UPMKymmene Oyj ADR Unsponsered (UPMMY) Exchange: PINK
Data as of May 6, 2024
$34.47 ($0.09) 0.28%
UPMKymmene Oyj ADR Unsponsered - Daily Information
Click for more stock information on UPMKymmene Oyj ADR Unsponsered.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $34.40 |
| Previous Close | $34.47 |
| High | $34.67 |
| Low | $34.39 |
| Adjusted Open | $34.40 |
| Previous Adjusted Close | $34.47 |
| Adjusted High | $34.67 |
| Adjusted Low | $34.39 |
About UPMKymmene Oyj ADR Unsponsered (UPMMY)
UPMKymmene Oyj ADR Unsponsered
Invest in UPMKymmene Oyj ADR Unsponsered (UPMMY)
Historical Stock Data for UPMKymmene Oyj ADR Unsponsered (UPMMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $34.40 | $34.67 | $34.39 | $34.47 | $34.47 | 14,626 |
| 2024-04-04 | $34.80 | $35.03 | $34.38 | $34.38 | $33.58 | 19,863 |
| 2024-04-03 | $33.96 | $33.96 | $33.62 | $33.78 | $33.00 | 15,976 |
| 2024-04-02 | $33.56 | $33.74 | $33.30 | $33.54 | $32.77 | 42,504 |
| 2024-04-01 | $33.35 | $33.85 | $32.83 | $33.14 | $32.38 | 12,734 |
| 2024-03-28 | $33.47 | $33.50 | $33.13 | $33.34 | $33.34 | 27,523 |
| 2024-03-27 | $33.67 | $33.95 | $33.62 | $33.75 | $33.75 | 14,033 |
| 2024-03-26 | $33.52 | $33.52 | $33.35 | $33.35 | $33.35 | 29,229 |
| 2024-03-25 | $33.38 | $33.68 | $33.37 | $33.56 | $33.56 | 33,423 |
| 2024-03-22 | $33.09 | $33.14 | $32.97 | $33.06 | $33.06 | 20,977 |
| 2024-03-21 | $33.16 | $33.36 | $33.15 | $33.15 | $33.15 | 22,393 |
| 2024-03-20 | $32.42 | $32.57 | $31.68 | $32.57 | $32.57 | 18,649 |
| 2024-03-19 | $31.84 | $32.63 | $31.82 | $32.49 | $32.49 | 37,970 |
| 2024-03-18 | $31.79 | $31.84 | $31.65 | $31.69 | $31.69 | 26,342 |
| 2024-03-15 | $31.94 | $32.03 | $31.75 | $31.88 | $31.88 | 22,996 |
| 2024-03-14 | $32.11 | $32.14 | $31.74 | $31.78 | $31.78 | 17,123 |
| 2024-03-13 | $32.94 | $33.37 | $32.78 | $32.78 | $32.78 | 17,029 |
| 2024-03-12 | $33.75 | $34.08 | $33.72 | $34.08 | $34.08 | 18,580 |
| 2024-03-11 | $33.19 | $33.35 | $33.02 | $33.33 | $33.33 | 23,185 |
| 2024-03-08 | $33.30 | $33.49 | $33.24 | $33.24 | $33.24 | 14,977 |
| 2024-03-07 | $33.14 | $33.56 | $33.14 | $33.50 | $33.50 | 22,887 |
| 2024-03-06 | $32.45 | $32.45 | $32.21 | $32.23 | $32.23 | 27,223 |
| 2024-03-05 | $32.38 | $32.59 | $32.36 | $32.43 | $32.43 | 22,485 |
| 2024-03-04 | $33.21 | $33.44 | $33.07 | $33.13 | $33.13 | 20,474 |
| 2024-03-01 | $33.57 | $33.57 | $33.27 | $33.51 | $33.51 | 17,373 |
| 2024-02-29 | $33.58 | $33.64 | $33.27 | $33.37 | $33.37 | 57,843 |
| 2024-02-28 | $33.45 | $33.62 | $33.45 | $33.53 | $33.53 | 16,992 |
| 2024-02-27 | $32.96 | $33.15 | $32.96 | $33.12 | $33.12 | 57,043 |
| 2024-02-26 | $32.11 | $32.15 | $31.82 | $31.93 | $31.93 | 67,172 |
| 2024-02-23 | $32.20 | $32.27 | $32.08 | $32.10 | $32.10 | 47,611 |
| 2024-02-22 | $31.71 | $31.87 | $31.58 | $31.65 | $31.65 | 31,187 |
| 2024-02-21 | $31.57 | $31.80 | $31.52 | $31.63 | $31.63 | 125,274 |
| 2024-02-20 | $31.58 | $31.80 | $31.56 | $31.62 | $31.62 | 56,839 |
| 2024-02-16 | $30.96 | $31.12 | $30.76 | $31.01 | $31.01 | 36,739 |
| 2024-02-15 | $30.62 | $30.92 | $30.62 | $30.85 | $30.85 | 54,068 |
| 2024-02-14 | $30.58 | $30.61 | $30.30 | $30.38 | $30.38 | 60,705 |
| 2024-02-13 | $30.84 | $30.95 | $30.62 | $30.69 | $30.69 | 55,268 |
| 2024-02-12 | $31.40 | $31.56 | $31.38 | $31.42 | $31.42 | 49,227 |
| 2024-02-09 | $31.35 | $31.54 | $31.26 | $31.51 | $31.51 | 53,836 |
| 2024-02-08 | $30.94 | $30.98 | $30.75 | $30.87 | $30.87 | 38,413 |
| 2024-02-07 | $31.75 | $31.77 | $31.64 | $31.74 | $31.74 | 35,663 |
| 2024-02-06 | $31.66 | $31.78 | $31.63 | $31.74 | $31.74 | 48,341 |
| 2024-02-05 | $31.93 | $31.93 | $31.65 | $31.80 | $31.80 | 47,562 |
| 2024-02-02 | $32.23 | $32.28 | $32.00 | $32.10 | $32.10 | 24,540 |
| 2024-02-01 | $32.57 | $32.85 | $32.50 | $32.70 | $32.70 | 25,094 |
| 2024-01-31 | $36.27 | $36.54 | $36.16 | $36.16 | $36.16 | 20,466 |
| 2024-01-30 | $36.44 | $36.44 | $36.12 | $36.25 | $36.25 | 10,757 |
| 2024-01-29 | $36.65 | $36.98 | $36.59 | $36.98 | $36.98 | 10,536 |
| 2024-01-26 | $36.75 | $36.83 | $36.68 | $36.76 | $36.76 | 8,546 |
| 2024-01-25 | $36.25 | $36.37 | $35.91 | $36.37 | $36.37 | 6,811 |
| 2024-01-24 | $37.04 | $37.04 | $36.61 | $36.61 | $36.61 | 10,015 |
| 2024-01-23 | $36.17 | $36.30 | $35.97 | $36.26 | $36.26 | 15,129 |
| 2024-01-22 | $36.10 | $36.14 | $35.97 | $36.08 | $36.08 | 8,562 |
| 2024-01-19 | $36.49 | $36.50 | $36.25 | $36.50 | $36.50 | 9,187 |
| 2024-01-18 | $37.18 | $37.24 | $37.03 | $37.24 | $37.24 | 10,030 |
| 2024-01-17 | $37.01 | $37.16 | $36.88 | $37.16 | $37.16 | 11,724 |
| 2024-01-16 | $37.57 | $38.07 | $37.57 | $37.66 | $37.66 | 16,923 |
