Upm Kymnene Cp Ads (UPMKY) Exchange: OTCQX
Data as of April 19, 2024
$26.45 ($0.84) 3.28%
Upm Kymnene Cp Ads - Daily Information
Click for more stock information on Upm Kymnene Cp Ads.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $26.29 |
| Previous Close | $26.45 |
| High | $26.55 |
| Low | $26.29 |
| Adjusted Open | $26.29 |
| Previous Adjusted Close | $26.45 |
| Adjusted High | $26.55 |
| Adjusted Low | $26.29 |
About Upm Kymnene Cp Ads (UPMKY)
DELISTED - UPM-Kymmene Corporation is a global paper and forest products company. The Company operates in three business segments, namely Energy and Pulp, Paper, and Engineered materials. The Energy and Pulp segment includes generation of low-emission energy and production of chemical pulp. The Paper segment produces graphic papers in 22 paper mill in Europe, China and the United States. Engineered materials business comprises production of self-adhesive label materials plywood and veneer. Additionally, the Company offers forestry services, sawn timber for building and joinery industries, wood-based products for home interiors and construction, as well as wood plastic composite products. Its activities are centered in the European Union countries and North and South America, and Asia with production facilities in 16 countries. As of December 31, 2011, the Company operated 64 subsidiaries. On August 2012, the Company sold its 50% stake in RETS Timber Oy Ltd, a sawn timber trading company.
Invest in Upm Kymnene Cp Ads (UPMKY)
Historical Stock Data for Upm Kymnene Cp Ads (UPMKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-29 | $26.29 | $26.55 | $26.29 | $26.45 | $26.45 | 6,604 |
| 2019-08-28 | $25.42 | $25.61 | $25.36 | $25.61 | $25.61 | 7,272 |
| 2019-08-27 | $25.96 | $25.96 | $25.65 | $25.65 | $25.65 | 3,858 |
| 2019-08-26 | $25.80 | $25.82 | $25.62 | $25.63 | $25.63 | 19,881 |
| 2019-08-23 | $25.82 | $26.00 | $25.45 | $25.45 | $25.45 | 62,461 |
| 2019-08-22 | $26.16 | $26.16 | $25.91 | $26.03 | $26.03 | 22,303 |
| 2019-08-21 | $26.44 | $26.44 | $26.08 | $26.18 | $26.18 | 14,921 |
| 2019-08-20 | $25.83 | $26.00 | $25.80 | $25.82 | $25.82 | 12,187 |
| 2019-08-19 | $26.23 | $26.29 | $26.05 | $26.05 | $26.05 | 17,866 |
| 2019-08-16 | $25.51 | $25.85 | $25.44 | $25.80 | $25.80 | 22,340 |
| 2019-08-15 | $25.12 | $25.22 | $24.95 | $25.19 | $25.19 | 33,555 |
| 2019-08-14 | $25.56 | $25.64 | $25.35 | $25.35 | $25.35 | 13,270 |
| 2019-08-13 | $26.00 | $26.49 | $26.00 | $26.16 | $26.16 | 29,023 |
| 2019-08-12 | $25.97 | $26.19 | $25.87 | $25.93 | $25.93 | 15,902 |
| 2019-08-09 | $26.24 | $26.58 | $26.21 | $26.48 | $26.48 | 10,861 |
| 2019-08-08 | $26.30 | $26.57 | $26.17 | $26.27 | $26.27 | 53,254 |
| 2019-08-07 | $25.63 | $25.95 | $25.60 | $25.89 | $25.89 | 246,627 |
| 2019-08-06 | $26.22 | $26.22 | $25.75 | $26.10 | $26.10 | 24,057 |
| 2019-08-05 | $26.23 | $26.29 | $25.77 | $26.11 | $26.11 | 18,132 |
| 2019-08-02 | $26.18 | $26.45 | $26.13 | $26.45 | $26.45 | 77,309 |
| 2019-08-01 | $26.99 | $27.39 | $26.48 | $26.63 | $26.63 | 108,895 |
| 2019-07-31 | $27.39 | $27.39 | $26.64 | $26.95 | $26.95 | 61,278 |
| 2019-07-30 | $27.30 | $27.47 | $27.21 | $27.36 | $27.36 | 48,634 |
| 2019-07-29 | $27.77 | $27.81 | $27.70 | $27.81 | $27.81 | 72,940 |
| 2019-07-26 | $28.11 | $28.16 | $27.86 | $28.09 | $28.09 | 250,293 |
| 2019-07-25 | $28.28 | $28.35 | $27.95 | $27.99 | $27.99 | 70,289 |
| 2019-07-24 | $27.90 | $28.20 | $27.90 | $28.06 | $28.06 | 51,565 |
| 2019-07-23 | $27.91 | $27.97 | $27.26 | $27.34 | $27.34 | 64,192 |
| 2019-07-22 | $25.09 | $25.15 | $24.81 | $24.84 | $24.84 | 78,709 |
| 2019-07-19 | $24.23 | $24.46 | $24.20 | $24.27 | $24.27 | 30,820 |
| 2019-07-18 | $24.54 | $24.57 | $24.36 | $24.45 | $24.45 | 28,041 |
| 2019-07-17 | $25.12 | $25.12 | $24.92 | $24.96 | $24.96 | 21,997 |
| 2019-07-16 | $25.37 | $25.60 | $25.37 | $25.51 | $25.51 | 22,275 |
| 2019-07-15 | $25.66 | $25.66 | $25.52 | $25.52 | $25.52 | 30,078 |
| 2019-07-12 | $25.47 | $25.54 | $25.38 | $25.49 | $25.49 | 30,965 |
| 2019-07-11 | $25.20 | $25.22 | $25.05 | $25.15 | $25.15 | 20,685 |
| 2019-07-10 | $25.39 | $25.40 | $25.12 | $25.19 | $25.19 | 57,400 |
| 2019-07-09 | $25.52 | $25.52 | $25.36 | $25.44 | $25.44 | 16,239 |
| 2019-07-08 | $26.17 | $26.37 | $26.17 | $26.24 | $26.24 | 13,007 |
| 2019-07-05 | $26.48 | $26.55 | $26.30 | $26.41 | $26.41 | 19,753 |
| 2019-07-03 | $26.66 | $26.80 | $26.62 | $26.69 | $26.69 | 9,682 |
| 2019-07-02 | $26.75 | $26.75 | $26.39 | $26.42 | $26.42 | 55,638 |
| 2019-07-01 | $27.50 | $27.50 | $27.02 | $27.21 | $27.21 | 49,921 |
| 2019-06-28 | $26.46 | $26.55 | $26.44 | $26.55 | $26.55 | 15,327 |
| 2019-06-27 | $26.31 | $26.31 | $26.12 | $26.18 | $26.18 | 22,162 |
| 2019-06-26 | $26.50 | $26.50 | $26.31 | $26.41 | $26.41 | 21,051 |
| 2019-06-25 | $26.19 | $26.30 | $26.11 | $26.16 | $26.16 | 55,664 |
| 2019-06-24 | $25.81 | $25.96 | $25.78 | $25.81 | $25.81 | 44,599 |
| 2019-06-21 | $26.23 | $26.43 | $26.20 | $26.31 | $26.31 | 404,805 |
| 2019-06-20 | $26.30 | $26.30 | $26.15 | $26.25 | $26.25 | 191,333 |
| 2019-06-19 | $26.75 | $26.79 | $26.53 | $26.67 | $26.67 | 177,308 |
| 2019-06-18 | $26.21 | $26.34 | $26.15 | $26.23 | $26.23 | 241,283 |
| 2019-06-17 | $25.85 | $25.96 | $25.78 | $25.83 | $25.83 | 47,773 |
| 2019-06-14 | $26.12 | $26.18 | $26.04 | $26.16 | $26.16 | 35,117 |
| 2019-06-13 | $26.54 | $26.62 | $26.41 | $26.53 | $26.53 | 43,909 |
| 2019-06-12 | $25.88 | $25.96 | $25.80 | $25.80 | $25.80 | 214,481 |
| 2019-06-11 | $26.28 | $26.30 | $26.08 | $26.18 | $26.18 | 128,693 |
| 2019-06-10 | $25.48 | $25.55 | $25.34 | $25.38 | $25.38 | 213,467 |
| 2019-06-07 | $25.47 | $25.69 | $25.38 | $25.48 | $25.48 | 137,526 |
| 2019-06-06 | $25.23 | $25.23 | $24.97 | $25.14 | $25.14 | 254,379 |
| 2019-06-05 | $25.59 | $25.64 | $25.34 | $25.37 | $25.37 | 204,879 |
| 2019-06-04 | $25.61 | $25.77 | $25.54 | $25.76 | $25.76 | 112,029 |
| 2019-06-03 | $25.01 | $25.32 | $24.88 | $25.15 | $25.15 | 174,760 |
| 2019-05-31 | $24.70 | $25.10 | $24.69 | $25.04 | $25.04 | 44,231 |
| 2019-05-30 | $24.90 | $25.23 | $24.90 | $25.09 | $25.09 | 125,384 |
| 2019-05-29 | $24.81 | $25.05 | $24.68 | $25.05 | $25.05 | 360,911 |
| 2019-05-28 | $25.53 | $25.53 | $25.10 | $25.15 | $25.15 | 441,578 |
| 2019-05-24 | $25.87 | $25.89 | $25.73 | $25.84 | $25.84 | 176,473 |
| 2019-05-23 | $25.50 | $25.66 | $25.38 | $25.56 | $25.56 | 323,615 |
| 2019-05-22 | $26.27 | $26.32 | $26.21 | $26.24 | $26.24 | 214,411 |
| 2019-05-21 | $26.17 | $26.30 | $26.08 | $26.28 | $26.28 | 130,177 |
| 2019-05-20 | $25.85 | $25.95 | $25.77 | $25.92 | $25.92 | 11,054 |
| 2019-05-17 | $26.35 | $26.53 | $26.29 | $26.40 | $26.40 | 22,998 |
| 2019-05-16 | $26.50 | $26.75 | $26.50 | $26.75 | $26.75 | 13,447 |
| 2019-05-15 | $26.02 | $26.49 | $26.02 | $26.49 | $26.49 | 11,554 |
| 2019-05-14 | $26.47 | $26.54 | $26.35 | $26.41 | $26.41 | 21,321 |
| 2019-05-13 | $26.50 | $26.50 | $26.28 | $26.35 | $26.35 | 9,014 |
| 2019-05-10 | $27.36 | $27.73 | $27.24 | $27.61 | $27.61 | 16,911 |
| 2019-05-09 | $26.67 | $27.26 | $26.64 | $27.16 | $27.16 | 13,967 |
| 2019-05-08 | $27.08 | $27.25 | $27.00 | $27.08 | $27.08 | 30,194 |
| 2019-05-07 | $27.18 | $27.21 | $27.02 | $27.02 | $27.02 | 14,322 |
| 2019-05-06 | $27.81 | $27.96 | $27.70 | $27.96 | $27.96 | 23,331 |
| 2019-05-03 | $28.45 | $28.45 | $28.28 | $28.41 | $28.41 | 5,462 |
| 2019-05-02 | $28.19 | $28.39 | $28.17 | $28.38 | $28.38 | 7,307 |
| 2019-05-01 | $28.32 | $28.32 | $27.84 | $27.84 | $27.84 | 9,900 |
| 2019-04-30 | $28.19 | $28.27 | $28.05 | $28.22 | $28.22 | 11,661 |
| 2019-04-29 | $28.93 | $29.05 | $28.90 | $29.00 | $29.00 | 25,918 |
| 2019-04-26 | $29.01 | $29.01 | $28.86 | $28.91 | $28.91 | 9,151 |
