95 | 1,048 |
| 2016-12-12 | $23.80 | $23.80 | $23.80 | $23.80 | $11.90 | 574 |
| 2016-12-09 | $23.46 | $23.46 | $23.46 | $23.46 | $11.73 | 200 |
| 2016-12-08 | $23.46 | $23.46 | $23.46 | $23.46 | $11.73 | 738 |
| 2016-12-07 | $23.34 | $23.71 | $23.34 | $23.71 | $11.86 | 1,046 |
| 2016-12-06 | $23.09 | $23.34 | $23.09 | $23.34 | $11.67 | 1,206 |
| 2016-12-05 | $22.45 | $22.45 | $22.45 | $22.45 | $11.23 | 514 |
| 2016-12-02 | $23.23 | $23.23 | $23.23 | $23.23 | $11.62 | 366 |
| 2016-12-01 | $23.23 | $23.23 | $23.23 | $23.23 | $11.62 | 24 |
| 2016-11-30 | $23.23 | $23.23 | $23.23 | $23.23 | $11.62 | 0 |
| 2016-11-29 | $23.23 | $23.23 | $23.23 | $23.23 | $11.62 | 0 |
| 2016-11-28 | $23.23 | $23.23 | $23.23 | $23.23 | $11.62 | 0 |
| 2016-11-25 | $23.44 | $23.44 | $23.23 | $23.23 | $11.62 | 3,540 |
| 2016-11-23 | $23.06 | $23.72 | $23.06 | $23.72 | $11.86 | 8,572 |
| 2016-11-22 | $24.79 | $24.86 | $24.61 | $24.86 | $12.43 | 2,718 |
| 2016-11-21 | $25.38 | $25.42 | $25.21 | $25.38 | $12.69 | 8,974 |
| 2016-11-18 | $23.78 | $23.78 | $23.78 | $23.78 | $11.89 | 0 |
| 2016-11-17 | $24.16 | $24.18 | $23.76 | $23.78 | $11.89 | 20,994 |
| 2016-11-16 | $23.94 | $23.94 | $23.94 | $23.94 | $11.97 | 354 |
| 2016-11-15 | $26.00 | $26.00 | $23.72 | $23.72 | $11.86 | 5,684 |
| 2016-11-14 | $25.32 | $25.32 | $25.32 | $25.32 | $12.66 | 0 |
| 2016-11-11 | $25.00 | $25.32 | $24.78 | $25.32 | $12.66 | 3,552 |
| 2016-11-10 | $22.75 | $22.75 | $22.75 | $22.75 | $11.38 | 0 |
| 2016-11-09 | $22.75 | $22.75 | $22.75 | $22.75 | $11.38 | 1,458 |
| 2016-11-08 | $21.65 | $21.65 | $21.65 | $21.65 | $10.83 | 1,088 |
| 2016-11-07 | $22.14 | $22.14 | $22.14 | $22.14 | $11.07 | 472 |
| 2016-11-04 | $21.79 | $22.05 | $21.55 | $21.87 | $10.94 | 14,620 |
| 2016-11-03 | $21.97 | $21.97 | $21.83 | $21.96 | $10.98 | 1,608 |
| 2016-11-02 | $22.20 | $22.20 | $22.20 | $22.20 | $11.10 | 0 |
| 2016-11-01 | $22.28 | $22.28 | $22.05 | $22.20 | $11.10 | 4,510 |
| 2016-10-31 | $22.39 | $22.39 | $22.39 | $22.39 | $11.20 | 0 |
| 2016-10-28 | $22.39 | $22.39 | $22.14 | $22.39 | $11.20 | 5,202 |
| 2016-10-27 | $22.40 | $22.40 | $22.40 | $22.40 | $11.20 | 168 |
| 2016-10-26 | $22.05 | $22.40 | $22.05 | $22.40 | $11.20 | 1,530 |
| 2016-10-25 | $22.66 | $22.66 | $22.66 | $22.66 | $11.33 | 100 |
| 2016-10-24 | $22.66 | $22.66 | $22.66 | $22.66 | $11.33 | 58 |
| 2016-10-21 | $22.66 | $22.66 | $22.66 | $22.66 | $11.33 | 5,482 |
| 2016-10-20 | $22.84 | $22.84 | $22.84 | $22.84 | $11.42 | 450 |
| 2016-10-19 | $22.68 | $22.87 | $22.68 | $22.69 | $11.35 | 6,918 |
| 2016-10-18 | $22.79 | $22.79 | $22.79 | $22.79 | $11.40 | 156 |
| 2016-10-17 | $22.69 | $22.79 | $22.38 | $22.79 | $11.40 | 11,556 |