| 2024-01-12 | $38.16 | $38.45 | $38.16 | $38.33 | $38.33 | 9,576 |
| 2024-01-11 | $37.86 | $38.05 | $37.79 | $38.05 | $38.05 | 11,196 |
| 2024-01-10 | $37.79 | $37.92 | $37.70 | $37.81 | $37.81 | 11,481 |
| 2024-01-09 | $37.77 | $38.04 | $37.66 | $37.90 | $37.90 | 14,043 |
| 2024-01-08 | $38.50 | $38.62 | $38.47 | $38.62 | $38.62 | 10,460 |
| 2024-01-05 | $37.83 | $38.22 | $37.83 | $38.01 | $38.01 | 8,869 |
| 2024-01-04 | $37.54 | $37.75 | $37.52 | $37.52 | $37.52 | 9,323 |
| 2024-01-03 | $37.02 | $37.25 | $36.97 | $37.13 | $37.13 | 9,189 |
| 2024-01-02 | $37.59 | $37.65 | $37.47 | $37.54 | $37.54 | 20,976 |
| 2023-12-29 | $37.79 | $37.84 | $37.58 | $37.68 | $37.68 | 7,743 |
| 2023-12-28 | $38.06 | $38.13 | $37.99 | $37.99 | $37.99 | 8,044 |
| 2023-12-27 | $38.31 | $38.31 | $38.18 | $38.22 | $38.22 | 6,362 |
| 2023-12-26 | $38.01 | $38.01 | $37.86 | $37.99 | $37.99 | 7,127 |
| 2023-12-22 | $37.76 | $37.78 | $37.69 | $37.78 | $37.78 | 7,617 |
| 2023-12-21 | $37.48 | $37.54 | $37.38 | $37.50 | $37.50 | 8,833 |
| 2023-12-20 | $37.10 | $37.24 | $36.90 | $36.98 | $36.98 | 12,034 |
| 2023-12-19 | $37.39 | $37.53 | $37.27 | $37.36 | $37.36 | 9,660 |
| 2023-12-18 | $36.63 | $36.91 | $36.58 | $36.80 | $36.80 | 8,611 |
| 2023-12-15 | $36.30 | $36.41 | $36.15 | $36.21 | $36.21 | 17,644 |
| 2023-12-14 | $36.28 | $36.35 | $36.10 | $36.31 | $36.31 | 12,367 |
| 2023-12-13 | $35.26 | $35.76 | $35.14 | $35.76 | $35.76 | 15,787 |
| 2023-12-12 | $34.86 | $35.34 | $34.86 | $35.34 | $35.34 | 11,241 |
| 2023-12-11 | $35.93 | $36.03 | $35.70 | $35.80 | $35.80 | 12,176 |
| 2023-12-08 | $35.90 | $36.12 | $35.90 | $36.11 | $36.11 | 10,712 |
| 2023-12-07 | $34.86 | $35.26 | $34.84 | $35.19 | $35.19 | 20,475 |
| 2023-12-06 | $34.25 | $34.75 | $34.25 | $34.32 | $34.32 | 16,244 |
| 2023-12-05 | $34.41 | $34.69 | $34.34 | $34.48 | $34.48 | 23,710 |
| 2023-12-04 | $34.47 | $34.71 | $34.43 | $34.71 | $34.71 | 16,084 |
| 2023-12-01 | $34.98 | $35.41 | $34.96 | $35.39 | $35.39 | 9,171 |
| 2023-11-30 | $34.60 | $35.00 | $34.60 | $35.00 | $35.00 | 14,924 |
| 2023-11-29 | $34.99 | $35.23 | $34.98 | $35.08 | $35.08 | 8,009 |
| 2023-11-28 | $34.89 | $35.04 | $34.85 | $35.04 | $35.04 | 7,847 |
| 2023-11-27 | $34.23 | $34.37 | $34.19 | $34.29 | $34.29 | 8,197 |
| 2023-11-24 | $34.56 | $34.74 | $34.56 | $34.63 | $34.63 | 5,559 |
| 2023-11-22 | $34.94 | $34.94 | $34.71 | $34.77 | $34.77 | 64,621 |
| 2023-11-21 | $35.95 | $35.97 | $35.58 | $35.68 | $35.68 | 18,424 |
| 2023-11-20 | $35.86 | $35.91 | $35.78 | $35.87 | $35.87 | 31,133 |
| 2023-11-17 | $35.87 | $36.02 | $35.85 | $36.00 | $36.00 | 106,581 |
| 2023-11-16 | $35.25 | $35.25 | $34.94 | $35.03 | $35.03 | 18,556 |
| 2023-11-15 | $35.20 | $35.42 | $35.18 | $35.33 | $35.33 | 13,128 |
| 2023-11-14 | $34.92 | $35.52 | $34.92 | $35.47 | $35.47 | 11,537 |
| 2023-11-13 | $34.25 | $34.44 | $34.25 | $34.43 | $34.43 | 19,058 |
| 2023-11-10 | $34.28 | $34.76 | $34.28 | $34.76 | $34.76 | 7,516 |
| 2023-11-09 | $35.01 | $35.21 | $34.88 | $34.91 | $34.91 | 11,436 |
| 2023-11-08 | $35.37 | $35.46 | $35.24 | $35.32 | $35.32 | 14,201 |
| 2023-11-07 | $35.16 | $35.16 | $34.95 | $35.10 | $35.10 | 10,049 |
| 2023-11-06 | $35.40 | $35.57 | $35.31 | $35.46 | $35.46 | 10,362 |
| 2023-11-03 | $34.89 | $34.96 | $34.71 | $34.87 | $34.87 | 19,310 |
| 2023-11-02 | $34.60 | $34.78 | $34.47 | $34.73 | $34.73 | 13,493 |
| 2023-11-01 | $34.07 | $34.20 | $33.94 | $34.20 | $34.20 | 12,824 |
| 2023-10-31 | $33.50 | $33.63 | $33.39 | $33.59 | $33.59 | 20,737 |
| 2023-10-30 | $33.91 | $33.97 | $33.76 | $33.97 | $33.97 | 32,112 |
| 2023-10-27 | $33.60 | $33.60 | $33.36 | $33.40 | $33.40 | 17,708 |
| 2023-10-26 | $33.30 | $33.30 | $32.88 | $33.12 | $33.12 | 17,100 |
| 2023-10-25 | $33.28 | $33.67 | $33.28 | $33.50 | $33.50 | 17,215 |
| 2023-10-24 | $34.20 | $34.29 | $33.81 | $33.90 | $33.09 | 32,517 |
| 2023-10-23 | $32.31 | $32.46 | $32.14 | $32.19 | $31.43 | 12,608 |
| 2023-10-20 | $32.72 | $32.73 | $32.43 | $32.47 | $31.70 | 15,986 |
| 2023-10-19 | $33.32 | $33.51 | $33.27 | $33.28 | $32.49 | 12,002 |
| 2023-10-18 | $33.69 | $33.70 | $33.37 | $33.37 | $32.58 | 11,904 |
| 2023-10-17 | $34.76 | $34.95 | $34.74 | $34.82 | $33.99 | 19,886 |
| 2023-10-16 | $35.24 | $35.38 | $35.12 | $35.22 | $34.38 | 13,153 |
| 2023-10-13 | $35.14 | $35.14 | $34.63 | $34.71 | $34.71 | 12,046 |
| 2023-10-12 | $35.32 | $35.40 | $34.94 | $34.99 | $34.99 | 97,312 |
| 2023-10-11 | $36.05 | $36.05 | $35.51 | $35.65 | $35.65 | 18,971 |
| 2023-10-10 | $35.16 | $35.22 | $34.96 | $35.07 | $35.07 | 21,342 |
| 2023-10-09 | $34.29 | $34.60 | $34.26 | $34.59 | $34.59 | 14,321 |
| 2023-10-06 | $33.93 | $34.49 | $33.93 | $34.47 | $34.47 | 41,560 |