| 2019-04-25 | $29.44 | $29.55 | $29.04 | $29.15 | $29.15 | 9,819 |
| 2019-04-24 | $28.89 | $28.99 | $28.65 | $28.79 | $28.79 | 10,836 |
| 2019-04-23 | $28.59 | $28.91 | $28.59 | $28.91 | $28.91 | 11,781 |
| 2019-04-22 | $28.65 | $28.84 | $28.60 | $28.73 | $28.73 | 7,970 |
| 2019-04-18 | $28.67 | $28.72 | $28.56 | $28.62 | $28.62 | 18,197 |
| 2019-04-17 | $28.75 | $28.75 | $28.34 | $28.40 | $28.40 | 9,301 |
| 2019-04-16 | $29.05 | $29.05 | $28.75 | $28.88 | $28.88 | 11,099 |
| 2019-04-15 | $29.98 | $30.10 | $29.98 | $30.04 | $30.04 | 1,872 |
| 2019-04-12 | $30.28 | $30.47 | $30.22 | $30.32 | $30.32 | 10,639 |
| 2019-04-11 | $29.84 | $29.93 | $29.82 | $29.91 | $29.91 | 3,374 |
| 2019-04-10 | $29.83 | $29.94 | $29.80 | $29.87 | $29.87 | 14,060 |
| 2019-04-09 | $29.84 | $29.85 | $29.59 | $29.59 | $29.59 | 7,744 |
| 2019-04-08 | $30.42 | $30.42 | $30.19 | $30.20 | $30.20 | 6,177 |
| 2019-04-05 | $30.38 | $30.60 | $30.38 | $30.54 | $30.54 | 28,032 |
| 2019-04-04 | $31.70 | $31.83 | $31.62 | $31.74 | $30.27 | 8,080 |
| 2019-04-03 | $31.80 | $31.86 | $31.51 | $31.64 | $30.17 | 16,226 |
| 2019-04-02 | $30.77 | $30.93 | $30.57 | $30.93 | $29.50 | 18,446 |
| 2019-04-01 | $30.31 | $30.55 | $30.31 | $30.52 | $29.11 | 9,146 |
| 2019-03-29 | $29.19 | $29.30 | $28.91 | $29.16 | $27.81 | 7,958 |
| 2019-03-28 | $28.80 | $28.81 | $28.34 | $28.43 | $27.11 | 22,655 |
| 2019-03-27 | $28.70 | $28.80 | $28.56 | $28.76 | $27.43 | 5,547 |
| 2019-03-26 | $28.53 | $28.53 | $28.30 | $28.38 | $27.07 | 8,571 |
| 2019-03-25 | $28.82 | $28.96 | $28.73 | $28.73 | $27.40 | 7,894 |
| 2019-03-22 | $29.41 | $29.41 | $28.81 | $28.92 | $27.58 | 10,730 |
| 2019-03-21 | $30.15 | $30.22 | $30.08 | $30.22 | $28.82 | 4,749 |
| 2019-03-20 | $30.58 | $30.83 | $30.44 | $30.74 | $29.32 | 2,298 |
| 2019-03-19 | $31.32 | $31.32 | $31.04 | $31.06 | $29.62 | 10,681 |
| 2019-03-18 | $30.63 | $30.92 | $30.63 | $30.89 | $29.46 | 35,011 |
| 2019-03-15 | $30.21 | $30.34 | $30.21 | $30.30 | $28.90 | 8,970 |
| 2019-03-14 | $29.83 | $29.83 | $29.79 | $29.79 | $28.41 | 5,280 |
| 2019-03-13 | $29.29 | $29.38 | $29.29 | $29.35 | $27.99 | 1,650 |
| 2019-03-12 | $29.45 | $29.52 | $29.37 | $29.48 | $28.11 | 32,435 |
| 2019-03-11 | $29.31 | $29.55 | $29.31 | $29.53 | $28.16 | 9,197 |
| 2019-03-08 | $29.03 | $29.28 | $29.03 | $29.21 | $27.86 | 3,142 |
| 2019-03-07 | $29.65 | $29.65 | $29.00 | $29.04 | $27.70 | 8,733 |
| 2019-03-06 | $30.43 | $30.57 | $30.35 | $30.47 | $29.06 | 72,349 |
| 2019-03-05 | $30.62 | $30.62 | $30.56 | $30.61 | $29.19 | 8,765 |
| 2019-03-04 | $31.31 | $31.35 | $31.08 | $31.24 | $29.79 | 4,758 |
| 2019-03-01 | $31.24 | $31.35 | $31.18 | $31.34 | $29.89 | 4,842 |
| 2019-02-28 | $30.40 | $30.40 | $30.20 | $30.22 | $28.82 | 4,874 |
| 2019-02-27 | $31.18 | $31.18 | $31.04 | $31.11 | $29.67 | 7,492 |
| 2019-02-26 | $31.16 | $31.45 | $31.16 | $31.29 | $29.84 | 37,167 |
| 2019-02-25 | $30.91 | $30.98 | $30.84 | $30.94 | $29.51 | 5,306 |
| 2019-02-22 | $30.26 | $30.34 | $30.24 | $30.25 | $28.85 | 5,439 |
| 2019-02-21 | $29.69 | $29.85 | $29.69 | $29.78 | $28.40 | 8,640 |
| 2019-02-20 | $30.11 | $30.68 | $30.11 | $30.66 | $29.24 | 6,595 |
| 2019-02-19 | $30.30 | $30.49 | $30.27 | $30.45 | $29.04 | 6,639 |
| 2019-02-15 | $30.40 | $30.40 | $30.19 | $30.29 | $28.89 | 3,509 |
| 2019-02-14 | $30.24 | $30.37 | $30.16 | $30.25 | $28.85 | 7,295 |
| 2019-02-13 | $30.09 | $30.33 | $30.08 | $30.29 | $28.89 | 6,844 |
| 2019-02-12 | $30.15 | $30.28 | $30.12 | $30.19 | $28.80 | 8,865 |
| 2019-02-11 | $30.43 | $30.46 | $30.12 | $30.18 | $28.79 | 7,148 |
| 2019-02-08 | $30.65 | $30.65 | $30.18 | $30.27 | $28.87 | 8,960 |
| 2019-02-07 | $31.09 | $31.09 | $30.95 | $31.00 | $29.56 | 5,317 |
| 2019-02-06 | $31.57 | $31.67 | $31.52 | $31.55 | $30.09 | 3,956 |
| 2019-02-05 | $31.42 | $31.57 | $31.42 | $31.52 | $30.06 | 14,068 |
| 2019-02-04 | $30.64 | $30.94 | $30.64 | $30.89 | $29.46 | 6,007 |
| 2019-02-01 | $29.68 | $29.83 | $29.68 | $29.75 | $28.38 | 41,852 |
| 2019-01-31 | $29.37 | $29.37 | $28.93 | $29.10 | $27.76 | 6,393 |
| 2019-01-30 | $29.61 | $30.23 | $29.53 | $30.23 | $28.83 | 3,202 |
| 2019-01-29 | $29.60 | $29.65 | $29.42 | $29.56 | $28.19 | 58,264 |
| 2019-01-28 | $29.30 | $29.58 | $29.22 | $29.58 | $28.21 | 8,191 |
| 2019-01-25 | $29.65 | $29.80 | $29.62 | $29.72 | $28.34 | 7,256 |
| 2019-01-24 | $28.93 | $29.04 | $28.89 | $29.00 | $27.66 | 4,225 |
| 2019-01-23 | $29.40 | $29.40 | $29.10 | $29.26 | $27.91 | 5,408 |
| 2019-01-22 | $29.68 | $29.68 | $29.35 | $29.48 | $28.12 | 15,201 |
| 2019-01-18 | $28.91 | $29.22 | $28.91 | $29.20 | $27.85 | 12,211 |
| 2019-01-17 | $28.80 | $29.18 | $28.80 | $29.09 | $27.74 | 7,896 |
| 2019-01-16 | $28.62 | $28.78 | $28.58 | $28.74 | $27.41 | 26,854 |
| 2019-01-15 | $28.03 | $28.05 | $27.81 | $27.95 | $26.65 | 15,595 |
| 2019-01-14 | $27.26 | $27.66 | $27.26 | $27.59 | $26.31 | 40,198 |
| 2019-01-11 | $27.76 | $27.82 | $27.63 | $27.73 | $26.45 | 11,641 |
| 2019-01-10 | $27.34 | $27.65 | $27.34 | $27.63 | $26.35 | 9,429 |
| 2019-01-09 | $27.37 | $27.47 | $27.30 | $27.30 | $26.04 | 5,733 |
| 2019-01-08 | $27.00 | $27.00 | $26.68 | $26.84 | $25.60 | 32,458 |
| 2019-01-07 | $26.08 | $26.44 | $26.05 | $26.34 | $25.12 | 17,057 |
| 2019-01-04 | $25.29 | $26.01 | $25.29 | $25.92 | $24.72 | 16,286 |
| 2019-01-03 | $25.15 | $25.15 | $24.69 | $24.80 | $23.65 | 29,652 |
| 2019-01-02 | $25.21 | $25.21 | $25.11 | $25.18 | $24.02 | 27,985 |
| 2018-12-31 | $25.25 | $25.74 | $25.25 | $25.73 | $24.54 | 89,366 |
| 2018-12-28 | $25.25 | $25.47 | $25.17 | $25.47 | $24.29 | 84,432 |
| 2018-12-27 | $25.20 | $25.57 | $25.00 | $25.57 | $24.38 | 44,712 |
| 2018-12-26 | $24.66 | $25.05 | $24.26 | $24.93 | $23.77 | 22,702 |
| 2018-12-24 | $25.09 | $25.09 | $24.48 | $24.63 | $23.49 | 13,381 |
| 2018-12-21 | $25.00 | $25.10 | $24.66 | $24.76 | $23.62 | 25,546 |
| 2018-12-20 | $25.58 | $25.58 | $25.18 | $25.31 | $24.14 | 20,672 |
| 2018-12-19 | $26.28 | $26.68 | $25.97 | $26.04 | $24.83 | 30,380 |
| 2018-12-18 | $25.87 | $26.12 | $25.87 | $26.04 | $24.84 | 38,154 |
| 2018-12-17 | $25.60 | $25.63 | $25.29 | $25.30 | $24.13 | 19,672 |
| 2018-12-14 | $25.89 | $25.94 | $25.74 | $25.76 | $24.57 | 15,406 |
| 2018-12-13 | $26.03 | $26.03 | $25.75 | $25.88 | $24.68 | 9,478 |
| 2018-12-12 | $26.38 | $26.67 | $26.33 | $26.57 | $25.34 | 33,579 |
| 2018-12-11 | $25.38 | $25.44 | $25.10 | $25.28 | $24.11 | 47,359 |
| 2018-12-10 | $25.35 | $25.45 | $25.11 | $25.39 | $24.22 | 51,925 |
| 2018-12-07 | $25.73 | $25.90 | $25.41 | $25.49 | $24.31 | 23,361 |
| 2018-12-06 | $26.74 | $26.74 | $25.76 | $26.21 | $25.00 | 46,690 |
| 2018-12-04 | $27.21 | $27.29 | $26.56 | $26.57 | $25.34 | 33,682 |
| 2018-12-03 | $27.70 | $27.78 | $27.45 | $27.58 | $26.30 | 10,891 |
| 2018-11-30 | $26.83 | $26.90 | $26.65 | $26.81 | $25.57 | 16,946 |
| 2018-11-29 | $27.34 | $27.34 | $27.08 | $27.20 | $25.94 | 7,011 |
| 2018-11-28 | $26.76 | $27.29 | $26.72 | $27.26 | $26.00 | 38,752 |
| 2018-11-27 | $27.04 | $27.04 | $26.70 | $26.84 | $25.60 | 46,656 |
| 2018-11-26 | $28.41 | $28.43 | $28.26 | $28.40 | $27.08 | 18,865 |
| 2018-11-23 | $27.91 | $28.49 | $27.91 | $28.42 | $27.11 | 4,582 |
| 2018-11-21 | $29.05 | $29.21 | $28.85 | $29.02 | $27.68 | 60,122 |
| 2018-11-20 | $28.75 | $29.04 | $28.63 | $28.74 | $27.41 | 39,533 |
| 2018-11-19 | $29.97 | $29.97 | $29.61 | $29.71 | $28.33 | 18,626 |
| 2018-11-16 | $29.74 | $30.03 | $29.74 | $29.97 | $28.59 | 10,214 |
| 2018-11-15 | $29.54 | $29.85 | $29.46 | $29.83 | $28.45 | 17,204 |
| 2018-11-14 | $29.82 | $29.95 | $29.51 | $29.68 | $28.31 | 16,722 |
| 2018-11-13 | $29.59 | $29.78 | $29.43 | $29.53 | $28.16 | 33,556 |
| 2018-11-12 | $30.14 | $30.14 | $29.66 | $29.66 | $28.29 | 19,699 |
| 2018-11-09 | $30.58 | $30.58 | $30.27 | $30.36 | $28.96 | 7,289 |