| 2016-10-14 | $22.60 | $22.72 | $22.32 | $22.70 | $11.35 | 22,626 |
| 2016-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $11.50 | 0 |
| 2016-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $11.50 | 3,096 |
| 2016-10-11 | $23.90 | $23.90 | $23.90 | $23.90 | $11.95 | 12 |
| 2016-10-10 | $23.90 | $23.90 | $23.90 | $23.90 | $11.95 | 136 |
| 2016-10-07 | $23.90 | $23.90 | $23.90 | $23.90 | $11.95 | 660 |
| 2016-10-06 | $24.53 | $24.53 | $24.53 | $24.53 | $12.26 | 268 |
| 2016-10-05 | $24.53 | $24.53 | $24.53 | $24.53 | $12.26 | 880 |
| 2016-10-04 | $24.75 | $25.11 | $24.73 | $24.73 | $12.37 | 11,524 |
| 2016-10-03 | $24.46 | $24.60 | $23.91 | $23.91 | $11.96 | 3,392 |
| 2016-09-30 | $20.82 | $20.90 | $20.66 | $20.90 | $10.45 | 4,762 |
| 2016-09-29 | $20.50 | $20.50 | $20.50 | $20.50 | $10.25 | 0 |
| 2016-09-28 | $20.50 | $20.50 | $20.50 | $20.50 | $10.25 | 0 |
| 2016-09-27 | $20.50 | $20.50 | $20.50 | $20.50 | $10.25 | 126 |
| 2016-09-26 | $20.50 | $20.50 | $20.50 | $20.50 | $10.25 | 154 |
| 2016-09-23 | $20.50 | $20.50 | $20.50 | $20.50 | $10.25 | 370 |
| 2016-09-22 | $20.70 | $20.92 | $20.70 | $20.70 | $10.35 | 2,688 |
| 2016-09-21 | $19.94 | $19.94 | $19.94 | $19.94 | $9.97 | 152 |
| 2016-09-20 | $19.97 | $20.12 | $19.94 | $19.94 | $9.97 | 5,630 |
| 2016-09-19 | $19.98 | $20.20 | $19.84 | $20.10 | $10.05 | 15,750 |
| 2016-09-16 | $19.91 | $20.15 | $19.85 | $19.91 | $9.96 | 30,936 |
| 2016-09-15 | $20.01 | $20.08 | $20.00 | $20.08 | $10.04 | 3,432 |
| 2016-09-14 | $20.66 | $20.66 | $20.66 | $20.66 | $10.33 | 598 |
| 2016-09-13 | $20.70 | $20.70 | $20.65 | $20.65 | $10.33 | 3,260 |
| 2016-09-12 | $21.65 | $21.65 | $21.65 | $21.65 | $10.83 | 280 |
| 2016-09-09 | $21.65 | $21.65 | $21.65 | $21.65 | $10.83 | 248 |
| 2016-09-08 | $21.65 | $21.93 | $21.65 | $21.65 | $10.83 | 11,400 |
| 2016-09-07 | $21.71 | $22.03 | $21.68 | $22.03 | $11.02 | 9,812 |
| 2016-09-06 | $21.77 | $21.89 | $21.70 | $21.72 | $10.86 | 20,662 |
| 2016-09-02 | $21.57 | $21.72 | $21.51 | $21.52 | $10.76 | 43,296 |
| 2016-09-01 | $21.18 | $21.47 | $21.18 | $21.46 | $10.73 | 7,186 |
| 2016-08-31 | $21.21 | $21.47 | $21.10 | $21.10 | $10.55 | 25,388 |
| 2016-08-30 | $21.35 | $21.35 | $21.35 | $21.35 | $10.68 | 448 |
| 2016-08-29 | $21.35 | $21.35 | $21.35 | $21.35 | $10.68 | 234 |
| 2016-08-26 | $21.43 | $21.67 | $21.35 | $21.35 | $10.68 | 8,668 |
| 2016-08-25 | $21.89 | $21.89 | $21.89 | $21.89 | $10.95 | 236 |
| 2016-08-24 | $21.89 | $21.89 | $21.89 | $21.89 | $10.95 | 436 |
| 2016-08-23 | $21.89 | $21.89 | $21.89 | $21.89 | $10.95 | 504 |
| 2016-08-22 | $21.89 | $21.89 | $21.89 | $21.89 | $10.95 | 504 |
| 2016-08-19 | $21.39 | $21.39 | $21.39 | $21.39 | $10.70 | 460 |