| 2023-10-05 | $33.66 | $33.66 | $33.50 | $33.60 | $33.60 | 25,742 |
| 2023-10-04 | $33.41 | $33.44 | $33.11 | $33.43 | $33.43 | 32,033 |
| 2023-10-03 | $32.79 | $32.87 | $32.53 | $32.61 | $32.61 | 19,961 |
| 2023-10-02 | $33.62 | $33.63 | $33.46 | $33.50 | $33.50 | 14,702 |
| 2023-09-29 | $34.30 | $34.30 | $34.10 | $34.14 | $34.14 | 16,567 |
| 2023-09-28 | $33.67 | $34.13 | $33.67 | $34.05 | $34.05 | 16,833 |
| 2023-09-27 | $33.50 | $33.50 | $33.14 | $33.26 | $33.26 | 12,626 |
| 2023-09-26 | $33.91 | $34.07 | $33.66 | $33.67 | $33.67 | 16,359 |
| 2023-09-25 | $33.38 | $33.61 | $33.38 | $33.55 | $33.55 | 9,273 |
| 2023-09-22 | $34.04 | $34.04 | $33.64 | $33.72 | $33.72 | 15,446 |
| 2023-09-21 | $34.17 | $34.17 | $33.95 | $33.95 | $33.95 | 7,014 |
| 2023-09-20 | $34.46 | $34.69 | $34.29 | $34.30 | $34.30 | 15,879 |
| 2023-09-19 | $34.41 | $34.49 | $34.34 | $34.49 | $34.49 | 13,577 |
| 2023-09-18 | $34.09 | $34.35 | $34.02 | $34.21 | $34.21 | 33,519 |
| 2023-09-15 | $34.18 | $34.26 | $34.11 | $34.12 | $34.12 | 17,701 |
| 2023-09-14 | $33.27 | $33.58 | $33.27 | $33.58 | $33.58 | 6,102 |
| 2023-09-13 | $32.95 | $33.07 | $32.95 | $33.01 | $33.01 | 14,887 |
| 2023-09-12 | $32.99 | $33.07 | $32.84 | $32.92 | $32.92 | 26,018 |
| 2023-09-11 | $33.27 | $33.56 | $33.27 | $33.47 | $33.47 | 18,381 |
| 2023-09-08 | $32.95 | $33.00 | $32.87 | $32.89 | $32.89 | 11,647 |
| 2023-09-07 | $33.30 | $33.36 | $33.16 | $33.21 | $33.21 | 14,153 |
| 2023-09-06 | $33.34 | $33.51 | $33.25 | $33.36 | $33.36 | 16,300 |
| 2023-09-05 | $33.69 | $33.69 | $33.39 | $33.40 | $33.40 | 25,353 |
| 2023-09-01 | $34.34 | $34.34 | $34.08 | $34.13 | $34.13 | 17,186 |
| 2023-08-31 | $34.47 | $34.47 | $34.15 | $34.19 | $34.19 | 40,290 |
| 2023-08-30 | $34.67 | $34.74 | $34.48 | $34.54 | $34.54 | 18,365 |
| 2023-08-29 | $33.47 | $33.84 | $33.47 | $33.84 | $33.84 | 18,941 |
| 2023-08-28 | $32.68 | $32.72 | $32.59 | $32.68 | $32.68 | 24,822 |
| 2023-08-25 | $32.37 | $32.47 | $32.16 | $32.36 | $32.36 | 10,122 |
| 2023-08-24 | $31.96 | $32.17 | $31.85 | $31.92 | $31.92 | 29,033 |
| 2023-08-23 | $32.26 | $32.44 | $32.25 | $32.43 | $32.43 | 18,143 |
| 2023-08-22 | $32.24 | $32.28 | $32.06 | $32.14 | $32.14 | 40,549 |
| 2023-08-21 | $32.02 | $32.07 | $31.87 | $32.01 | $32.01 | 37,725 |
| 2023-08-18 | $31.40 | $31.67 | $31.40 | $31.58 | $31.58 | 40,926 |
| 2023-08-17 | $31.96 | $32.04 | $31.72 | $31.78 | $31.78 | 38,906 |
| 2023-08-16 | $31.82 | $31.83 | $31.55 | $31.57 | $31.57 | 26,472 |
| 2023-08-15 | $31.94 | $31.98 | $31.54 | $31.57 | $31.57 | 34,315 |
| 2023-08-14 | $31.71 | $31.94 | $31.62 | $31.68 | $31.68 | 21,741 |
| 2023-08-11 | $32.29 | $32.36 | $32.24 | $32.28 | $32.28 | 20,869 |
| 2023-08-10 | $32.66 | $32.81 | $32.46 | $32.49 | $32.49 | 22,830 |
| 2023-08-09 | $32.66 | $32.73 | $32.43 | $32.51 | $32.51 | 26,659 |
| 2023-08-08 | $32.21 | $32.34 | $32.16 | $32.33 | $32.33 | 62,437 |
| 2023-08-07 | $32.70 | $32.78 | $32.55 | $32.73 | $32.73 | 23,507 |
| 2023-08-04 | $32.69 | $32.98 | $32.68 | $32.70 | $32.70 | 194,676 |
| 2023-08-03 | $32.01 | $32.19 | $31.90 | $32.12 | $32.12 | 182,926 |
| 2023-08-02 | $32.17 | $32.24 | $31.97 | $32.03 | $32.03 | 176,174 |
| 2023-08-01 | $33.06 | $33.09 | $32.93 | $33.03 | $33.03 | 159,926 |
| 2023-07-31 | $33.14 | $33.27 | $33.05 | $33.08 | $33.08 | 27,829 |
| 2023-07-28 | $32.77 | $33.18 | $32.71 | $32.83 | $32.83 | 27,013 |
| 2023-07-27 | $33.35 | $33.35 | $32.84 | $32.85 | $32.85 | 27,645 |
| 2023-07-26 | $32.53 | $32.99 | $32.53 | $32.95 | $32.95 | 53,549 |
| 2023-07-25 | $32.71 | $33.02 | $32.59 | $32.71 | $32.71 | 59,362 |
| 2023-07-24 | $31.79 | $31.93 | $31.71 | $31.72 | $31.72 | 25,745 |
| 2023-07-21 | $31.61 | $31.87 | $31.61 | $31.86 | $31.86 | 11,385 |
| 2023-07-20 | $32.55 | $32.59 | $32.39 | $32.59 | $32.59 | 7,378 |
| 2023-07-19 | $32.52 | $32.52 | $32.28 | $32.38 | $32.38 | 23,332 |
| 2023-07-18 | $31.93 | $32.32 | $31.93 | $32.21 | $32.21 | 13,771 |
| 2023-07-17 | $32.16 | $32.17 | $31.94 | $32.12 | $32.12 | 18,635 |
| 2023-07-14 | $32.54 | $32.59 | $32.40 | $32.41 | $32.41 | 32,019 |
| 2023-07-13 | $32.64 | $32.69 | $32.35 | $32.60 | $32.60 | 23,513 |
| 2023-07-12 | $31.91 | $32.10 | $31.85 | $32.08 | $32.08 | 12,894 |
| 2023-07-11 | $31.00 | $31.12 | $30.76 | $31.03 | $31.03 | 49,070 |
| 2023-07-10 | $30.45 | $30.47 | $30.32 | $30.41 | $30.41 | 73,181 |
| 2023-07-07 | $30.13 | $30.42 | $30.07 | $30.31 | $30.31 | 49,795 |
| 2023-07-06 | $29.72 | $29.74 | $29.48 | $29.71 | $29.71 | 39,452 |
| 2023-07-05 | $30.30 | $30.44 | $30.01 | $30.33 | $30.33 | 45,470 |
| 2023-07-03 | $30.13 | $30.34 | $30.04 | $30.30 | $30.30 | 26,928 |