| 2018-11-08 | $31.63 | $31.68 | $31.37 | $31.44 | $29.99 | 9,086 |
| 2018-11-07 | $31.64 | $31.85 | $31.52 | $31.82 | $30.35 | 11,661 |
| 2018-11-06 | $31.76 | $31.77 | $31.47 | $31.64 | $30.18 | 24,634 |
| 2018-11-05 | $31.98 | $32.02 | $31.80 | $31.94 | $30.46 | 18,753 |
| 2018-11-02 | $32.26 | $32.41 | $32.05 | $32.38 | $30.88 | 13,421 |
| 2018-11-01 | $31.68 | $31.92 | $31.47 | $31.87 | $30.39 | 42,893 |
| 2018-10-31 | $32.08 | $32.30 | $32.08 | $32.15 | $30.66 | 12,389 |
| 2018-10-30 | $30.79 | $31.09 | $30.67 | $31.07 | $29.63 | 16,814 |
| 2018-10-29 | $31.54 | $31.65 | $30.92 | $31.14 | $29.70 | 41,331 |
| 2018-10-26 | $31.48 | $32.10 | $31.48 | $31.97 | $30.49 | 17,111 |
| 2018-10-25 | $31.44 | $31.63 | $31.38 | $31.52 | $30.06 | 25,536 |
| 2018-10-24 | $31.47 | $31.52 | $31.01 | $31.03 | $29.60 | 15,819 |
| 2018-10-23 | $32.78 | $32.81 | $32.27 | $32.67 | $31.16 | 20,510 |
| 2018-10-22 | $34.29 | $34.35 | $34.03 | $34.14 | $32.56 | 9,787 |
| 2018-10-19 | $34.53 | $34.75 | $34.53 | $34.64 | $33.04 | 12,286 |
| 2018-10-18 | $34.52 | $34.65 | $33.91 | $34.02 | $32.44 | 29,227 |
| 2018-10-17 | $35.17 | $35.30 | $35.01 | $35.18 | $33.55 | 15,188 |
| 2018-10-16 | $35.28 | $35.57 | $35.23 | $35.50 | $33.86 | 15,033 |
| 2018-10-15 | $34.83 | $34.97 | $34.77 | $34.83 | $33.22 | 8,279 |
| 2018-10-12 | $35.00 | $35.15 | $34.65 | $34.99 | $33.37 | 28,299 |
| 2018-10-11 | $35.06 | $35.06 | $34.65 | $34.71 | $33.11 | 14,744 |
| 2018-10-10 | $36.13 | $36.13 | $35.22 | $35.22 | $33.59 | 9,500 |
| 2018-10-09 | $36.90 | $37.34 | $36.90 | $37.25 | $35.53 | 17,818 |
| 2018-10-08 | $37.54 | $37.79 | $37.54 | $37.79 | $36.04 | 3,750 |
| 2018-10-05 | $38.27 | $38.27 | $37.92 | $38.09 | $36.33 | 15,824 |
| 2018-10-04 | $38.56 | $38.66 | $38.15 | $38.27 | $36.50 | 7,100 |
| 2018-10-03 | $38.66 | $38.69 | $38.51 | $38.57 | $36.78 | 5,413 |
| 2018-10-02 | $38.83 | $38.88 | $38.80 | $38.80 | $37.01 | 4,498 |
| 2018-10-01 | $39.31 | $39.36 | $39.00 | $39.00 | $37.20 | 5,511 |
| 2018-09-28 | $39.28 | $39.40 | $39.20 | $39.20 | $37.39 | 7,814 |
| 2018-09-27 | $40.39 | $40.48 | $40.20 | $40.20 | $38.34 | 35,231 |
| 2018-09-26 | $40.19 | $40.23 | $40.02 | $40.02 | $38.17 | 9,285 |
| 2018-09-25 | $40.64 | $40.64 | $40.33 | $40.39 | $38.52 | 3,913 |
| 2018-09-24 | $39.99 | $40.07 | $39.96 | $39.99 | $38.14 | 22,192 |
| 2018-09-21 | $39.53 | $39.66 | $39.50 | $39.55 | $37.72 | 9,858 |
| 2018-09-20 | $39.15 | $39.61 | $39.11 | $39.61 | $37.78 | 6,494 |
| 2018-09-19 | $38.84 | $39.20 | $38.77 | $39.14 | $37.33 | 49,769 |
| 2018-09-18 | $38.43 | $38.52 | $38.32 | $38.51 | $36.73 | 4,660 |
| 2018-09-17 | $38.59 | $38.59 | $38.39 | $38.39 | $36.62 | 8,449 |
| 2018-09-14 | $38.28 | $38.42 | $38.15 | $38.37 | $36.60 | 6,799 |
| 2018-09-13 | $38.23 | $38.23 | $37.81 | $38.03 | $36.27 | 4,043 |
| 2018-09-12 | $37.98 | $38.10 | $37.85 | $37.89 | $36.14 | 21,686 |
| 2018-09-11 | $37.48 | $37.86 | $37.48 | $37.83 | $36.08 | 24,544 |
| 2018-09-10 | $37.87 | $37.87 | $37.45 | $37.54 | $35.80 | 4,078 |
| 2018-09-07 | $37.60 | $37.85 | $37.60 | $37.80 | $36.05 | 9,804 |
| 2018-09-06 | $38.18 | $38.23 | $37.92 | $38.17 | $36.41 | 7,365 |
| 2018-09-05 | $38.18 | $38.41 | $38.15 | $38.25 | $36.48 | 13,776 |
| 2018-09-04 | $37.90 | $38.28 | $37.90 | $38.28 | $36.51 | 10,392 |
| 2018-08-31 | $38.55 | $38.75 | $38.53 | $38.58 | $36.80 | 6,504 |
| 2018-08-30 | $38.70 | $38.91 | $38.70 | $38.91 | $37.11 | 10,275 |
| 2018-08-29 | $38.29 | $38.63 | $38.29 | $38.55 | $36.77 | 3,202 |
| 2018-08-28 | $38.00 | $38.04 | $37.94 | $37.95 | $36.19 | 4,594 |
| 2018-08-27 | $36.63 | $37.19 | $36.59 | $37.16 | $35.44 | 14,024 |
| 2018-08-24 | $36.65 | $36.94 | $36.65 | $36.91 | $35.20 | 8,597 |
| 2018-08-23 | $36.61 | $36.81 | $36.61 | $36.80 | $35.10 | 8,806 |
| 2018-08-22 | $36.50 | $36.57 | $36.30 | $36.50 | $34.81 | 6,490 |
| 2018-08-21 | $36.00 | $36.28 | $35.88 | $36.18 | $34.50 | 11,599 |
| 2018-08-20 | $35.25 | $35.35 | $35.14 | $35.30 | $33.67 | 8,140 |
| 2018-08-17 | $34.49 | $34.98 | $34.49 | $34.98 | $33.36 | 12,813 |
| 2018-08-16 | $34.72 | $34.76 | $34.55 | $34.63 | $33.03 | 18,680 |
| 2018-08-15 | $33.80 | $33.97 | $33.69 | $33.96 | $32.39 | 15,477 |
| 2018-08-14 | $34.77 | $34.84 | $34.58 | $34.76 | $33.15 | 16,178 |
| 2018-08-13 | $35.17 | $35.23 | $34.97 | $34.99 | $33.37 | 18,570 |
| 2018-08-10 | $35.30 | $35.30 | $35.01 | $35.13 | $33.50 | 12,572 |
| 2018-08-09 | $36.63 | $36.74 | $36.63 | $36.63 | $34.94 | 5,874 |
| 2018-08-08 | $36.50 | $36.50 | $36.42 | $36.50 | $34.81 | 6,423 |
| 2018-08-07 | $35.81 | $36.05 | $35.81 | $36.01 | $34.34 | 9,900 |
| 2018-08-06 | $35.48 | $35.61 | $35.39 | $35.55 | $33.90 | 5,392 |
| 2018-08-03 | $35.61 | $35.86 | $35.61 | $35.86 | $34.20 | 5,133 |
| 2018-08-02 | $35.55 | $35.91 | $35.55 | $35.86 | $34.20 | 6,115 |
| 2018-08-01 | $36.15 | $36.30 | $36.11 | $36.24 | $34.56 | 12,095 |
| 2018-07-31 | $35.84 | $35.87 | $35.40 | $35.48 | $33.84 | 10,322 |
| 2018-07-30 | $36.09 | $36.09 | $35.86 | $35.86 | $34.20 | 5,317 |
| 2018-07-27 | $36.03 | $36.10 | $35.76 | $35.91 | $34.25 | 7,463 |
| 2018-07-26 | $36.10 | $36.10 | $35.99 | $36.01 | $34.35 | 2,956 |
| 2018-07-25 | $35.50 | $36.22 | $35.50 | $36.22 | $34.55 | 3,956 |
| 2018-07-24 | $35.07 | $35.29 | $34.99 | $35.10 | $33.48 | 13,115 |
| 2018-07-23 | $33.70 | $33.80 | $33.58 | $33.63 | $32.08 | 7,558 |
| 2018-07-20 | $33.85 | $34.30 | $33.85 | $34.20 | $32.62 | 12,042 |
| 2018-07-19 | $35.62 | $35.76 | $35.62 | $35.76 | $34.11 | 5,687 |
| 2018-07-18 | $35.61 | $35.99 | $35.61 | $35.90 | $34.24 | 9,874 |
| 2018-07-17 | $36.25 | $36.34 | $36.22 | $36.25 | $34.58 | 12,786 |
| 2018-07-16 | $35.50 | $35.51 | $35.35 | $35.44 | $33.80 | 9,222 |
| 2018-07-13 | $34.96 | $35.30 | $34.96 | $35.28 | $33.65 | 9,754 |
| 2018-07-12 | $35.36 | $35.70 | $35.36 | $35.69 | $34.04 | 12,818 |
| 2018-07-11 | $35.64 | $35.64 | $35.40 | $35.55 | $33.90 | 7,380 |
| 2018-07-10 | $35.98 | $36.16 | $35.82 | $36.08 | $34.41 | 13,525 |
| 2018-07-09 | $36.08 | $36.30 | $36.08 | $36.25 | $34.58 | 7,542 |
| 2018-07-06 | $35.35 | $35.56 | $35.35 | $35.45 | $33.81 | 11,294 |
| 2018-07-05 | $35.38 | $35.40 | $35.27 | $35.40 | $33.76 | 7,804 |
| 2018-07-03 | $35.64 | $35.64 | $35.48 | $35.55 | $33.91 | 3,651 |
| 2018-07-02 | $35.15 | $35.48 | $35.03 | $35.48 | $33.84 | 15,892 |
| 2018-06-29 | $35.83 | $35.89 | $35.59 | $35.59 | $33.95 | 9,584 |
| 2018-06-28 | $35.25 | $35.52 | $35.18 | $35.45 | $33.81 | 6,630 |
| 2018-06-27 | $35.80 | $35.80 | $35.34 | $35.42 | $33.78 | 9,364 |
| 2018-06-26 | $35.54 | $35.81 | $35.54 | $35.75 | $34.10 | 24,545 |
| 2018-06-25 | $35.36 | $35.36 | $35.04 | $35.14 | $33.52 | 11,826 |
| 2018-06-22 | $35.39 | $35.91 | $35.39 | $35.88 | $34.22 | 21,499 |
| 2018-06-21 | $35.36 | $35.45 | $35.11 | $35.22 | $33.59 | 5,466 |
| 2018-06-20 | $36.07 | $36.28 | $36.07 | $36.22 | $34.55 | 4,033 |
| 2018-06-19 | $36.09 | $36.20 | $35.87 | $36.20 | $34.53 | 9,115 |
| 2018-06-18 | $36.59 | $36.78 | $36.44 | $36.78 | $35.08 | 6,806 |
| 2018-06-15 | $37.16 | $37.16 | $37.07 | $37.13 | $35.41 | 5,009 |
| 2018-06-14 | $37.07 | $37.12 | $36.93 | $36.93 | $35.22 | 2,883 |
| 2018-06-13 | $37.71 | $37.80 | $37.54 | $37.71 | $35.97 | 9,958 |
| 2018-06-12 | $37.23 | $37.23 | $36.77 | $36.91 | $35.20 | 9,723 |
| 2018-06-11 | $37.79 | $37.79 | $37.53 | $37.63 | $35.89 | 9,834 |
| 2018-06-08 | $37.76 | $37.99 | $37.76 | $37.89 | $36.14 | 8,479 |
| 2018-06-07 | $38.24 | $38.24 | $37.59 | $37.66 | $35.92 | 8,169 |
| 2018-06-06 | $37.85 | $38.33 | $37.85 | $38.33 | $36.55 | 28,662 |
| 2018-06-05 | $37.26 | $37.65 | $37.26 | $37.44 | $35.71 | 5,221 |
| 2018-06-04 | $37.69 | $37.70 | $37.55 | $37.61 | $35.87 | 7,011 |