| 2016-08-18 | $22.54 | $22.54 | $22.54 | $22.54 | $11.27 | 98 |
| 2016-08-17 | $22.54 | $22.54 | $22.54 | $22.54 | $11.27 | 118 |
| 2016-08-16 | $22.54 | $22.54 | $22.54 | $22.54 | $11.27 | 564 |
| 2016-08-15 | $22.77 | $22.77 | $22.20 | $22.20 | $11.10 | 3,302 |
| 2016-08-12 | $22.94 | $22.94 | $22.94 | $22.94 | $11.47 | 512 |
| 2016-08-11 | $22.64 | $22.64 | $22.64 | $22.64 | $11.32 | 884 |
| 2016-08-10 | $22.16 | $22.72 | $22.16 | $22.70 | $11.35 | 3,648 |
| 2016-08-09 | $21.99 | $21.99 | $21.99 | $21.99 | $11.00 | 106 |
| 2016-08-08 | $21.99 | $21.99 | $21.99 | $21.99 | $11.00 | 422 |
| 2016-08-05 | $22.32 | $22.32 | $22.32 | $22.32 | $11.16 | 488 |
| 2016-08-04 | $22.10 | $22.32 | $22.10 | $22.32 | $11.16 | 11,418 |
| 2016-08-03 | $21.61 | $21.74 | $21.27 | $21.74 | $10.87 | 4,566 |
| 2016-08-02 | $21.81 | $21.84 | $21.38 | $21.84 | $10.92 | 6,758 |
| 2016-08-01 | $21.90 | $21.90 | $21.90 | $21.90 | $10.95 | 250 |
| 2016-07-29 | $21.90 | $21.90 | $21.90 | $21.90 | $10.95 | 364 |
| 2016-07-28 | $22.22 | $22.22 | $21.90 | $21.90 | $10.95 | 922 |
| 2016-07-27 | $21.98 | $21.98 | $21.98 | $21.98 | $10.99 | 838 |
| 2016-07-26 | $21.66 | $21.66 | $21.66 | $21.66 | $10.83 | 1,126 |
| 2016-07-25 | $21.49 | $21.49 | $21.49 | $21.49 | $10.74 | 368 |
| 2016-07-22 | $21.46 | $21.46 | $21.37 | $21.37 | $10.68 | 1,282 |
| 2016-07-21 | $21.59 | $21.59 | $21.59 | $21.59 | $10.80 | 498 |
| 2016-07-20 | $21.33 | $21.59 | $21.33 | $21.59 | $10.80 | 788 |
| 2016-07-19 | $21.24 | $21.24 | $21.15 | $21.15 | $10.58 | 4,020 |
| 2016-07-18 | $21.77 | $21.77 | $21.77 | $21.77 | $10.89 | 2,760 |
| 2016-07-15 | $21.37 | $21.37 | $21.37 | $21.37 | $10.69 | 166 |
| 2016-07-14 | $21.37 | $21.37 | $21.37 | $21.37 | $10.69 | 500 |
| 2016-07-13 | $21.52 | $21.52 | $21.37 | $21.37 | $10.69 | 1,294 |
| 2016-07-12 | $21.84 | $21.84 | $21.84 | $21.84 | $10.92 | 42 |
| 2016-07-11 | $22.22 | $22.22 | $21.84 | $21.84 | $10.92 | 5,928 |
| 2016-07-08 | $22.23 | $22.25 | $21.87 | $22.23 | $11.12 | 13,698 |
| 2016-07-07 | $21.61 | $21.79 | $21.53 | $21.70 | $10.85 | 1,918 |
| 2016-07-06 | $20.51 | $20.99 | $20.51 | $20.89 | $10.44 | 13,320 |
| 2016-07-05 | $20.80 | $20.90 | $20.80 | $20.90 | $10.45 | 2,774 |
| 2016-07-01 | $20.95 | $21.15 | $20.95 | $21.11 | $10.55 | 8,014 |
| 2016-06-30 | $20.99 | $21.25 | $20.73 | $21.25 | $10.63 | 5,582 |
| 2016-06-29 | $20.94 | $21.47 | $20.88 | $21.47 | $10.74 | 26,118 |
| 2016-06-28 | $19.20 | $20.01 | $19.20 | $20.01 | $10.01 | 14,630 |
| 2016-06-27 | $21.06 | $21.06 | $21.06 | $21.06 | $10.53 | 274 |
| 2016-06-24 | $21.06 | $21.06 | $21.06 | $21.06 | $10.53 | 348 |
| 2016-06-23 | $21.06 | $21.06 | $21.06 | $21.06 | $10.53 | 138 |