| 2023-06-30 | $29.82 | $29.88 | $29.65 | $29.72 | $29.72 | 47,392 |
| 2023-06-29 | $29.39 | $29.63 | $29.35 | $29.50 | $29.50 | 21,907 |
| 2023-06-28 | $29.74 | $29.80 | $29.55 | $29.65 | $29.65 | 30,737 |
| 2023-06-27 | $29.63 | $29.94 | $29.63 | $29.93 | $29.93 | 136,292 |
| 2023-06-26 | $29.50 | $29.71 | $29.44 | $29.67 | $29.67 | 53,846 |
| 2023-06-23 | $29.35 | $29.51 | $29.35 | $29.42 | $29.42 | 41,658 |
| 2023-06-22 | $29.89 | $29.91 | $29.67 | $29.70 | $29.70 | 73,205 |
| 2023-06-21 | $29.85 | $30.16 | $29.85 | $30.13 | $30.13 | 35,589 |
| 2023-06-20 | $31.04 | $31.04 | $30.76 | $30.92 | $30.92 | 23,645 |
| 2023-06-16 | $31.97 | $32.13 | $31.96 | $31.97 | $31.97 | 12,692 |
| 2023-06-15 | $31.74 | $32.39 | $31.74 | $32.34 | $32.34 | 15,824 |
| 2023-06-14 | $32.51 | $32.51 | $32.14 | $32.26 | $32.26 | 14,649 |
| 2023-06-13 | $31.79 | $31.95 | $31.75 | $31.77 | $31.77 | 52,162 |
| 2023-06-12 | $31.82 | $31.93 | $31.66 | $31.78 | $31.78 | 31,731 |
| 2023-06-09 | $31.93 | $32.09 | $31.90 | $32.00 | $32.00 | 195,221 |
| 2023-06-08 | $31.98 | $31.98 | $31.73 | $31.97 | $31.97 | 43,652 |
| 2023-06-07 | $31.64 | $31.64 | $31.32 | $31.34 | $31.34 | 22,122 |
| 2023-06-06 | $31.62 | $31.84 | $31.40 | $31.73 | $31.73 | 96,334 |
| 2023-06-05 | $30.97 | $31.18 | $30.96 | $31.09 | $31.09 | 36,902 |
| 2023-06-02 | $30.73 | $30.74 | $30.56 | $30.69 | $30.69 | 24,789 |
| 2023-06-01 | $30.00 | $30.19 | $29.91 | $30.16 | $30.16 | 106,676 |
| 2023-05-31 | $30.05 | $30.08 | $29.85 | $30.05 | $30.05 | 66,924 |
| 2023-05-30 | $31.25 | $31.25 | $30.97 | $31.03 | $31.03 | 70,885 |
| 2023-05-26 | $31.64 | $31.70 | $31.48 | $31.59 | $31.59 | 38,521 |
| 2023-05-25 | $31.30 | $31.35 | $31.07 | $31.26 | $31.26 | 61,128 |
| 2023-05-24 | $31.93 | $31.93 | $31.62 | $31.68 | $31.68 | 21,721 |
| 2023-05-23 | $32.19 | $32.25 | $31.92 | $31.98 | $31.98 | 74,147 |
| 2023-05-22 | $31.45 | $31.59 | $31.35 | $31.51 | $31.51 | 103,424 |
| 2023-05-19 | $31.69 | $31.78 | $31.64 | $31.74 | $31.74 | 28,571 |
| 2023-05-18 | $31.42 | $31.66 | $30.90 | $31.25 | $31.25 | 45,562 |
| 2023-05-17 | $31.16 | $31.18 | $30.99 | $31.18 | $31.18 | 21,275 |
| 2023-05-16 | $32.17 | $32.17 | $31.94 | $31.94 | $31.94 | 46,106 |
| 2023-05-15 | $31.88 | $31.95 | $31.78 | $31.90 | $31.90 | 41,027 |
| 2023-05-12 | $32.24 | $32.30 | $31.91 | $31.99 | $31.99 | 21,515 |
| 2023-05-11 | $33.12 | $33.12 | $32.59 | $32.85 | $32.85 | 36,781 |
| 2023-05-10 | $33.31 | $33.31 | $33.02 | $33.26 | $33.26 | 24,423 |
| 2023-05-09 | $32.90 | $33.00 | $32.83 | $32.98 | $32.98 | 17,989 |
| 2023-05-08 | $33.62 | $33.70 | $33.43 | $33.56 | $33.56 | 19,529 |
| 2023-05-05 | $33.09 | $33.40 | $32.93 | $33.33 | $33.33 | 13,787 |
| 2023-05-04 | $32.44 | $32.71 | $32.39 | $32.70 | $32.70 | 28,341 |
| 2023-05-03 | $32.71 | $32.95 | $32.64 | $32.71 | $32.71 | 36,507 |
| 2023-05-02 | $31.98 | $32.11 | $31.85 | $32.06 | $32.06 | 39,770 |
| 2023-05-01 | $31.95 | $32.19 | $31.62 | $31.65 | $31.65 | 42,366 |
| 2023-04-28 | $31.76 | $32.03 | $31.76 | $31.85 | $31.85 | 18,333 |
| 2023-04-27 | $31.79 | $31.91 | $31.68 | $31.88 | $31.88 | 71,185 |
| 2023-04-26 | $31.79 | $31.79 | $31.28 | $31.28 | $31.28 | 29,442 |
| 2023-04-25 | $32.31 | $32.38 | $32.00 | $32.00 | $32.00 | 34,530 |
| 2023-04-24 | $32.77 | $33.10 | $32.77 | $32.90 | $32.90 | 49,389 |
| 2023-04-21 | $32.47 | $32.62 | $32.34 | $32.58 | $32.58 | 23,032 |
| 2023-04-20 | $32.49 | $32.73 | $32.49 | $32.61 | $32.61 | 21,176 |
| 2023-04-19 | $32.83 | $33.02 | $32.77 | $32.77 | $32.77 | 23,880 |
| 2023-04-18 | $32.65 | $32.85 | $32.59 | $32.80 | $32.80 | 38,444 |
| 2023-04-17 | $32.47 | $32.55 | $32.24 | $32.43 | $32.43 | 72,107 |
| 2023-04-14 | $32.03 | $32.09 | $31.85 | $31.97 | $31.97 | 21,299 |
| 2023-04-13 | $32.41 | $32.75 | $32.41 | $32.71 | $32.71 | 29,686 |
| 2023-04-12 | $32.87 | $33.20 | $32.84 | $32.90 | $32.10 | 15,401 |
| 2023-04-11 | $33.68 | $33.85 | $33.67 | $33.71 | $32.89 | 26,105 |
| 2023-04-10 | $33.11 | $34.75 | $33.11 | $33.73 | $32.90 | 30,668 |
| 2023-04-06 | $33.69 | $33.96 | $33.63 | $33.80 | $32.98 | 18,262 |
| 2023-04-05 | $33.80 | $33.80 | $33.61 | $33.74 | $32.91 | 14,335 |
| 2023-04-04 | $33.85 | $33.91 | $33.71 | $33.77 | $32.95 | 24,345 |
| 2023-04-03 | $33.39 | $33.66 | $33.39 | $33.66 | $32.84 | 28,958 |
| 2023-03-31 | $33.72 | $33.83 | $33.56 | $33.58 | $32.76 | 23,828 |
| 2023-03-30 | $33.72 | $33.84 | $33.69 | $33.74 | $32.92 | 25,182 |
| 2023-03-29 | $33.17 | $33.24 | $33.10 | $33.15 | $33.15 | 31,694 |
| 2023-03-28 | $33.17 | $33.31 | $33.17 | $33.24 | $33.24 | 31,231 |
| 2023-03-27 | $33.24 | $33.24 | $33.04 | $33.11 | $33.11 | 17,500 |