| 2018-06-01 | $37.39 | $37.64 | $37.27 | $37.58 | $35.84 | 20,979 |
| 2018-05-31 | $36.65 | $36.98 | $36.54 | $36.90 | $35.19 | 8,496 |
| 2018-05-30 | $35.90 | $36.41 | $35.80 | $36.36 | $34.68 | 10,882 |
| 2018-05-29 | $35.73 | $35.83 | $35.12 | $35.14 | $33.52 | 7,094 |
| 2018-05-25 | $35.87 | $35.92 | $35.73 | $35.92 | $34.26 | 10,517 |
| 2018-05-24 | $36.62 | $36.86 | $36.62 | $36.86 | $35.16 | 4,558 |
| 2018-05-23 | $36.60 | $36.83 | $36.60 | $36.83 | $35.13 | 7,071 |
| 2018-05-22 | $37.57 | $37.81 | $37.57 | $37.72 | $35.98 | 7,687 |
| 2018-05-21 | $37.55 | $37.67 | $37.54 | $37.67 | $35.93 | 1,845 |
| 2018-05-18 | $37.20 | $37.20 | $37.09 | $37.20 | $35.48 | 4,884 |
| 2018-05-17 | $37.34 | $37.34 | $37.20 | $37.20 | $35.48 | 2,975 |
| 2018-05-16 | $37.39 | $37.58 | $37.39 | $37.53 | $35.80 | 6,753 |
| 2018-05-15 | $37.08 | $37.42 | $37.08 | $37.37 | $35.64 | 2,697 |
| 2018-05-14 | $36.88 | $37.20 | $36.88 | $37.12 | $35.41 | 20,748 |
| 2018-05-11 | $36.84 | $37.19 | $36.84 | $37.06 | $35.35 | 3,733 |
| 2018-05-10 | $36.51 | $36.68 | $36.41 | $36.68 | $34.99 | 6,644 |
| 2018-05-09 | $36.20 | $36.44 | $36.10 | $36.38 | $34.70 | 31,147 |
| 2018-05-08 | $36.12 | $36.54 | $36.08 | $36.51 | $34.82 | 8,784 |
| 2018-05-07 | $36.29 | $36.39 | $36.25 | $36.25 | $34.58 | 16,685 |
| 2018-05-04 | $35.99 | $36.29 | $35.85 | $36.19 | $34.52 | 57,616 |
| 2018-05-03 | $36.22 | $36.51 | $35.94 | $36.38 | $34.70 | 5,962 |
| 2018-05-02 | $36.98 | $37.02 | $36.50 | $36.50 | $34.81 | 11,571 |
| 2018-05-01 | $35.65 | $35.72 | $35.43 | $35.53 | $33.88 | 4,665 |
| 2018-04-30 | $35.76 | $36.04 | $35.76 | $35.87 | $34.21 | 2,759 |
| 2018-04-27 | $36.24 | $36.27 | $36.11 | $36.19 | $34.52 | 3,167 |
| 2018-04-26 | $36.31 | $36.31 | $35.95 | $36.15 | $34.48 | 29,738 |
| 2018-04-25 | $36.45 | $36.86 | $36.45 | $36.86 | $35.16 | 3,873 |
| 2018-04-24 | $37.18 | $37.74 | $37.12 | $37.40 | $35.67 | 5,100 |
| 2018-04-23 | $37.09 | $37.36 | $37.08 | $37.22 | $35.50 | 7,092 |
| 2018-04-20 | $37.11 | $37.11 | $36.88 | $36.94 | $35.23 | 5,181 |
| 2018-04-19 | $37.12 | $37.22 | $37.06 | $37.16 | $35.44 | 8,758 |
| 2018-04-18 | $36.73 | $36.86 | $36.66 | $36.79 | $35.09 | 572,750 |
| 2018-04-17 | $36.51 | $36.51 | $36.35 | $36.49 | $34.80 | 225,428 |
| 2018-04-16 | $36.30 | $36.44 | $36.25 | $36.38 | $34.70 | 3,558 |
| 2018-04-13 | $36.43 | $36.79 | $36.43 | $36.79 | $35.09 | 5,425 |
| 2018-04-12 | $35.72 | $35.91 | $35.70 | $35.90 | $34.25 | 3,145 |
| 2018-04-11 | $35.71 | $35.79 | $35.63 | $35.65 | $34.00 | 25,695 |
| 2018-04-10 | $35.70 | $35.97 | $35.68 | $35.88 | $34.22 | 4,349 |
| 2018-04-09 | $35.25 | $35.63 | $35.25 | $35.41 | $33.77 | 6,948 |
| 2018-04-06 | $35.52 | $35.65 | $35.25 | $35.26 | $33.63 | 14,399 |
| 2018-04-05 | $36.74 | $37.09 | $36.68 | $36.91 | $33.84 | 6,141 |
| 2018-04-04 | $35.69 | $36.61 | $35.50 | $36.61 | $33.56 | 10,781 |
| 2018-04-03 | $36.52 | $37.00 | $36.52 | $36.93 | $33.85 | 12,215 |
| 2018-04-02 | $37.07 | $37.38 | $36.06 | $36.74 | $33.68 | 25,933 |
| 2018-03-29 | $36.83 | $37.28 | $36.83 | $37.17 | $34.07 | 4,742 |
| 2018-03-28 | $36.00 | $36.27 | $35.75 | $36.08 | $33.08 | 5,667 |
| 2018-03-27 | $36.27 | $36.33 | $35.69 | $35.88 | $32.89 | 11,632 |
| 2018-03-26 | $36.54 | $36.67 | $36.10 | $36.62 | $33.57 | 4,335 |
| 2018-03-23 | $36.17 | $36.17 | $35.75 | $35.77 | $32.79 | 5,474 |
| 2018-03-22 | $36.23 | $36.58 | $35.99 | $36.33 | $33.30 | 5,693 |
| 2018-03-21 | $36.99 | $36.99 | $36.48 | $36.68 | $33.62 | 7,748 |
| 2018-03-20 | $36.47 | $36.49 | $36.19 | $36.37 | $33.34 | 4,705 |
| 2018-03-19 | $36.38 | $36.38 | $35.99 | $36.21 | $33.19 | 8,434 |
| 2018-03-16 | $36.43 | $36.44 | $36.26 | $36.32 | $33.30 | 2,788 |
| 2018-03-15 | $36.39 | $36.39 | $36.05 | $36.17 | $33.15 | 5,497 |
| 2018-03-14 | $35.75 | $35.75 | $35.45 | $35.66 | $32.69 | 9,007 |
| 2018-03-13 | $35.81 | $35.81 | $35.32 | $35.32 | $32.38 | 10,095 |
| 2018-03-12 | $35.66 | $35.66 | $35.44 | $35.54 | $32.58 | 9,896 |
| 2018-03-09 | $35.40 | $35.57 | $35.38 | $35.57 | $32.61 | 2,948 |
| 2018-03-08 | $35.19 | $35.24 | $34.96 | $35.01 | $32.09 | 8,918 |
| 2018-03-07 | $34.85 | $35.04 | $34.71 | $35.00 | $32.09 | 31,884 |
| 2018-03-06 | $34.53 | $34.67 | $34.47 | $34.61 | $31.73 | 5,984 |
| 2018-03-05 | $33.84 | $34.07 | $33.80 | $34.03 | $31.19 | 8,078 |
| 2018-03-02 | $33.49 | $34.13 | $33.49 | $34.12 | $31.27 | 9,775 |
| 2018-03-01 | $33.93 | $33.93 | $33.31 | $33.60 | $30.80 | 11,126 |
| 2018-02-28 | $34.76 | $34.76 | $34.26 | $34.26 | $31.40 | 3,713 |
| 2018-02-27 | $34.85 | $34.85 | $34.55 | $34.61 | $31.73 | 4,911 |
| 2018-02-26 | $34.82 | $35.06 | $34.72 | $35.03 | $32.11 | 8,677 |
| 2018-02-23 | $34.44 | $34.83 | $34.44 | $34.80 | $31.90 | 5,916 |
| 2018-02-22 | $34.82 | $34.90 | $34.64 | $34.69 | $31.80 | 11,830 |
| 2018-02-21 | $35.25 | $35.28 | $35.03 | $35.03 | $32.11 | 3,376 |
| 2018-02-20 | $34.43 | $34.75 | $34.43 | $34.58 | $31.70 | 9,676 |
| 2018-02-16 | $34.62 | $34.66 | $34.59 | $34.64 | $31.76 | 2,259 |
| 2018-02-15 | $34.38 | $34.38 | $33.94 | $34.13 | $31.28 | 10,728 |
| 2018-02-14 | $32.80 | $33.79 | $32.80 | $33.79 | $30.98 | 12,413 |
| 2018-02-13 | $32.77 | $33.00 | $32.73 | $32.92 | $30.17 | 13,389 |
| 2018-02-12 | $32.43 | $32.85 | $32.43 | $32.71 | $29.98 | 8,439 |
| 2018-02-09 | $32.11 | $32.40 | $31.13 | $32.33 | $29.63 | 43,915 |
| 2018-02-08 | $33.40 | $33.40 | $32.65 | $32.89 | $30.15 | 9,205 |
| 2018-02-07 | $34.24 | $34.32 | $33.87 | $33.89 | $31.06 | 12,694 |
| 2018-02-06 | $33.15 | $34.59 | $33.15 | $34.58 | $31.70 | 26,239 |
| 2018-02-05 | $34.42 | $34.64 | $33.28 | $33.39 | $30.61 | 4,675 |
| 2018-02-02 | $35.18 | $35.18 | $34.42 | $34.42 | $31.55 | 2,967 |
| 2018-02-01 | $35.00 | $35.48 | $35.00 | $35.40 | $32.45 | 11,925 |
| 2018-01-31 | $33.88 | $34.00 | $33.65 | $33.84 | $31.02 | 13,269 |
| 2018-01-30 | $33.46 | $33.50 | $33.44 | $33.50 | $30.71 | 1,787 |
| 2018-01-29 | $33.95 | $33.95 | $33.70 | $33.82 | $31.00 | 6,384 |
| 2018-01-26 | $33.44 | $33.91 | $33.44 | $33.91 | $31.09 | 7,486 |
| 2018-01-25 | $33.50 | $33.56 | $33.35 | $33.35 | $30.57 | 7,136 |
| 2018-01-24 | $33.53 | $33.55 | $33.38 | $33.43 | $30.64 | 5,762 |
| 2018-01-23 | $33.39 | $33.54 | $33.35 | $33.52 | $30.73 | 20,482 |
| 2018-01-22 | $33.68 | $33.96 | $33.68 | $33.96 | $31.13 | 4,632 |
| 2018-01-19 | $33.68 | $33.68 | $33.57 | $33.61 | $30.81 | 4,786 |
| 2018-01-18 | $32.91 | $33.15 | $32.91 | $33.10 | $30.34 | 5,219 |
| 2018-01-17 | $32.73 | $32.96 | $32.73 | $32.96 | $30.22 | 4,238 |
| 2018-01-16 | $33.05 | $33.28 | $33.05 | $33.22 | $30.45 | 6,971 |
| 2018-01-12 | $32.04 | $32.35 | $32.04 | $32.33 | $29.64 | 6,968 |
| 2018-01-11 | $31.68 | $31.68 | $31.54 | $31.62 | $28.99 | 5,096 |
| 2018-01-10 | $31.63 | $31.71 | $31.43 | $31.53 | $28.90 | 9,799 |
| 2018-01-09 | $31.36 | $31.70 | $31.31 | $31.70 | $29.06 | 4,687 |
| 2018-01-08 | $31.59 | $31.59 | $31.49 | $31.55 | $28.92 | 5,056 |
| 2018-01-05 | $31.65 | $31.88 | $31.61 | $31.88 | $29.23 | 5,940 |
| 2018-01-04 | $31.84 | $31.88 | $31.71 | $31.74 | $29.10 | 9,088 |
| 2018-01-03 | $31.53 | $31.58 | $31.49 | $31.55 | $28.92 | 5,279 |
| 2018-01-02 | $31.41 | $31.49 | $31.41 | $31.49 | $28.86 | 2,244 |
| 2017-12-29 | $31.22 | $31.22 | $31.03 | $31.03 | $28.45 | 1,718 |
| 2017-12-28 | $31.29 | $31.47 | $31.29 | $31.38 | $28.76 | 2,852 |
| 2017-12-27 | $31.32 | $31.40 | $31.32 | $31.36 | $28.75 | 7,415 |
| 2017-12-26 | $31.38 | $31.38 | $31.33 | $31.38 | $28.77 | 874 |
| 2017-12-22 | $31.31 | $31.35 | $31.25 | $31.28 | $28.68 | 1,284 |
| 2017-12-21 | $31.59 | $31.59 | $31.39 | $31.39 | $28.78 | 2,992 |
| 2017-12-20 | $31.09 | $31.09 | $31.05 | $31.06 | $28.47 | 2,929 |
| 2017-12-19 | $31.21 | $31.21 | $31.01 | $31.04 | $28.45 | 2,372 |