| 2016-06-22 | $21.06 | $21.06 | $21.06 | $21.06 | $10.53 | 396 |
| 2016-06-21 | $20.99 | $20.99 | $20.99 | $20.99 | $10.50 | 406 |
| 2016-06-20 | $20.99 | $20.99 | $20.99 | $20.99 | $10.50 | 338 |
| 2016-06-16 | $20.99 | $20.99 | $20.99 | $20.99 | $10.50 | 574 |
| 2016-06-15 | $21.42 | $21.89 | $21.41 | $21.41 | $10.71 | 4,038 |
| 2016-06-14 | $22.27 | $22.50 | $22.27 | $22.50 | $11.25 | 758 |
| 2016-06-13 | $22.27 | $26.25 | $22.27 | $26.25 | $13.13 | 106 |
| 2016-06-10 | $26.25 | $26.25 | $26.25 | $26.25 | $13.13 | 256 |
| 2016-06-09 | $26.25 | $26.25 | $26.25 | $26.25 | $13.13 | 468 |
| 2016-06-08 | $26.35 | $26.35 | $26.35 | $26.35 | $13.18 | 326 |
| 2016-06-07 | $26.35 | $26.35 | $26.35 | $26.35 | $13.18 | 1,462 |
| 2016-06-06 | $28.56 | $28.56 | $28.56 | $28.56 | $14.28 | 74 |
| 2016-06-03 | $28.15 | $28.56 | $28.15 | $28.56 | $14.28 | 2,442 |
| 2016-06-02 | $27.85 | $27.85 | $27.85 | $27.85 | $13.93 | 2,084 |
| 2016-06-01 | $27.79 | $27.79 | $27.79 | $27.79 | $13.90 | 22 |
| 2016-05-31 | $27.79 | $27.79 | $27.79 | $27.79 | $13.90 | 262 |
| 2016-05-27 | $27.79 | $27.79 | $27.79 | $27.79 | $13.90 | 28 |
| 2016-05-26 | $27.79 | $27.79 | $27.79 | $27.79 | $13.90 | 6,648 |
| 2016-05-25 | $26.43 | $26.43 | $26.43 | $26.43 | $13.22 | 32 |
| 2016-05-24 | $26.43 | $26.43 | $26.43 | $26.43 | $13.22 | 82 |
| 2016-05-23 | $26.35 | $26.43 | $26.35 | $26.43 | $13.22 | 5,064 |
| 2016-05-20 | $25.75 | $25.75 | $25.75 | $25.75 | $12.88 | 190 |
| 2016-05-19 | $25.75 | $25.75 | $25.75 | $25.75 | $12.88 | 142 |
| 2016-05-18 | $25.75 | $25.75 | $25.75 | $25.75 | $12.88 | 864 |
| 2016-05-17 | $25.42 | $25.42 | $25.42 | $25.42 | $12.71 | 488 |
| 2016-05-16 | $25.42 | $25.42 | $25.42 | $25.42 | $12.71 | 300 |
| 2016-05-13 | $25.42 | $25.42 | $25.42 | $25.42 | $12.71 | 308 |
| 2016-05-12 | $25.10 | $25.21 | $24.95 | $24.95 | $12.48 | 9,556 |
| 2016-05-11 | $24.59 | $24.74 | $24.59 | $24.60 | $12.30 | 1,332 |
| 2016-05-10 | $24.55 | $24.55 | $24.55 | $24.55 | $12.28 | 28 |
| 2016-05-09 | $24.55 | $24.55 | $24.55 | $24.55 | $12.28 | 262 |
| 2016-05-06 | $24.22 | $24.22 | $24.22 | $24.22 | $12.11 | 50 |
| 2016-05-05 | $24.86 | $24.86 | $24.10 | $24.22 | $12.11 | 4,390 |
| 2016-05-04 | $25.41 | $25.41 | $25.37 | $25.37 | $12.69 | 968 |
| 2016-05-03 | $24.99 | $24.99 | $24.99 | $24.99 | $12.50 | 2,298 |
| 2016-05-02 | $25.08 | $25.08 | $25.08 | $25.08 | $12.54 | 22 |
| 2016-04-29 | $25.21 | $25.21 | $24.97 | $25.08 | $12.54 | 6,890 |
| 2016-04-28 | $25.45 | $25.95 | $25.45 | $25.95 | $12.98 | 6,186 |
| 2016-04-27 | $25.90 | $25.90 | $25.90 | $25.90 | $12.95 | 0 |
| 2016-04-26 | $25.45 | $25.90 | $25.45 | $25.90 | $12.95 | 546 |