| 2023-03-24 | $33.39 | $33.64 | $33.32 | $33.59 | $33.59 | 17,793 |
| 2023-03-23 | $34.16 | $34.44 | $33.79 | $33.91 | $33.91 | 13,842 |
| 2023-03-22 | $33.89 | $34.45 | $33.84 | $33.96 | $33.96 | 21,872 |
| 2023-03-21 | $34.82 | $34.86 | $34.46 | $34.71 | $34.71 | 19,207 |
| 2023-03-20 | $33.52 | $33.70 | $33.50 | $33.51 | $33.51 | 17,652 |
| 2023-03-17 | $33.41 | $33.41 | $33.02 | $33.24 | $33.24 | 23,824 |
| 2023-03-16 | $33.78 | $34.54 | $33.78 | $34.41 | $34.41 | 21,034 |
| 2023-03-15 | $34.43 | $34.77 | $34.32 | $34.69 | $34.69 | 12,187 |
| 2023-03-14 | $35.59 | $35.68 | $35.46 | $35.59 | $35.59 | 17,128 |
| 2023-03-13 | $34.86 | $35.41 | $34.86 | $35.37 | $35.37 | 10,673 |
| 2023-03-10 | $35.63 | $35.90 | $35.53 | $35.57 | $35.57 | 10,429 |
| 2023-03-09 | $36.06 | $36.06 | $35.76 | $35.76 | $35.76 | 8,769 |
| 2023-03-08 | $36.53 | $36.67 | $36.47 | $36.57 | $36.57 | 13,339 |
| 2023-03-07 | $36.49 | $36.49 | $36.01 | $36.06 | $36.06 | 14,120 |
| 2023-03-06 | $36.91 | $37.03 | $36.82 | $36.90 | $36.90 | 10,491 |
| 2023-03-03 | $37.68 | $38.11 | $37.46 | $37.91 | $37.91 | 13,511 |
| 2023-03-02 | $36.87 | $37.58 | $36.87 | $37.28 | $37.28 | 17,078 |
| 2023-03-01 | $37.44 | $37.62 | $37.44 | $37.46 | $37.46 | 12,100 |
| 2023-02-28 | $36.25 | $36.42 | $36.15 | $36.27 | $36.27 | 18,317 |
| 2023-02-27 | $35.93 | $36.10 | $35.84 | $35.96 | $35.96 | 14,776 |
| 2023-02-24 | $35.03 | $35.13 | $34.91 | $35.06 | $35.06 | 7,112 |
| 2023-02-23 | $36.12 | $36.12 | $35.63 | $35.81 | $35.81 | 15,188 |
| 2023-02-22 | $36.22 | $36.51 | $36.12 | $36.25 | $36.25 | 10,760 |
| 2023-02-21 | $36.66 | $36.66 | $36.34 | $36.40 | $36.40 | 10,935 |
| 2023-02-17 | $36.15 | $36.51 | $36.15 | $36.51 | $36.51 | 9,467 |
| 2023-02-16 | $36.31 | $36.90 | $36.31 | $36.54 | $36.54 | 13,069 |
| 2023-02-15 | $36.66 | $36.81 | $36.55 | $36.80 | $36.80 | 8,132 |
| 2023-02-14 | $37.49 | $37.71 | $37.23 | $37.54 | $37.54 | 11,719 |
| 2023-02-13 | $37.51 | $37.68 | $37.48 | $37.66 | $37.66 | 13,162 |
| 2023-02-10 | $36.79 | $36.83 | $36.60 | $36.74 | $36.74 | 9,601 |
| 2023-02-09 | $37.77 | $37.77 | $37.45 | $37.57 | $37.57 | 16,408 |
| 2023-02-08 | $37.67 | $37.70 | $37.50 | $37.55 | $37.55 | 21,132 |
| 2023-02-07 | $37.99 | $38.09 | $37.77 | $38.05 | $38.05 | 19,390 |
| 2023-02-06 | $37.15 | $37.16 | $36.94 | $37.08 | $37.08 | 17,561 |
| 2023-02-03 | $37.94 | $37.99 | $37.44 | $37.44 | $37.44 | 6,503 |
| 2023-02-02 | $37.41 | $37.52 | $36.96 | $37.09 | $37.09 | 13,659 |
| 2023-02-01 | $36.97 | $37.50 | $36.72 | $37.14 | $37.14 | 23,967 |
| 2023-01-31 | $35.80 | $36.16 | $35.80 | $36.11 | $36.11 | 13,101 |
| 2023-01-30 | $36.04 | $36.49 | $35.93 | $36.00 | $36.00 | 13,004 |
| 2023-01-27 | $35.93 | $36.13 | $35.85 | $36.07 | $36.07 | 12,813 |
| 2023-01-26 | $36.25 | $36.42 | $36.15 | $36.40 | $36.40 | 8,685 |
| 2023-01-25 | $36.20 | $36.65 | $36.20 | $36.64 | $36.64 | 9,288 |
| 2023-01-24 | $36.50 | $37.02 | $36.50 | $36.87 | $36.87 | 23,692 |
| 2023-01-23 | $36.61 | $36.65 | $36.54 | $36.59 | $36.59 | 18,424 |
| 2023-01-20 | $35.81 | $36.17 | $35.80 | $36.17 | $36.17 | 14,434 |
| 2023-01-19 | $35.87 | $36.00 | $35.73 | $35.95 | $35.95 | 25,078 |
| 2023-01-18 | $36.36 | $36.36 | $35.86 | $35.86 | $35.86 | 12,517 |
| 2023-01-17 | $35.32 | $35.56 | $35.24 | $35.42 | $35.42 | 13,743 |
| 2023-01-13 | $35.99 | $36.27 | $35.96 | $36.27 | $36.27 | 13,944 |
| 2023-01-12 | $37.50 | $37.59 | $37.22 | $37.54 | $37.54 | 13,044 |
| 2023-01-11 | $37.03 | $37.13 | $36.87 | $37.01 | $37.01 | 7,227 |
| 2023-01-10 | $37.28 | $37.49 | $37.16 | $37.46 | $37.46 | 11,976 |
| 2023-01-09 | $37.39 | $37.80 | $37.23 | $37.41 | $37.41 | 15,927 |
| 2023-01-06 | $36.80 | $37.60 | $36.60 | $37.58 | $37.58 | 17,450 |
| 2023-01-05 | $36.81 | $37.25 | $36.69 | $36.74 | $36.74 | 8,179 |
| 2023-01-04 | $36.55 | $36.65 | $36.41 | $36.45 | $36.45 | 14,267 |
| 2023-01-03 | $37.05 | $37.34 | $36.88 | $37.01 | $37.01 | 7,752 |
| 2022-12-30 | $37.48 | $37.73 | $37.33 | $37.38 | $37.38 | 19,653 |
| 2022-12-29 | $37.50 | $37.90 | $37.41 | $37.49 | $37.49 | 16,121 |
| 2022-12-28 | $37.90 | $37.90 | $37.54 | $37.63 | $37.63 | 10,555 |
| 2022-12-27 | $37.87 | $38.02 | $37.80 | $38.02 | $38.02 | 6,505 |
| 2022-12-23 | $37.83 | $38.01 | $37.78 | $37.83 | $37.83 | 9,796 |
| 2022-12-22 | $38.05 | $38.05 | $37.82 | $38.00 | $38.00 | 15,184 |
| 2022-12-21 | $37.83 | $38.13 | $37.83 | $37.98 | $37.98 | 15,813 |
| 2022-12-20 | $37.47 | $37.66 | $37.45 | $37.56 | $37.56 | 38,795 |
| 2022-12-19 | $37.25 | $37.43 | $37.13 | $37.22 | $37.22 | 58,051 |
| 2022-12-16 | $36.75 | $37.00 | $36.74 | $36.97 | $36.97 | 8,506 |
| 2022-12-15 | $37.97 | $38.03 | $37.20 | $37.29 | $37.29 | 7,302 |