| 2017-12-18 | $31.03 | $31.36 | $31.03 | $31.15 | $28.56 | 5,657 |
| 2017-12-15 | $30.28 | $30.40 | $30.17 | $30.34 | $27.81 | 19,336 |
| 2017-12-14 | $30.13 | $30.14 | $30.05 | $30.05 | $27.55 | 2,488 |
| 2017-12-13 | $30.32 | $30.46 | $30.26 | $30.40 | $27.87 | 4,459 |
| 2017-12-12 | $29.67 | $29.80 | $29.67 | $29.74 | $27.26 | 4,060 |
| 2017-12-11 | $30.00 | $30.08 | $30.00 | $30.08 | $27.57 | 7,222 |
| 2017-12-08 | $29.92 | $29.92 | $29.88 | $29.88 | $27.39 | 3,000 |
| 2017-12-07 | $29.61 | $29.68 | $29.60 | $29.68 | $27.21 | 5,042 |
| 2017-12-06 | $29.50 | $29.61 | $29.31 | $29.56 | $27.10 | 4,669 |
| 2017-12-05 | $29.61 | $29.67 | $29.43 | $29.45 | $27.00 | 3,092 |
| 2017-12-04 | $29.86 | $29.86 | $29.69 | $29.69 | $27.22 | 3,932 |
| 2017-12-01 | $29.76 | $29.88 | $29.68 | $29.76 | $27.28 | 12,734 |
| 2017-11-30 | $30.36 | $30.50 | $30.11 | $30.16 | $27.65 | 17,721 |
| 2017-11-29 | $30.56 | $30.56 | $30.42 | $30.50 | $27.96 | 6,594 |
| 2017-11-28 | $29.91 | $30.08 | $29.91 | $30.07 | $27.57 | 3,307 |
| 2017-11-27 | $30.09 | $30.31 | $30.08 | $30.11 | $27.60 | 2,320 |
| 2017-11-24 | $30.37 | $30.59 | $30.37 | $30.49 | $27.95 | 1,759 |
| 2017-11-22 | $30.21 | $30.27 | $30.00 | $30.16 | $27.64 | 4,399 |
| 2017-11-21 | $30.58 | $30.58 | $30.47 | $30.53 | $27.98 | 14,986 |
| 2017-11-20 | $30.41 | $30.41 | $30.30 | $30.35 | $27.82 | 15,942 |
| 2017-11-17 | $30.20 | $30.20 | $30.15 | $30.15 | $27.64 | 1,212 |
| 2017-11-16 | $30.08 | $30.16 | $30.00 | $30.16 | $27.65 | 2,462 |
| 2017-11-15 | $29.68 | $29.88 | $29.68 | $29.82 | $27.34 | 2,827 |
| 2017-11-14 | $30.00 | $30.14 | $30.00 | $30.14 | $27.63 | 4,598 |
| 2017-11-13 | $29.98 | $30.03 | $29.98 | $30.02 | $27.52 | 1,486 |
| 2017-11-10 | $29.98 | $29.98 | $29.81 | $29.89 | $27.40 | 2,771 |
| 2017-11-09 | $29.87 | $29.87 | $29.76 | $29.87 | $27.38 | 5,815 |
| 2017-11-08 | $30.42 | $30.58 | $30.35 | $30.58 | $28.03 | 2,868 |
| 2017-11-07 | $30.23 | $30.23 | $30.12 | $30.16 | $27.65 | 2,847 |
| 2017-11-06 | $30.65 | $30.69 | $30.65 | $30.69 | $28.13 | 781 |
| 2017-11-03 | $30.54 | $30.66 | $30.53 | $30.63 | $28.07 | 2,037 |
| 2017-11-02 | $30.65 | $30.74 | $30.56 | $30.68 | $28.12 | 8,130 |
| 2017-11-01 | $30.48 | $30.51 | $30.46 | $30.50 | $27.96 | 2,678 |
| 2017-10-31 | $30.15 | $30.19 | $30.03 | $30.06 | $27.55 | 6,431 |
| 2017-10-30 | $30.34 | $30.45 | $30.28 | $30.43 | $27.90 | 5,029 |
| 2017-10-27 | $30.25 | $30.32 | $30.25 | $30.32 | $27.79 | 8,804 |
| 2017-10-26 | $30.27 | $30.27 | $30.04 | $30.05 | $27.55 | 1,361 |
| 2017-10-25 | $30.31 | $30.43 | $30.23 | $30.40 | $27.87 | 19,188 |
| 2017-10-24 | $29.99 | $30.03 | $29.98 | $30.03 | $27.53 | 4,402 |
| 2017-10-23 | $29.23 | $29.26 | $29.16 | $29.24 | $26.80 | 3,108 |
| 2017-10-20 | $28.91 | $28.91 | $28.80 | $28.84 | $26.43 | 4,307 |
| 2017-10-19 | $28.50 | $28.70 | $28.50 | $28.68 | $26.29 | 2,457 |
| 2017-10-18 | $28.38 | $28.43 | $28.38 | $28.43 | $26.06 | 2,276 |
| 2017-10-17 | $27.99 | $28.00 | $27.86 | $27.92 | $25.59 | 7,144 |
| 2017-10-16 | $28.33 | $28.33 | $28.13 | $28.19 | $25.84 | 6,853 |
| 2017-10-13 | $28.53 | $28.53 | $28.29 | $28.29 | $25.93 | 5,232 |
| 2017-10-12 | $28.67 | $28.67 | $28.53 | $28.57 | $26.19 | 3,654 |
| 2017-10-11 | $28.31 | $28.31 | $28.18 | $28.27 | $25.92 | 2,571 |
| 2017-10-10 | $28.04 | $28.18 | $28.04 | $28.16 | $25.81 | 3,542 |
| 2017-10-09 | $28.00 | $28.01 | $27.93 | $27.96 | $25.63 | 974 |
| 2017-10-06 | $27.80 | $27.82 | $27.72 | $27.80 | $25.48 | 7,887 |
| 2017-10-05 | $27.70 | $27.87 | $27.70 | $27.87 | $25.55 | 5,281 |
| 2017-10-04 | $27.85 | $27.96 | $27.85 | $27.86 | $25.54 | 2,621 |
| 2017-10-03 | $27.56 | $27.67 | $27.56 | $27.64 | $25.34 | 5,656 |
| 2017-10-02 | $27.07 | $27.25 | $27.07 | $27.25 | $24.98 | 4,601 |
| 2017-09-29 | $27.03 | $27.16 | $27.01 | $27.16 | $24.90 | 25,937 |
| 2017-09-28 | $26.85 | $27.24 | $26.85 | $27.22 | $24.95 | 9,790 |
| 2017-09-27 | $26.51 | $26.69 | $26.51 | $26.65 | $24.43 | 16,298 |
| 2017-09-26 | $26.68 | $26.71 | $26.56 | $26.69 | $24.47 | 47,551 |
| 2017-09-25 | $27.00 | $27.00 | $26.72 | $26.84 | $24.60 | 1,919 |
| 2017-09-22 | $27.28 | $27.32 | $27.25 | $27.28 | $25.01 | 5,572 |
| 2017-09-21 | $27.26 | $27.26 | $27.20 | $27.21 | $24.94 | 3,457 |
| 2017-09-20 | $26.93 | $26.99 | $26.73 | $26.84 | $24.60 | 7,034 |
| 2017-09-19 | $27.09 | $27.09 | $26.99 | $27.07 | $24.82 | 4,609 |
| 2017-09-18 | $27.11 | $27.11 | $27.04 | $27.08 | $24.82 | 2,212 |
| 2017-09-15 | $26.67 | $26.76 | $26.59 | $26.59 | $24.38 | 3,597 |
| 2017-09-14 | $26.43 | $26.50 | $26.40 | $26.50 | $24.29 | 2,466 |
| 2017-09-13 | $27.17 | $27.17 | $26.90 | $26.93 | $24.69 | 1,828 |
| 2017-09-12 | $27.56 | $27.64 | $27.55 | $27.60 | $25.30 | 4,940 |
| 2017-09-11 | $26.86 | $27.08 | $26.86 | $27.02 | $24.77 | 3,286 |
| 2017-09-08 | $26.68 | $26.68 | $26.59 | $26.64 | $24.42 | 4,732 |
| 2017-09-07 | $26.66 | $26.71 | $26.59 | $26.71 | $24.49 | 3,671 |
| 2017-09-06 | $26.22 | $26.29 | $26.14 | $26.18 | $24.00 | 4,884 |
| 2017-09-05 | $26.16 | $26.20 | $25.81 | $25.94 | $23.78 | 7,004 |
| 2017-09-01 | $26.17 | $26.26 | $26.17 | $26.21 | $24.03 | 1,638 |
| 2017-08-31 | $25.86 | $26.04 | $25.86 | $25.97 | $23.81 | 3,698 |
| 2017-08-30 | $25.81 | $25.92 | $25.74 | $25.79 | $23.64 | 9,292 |
| 2017-08-29 | $25.92 | $25.94 | $25.85 | $25.87 | $23.72 | 7,998 |
| 2017-08-28 | $26.52 | $26.52 | $26.30 | $26.36 | $24.16 | 2,949 |
| 2017-08-25 | $27.21 | $27.32 | $27.21 | $27.32 | $25.04 | 1,313 |
| 2017-08-24 | $27.11 | $27.19 | $27.09 | $27.12 | $24.86 | 3,758 |
| 2017-08-23 | $26.95 | $26.97 | $26.93 | $26.95 | $24.71 | 5,557 |
| 2017-08-22 | $26.63 | $26.84 | $26.63 | $26.82 | $24.59 | 12,349 |
| 2017-08-21 | $26.66 | $26.66 | $26.50 | $26.56 | $24.35 | 6,583 |
| 2017-08-18 | $26.37 | $26.48 | $26.34 | $26.47 | $24.27 | 224,196 |
| 2017-08-17 | $26.76 | $26.76 | $26.52 | $26.57 | $24.35 | 55,451 |
| 2017-08-16 | $26.55 | $26.70 | $26.55 | $26.67 | $24.45 | 5,110 |
| 2017-08-15 | $26.53 | $26.53 | $26.42 | $26.49 | $24.28 | 9,725 |
| 2017-08-14 | $26.67 | $26.67 | $26.53 | $26.61 | $24.39 | 2,996 |
| 2017-08-11 | $26.62 | $26.76 | $26.62 | $26.68 | $24.46 | 5,400 |
| 2017-08-10 | $26.52 | $26.52 | $26.41 | $26.47 | $24.27 | 3,715 |
| 2017-08-09 | $26.58 | $26.74 | $26.56 | $26.71 | $24.49 | 4,986 |
| 2017-08-08 | $26.87 | $26.88 | $26.75 | $26.75 | $24.52 | 11,549 |
| 2017-08-07 | $26.99 | $26.99 | $26.79 | $26.84 | $24.60 | 6,121 |
| 2017-08-04 | $26.96 | $26.96 | $26.77 | $26.92 | $24.68 | 4,566 |
| 2017-08-03 | $27.01 | $27.08 | $26.99 | $27.01 | $24.76 | 5,743 |
| 2017-08-02 | $27.01 | $27.08 | $26.96 | $26.99 | $24.74 | 5,732 |
| 2017-08-01 | $27.21 | $27.32 | $27.15 | $27.27 | $24.99 | 3,569 |
| 2017-07-31 | $27.44 | $27.44 | $27.20 | $27.23 | $24.96 | 16,509 |
| 2017-07-28 | $27.66 | $27.78 | $27.65 | $27.78 | $25.47 | 6,938 |
| 2017-07-27 | $28.11 | $28.20 | $27.79 | $27.84 | $25.52 | 5,274 |
| 2017-07-26 | $28.03 | $28.07 | $27.80 | $28.03 | $25.70 | 24,843 |
| 2017-07-25 | $27.37 | $27.49 | $27.32 | $27.41 | $25.12 | 19,879 |
| 2017-07-24 | $29.59 | $29.71 | $29.57 | $29.64 | $27.17 | 4,779 |
| 2017-07-21 | $29.97 | $30.16 | $29.86 | $30.16 | $27.65 | 4,709 |
| 2017-07-20 | $30.22 | $30.22 | $30.18 | $30.20 | $27.68 | 3,648 |
| 2017-07-19 | $30.13 | $30.14 | $29.96 | $30.14 | $27.63 | 19,376 |
| 2017-07-18 | $29.86 | $30.10 | $29.81 | $30.05 | $27.55 | 8,304 |
| 2017-07-17 | $30.16 | $30.23 | $30.11 | $30.19 | $27.68 | 4,792 |
| 2017-07-14 | $30.01 | $30.18 | $29.96 | $30.18 | $27.67 | 3,483 |
| 2017-07-13 | $30.12 | $30.13 | $29.90 | $30.05 | $27.55 | 2,785 |
| 2017-07-12 | $29.79 | $29.87 | $29.72 | $29.82 | $27.34 | 6,394 |
| 2017-07-11 | $29.30 | $29.30 | $29.30 | $29.30 | $26.86 | 1,368 |