| 2016-04-25 | $25.27 | $25.27 | $25.27 | $25.27 | $12.64 | 0 |
| 2016-04-22 | $25.11 | $25.53 | $25.11 | $25.27 | $12.64 | 2,654 |
| 2016-04-21 | $23.53 | $23.82 | $23.02 | $23.02 | $11.51 | 3,856 |
| 2016-04-20 | $28.86 | $28.86 | $28.86 | $28.86 | $14.43 | 822 |
| 2016-04-19 | $28.84 | $28.84 | $28.70 | $28.70 | $14.35 | 1,238 |
| 2016-04-18 | $29.30 | $29.55 | $28.96 | $29.55 | $14.78 | 2,600 |
| 2016-04-15 | $28.30 | $28.30 | $28.30 | $28.30 | $14.15 | 114 |
| 2016-04-14 | $28.30 | $28.30 | $28.30 | $28.30 | $14.15 | 254 |
| 2016-04-13 | $28.30 | $28.30 | $28.30 | $28.30 | $14.15 | 140 |
| 2016-04-12 | $28.30 | $28.30 | $28.30 | $28.30 | $14.15 | 276 |
| 2016-04-11 | $28.28 | $28.28 | $28.25 | $28.25 | $14.13 | 1,418 |
| 2016-04-08 | $27.35 | $27.35 | $27.35 | $27.35 | $13.68 | 182 |
| 2016-04-07 | $27.35 | $27.35 | $27.35 | $27.35 | $13.68 | 232 |
| 2016-04-06 | $27.35 | $27.35 | $27.35 | $27.35 | $13.68 | 542 |
| 2016-04-05 | $25.70 | $25.70 | $25.70 | $25.70 | $12.85 | 1,714 |
| 2016-04-04 | $24.90 | $24.90 | $24.90 | $24.90 | $12.45 | 336 |
| 2016-04-01 | $26.25 | $26.25 | $24.90 | $24.90 | $12.45 | 1,140 |
| 2016-03-31 | $24.15 | $24.15 | $24.15 | $24.15 | $12.08 | 0 |
| 2016-03-30 | $24.12 | $24.15 | $24.12 | $24.15 | $12.08 | 1,470 |
| 2016-03-29 | $23.19 | $23.19 | $23.14 | $23.14 | $11.57 | 1,504 |
| 2016-03-28 | $23.70 | $23.70 | $23.70 | $23.70 | $11.85 | 1,038 |
| 2016-03-24 | $23.16 | $23.16 | $23.16 | $23.16 | $11.58 | 646 |
| 2016-03-23 | $23.83 | $23.83 | $23.83 | $23.83 | $11.91 | 200 |
| 2016-03-22 | $23.83 | $23.83 | $23.83 | $23.83 | $11.91 | 28 |
| 2016-03-21 | $24.33 | $24.45 | $23.83 | $23.83 | $11.91 | 2,952 |
| 2016-03-18 | $23.83 | $23.83 | $23.83 | $23.83 | $11.92 | 368 |
| 2016-03-17 | $23.83 | $23.83 | $23.83 | $23.83 | $11.92 | 238 |
| 2016-03-16 | $23.16 | $23.83 | $23.16 | $23.83 | $11.92 | 3,188 |
| 2016-03-15 | $22.56 | $22.56 | $22.56 | $22.56 | $11.28 | 424 |
| 2016-03-14 | $21.77 | $21.77 | $21.77 | $21.77 | $10.88 | 224 |
| 2016-03-11 | $21.77 | $21.77 | $21.77 | $21.77 | $10.88 | 170 |
| 2016-03-10 | $22.20 | $22.25 | $21.77 | $21.77 | $10.88 | 1,612 |
| 2016-03-09 | $21.95 | $21.95 | $21.82 | $21.82 | $10.91 | 1,868 |
| 2016-03-08 | $22.64 | $22.64 | $22.64 | $22.64 | $11.32 | 490 |
| 2016-03-07 | $22.55 | $22.55 | $22.55 | $22.55 | $11.28 | 210 |
| 2016-03-04 | $22.55 | $22.55 | $22.55 | $22.55 | $11.28 | 742 |
| 2016-03-03 | $23.68 | $23.68 | $23.68 | $23.68 | $11.84 | 790 |
| 2016-03-02 | $22.26 | $22.26 | $22.26 | $22.26 | $11.13 | 1,434 |
| 2016-03-01 | $20.35 | $20.35 | $20.35 | $20.35 | $10.18 | 486 |
| 2016-02-29 | $20.35 | $20.35 | $20.35 | $20.35 | $10.18 | 3,426 |