| 2022-12-14 | $38.53 | $38.96 | $38.53 | $38.76 | $38.76 | 15,474 |
| 2022-12-13 | $38.93 | $39.09 | $38.33 | $38.56 | $38.56 | 10,824 |
| 2022-12-12 | $38.24 | $38.42 | $38.06 | $38.42 | $38.42 | 7,927 |
| 2022-12-09 | $38.78 | $39.06 | $38.78 | $39.01 | $39.01 | 5,859 |
| 2022-12-08 | $37.93 | $38.00 | $37.82 | $37.96 | $37.96 | 5,694 |
| 2022-12-07 | $37.77 | $37.77 | $37.59 | $37.61 | $37.61 | 4,366 |
| 2022-12-06 | $37.30 | $37.53 | $36.89 | $37.21 | $37.21 | 5,744 |
| 2022-12-05 | $37.55 | $37.55 | $37.16 | $37.37 | $37.37 | 6,830 |
| 2022-12-02 | $37.01 | $37.33 | $37.01 | $37.33 | $37.33 | 9,450 |
| 2022-12-01 | $37.32 | $37.32 | $36.91 | $37.21 | $37.21 | 25,704 |
| 2022-11-30 | $36.28 | $36.62 | $35.78 | $36.57 | $36.57 | 13,900 |
| 2022-11-29 | $35.82 | $36.00 | $35.78 | $35.78 | $35.78 | 12,460 |
| 2022-11-28 | $35.56 | $35.76 | $35.14 | $35.21 | $35.21 | 16,258 |
| 2022-11-25 | $35.71 | $36.07 | $35.71 | $36.07 | $36.07 | 2,644 |
| 2022-11-23 | $35.84 | $36.07 | $35.78 | $36.07 | $36.07 | 10,265 |
| 2022-11-22 | $35.45 | $35.77 | $35.42 | $35.77 | $35.77 | 11,625 |
| 2022-11-21 | $35.12 | $35.32 | $35.05 | $35.32 | $35.32 | 20,341 |
| 2022-11-18 | $35.57 | $35.64 | $35.44 | $35.50 | $35.50 | 16,950 |
| 2022-11-17 | $35.11 | $35.56 | $35.08 | $35.51 | $35.51 | 20,191 |
| 2022-11-16 | $35.45 | $36.02 | $35.45 | $36.01 | $36.01 | 9,834 |
| 2022-11-15 | $35.55 | $35.74 | $34.88 | $35.25 | $35.25 | 25,737 |
| 2022-11-14 | $35.39 | $35.52 | $35.08 | $35.08 | $35.08 | 12,189 |
| 2022-11-11 | $34.87 | $35.54 | $34.87 | $35.46 | $35.46 | 13,350 |
| 2022-11-10 | $35.57 | $35.86 | $35.15 | $35.46 | $35.46 | 24,236 |
| 2022-11-09 | $35.54 | $35.70 | $35.21 | $35.25 | $35.25 | 6,581 |
| 2022-11-08 | $35.47 | $35.98 | $35.37 | $35.76 | $35.76 | 20,754 |
| 2022-11-07 | $35.67 | $35.72 | $35.40 | $35.42 | $35.42 | 37,736 |
| 2022-11-04 | $34.67 | $35.12 | $34.35 | $35.07 | $35.07 | 37,287 |
| 2022-11-03 | $33.12 | $33.37 | $32.99 | $33.22 | $33.22 | 22,574 |
| 2022-11-02 | $34.08 | $34.37 | $33.56 | $33.72 | $33.72 | 18,847 |
| 2022-11-01 | $34.26 | $34.26 | $33.85 | $33.96 | $33.96 | 17,022 |
| 2022-10-31 | $33.63 | $33.72 | $33.07 | $33.44 | $33.44 | 26,094 |
| 2022-10-28 | $34.19 | $34.64 | $34.10 | $34.56 | $34.56 | 23,418 |
| 2022-10-27 | $35.00 | $35.50 | $35.00 | $35.17 | $35.17 | 10,655 |
| 2022-10-26 | $35.78 | $36.12 | $35.78 | $35.92 | $35.92 | 19,719 |
| 2022-10-25 | $34.83 | $35.10 | $34.75 | $35.10 | $35.10 | 17,142 |
| 2022-10-24 | $34.61 | $34.85 | $34.34 | $34.67 | $34.67 | 20,314 |
| 2022-10-21 | $33.47 | $34.43 | $33.47 | $34.40 | $34.40 | 14,023 |
| 2022-10-20 | $33.89 | $34.13 | $33.58 | $33.58 | $33.58 | 16,856 |
| 2022-10-19 | $33.72 | $34.05 | $33.58 | $33.75 | $33.75 | 24,166 |
| 2022-10-18 | $35.57 | $35.57 | $34.81 | $35.01 | $35.01 | 24,862 |
| 2022-10-17 | $35.59 | $35.73 | $35.42 | $35.65 | $35.65 | 22,520 |
| 2022-10-14 | $34.12 | $34.42 | $34.12 | $34.21 | $34.21 | 140,626 |
| 2022-10-13 | $31.97 | $33.44 | $31.97 | $33.43 | $33.43 | 32,950 |
| 2022-10-12 | $32.41 | $32.52 | $32.31 | $32.34 | $32.34 | 19,324 |
| 2022-10-11 | $32.34 | $32.80 | $32.22 | $32.24 | $32.24 | 27,801 |
| 2022-10-10 | $32.58 | $32.70 | $32.21 | $32.40 | $32.40 | 25,461 |
| 2022-10-07 | $32.36 | $32.64 | $32.20 | $32.32 | $32.32 | 23,016 |
| 2022-10-06 | $33.51 | $33.59 | $33.26 | $33.34 | $33.34 | 42,513 |
| 2022-10-05 | $33.53 | $34.22 | $33.53 | $34.22 | $34.22 | 71,563 |
| 2022-10-04 | $34.15 | $34.68 | $34.15 | $34.64 | $34.64 | 66,366 |
| 2022-10-03 | $32.59 | $33.06 | $32.58 | $32.98 | $32.98 | 51,052 |
| 2022-09-30 | $31.55 | $31.87 | $31.51 | $31.51 | $31.51 | 96,747 |
| 2022-09-29 | $30.69 | $31.04 | $30.45 | $31.04 | $31.04 | 129,560 |
| 2022-09-28 | $31.00 | $31.89 | $30.96 | $31.89 | $31.89 | 52,151 |
| 2022-09-27 | $31.16 | $31.33 | $30.70 | $30.84 | $30.84 | 161,446 |
| 2022-09-26 | $30.91 | $31.29 | $30.80 | $30.90 | $30.90 | 121,860 |
| 2022-09-23 | $31.68 | $31.91 | $31.35 | $31.64 | $31.64 | 133,591 |
| 2022-09-22 | $32.94 | $32.96 | $32.50 | $32.74 | $32.74 | 41,484 |
| 2022-09-21 | $33.70 | $33.99 | $33.32 | $33.32 | $33.32 | 30,955 |
| 2022-09-20 | $33.82 | $34.47 | $33.82 | $34.30 | $34.30 | 61,653 |
| 2022-09-19 | $34.21 | $34.97 | $34.21 | $34.96 | $34.96 | 84,467 |
| 2022-09-16 | $35.15 | $35.79 | $34.99 | $35.36 | $35.36 | 114,317 |
| 2022-09-15 | $34.49 | $34.62 | $34.32 | $34.42 | $34.42 | 17,526 |
| 2022-09-14 | $34.20 | $34.31 | $33.95 | $34.10 | $34.10 | 19,985 |
| 2022-09-13 | $34.79 | $35.03 | $34.47 | $34.48 | $34.48 | 20,262 |
| 2022-09-12 | $34.93 | $35.14 | $34.88 | $34.90 | $34.90 | 19,090 |