| 2017-07-10 | $28.88 | $29.17 | $28.88 | $29.13 | $26.70 | 2,449 |
| 2017-07-07 | $28.81 | $29.00 | $28.81 | $29.00 | $26.58 | 3,123 |
| 2017-07-06 | $29.06 | $29.18 | $29.06 | $29.10 | $26.68 | 4,420 |
| 2017-07-05 | $29.22 | $29.22 | $29.22 | $29.22 | $26.79 | 2,873 |
| 2017-07-03 | $28.70 | $28.93 | $28.68 | $28.93 | $26.52 | 2,143 |
| 2017-06-30 | $28.66 | $28.74 | $28.48 | $28.74 | $26.35 | 7,017 |
| 2017-06-29 | $28.34 | $28.35 | $28.20 | $28.34 | $25.98 | 31,837 |
| 2017-06-28 | $28.72 | $29.05 | $28.72 | $29.04 | $26.62 | 26,087 |
| 2017-06-27 | $28.45 | $28.51 | $28.39 | $28.46 | $26.09 | 6,200 |
| 2017-06-26 | $28.39 | $28.39 | $28.23 | $28.23 | $25.88 | 20,900 |
| 2017-06-22 | $28.00 | $28.09 | $27.90 | $28.00 | $25.67 | 3,900 |
| 2017-06-14 | $29.07 | $29.07 | $28.59 | $28.70 | $26.31 | 18,567 |
| 2017-06-13 | $28.90 | $28.95 | $28.76 | $28.95 | $26.54 | 6,072 |
| 2017-06-12 | $28.52 | $28.59 | $28.51 | $28.59 | $26.21 | 2,130 |
| 2017-06-09 | $28.88 | $28.88 | $28.75 | $28.87 | $26.47 | 3,126 |
| 2017-06-08 | $28.69 | $28.69 | $28.58 | $28.69 | $26.30 | 2,785 |
| 2017-06-07 | $28.81 | $28.87 | $28.81 | $28.87 | $26.47 | 2,048 |
| 2017-06-06 | $28.63 | $28.95 | $28.63 | $28.95 | $26.54 | 5,360 |
| 2017-06-05 | $28.38 | $28.62 | $28.38 | $28.58 | $26.20 | 5,374 |
| 2017-06-02 | $28.73 | $28.85 | $28.67 | $28.78 | $26.39 | 5,185 |
| 2017-06-01 | $28.40 | $28.44 | $28.40 | $28.44 | $26.07 | 2,767 |
| 2017-05-31 | $28.24 | $28.27 | $28.08 | $28.14 | $25.80 | 7,312 |
| 2017-05-30 | $28.34 | $28.43 | $28.31 | $28.36 | $26.00 | 4,451 |
| 2017-05-26 | $28.13 | $28.19 | $28.13 | $28.13 | $25.79 | 3,652 |
| 2017-05-25 | $27.99 | $28.07 | $27.97 | $27.97 | $25.64 | 4,884 |
| 2017-05-24 | $27.92 | $28.05 | $27.85 | $28.00 | $25.67 | 31,386 |
| 2017-05-23 | $27.54 | $27.68 | $27.54 | $27.54 | $25.25 | 57,519 |
| 2017-05-22 | $27.72 | $27.72 | $27.64 | $27.64 | $25.33 | 7,125 |
| 2017-05-19 | $27.55 | $27.73 | $27.55 | $27.73 | $25.42 | 2,594 |
| 2017-05-18 | $26.70 | $26.91 | $26.63 | $26.90 | $24.66 | 6,776 |
| 2017-05-17 | $27.37 | $27.37 | $27.27 | $27.27 | $25.00 | 2,936 |
| 2017-05-16 | $27.70 | $27.72 | $27.34 | $27.56 | $25.26 | 6,880 |
| 2017-05-15 | $27.18 | $27.25 | $27.12 | $27.19 | $24.93 | 5,691 |
| 2017-05-12 | $26.96 | $26.96 | $26.88 | $26.92 | $24.67 | 4,750 |
| 2017-05-11 | $26.80 | $26.96 | $26.78 | $26.90 | $24.66 | 2,912 |
| 2017-05-10 | $26.85 | $26.92 | $26.78 | $26.92 | $24.67 | 5,518 |
| 2017-05-09 | $26.99 | $26.99 | $26.67 | $26.72 | $24.49 | 2,736 |
| 2017-05-08 | $26.80 | $26.80 | $26.64 | $26.80 | $24.57 | 5,534 |
| 2017-05-05 | $26.82 | $27.09 | $26.82 | $26.97 | $24.72 | 4,509 |
| 2017-05-04 | $26.52 | $26.90 | $26.52 | $26.90 | $24.66 | 5,272 |
| 2017-05-03 | $26.28 | $26.52 | $26.28 | $26.52 | $24.31 | 9,638 |
| 2017-05-02 | $26.65 | $26.95 | $26.65 | $26.95 | $24.71 | 9,649 |
| 2017-05-01 | $26.58 | $26.82 | $26.58 | $26.81 | $24.58 | 2,100 |
| 2017-04-28 | $26.54 | $26.60 | $26.42 | $26.60 | $24.38 | 2,844 |
| 2017-04-27 | $26.60 | $26.66 | $26.54 | $26.66 | $24.44 | 4,244 |
| 2017-04-26 | $26.91 | $27.03 | $26.77 | $26.93 | $24.69 | 17,474 |
| 2017-04-25 | $26.73 | $27.16 | $26.73 | $27.15 | $24.89 | 50,870 |
| 2017-04-24 | $25.08 | $25.18 | $24.99 | $25.12 | $23.03 | 19,215 |
| 2017-04-21 | $24.02 | $24.07 | $23.83 | $23.94 | $21.95 | 7,287 |
| 2017-04-20 | $23.91 | $24.04 | $23.91 | $24.02 | $22.02 | 12,464 |
| 2017-04-19 | $23.84 | $23.84 | $23.59 | $23.59 | $21.63 | 4,966 |
| 2017-04-18 | $23.79 | $23.90 | $23.79 | $23.90 | $21.91 | 4,014 |
| 2017-04-17 | $24.11 | $24.49 | $24.11 | $24.28 | $22.26 | 4,360 |
| 2017-04-13 | $23.86 | $23.98 | $23.84 | $23.89 | $21.90 | 3,299 |
| 2017-04-12 | $23.80 | $23.86 | $23.72 | $23.86 | $21.87 | 2,906 |
| 2017-04-11 | $23.89 | $24.03 | $23.89 | $24.03 | $22.03 | 2,943 |
| 2017-04-10 | $23.85 | $23.96 | $23.81 | $23.96 | $21.96 | 4,523 |
| 2017-04-07 | $23.82 | $23.98 | $23.81 | $23.98 | $21.98 | 5,339 |
| 2017-04-06 | $23.74 | $23.85 | $23.71 | $23.85 | $21.86 | 3,581 |
| 2017-04-05 | $23.72 | $23.72 | $23.59 | $23.67 | $21.70 | 21,711 |
| 2017-04-04 | $23.69 | $23.88 | $23.69 | $23.88 | $21.89 | 3,104 |
| 2017-04-03 | $23.44 | $23.51 | $23.36 | $23.51 | $21.55 | 5,600 |
| 2017-03-31 | $23.60 | $23.72 | $23.50 | $23.72 | $21.74 | 3,400 |
| 2017-03-30 | $23.73 | $23.80 | $23.64 | $23.78 | $21.80 | 8,000 |
| 2017-03-29 | $23.93 | $24.17 | $23.66 | $24.07 | $22.07 | 7,400 |
| 2017-03-28 | $24.63 | $24.87 | $24.50 | $24.87 | $21.88 | 5,300 |
| 2017-03-27 | $24.60 | $24.90 | $24.55 | $24.85 | $21.86 | 6,400 |
| 2017-03-24 | $24.66 | $24.79 | $24.66 | $24.70 | $21.73 | 7,600 |
| 2017-03-23 | $24.49 | $24.73 | $24.49 | $24.70 | $21.73 | 4,000 |
| 2017-03-22 | $24.40 | $24.45 | $24.38 | $24.42 | $21.48 | 8,200 |
| 2017-03-21 | $24.98 | $24.98 | $24.47 | $24.52 | $21.57 | 5,200 |
| 2017-03-20 | $24.97 | $25.06 | $24.95 | $25.04 | $22.03 | 8,100 |
| 2017-03-17 | $24.74 | $25.06 | $24.74 | $25.06 | $22.04 | 25,800 |
| 2017-03-16 | $24.77 | $24.98 | $24.77 | $24.98 | $21.97 | 4,600 |
| 2017-03-15 | $24.30 | $24.66 | $24.30 | $24.62 | $21.66 | 3,700 |
| 2017-03-14 | $24.15 | $24.23 | $24.13 | $24.22 | $21.30 | 6,500 |
| 2017-03-13 | $24.23 | $24.32 | $24.23 | $24.30 | $21.37 | 9,300 |
| 2017-03-10 | $24.36 | $24.37 | $24.27 | $24.34 | $21.41 | 4,900 |
| 2017-03-09 | $24.27 | $24.32 | $24.18 | $24.28 | $21.36 | 9,500 |
| 2017-03-08 | $24.11 | $24.13 | $24.04 | $24.13 | $21.23 | 3,600 |
| 2017-03-07 | $24.24 | $24.26 | $24.12 | $24.20 | $21.29 | 7,100 |
| 2017-03-06 | $24.29 | $24.36 | $24.24 | $24.33 | $21.40 | 54,600 |
| 2017-03-03 | $24.38 | $24.52 | $24.26 | $24.47 | $21.52 | 16,900 |
| 2017-03-02 | $24.30 | $24.37 | $24.25 | $24.36 | $21.43 | 11,100 |
| 2017-03-01 | $24.00 | $24.38 | $24.00 | $24.30 | $21.37 | 20,300 |
| 2017-02-28 | $23.78 | $23.82 | $23.69 | $23.74 | $20.88 | 9,100 |
| 2017-02-27 | $23.74 | $23.83 | $23.71 | $23.78 | $20.92 | 3,000 |
| 2017-02-24 | $23.53 | $23.73 | $23.44 | $23.73 | $20.87 | 15,400 |
| 2017-02-23 | $24.07 | $24.07 | $23.78 | $23.81 | $20.94 | 5,300 |
| 2017-02-22 | $23.95 | $24.15 | $23.87 | $24.15 | $21.24 | 8,100 |
| 2017-02-21 | $24.02 | $24.15 | $24.02 | $24.15 | $21.24 | 5,300 |
| 2017-02-17 | $23.97 | $24.14 | $23.97 | $24.10 | $21.20 | 4,900 |
| 2017-02-16 | $24.29 | $24.29 | $24.14 | $24.24 | $21.32 | 6,400 |
| 2017-02-15 | $23.66 | $23.91 | $23.66 | $23.80 | $20.94 | 14,500 |
| 2017-02-14 | $23.71 | $23.71 | $23.44 | $23.61 | $20.77 | 6,500 |
| 2017-02-13 | $23.83 | $23.83 | $23.65 | $23.65 | $20.80 | 6,300 |
| 2017-02-10 | $23.64 | $23.80 | $23.62 | $23.73 | $20.87 | 5,600 |
| 2017-02-09 | $23.55 | $23.61 | $23.51 | $23.61 | $20.77 | 6,400 |
| 2017-02-08 | $23.12 | $23.31 | $23.11 | $23.26 | $20.46 | 4,900 |
| 2017-02-07 | $23.31 | $23.47 | $23.31 | $23.45 | $20.63 | 15,400 |
| 2017-02-06 | $23.79 | $23.79 | $23.58 | $23.64 | $20.79 | 4,700 |
| 2017-02-03 | $23.88 | $23.94 | $23.82 | $23.84 | $20.97 | 13,000 |
| 2017-02-02 | $24.72 | $24.81 | $24.68 | $24.72 | $21.74 | 12,600 |
| 2017-02-01 | $23.74 | $24.00 | $23.71 | $23.92 | $21.04 | 31,362 |
| 2017-01-31 | $22.58 | $22.81 | $22.40 | $22.69 | $19.96 | 111,423 |
| 2017-01-30 | $25.53 | $25.62 | $25.53 | $25.58 | $22.50 | 3,337 |
| 2017-01-27 | $25.94 | $26.03 | $25.90 | $25.95 | $22.83 | 19,167 |
| 2017-01-26 | $25.58 | $25.66 | $25.53 | $25.64 | $22.55 | 11,785 |
| 2017-01-25 | $26.30 | $26.33 | $26.14 | $26.33 | $23.16 | 108,894 |
| 2017-01-24 | $25.83 | $26.21 | $25.83 | $26.21 | $23.06 | 9,679 |
| 2017-01-23 | $25.63 | $25.75 | $25.63 | $25.75 | $22.65 | 2,287 |
| 2017-01-20 | $25.53 | $25.75 | $25.53 | $25.75 | $22.65 | 1,540 |
| 2017-01-19 | $25.36 | $25.43 | $25.32 | $25.43 | $22.36 | 163,974 |