| 2016-02-26 | $20.00 | $20.00 | $20.00 | $20.00 | $10.00 | 210 |
| 2016-02-25 | $19.82 | $20.00 | $19.82 | $20.00 | $10.00 | 924 |
| 2016-02-24 | $19.74 | $19.74 | $19.39 | $19.66 | $9.83 | 1,078 |
| 2016-02-23 | $20.50 | $20.50 | $20.50 | $20.50 | $10.25 | 128 |
| 2016-02-22 | $20.50 | $20.50 | $20.50 | $20.50 | $10.25 | 202 |
| 2016-02-19 | $20.50 | $20.50 | $20.50 | $20.50 | $10.25 | 1,272 |
| 2016-02-18 | $21.21 | $21.21 | $21.21 | $21.21 | $10.61 | 372 |
| 2016-02-17 | $20.77 | $21.21 | $20.77 | $21.21 | $10.61 | 5,052 |
| 2016-02-16 | $20.85 | $20.99 | $20.85 | $20.99 | $10.49 | 2,014 |
| 2016-02-12 | $20.35 | $20.35 | $20.25 | $20.27 | $10.14 | 1,768 |
| 2016-02-11 | $20.34 | $20.34 | $20.34 | $20.34 | $10.17 | 262 |
| 2016-02-10 | $20.34 | $20.34 | $20.34 | $20.34 | $10.17 | 452 |
| 2016-02-09 | $20.02 | $20.34 | $19.95 | $20.34 | $10.17 | 1,384 |
| 2016-02-08 | $21.70 | $21.70 | $21.70 | $21.70 | $10.85 | 556 |
| 2016-02-05 | $23.51 | $23.51 | $23.51 | $23.51 | $11.76 | 228 |
| 2016-02-04 | $24.19 | $24.19 | $23.51 | $23.51 | $11.76 | 5,496 |
| 2016-02-03 | $23.31 | $23.31 | $23.31 | $23.31 | $11.65 | 162 |
| 2016-02-02 | $23.96 | $23.96 | $23.31 | $23.31 | $11.65 | 2,194 |
| 2016-02-01 | $24.13 | $24.25 | $24.13 | $24.25 | $12.13 | 1,170 |
| 2016-01-29 | $24.15 | $24.15 | $24.15 | $24.15 | $12.08 | 1,252 |
| 2016-01-28 | $23.85 | $23.85 | $23.40 | $23.72 | $11.86 | 5,162 |
| 2016-01-27 | $24.20 | $24.20 | $24.20 | $24.20 | $12.10 | 2,272 |
| 2016-01-26 | $24.35 | $24.52 | $24.24 | $24.52 | $12.26 | 8,138 |
| 2016-01-25 | $24.90 | $24.90 | $24.90 | $24.90 | $12.45 | 1,302 |
| 2016-01-22 | $24.35 | $24.69 | $24.35 | $24.65 | $12.33 | 12,064 |
| 2016-01-21 | $23.15 | $23.78 | $23.00 | $23.78 | $11.89 | 57,382 |
| 2016-01-20 | $23.30 | $23.30 | $22.29 | $22.75 | $11.38 | 23,764 |
| 2016-01-19 | $23.95 | $24.20 | $23.95 | $24.20 | $12.10 | 1,412 |
| 2016-01-15 | $24.30 | $24.30 | $24.25 | $24.25 | $12.13 | 2,326 |
| 2016-01-14 | $24.60 | $24.83 | $24.60 | $24.83 | $12.42 | 7,958 |
| 2016-01-13 | $27.00 | $27.00 | $27.00 | $27.00 | $13.50 | 302 |
| 2016-01-12 | $27.00 | $27.00 | $27.00 | $27.00 | $13.50 | 244 |
| 2016-01-11 | $27.95 | $27.95 | $27.00 | $27.00 | $13.50 | 1,028 |
| 2016-01-08 | $28.03 | $28.03 | $27.57 | $27.57 | $13.79 | 1,518 |
| 2016-01-07 | $28.60 | $28.60 | $28.60 | $28.60 | $14.30 | 1,254 |
| 2016-01-06 | $28.28 | $28.28 | $28.28 | $28.28 | $14.14 | 44 |
| 2016-01-05 | $28.28 | $28.28 | $28.28 | $28.28 | $14.14 | 434 |
| 2016-01-04 | $30.01 | $30.01 | $29.78 | $29.78 | $14.89 | 2,104 |
| 2015-12-31 | $31.67 | $31.67 | $31.67 | $31.67 | $15.84 | 354 |
| 2015-12-30 | $31.67 | $31.67 | $31.67 | $31.67 | $15.84 | 546 |