| 2022-09-09 | $34.31 | $34.62 | $34.20 | $34.29 | $34.29 | 23,511 |
| 2022-09-08 | $33.61 | $33.84 | $33.37 | $33.73 | $33.73 | 37,377 |
| 2022-09-07 | $33.05 | $33.71 | $32.98 | $33.55 | $33.55 | 31,535 |
| 2022-09-06 | $32.57 | $32.75 | $32.28 | $32.58 | $32.58 | 40,258 |
| 2022-09-02 | $33.03 | $33.31 | $32.37 | $32.38 | $32.38 | 32,308 |
| 2022-09-01 | $32.67 | $33.21 | $32.67 | $33.16 | $33.16 | 35,014 |
| 2022-08-31 | $33.90 | $34.20 | $33.90 | $34.06 | $34.06 | 67,152 |
| 2022-08-30 | $34.05 | $34.05 | $33.74 | $33.91 | $33.91 | 58,436 |
| 2022-08-29 | $33.70 | $34.20 | $33.70 | $34.06 | $34.06 | 49,859 |
| 2022-08-26 | $34.75 | $34.79 | $33.92 | $33.92 | $33.92 | 26,678 |
| 2022-08-25 | $34.18 | $34.45 | $34.12 | $34.43 | $34.43 | 21,177 |
| 2022-08-24 | $33.77 | $34.29 | $33.75 | $34.26 | $34.26 | 22,975 |
| 2022-08-23 | $34.06 | $34.14 | $33.93 | $34.09 | $34.09 | 113,755 |
| 2022-08-22 | $33.69 | $33.91 | $33.61 | $33.82 | $33.82 | 61,980 |
| 2022-08-19 | $34.46 | $34.80 | $34.46 | $34.63 | $34.63 | 10,799 |
| 2022-08-18 | $34.58 | $34.74 | $34.57 | $34.72 | $34.72 | 25,176 |
| 2022-08-17 | $34.05 | $34.58 | $34.05 | $34.58 | $34.58 | 21,364 |
| 2022-08-16 | $34.16 | $34.78 | $34.16 | $34.45 | $34.45 | 17,355 |
| 2022-08-15 | $34.69 | $34.93 | $34.59 | $34.86 | $34.86 | 32,591 |
| 2022-08-12 | $35.07 | $35.25 | $34.93 | $35.25 | $35.25 | 9,892 |
| 2022-08-11 | $34.47 | $35.05 | $34.36 | $34.60 | $34.60 | 24,958 |
| 2022-08-10 | $34.26 | $34.45 | $34.09 | $34.21 | $34.21 | 20,490 |
| 2022-08-09 | $32.61 | $32.61 | $32.33 | $32.40 | $32.40 | 46,118 |
| 2022-08-08 | $32.86 | $32.94 | $32.62 | $32.65 | $32.65 | 31,161 |
| 2022-08-05 | $32.26 | $32.41 | $32.14 | $32.41 | $32.41 | 28,960 |
| 2022-08-04 | $32.04 | $32.68 | $32.04 | $32.68 | $32.68 | 9,670 |
| 2022-08-03 | $31.85 | $31.98 | $31.68 | $31.98 | $31.98 | 14,616 |
| 2022-08-02 | $31.70 | $31.80 | $31.41 | $31.67 | $31.67 | 56,126 |
| 2022-08-01 | $31.91 | $32.12 | $31.85 | $31.97 | $31.97 | 66,668 |
| 2022-07-29 | $31.24 | $31.76 | $31.24 | $31.76 | $31.76 | 20,028 |
| 2022-07-28 | $30.83 | $31.71 | $30.77 | $31.05 | $31.05 | 51,503 |
| 2022-07-27 | $30.11 | $30.73 | $29.98 | $30.73 | $30.73 | 34,953 |
| 2022-07-26 | $29.66 | $29.74 | $29.48 | $29.48 | $29.48 | 66,420 |
| 2022-07-25 | $30.31 | $30.34 | $29.52 | $30.15 | $30.15 | 52,077 |
| 2022-07-22 | $29.74 | $29.74 | $29.39 | $29.43 | $29.43 | 36,827 |
| 2022-07-21 | $30.17 | $30.85 | $30.17 | $30.85 | $30.85 | 19,751 |
| 2022-07-20 | $30.92 | $31.72 | $30.57 | $30.66 | $30.66 | 85,226 |
| 2022-07-19 | $30.53 | $31.35 | $30.53 | $30.90 | $30.90 | 86,785 |
| 2022-07-18 | $30.36 | $30.49 | $29.97 | $30.01 | $30.01 | 137,556 |
| 2022-07-15 | $29.68 | $29.89 | $29.65 | $29.75 | $29.75 | 34,126 |
| 2022-07-14 | $28.35 | $28.77 | $28.26 | $28.72 | $28.72 | 59,421 |
| 2022-07-13 | $28.65 | $28.95 | $28.42 | $28.83 | $28.83 | 35,712 |
| 2022-07-12 | $29.42 | $29.51 | $29.18 | $29.21 | $29.21 | 72,589 |
| 2022-07-11 | $29.03 | $29.27 | $28.93 | $28.93 | $28.93 | 80,185 |
| 2022-07-08 | $30.17 | $30.23 | $29.91 | $30.06 | $30.06 | 36,190 |
| 2022-07-07 | $30.42 | $30.51 | $30.20 | $30.40 | $30.40 | 55,558 |
| 2022-07-06 | $29.78 | $30.01 | $29.49 | $29.85 | $29.85 | 152,611 |
| 2022-07-05 | $29.86 | $30.16 | $29.63 | $30.16 | $30.16 | 53,173 |
| 2022-07-01 | $30.21 | $30.63 | $29.78 | $30.63 | $30.63 | 47,372 |
| 2022-06-30 | $30.12 | $30.50 | $29.97 | $30.46 | $30.46 | 18,469 |
| 2022-06-29 | $31.39 | $31.55 | $31.24 | $31.35 | $31.35 | 34,686 |
| 2022-06-28 | $31.90 | $31.90 | $31.28 | $31.41 | $31.41 | 106,974 |
| 2022-06-27 | $31.40 | $31.52 | $31.28 | $31.41 | $31.41 | 70,303 |
| 2022-06-24 | $31.06 | $31.55 | $31.06 | $31.55 | $31.55 | 50,881 |
| 2022-06-23 | $30.88 | $30.88 | $30.44 | $30.66 | $30.66 | 40,419 |
| 2022-06-22 | $31.82 | $32.00 | $31.56 | $31.60 | $31.60 | 48,325 |
| 2022-06-21 | $33.17 | $33.17 | $32.60 | $32.77 | $32.77 | 47,661 |
| 2022-06-17 | $32.02 | $32.04 | $31.48 | $31.89 | $31.89 | 38,871 |
| 2022-06-16 | $31.72 | $32.71 | $31.69 | $32.01 | $32.01 | 38,308 |
| 2022-06-15 | $32.44 | $33.36 | $32.34 | $32.60 | $32.60 | 53,840 |
| 2022-06-14 | $32.08 | $32.35 | $31.64 | $31.86 | $31.86 | 47,531 |
| 2022-06-13 | $32.67 | $32.81 | $32.21 | $32.40 | $32.40 | 33,105 |
| 2022-06-10 | $33.73 | $33.88 | $33.32 | $33.86 | $33.86 | 44,083 |
| 2022-06-09 | $35.08 | $35.38 | $34.60 | $34.60 | $34.60 | 11,827 |
| 2022-06-08 | $35.79 | $36.06 | $35.72 | $35.79 | $35.79 | 13,722 |
| 2022-06-07 | $35.62 | $36.07 | $35.62 | $36.07 | $36.07 | 18,115 |
| 2022-06-06 | $35.87 | $35.95 | $35.68 | $35.73 | $35.73 | 11,591 |