| 2017-01-18 | $25.39 | $25.40 | $25.32 | $25.32 | $22.27 | 13,455 |
| 2017-01-17 | $25.14 | $25.19 | $25.14 | $25.19 | $22.16 | 4,438 |
| 2017-01-13 | $25.15 | $25.15 | $25.06 | $25.09 | $22.07 | 6,705 |
| 2017-01-12 | $24.87 | $24.88 | $24.80 | $24.88 | $21.89 | 9,279 |
| 2017-01-11 | $24.28 | $24.62 | $24.28 | $24.60 | $21.64 | 9,546 |
| 2017-01-10 | $24.56 | $24.58 | $24.41 | $24.41 | $21.47 | 6,230 |
| 2017-01-09 | $24.53 | $24.58 | $24.38 | $24.53 | $21.58 | 6,638 |
| 2017-01-06 | $24.84 | $24.85 | $24.71 | $24.73 | $21.75 | 6,079 |
| 2017-01-05 | $24.76 | $24.94 | $24.76 | $24.90 | $21.90 | 4,311 |
| 2017-01-04 | $24.37 | $24.54 | $24.37 | $24.51 | $21.56 | 7,430 |
| 2017-01-03 | $24.40 | $24.61 | $24.36 | $24.55 | $21.59 | 10,720 |
| 2016-12-30 | $24.58 | $24.69 | $24.58 | $24.68 | $21.71 | 2,585 |
| 2016-12-29 | $24.28 | $24.45 | $24.28 | $24.41 | $21.47 | 6,372 |
| 2016-12-28 | $24.17 | $24.26 | $24.09 | $24.20 | $21.29 | 15,337 |
| 2016-12-27 | $24.12 | $24.18 | $24.11 | $24.16 | $21.25 | 7,581 |
| 2016-12-23 | $24.02 | $24.09 | $24.02 | $24.07 | $21.17 | 6,793 |
| 2016-12-22 | $23.77 | $23.91 | $23.77 | $23.90 | $21.02 | 10,357 |
| 2016-12-21 | $23.66 | $23.70 | $23.64 | $23.70 | $20.85 | 5,002 |
| 2016-12-20 | $23.46 | $23.55 | $23.39 | $23.45 | $20.63 | 31,345 |
| 2016-12-19 | $23.38 | $23.44 | $23.32 | $23.32 | $20.51 | 70,886 |
| 2016-12-16 | $23.24 | $23.34 | $23.19 | $23.19 | $20.40 | 4,983 |
| 2016-12-15 | $23.18 | $23.39 | $23.18 | $23.34 | $20.53 | 80,185 |
| 2016-12-14 | $23.53 | $23.61 | $23.24 | $23.24 | $20.44 | 2,046 |
| 2016-12-13 | $23.74 | $23.88 | $23.72 | $23.88 | $21.01 | 3,058 |
| 2016-12-12 | $23.57 | $23.59 | $23.46 | $23.53 | $20.70 | 5,642 |
| 2016-12-09 | $23.39 | $23.39 | $23.12 | $23.29 | $20.48 | 6,396 |
| 2016-12-08 | $23.52 | $23.74 | $23.52 | $23.70 | $20.85 | 4,558 |
| 2016-12-07 | $23.50 | $23.75 | $23.50 | $23.75 | $20.89 | 16,422 |
| 2016-12-06 | $23.15 | $23.34 | $23.12 | $23.30 | $20.50 | 20,541 |
| 2016-12-05 | $23.02 | $23.19 | $23.02 | $23.19 | $20.40 | 2,662 |
| 2016-12-02 | $22.99 | $22.99 | $22.93 | $22.93 | $20.17 | 2,166 |
| 2016-12-01 | $22.80 | $22.92 | $22.79 | $22.88 | $20.13 | 3,497 |
| 2016-10-28 | $23.39 | $23.56 | $23.39 | $23.56 | $20.72 | 5,413 |
| 2016-10-27 | $23.36 | $23.38 | $23.26 | $23.26 | $20.46 | 7,186 |
| 2016-10-26 | $23.22 | $23.22 | $22.81 | $22.85 | $20.10 | 27,574 |
| 2016-10-25 | $22.99 | $23.09 | $22.76 | $22.93 | $20.17 | 15,761 |
| 2016-10-24 | $20.62 | $20.64 | $20.61 | $20.64 | $18.16 | 1,049 |
| 2016-10-21 | $20.90 | $20.93 | $20.89 | $20.91 | $18.39 | 4,337 |
| 2016-10-20 | $20.92 | $21.01 | $20.92 | $20.92 | $18.40 | 4,099 |
| 2016-10-19 | $21.05 | $21.16 | $21.05 | $21.07 | $18.53 | 95,270 |
| 2016-10-18 | $21.02 | $21.08 | $20.91 | $21.02 | $18.49 | 6,805 |
| 2016-10-17 | $20.80 | $20.80 | $20.66 | $20.66 | $18.17 | 2,902 |
| 2016-10-11 | $21.28 | $21.28 | $21.13 | $21.16 | $18.61 | 3,523 |
| 2016-10-10 | $21.28 | $21.28 | $21.28 | $21.28 | $18.72 | 571 |
| 2016-10-07 | $21.19 | $21.28 | $21.16 | $21.28 | $18.72 | 3,407 |
| 2016-10-06 | $21.15 | $21.15 | $21.15 | $21.15 | $18.61 | 489 |
| 2016-10-05 | $21.01 | $21.17 | $21.01 | $21.12 | $18.58 | 4,806 |
| 2016-10-04 | $21.02 | $21.12 | $20.97 | $21.00 | $18.47 | 3,811 |
| 2016-10-03 | $21.24 | $21.24 | $21.24 | $21.24 | $18.68 | 647 |
| 2016-09-30 | $21.02 | $21.21 | $20.95 | $21.16 | $18.61 | 13,526 |
| 2016-09-27 | $20.67 | $21.03 | $20.67 | $21.00 | $18.47 | 5,484 |
| 2016-09-26 | $20.93 | $20.95 | $20.85 | $20.85 | $18.34 | 1,593 |
| 2016-09-23 | $21.13 | $21.15 | $21.10 | $21.14 | $18.60 | 2,167 |
| 2016-09-22 | $21.18 | $21.20 | $21.17 | $21.17 | $18.62 | 5,358 |
| 2016-09-21 | $20.71 | $20.71 | $20.59 | $20.68 | $18.19 | 5,680 |
| 2016-09-20 | $20.59 | $20.65 | $20.43 | $20.52 | $18.05 | 18,802 |
| 2016-09-19 | $20.52 | $20.52 | $20.43 | $20.43 | $17.97 | 4,423 |
| 2016-09-16 | $20.17 | $20.22 | $20.12 | $20.15 | $17.72 | 10,682 |
| 2016-09-15 | $20.13 | $20.36 | $20.13 | $20.36 | $17.91 | 2,762 |
| 2016-09-14 | $20.28 | $20.28 | $20.15 | $20.17 | $17.74 | 2,270 |
| 2016-09-13 | $20.11 | $20.17 | $20.07 | $20.14 | $17.72 | 2,189 |
| 2016-09-12 | $20.14 | $20.61 | $20.14 | $20.57 | $18.09 | 7,369 |
| 2016-09-09 | $20.76 | $20.76 | $20.38 | $20.38 | $17.93 | 3,871 |
| 2016-09-08 | $21.23 | $21.23 | $21.08 | $21.11 | $18.56 | 3,586 |
| 2016-09-07 | $21.11 | $21.15 | $21.09 | $21.15 | $18.60 | 6,372 |
| 2016-09-06 | $20.84 | $20.96 | $20.84 | $20.92 | $18.40 | 8,837 |
| 2016-09-02 | $20.72 | $20.87 | $20.71 | $20.80 | $18.30 | 10,728 |
| 2016-09-01 | $20.34 | $20.39 | $20.15 | $20.33 | $17.88 | 2,773 |
| 2016-08-31 | $20.33 | $20.37 | $20.00 | $20.10 | $17.68 | 8,453 |
| 2016-08-30 | $20.83 | $20.90 | $20.56 | $20.57 | $18.09 | 18,260 |
| 2016-08-29 | $20.80 | $21.07 | $20.80 | $21.07 | $18.53 | 14,058 |
| 2016-08-26 | $21.21 | $21.33 | $20.94 | $20.99 | $18.46 | 23,746 |
| 2016-08-25 | $21.03 | $21.06 | $20.96 | $20.98 | $18.45 | 16,199 |
| 2016-08-24 | $20.97 | $20.97 | $20.89 | $20.97 | $18.45 | 3,593 |
| 2016-08-23 | $21.01 | $21.06 | $20.98 | $21.01 | $18.48 | 1,609 |
| 2016-08-22 | $20.75 | $20.88 | $20.75 | $20.88 | $18.37 | 597 |
| 2016-08-19 | $20.87 | $20.97 | $20.81 | $20.96 | $18.44 | 8,721 |
| 2016-08-18 | $21.08 | $21.15 | $21.06 | $21.10 | $18.56 | 7,170 |
| 2016-08-17 | $20.77 | $20.90 | $20.75 | $20.89 | $18.38 | 4,684 |
| 2016-08-16 | $20.98 | $21.04 | $20.92 | $20.97 | $18.45 | 10,297 |
| 2016-08-15 | $21.03 | $21.10 | $21.01 | $21.10 | $18.56 | 3,903 |
| 2016-08-12 | $21.10 | $21.10 | $21.02 | $21.02 | $18.49 | 4,667 |
| 2016-08-11 | $21.21 | $21.21 | $21.21 | $21.21 | $18.66 | 7,463 |
| 2016-08-10 | $21.19 | $21.19 | $21.16 | $21.18 | $18.63 | 23,276 |
| 2016-08-09 | $21.09 | $21.29 | $21.09 | $21.22 | $18.66 | 13,423 |
| 2016-08-08 | $20.81 | $20.81 | $20.77 | $20.81 | $18.31 | 2,008 |
| 2016-08-05 | $20.63 | $20.73 | $20.62 | $20.73 | $18.23 | 4,619 |
| 2016-08-04 | $20.29 | $20.43 | $20.29 | $20.43 | $17.97 | 2,539 |
| 2016-08-03 | $20.19 | $20.25 | $20.13 | $20.22 | $17.79 | 6,226 |
| 2016-08-02 | $20.31 | $20.35 | $20.27 | $20.33 | $17.88 | 9,493 |
| 2016-08-01 | $20.39 | $20.44 | $20.34 | $20.39 | $17.94 | 3,662 |
| 2016-07-29 | $20.54 | $20.61 | $20.54 | $20.61 | $18.13 | 10,219 |
| 2016-07-28 | $20.53 | $20.61 | $20.41 | $20.50 | $18.03 | 27,390 |
| 2016-07-27 | $20.05 | $20.27 | $19.91 | $20.27 | $17.83 | 9,110 |
| 2016-07-26 | $20.44 | $20.44 | $20.34 | $20.42 | $17.96 | 4,736 |
| 2016-07-25 | $19.63 | $19.74 | $19.63 | $19.67 | $17.30 | 11,612 |
| 2016-07-22 | $19.62 | $19.65 | $19.62 | $19.65 | $17.28 | 2,904 |
| 2016-07-21 | $19.42 | $19.45 | $19.32 | $19.39 | $17.06 | 5,531 |
| 2016-07-20 | $19.38 | $19.47 | $19.38 | $19.47 | $17.12 | 6,896 |
| 2016-07-19 | $19.34 | $19.45 | $19.26 | $19.33 | $17.00 | 9,101 |
| 2016-07-18 | $19.41 | $19.50 | $19.38 | $19.39 | $17.06 | 8,888 |
| 2016-07-15 | $19.40 | $19.45 | $19.31 | $19.34 | $17.01 | 10,426 |
| 2016-07-14 | $19.50 | $19.53 | $19.43 | $19.53 | $17.18 | 3,868 |
| 2016-07-13 | $19.34 | $19.37 | $19.23 | $19.36 | $17.03 | 15,873 |
| 2016-07-12 | $19.27 | $19.39 | $19.27 | $19.33 | $17.00 | 21,630 |
| 2016-07-11 | $19.02 | $19.15 | $19.02 | $19.08 | $16.78 | 10,240 |
| 2016-07-08 | $18.47 | $18.59 | $18.46 | $18.58 | $16.34 | 15,170 |
| 2016-07-07 | $18.34 | $18.40 | $18.17 | $18.22 | $16.03 | 11,121 |
| 2016-07-06 | $18.22 | $18.29 | $18.22 | $18.29 | $16.09 | 1,868 |
| 2016-07-05 | $18.48 | $18.50 | $18.26 | $18.35 | $16.14 | 8,479 |
| 2016-07-01 | $19.04 | $19.28 | $19.02 | $19.26 | $16.94 | 16,332 |
| 2016-06-30 | $18.23 | $18.44 | $18.23 | $18.38 | $16.17 | 6,336 |
| 2016-06-29 | $18.06 | $18.16 | $18.04 | $18.13 | $15.95 | 25,353 |