| 2015-12-29 | $31.66 | $31.67 | $31.66 | $31.67 | $15.84 | 3,150 |
| 2015-12-28 | $30.80 | $30.80 | $30.80 | $30.80 | $15.40 | 784 |
| 2015-12-24 | $30.13 | $30.13 | $30.13 | $30.13 | $15.07 | 218 |
| 2015-12-23 | $30.13 | $30.13 | $30.13 | $30.13 | $15.07 | 408 |
| 2015-12-22 | $30.05 | $30.13 | $30.03 | $30.13 | $15.07 | 1,944 |
| 2015-12-21 | $31.92 | $31.92 | $31.90 | $31.90 | $15.95 | 834 |
| 2015-12-18 | $32.23 | $32.23 | $32.23 | $32.23 | $16.12 | 180 |
| 2015-12-17 | $32.23 | $32.23 | $32.23 | $32.23 | $16.12 | 354 |
| 2015-12-16 | $32.23 | $32.23 | $32.23 | $32.23 | $16.12 | 518 |
| 2015-12-15 | $32.23 | $32.23 | $32.23 | $32.23 | $16.12 | 1,002 |
| 2015-12-14 | $32.23 | $32.23 | $32.23 | $32.23 | $16.12 | 478 |
| 2015-12-11 | $31.50 | $31.50 | $31.50 | $31.50 | $15.75 | 764 |
| 2015-12-10 | $32.79 | $32.79 | $32.79 | $32.79 | $16.40 | 220 |
| 2015-12-09 | $32.79 | $32.79 | $32.79 | $32.79 | $16.40 | 130 |
| 2015-12-08 | $32.79 | $32.79 | $32.79 | $32.79 | $16.40 | 394 |
| 2015-12-07 | $32.79 | $32.79 | $32.79 | $32.79 | $16.40 | 872 |
| 2015-12-04 | $32.79 | $32.79 | $32.79 | $32.79 | $16.40 | 384 |
| 2015-12-03 | $31.37 | $32.79 | $31.37 | $32.79 | $16.40 | 1,530 |
| 2015-12-02 | $30.68 | $30.68 | $30.68 | $30.68 | $15.34 | 1,906 |
| 2015-12-01 | $29.58 | $29.58 | $29.58 | $29.58 | $14.79 | 218 |
| 2015-11-30 | $29.58 | $29.58 | $29.58 | $29.58 | $14.79 | 338 |
| 2015-11-27 | $29.58 | $29.58 | $29.58 | $29.58 | $14.79 | 182 |
| 2015-11-25 | $29.58 | $29.58 | $29.58 | $29.58 | $14.79 | 212 |
| 2015-11-24 | $29.58 | $29.58 | $29.58 | $29.58 | $14.79 | 290 |
| 2015-11-23 | $30.13 | $30.18 | $29.58 | $29.58 | $14.79 | 14,988 |
| 2015-11-20 | $30.66 | $30.66 | $30.66 | $30.66 | $15.33 | 220 |
| 2015-11-19 | $30.66 | $30.66 | $30.66 | $30.66 | $15.33 | 374 |
| 2015-11-18 | $29.51 | $30.66 | $29.37 | $30.66 | $15.33 | 1,270 |
| 2015-11-09 | $30.44 | $30.44 | $30.44 | $30.44 | $15.22 | 890 |
| 2015-11-06 | $30.41 | $30.41 | $30.41 | $30.41 | $15.21 | 458 |
| 2015-11-05 | $29.25 | $29.84 | $29.25 | $29.84 | $14.92 | 4,944 |
| 2015-11-04 | $29.51 | $29.84 | $28.80 | $29.00 | $14.50 | 7,452 |
| 2015-11-03 | $31.91 | $31.91 | $31.91 | $31.91 | $15.96 | 0 |
| 2015-11-02 | $31.91 | $31.91 | $31.91 | $31.91 | $15.96 | 450 |
| 2015-10-30 | $29.52 | $29.52 | $29.52 | $29.52 | $14.76 | 0 |
| 2015-10-29 | $29.52 | $29.52 | $29.52 | $29.52 | $14.76 | 0 |
| 2015-10-28 | $29.52 | $29.52 | $29.52 | $29.52 | $14.76 | 374 |
| 2015-10-27 | $32.55 | $32.79 | $32.55 | $32.79 | $16.40 | 0 |
| 2015-10-26 | $32.55 | $32.79 | $32.55 | $32.79 | $16.40 | 0 |
| 2015-10-23 | $32.55 | $32.79 | $32.55 | $32.79 | $16.40 | 656 |
| 2015-10-22 | $31.65 | $31.65 | $31.65 | $31.65 | $15.83 | 0 |
| 2015-10-21 | $31.65 | $31.65 | $31.65 | $31.65 | $15.83 | 436 |
| 2015-10-20 | $31.67 | $31.67 | $31.67 | $31.67 | $15.84 | 478 |
| 2015-10-19 | $31.92 | $33.48 | $31.92 | $32.00 | $16.00 | 1,578 |
| 2015-10-16 | $33.57 | $33.62 | $33.57 | $33.62 | $16.81 | 1,622 |
| 2015-10-15 | $33.71 | $33.71 | $33.71 | $33.71 | $16.86 | 0 |
| 2015-10-14 | $33.71 | $33.71 | $33.71 | $33.71 | $16.86 | 0 |
| 2015-10-13 | $33.71 | $33.71 | $33.71 | $33.71 | $16.86 | 410 |
| 2015-10-12 | $34.47 | $34.47 | $34.47 | $34.47 | $17.24 | 0 |
| 2015-10-09 | $34.47 | $34.47 | $34.47 | $34.47 | $17.24 | 0 |
| 2015-10-08 | $34.47 | $34.47 | $34.47 | $34.47 | $17.24 | 0 |
| 2015-10-07 | $34.47 | $34.47 | $34.47 | $34.47 | $17.24 | 0 |
| 2015-10-06 | $34.47 | $34.47 | $34.47 | $34.47 | $17.24 | 590 |
| 2015-10-05 | $34.79 | $34.79 | $33.19 | $33.19 | $16.60 | 0 |
| 2015-10-02 | $34.79 | $34.79 | $33.19 | $33.19 | $16.60 | 0 |
| 2015-10-01 | $34.79 | $34.79 | $33.19 | $33.19 | $16.60 | 744 |
| 2015-09-30 | $34.64 | $34.64 | $34.64 | $34.64 | $17.32 | 640 |
| 2015-09-29 | $32.29 | $32.29 | $32.29 | $32.29 | $16.15 | 374 |
| 2015-09-28 | $33.71 | $33.71 | $33.71 | $33.71 | $16.86 | 0 |
| 2015-09-25 | $33.71 | $33.71 | $33.71 | $33.71 | $16.86 | 0 |
| 2015-09-24 | $33.71 | $33.71 | $33.71 | $33.71 | $16.86 | 2,188 |
| 2015-09-23 | $37.91 | $37.91 | $37.90 | $37.91 | $18.96 | 0 |
| 2015-09-22 | $37.91 | $37.91 | $37.90 | $37.91 | $18.96 | 0 |
| 2015-09-21 | $37.91 | $37.91 | $37.90 | $37.91 | $18.96 | 992 |
| 2015-09-18 | $35.41 | $35.41 | $35.41 | $35.41 | $17.71 | 424 |
| 2015-09-17 | $35.27 | $35.27 | $35.27 | $35.27 | $17.64 | 372 |
| 2015-09-16 | $35.25 | $35.25 | $35.25 | $35.25 | $17.63 | 478 |
| 2015-09-15 | $35.04 | $35.04 | $35.04 | $35.04 | $17.52 | 1,722 |
| 2015-09-14 | $35.15 | $35.15 | $35.15 | $35.15 | $17.58 | 0 |
| 2015-09-11 | $35.15 | $35.15 | $35.15 | $35.15 | $17.58 | 0 |
| 2015-09-10 | $35.15 | $35.15 | $35.15 | $35.15 | $17.58 | 0 |
| 2015-09-09 | $35.15 | $35.15 | $35.15 | $35.15 | $17.58 | 218 |
| 2015-09-08 | $35.09 | $35.13 | $35.09 | $35.13 | $17.56 | 0 |
| 2015-09-04 | $35.09 | $35.13 | $35.09 | $35.13 | $17.56 | 0 |
| 2015-09-03 | $35.09 | $35.13 | $35.09 | $35.13 | $17.56 | 0 |
| 2015-09-02 | $35.09 | $35.13 | $35.09 | $35.13 | $17.56 | 2,126 |
| 2015-09-01 | $36.03 | $36.67 | $35.99 | $36.67 | $18.34 | 0 |
| 2015-08-31 | $36.03 | $36.67 | $35.99 | $36.67 | $18.34 | 0 |
| 2015-08-28 | $36.03 | $36.67 | $35.99 | $36.67 | $18.34 | 0 |
Morphosys Ag Adr (MPSYY) News Headlines
Recent Morphosys Ag Adr (MPSYY) News
Similar Companies to Morphosys Ag Adr (MPSYY) 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 | -- | -- | -- |