| 2016-06-28 | $17.83 | $17.93 | $17.73 | $17.91 | $15.75 | 12,174 |
| 2016-06-27 | $17.60 | $17.60 | $17.22 | $17.54 | $15.43 | 22,389 |
| 2016-06-24 | $18.69 | $18.96 | $18.05 | $18.33 | $16.12 | 25,119 |
| 2016-06-23 | $20.14 | $20.36 | $20.06 | $20.36 | $17.91 | 4,853 |
| 2016-06-22 | $19.38 | $19.41 | $19.26 | $19.26 | $16.94 | 10,553 |
| 2016-06-21 | $19.43 | $19.43 | $19.40 | $19.43 | $17.09 | 1,313 |
| 2016-06-20 | $19.37 | $19.42 | $19.34 | $19.39 | $17.05 | 2,642 |
| 2016-06-17 | $18.66 | $18.75 | $18.57 | $18.73 | $16.48 | 6,534 |
| 2016-06-16 | $18.06 | $18.38 | $18.00 | $18.34 | $16.13 | 15,925 |
| 2016-06-15 | $18.53 | $18.61 | $18.49 | $18.61 | $16.37 | 8,374 |
| 2016-06-14 | $18.35 | $18.42 | $18.34 | $18.39 | $16.17 | 3,714 |
| 2016-06-13 | $18.85 | $18.86 | $18.71 | $18.73 | $16.48 | 11,824 |
| 2016-06-10 | $19.16 | $19.20 | $18.97 | $19.02 | $16.73 | 11,682 |
| 2016-06-09 | $19.64 | $19.70 | $19.64 | $19.70 | $17.33 | 809 |
| 2016-06-08 | $19.95 | $20.00 | $19.86 | $19.96 | $17.56 | 14,947 |
| 2016-06-07 | $19.65 | $19.69 | $19.65 | $19.68 | $17.31 | 1,835 |
| 2016-06-06 | $19.50 | $19.65 | $19.50 | $19.63 | $17.27 | 6,399 |
| 2016-06-03 | $19.32 | $19.36 | $19.25 | $19.36 | $17.03 | 2,823 |
| 2016-06-02 | $19.25 | $19.33 | $19.25 | $19.32 | $16.99 | 4,495 |
| 2016-06-01 | $19.30 | $19.39 | $19.30 | $19.34 | $17.01 | 4,874 |
| 2016-05-31 | $19.39 | $19.39 | $19.21 | $19.24 | $16.92 | 11,666 |
| 2016-05-27 | $19.18 | $19.27 | $19.18 | $19.26 | $16.94 | 3,513 |
| 2016-05-26 | $19.21 | $19.35 | $19.21 | $19.29 | $16.97 | 3,507 |
| 2016-05-25 | $18.87 | $18.87 | $18.84 | $18.84 | $16.57 | 681 |
| 2016-05-24 | $18.62 | $18.85 | $18.62 | $18.85 | $16.58 | 1,994 |
| 2016-05-23 | $18.60 | $18.71 | $18.60 | $18.71 | $16.46 | 99,125 |
| 2016-05-20 | $18.78 | $18.78 | $18.65 | $18.69 | $16.44 | 14,742 |
| 2016-05-19 | $18.62 | $18.64 | $18.62 | $18.64 | $16.40 | 2,132 |
| 2016-05-18 | $18.55 | $18.81 | $18.53 | $18.58 | $16.34 | 1,130 |
| 2016-05-17 | $18.90 | $18.94 | $18.81 | $18.83 | $16.56 | 2,247 |
| 2016-05-16 | $18.79 | $18.90 | $18.79 | $18.85 | $16.58 | 2,331 |
| 2016-05-13 | $18.56 | $18.64 | $18.46 | $18.46 | $16.24 | 4,878 |
| 2016-05-12 | $18.96 | $18.96 | $18.75 | $18.92 | $16.64 | 10,220 |
| 2016-05-11 | $19.00 | $19.09 | $18.99 | $19.05 | $16.76 | 8,574 |
| 2016-05-10 | $18.82 | $18.99 | $18.79 | $18.99 | $16.70 | 5,413 |
| 2016-05-09 | $18.91 | $19.00 | $18.91 | $19.00 | $16.71 | 13,771 |
| 2016-05-06 | $18.70 | $18.86 | $18.70 | $18.85 | $16.58 | 3,253 |
| 2016-05-05 | $18.82 | $18.93 | $18.81 | $18.86 | $16.59 | 21,101 |
| 2016-05-04 | $18.94 | $19.00 | $18.91 | $18.93 | $16.65 | 3,752 |
| 2016-05-03 | $18.73 | $18.99 | $18.73 | $18.92 | $16.64 | 6,260 |
| 2016-05-02 | $19.07 | $19.17 | $19.00 | $19.17 | $16.86 | 9,086 |
| 2016-04-20 | $17.69 | $17.84 | $17.69 | $17.73 | $15.60 | 9,517 |
| 2016-04-19 | $17.57 | $17.63 | $17.52 | $17.59 | $15.47 | 4,183 |
| 2016-04-18 | $17.56 | $17.59 | $17.49 | $17.59 | $15.47 | 4,684 |
| 2016-04-15 | $17.27 | $17.32 | $17.18 | $17.22 | $15.15 | 5,847 |
| 2016-04-14 | $17.42 | $17.49 | $17.35 | $17.48 | $15.38 | 72,123 |
| 2016-04-13 | $17.29 | $17.36 | $17.18 | $17.32 | $15.24 | 19,034 |
| 2016-04-12 | $16.30 | $16.70 | $16.29 | $16.66 | $14.65 | 47,039 |
| 2016-04-11 | $16.58 | $16.65 | $16.54 | $16.59 | $14.59 | 8,243 |
| 2016-04-08 | $16.42 | $16.42 | $16.31 | $16.31 | $14.35 | 545 |
| 2016-04-07 | $16.42 | $16.42 | $16.14 | $16.14 | $14.20 | 16,397 |
| 2016-04-06 | $17.48 | $17.48 | $17.38 | $17.44 | $14.58 | 4,247 |
| 2016-04-05 | $18.03 | $18.03 | $17.69 | $17.88 | $14.94 | 415,477 |
| 2016-04-04 | $17.75 | $17.82 | $17.75 | $17.82 | $14.89 | 3,994 |
| 2016-04-01 | $17.66 | $17.88 | $17.66 | $17.88 | $14.94 | 1,835 |
| 2016-03-28 | $18.57 | $18.59 | $18.53 | $18.53 | $15.49 | 5,680 |
| 2016-03-24 | $18.34 | $18.47 | $18.33 | $18.42 | $15.40 | 9,285 |
| 2016-03-23 | $18.42 | $18.44 | $18.39 | $18.39 | $15.37 | 10,535 |
| 2016-03-22 | $18.12 | $18.20 | $18.12 | $18.20 | $15.21 | 117,141 |
| 2016-03-21 | $18.13 | $18.20 | $18.13 | $18.20 | $15.21 | 8,918 |
| 2016-03-18 | $18.05 | $18.18 | $18.05 | $18.14 | $15.16 | 8,809 |
| 2016-03-17 | $18.24 | $18.35 | $18.23 | $18.35 | $15.34 | 10,860 |
| 2016-03-16 | $17.67 | $17.85 | $17.59 | $17.77 | $14.85 | 1,081 |
| 2016-03-15 | $17.55 | $17.66 | $17.55 | $17.66 | $14.76 | 2,090 |
| 2016-03-14 | $17.80 | $17.94 | $17.80 | $17.93 | $14.99 | 2,757 |
| 2016-03-11 | $17.28 | $17.51 | $17.28 | $17.51 | $14.64 | 10,688 |
| 2016-03-10 | $17.19 | $17.22 | $17.01 | $17.21 | $14.38 | 7,328 |
| 2016-03-09 | $16.99 | $17.11 | $16.94 | $17.10 | $14.29 | 18,773 |
| 2016-03-08 | $16.87 | $17.03 | $16.85 | $16.90 | $14.13 | 43,442 |
| 2016-03-07 | $17.16 | $17.32 | $17.11 | $17.25 | $14.42 | 16,237 |
| 2016-03-04 | $17.60 | $17.92 | $17.60 | $17.84 | $14.91 | 4,446 |
| 2016-03-03 | $17.41 | $17.76 | $17.41 | $17.66 | $14.76 | 5,071 |
| 2016-03-02 | $17.03 | $17.25 | $17.03 | $17.24 | $14.41 | 3,835 |
| 2016-03-01 | $17.27 | $17.50 | $17.27 | $17.47 | $14.60 | 19,061 |
| 2016-02-26 | $16.86 | $16.86 | $16.73 | $16.82 | $14.06 | 8,294 |
| 2016-02-25 | $16.84 | $16.94 | $16.79 | $16.94 | $14.16 | 7,464 |
| 2016-02-24 | $16.62 | $17.01 | $16.62 | $17.01 | $14.22 | 18,174 |
| 2016-02-23 | $17.38 | $17.38 | $17.18 | $17.27 | $14.43 | 18,003 |
| 2016-02-22 | $17.50 | $17.68 | $17.49 | $17.68 | $14.78 | 3,824 |
| 2016-02-19 | $17.43 | $17.53 | $17.42 | $17.53 | $14.65 | 1,549 |
| 2016-02-18 | $17.40 | $17.43 | $17.28 | $17.43 | $14.57 | 9,864 |
| 2016-02-17 | $17.14 | $17.24 | $17.06 | $17.22 | $14.39 | 21,908 |
| 2016-02-16 | $16.30 | $16.51 | $16.29 | $16.51 | $13.80 | 7,894 |
| 2016-02-12 | $15.98 | $16.00 | $15.85 | $15.85 | $13.25 | 7,783 |
| 2016-02-11 | $15.94 | $15.94 | $15.68 | $15.70 | $13.12 | 4,492 |
| 2016-02-10 | $16.13 | $16.21 | $16.04 | $16.04 | $13.41 | 13,495 |
| 2016-02-09 | $15.85 | $16.12 | $15.85 | $16.01 | $13.38 | 13,209 |
| 2016-02-08 | $16.17 | $16.20 | $15.96 | $16.16 | $13.51 | 12,273 |
| 2016-02-05 | $16.90 | $16.90 | $16.64 | $16.64 | $13.91 | 3,503 |
| 2016-02-04 | $16.76 | $16.82 | $16.70 | $16.82 | $14.06 | 11,322 |
| 2016-02-03 | $17.18 | $17.52 | $17.13 | $17.52 | $14.64 | 11,374 |
| 2016-02-02 | $17.47 | $17.59 | $17.36 | $17.55 | $14.67 | 13,552 |
| 2016-02-01 | $16.40 | $16.62 | $16.34 | $16.62 | $13.89 | 18,237 |
| 2016-01-29 | $16.23 | $16.40 | $16.23 | $16.33 | $13.65 | 7,685 |
| 2016-01-28 | $16.28 | $16.45 | $16.27 | $16.40 | $13.70 | 5,839 |
| 2016-01-27 | $16.26 | $16.37 | $16.25 | $16.29 | $13.62 | 6,920 |
| 2016-01-26 | $16.18 | $16.32 | $16.18 | $16.29 | $13.62 | 14,915 |
| 2016-01-25 | $16.15 | $16.15 | $15.97 | $16.02 | $13.39 | 9,451 |
| 2016-01-22 | $16.16 | $16.22 | $16.05 | $16.18 | $13.52 | 3,461 |
| 2016-01-21 | $15.82 | $16.04 | $15.82 | $16.03 | $13.39 | 8,256 |
| 2016-01-20 | $15.68 | $15.90 | $15.55 | $15.83 | $13.23 | 12,438 |
| 2016-01-19 | $16.31 | $16.33 | $16.07 | $16.16 | $13.50 | 5,155 |
| 2016-01-13 | $18.28 | $18.28 | $17.99 | $18.09 | $15.12 | 12,379 |
| 2016-01-12 | $18.20 | $18.30 | $18.08 | $18.21 | $15.22 | 7,062 |
| 2016-01-11 | $18.31 | $18.33 | $17.91 | $18.11 | $15.14 | 5,123 |
| 2016-01-08 | $17.83 | $17.83 | $17.47 | $17.62 | $14.73 | 10,596 |
| 2016-01-07 | $17.51 | $17.58 | $17.32 | $17.46 | $14.59 | 4,379 |
| 2016-01-06 | $17.79 | $17.79 | $17.62 | $17.67 | $14.77 | 4,791 |
| 2016-01-05 | $18.00 | $18.00 | $17.79 | $17.94 | $14.99 | 10,451 |
| 2016-01-04 | $18.12 | $18.32 | $18.00 | $18.28 | $15.28 | 5,754 |
Upm Kymnene Cp Ads (UPMKY) News Headlines
Recent Upm Kymnene Cp Ads (UPMKY) News
Similar Companies to Upm Kymnene Cp Ads (UPMKY) 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 | -- | -- | -- |