| 2022-06-03 | $35.34 | $35.55 | $35.29 | $35.51 | $35.51 | 13,886 |
| 2022-06-02 | $35.36 | $35.61 | $35.20 | $35.59 | $35.59 | 29,794 |
| 2022-06-01 | $35.46 | $35.46 | $35.07 | $35.40 | $35.40 | 12,990 |
| 2022-05-31 | $35.38 | $35.69 | $35.35 | $35.56 | $35.56 | 17,972 |
| 2022-05-27 | $35.91 | $36.39 | $35.88 | $36.11 | $36.11 | 8,395 |
| 2022-05-26 | $34.50 | $36.84 | $34.50 | $36.14 | $36.14 | 13,722 |
| 2022-05-25 | $35.43 | $35.98 | $35.43 | $35.86 | $35.86 | 43,626 |
| 2022-05-24 | $35.01 | $35.25 | $34.78 | $35.22 | $35.22 | 21,426 |
| 2022-05-23 | $34.45 | $34.86 | $34.34 | $34.82 | $34.82 | 42,079 |
| 2022-05-20 | $34.31 | $34.36 | $33.74 | $34.12 | $34.12 | 16,557 |
| 2022-05-19 | $33.32 | $33.80 | $33.08 | $33.66 | $33.66 | 19,557 |
| 2022-05-18 | $34.37 | $34.37 | $33.69 | $33.69 | $33.69 | 25,770 |
| 2022-05-17 | $34.29 | $34.94 | $34.28 | $34.59 | $34.59 | 23,202 |
| 2022-05-16 | $33.24 | $33.47 | $33.06 | $33.34 | $33.34 | 33,451 |
| 2022-05-13 | $32.92 | $33.77 | $32.78 | $32.95 | $32.95 | 35,442 |
| 2022-05-12 | $32.92 | $33.07 | $32.46 | $32.76 | $32.76 | 24,661 |
| 2022-05-11 | $33.74 | $33.90 | $32.99 | $33.11 | $33.11 | 47,267 |
| 2022-05-10 | $33.55 | $33.62 | $33.02 | $33.48 | $33.48 | 33,944 |
| 2022-05-09 | $32.93 | $33.60 | $32.75 | $32.92 | $32.92 | 38,607 |
| 2022-05-06 | $33.18 | $33.35 | $32.92 | $33.12 | $33.12 | 43,499 |
| 2022-05-05 | $34.49 | $34.54 | $33.64 | $33.97 | $33.97 | 27,357 |
| 2022-05-04 | $34.10 | $35.06 | $34.08 | $35.06 | $35.06 | 24,746 |
| 2022-05-03 | $34.57 | $34.60 | $34.01 | $34.21 | $34.21 | 24,978 |
| 2022-05-02 | $34.46 | $34.63 | $34.24 | $34.61 | $34.61 | 33,786 |
| 2022-04-29 | $34.77 | $34.87 | $34.38 | $34.47 | $34.47 | 25,777 |
| 2022-04-28 | $33.91 | $34.52 | $33.72 | $34.43 | $34.43 | 31,265 |
| 2022-04-27 | $34.84 | $35.23 | $34.78 | $35.00 | $35.00 | 31,013 |
| 2022-04-26 | $34.12 | $34.37 | $33.53 | $33.75 | $33.75 | 22,902 |
| 2022-04-25 | $34.16 | $34.38 | $33.53 | $34.38 | $34.38 | 23,544 |
| 2022-04-22 | $35.49 | $35.72 | $34.84 | $34.95 | $34.95 | 17,796 |
| 2022-04-21 | $35.37 | $35.48 | $34.72 | $34.72 | $34.72 | 22,555 |
| 2022-04-20 | $33.93 | $33.97 | $33.61 | $33.67 | $33.67 | 15,656 |
| 2022-04-19 | $33.06 | $33.25 | $32.83 | $33.25 | $33.25 | 30,727 |
| 2022-04-18 | $32.89 | $33.33 | $32.42 | $33.09 | $33.09 | 21,287 |
| 2022-04-14 | $32.85 | $33.19 | $32.85 | $33.00 | $33.00 | 20,823 |
| 2022-04-13 | $33.92 | $34.08 | $33.80 | $34.08 | $34.08 | 13,648 |
| 2022-04-12 | $33.84 | $33.93 | $33.19 | $33.29 | $33.29 | 15,294 |
| 2022-04-11 | $34.43 | $34.74 | $34.37 | $34.37 | $34.37 | 29,395 |
| 2022-04-08 | $34.65 | $34.77 | $34.45 | $34.45 | $34.45 | 25,828 |
| 2022-04-07 | $33.50 | $33.83 | $33.33 | $33.71 | $33.71 | 29,998 |
| 2022-04-06 | $32.65 | $32.94 | $32.63 | $32.85 | $32.85 | 31,298 |
| 2022-04-05 | $33.52 | $33.71 | $33.31 | $33.45 | $33.45 | 52,740 |
| 2022-04-04 | $32.54 | $33.05 | $32.54 | $32.75 | $32.75 | 39,932 |
| 2022-04-01 | $33.25 | $33.25 | $32.92 | $33.19 | $33.19 | 20,491 |
| 2022-03-31 | $32.72 | $33.01 | $32.58 | $32.65 | $32.65 | 31,795 |
| 2022-03-30 | $33.87 | $33.87 | $33.58 | $33.58 | $33.58 | 12,768 |
| 2022-03-29 | $35.40 | $35.99 | $34.78 | $34.98 | $33.51 | 41,653 |
| 2022-03-28 | $34.31 | $34.89 | $33.86 | $34.49 | $33.04 | 35,248 |
| 2022-03-25 | $34.25 | $34.40 | $33.67 | $34.18 | $32.74 | 32,945 |
| 2022-03-24 | $33.90 | $34.25 | $33.78 | $34.25 | $32.80 | 10,619 |
| 2022-03-23 | $33.89 | $34.04 | $33.69 | $33.79 | $32.37 | 21,780 |
| 2022-03-22 | $33.34 | $34.22 | $33.34 | $34.15 | $32.71 | 55,809 |
| 2022-03-21 | $33.11 | $33.52 | $33.02 | $33.26 | $31.86 | 33,246 |
| 2022-03-18 | $32.74 | $33.27 | $32.74 | $33.26 | $31.86 | 33,246 |
| 2022-03-17 | $33.05 | $33.62 | $32.93 | $33.24 | $31.84 | 34,672 |
| 2022-03-16 | $33.23 | $34.19 | $32.77 | $33.31 | $31.91 | 18,266 |
| 2022-03-15 | $32.74 | $32.82 | $32.06 | $32.37 | $31.00 | 82,177 |
| 2022-03-14 | $32.59 | $33.42 | $32.59 | $32.94 | $31.55 | 61,673 |
| 2022-03-11 | $31.77 | $31.77 | $31.02 | $31.03 | $29.72 | 47,866 |
| 2022-03-10 | $30.41 | $30.81 | $30.41 | $30.61 | $29.32 | 123,971 |
| 2022-03-09 | $29.34 | $30.20 | $29.14 | $29.78 | $28.53 | 128,928 |
| 2022-03-08 | $28.89 | $29.54 | $28.28 | $28.76 | $27.55 | 178,325 |
| 2022-03-07 | $28.77 | $28.98 | $27.85 | $28.03 | $26.85 | 177,138 |
| 2022-03-04 | $29.34 | $29.34 | $28.72 | $28.98 | $27.76 | 52,722 |
| 2022-03-03 | $30.99 | $31.01 | $30.71 | $30.72 | $29.43 | 76,895 |
| 2022-03-02 | $32.47 | $33.18 | $32.47 | $33.04 | $31.65 | 66,577 |
| 2022-03-01 | $33.32 | $33.32 | $32.30 | $32.34 | $30.98 | 68,380 |
| 2022-02-28 | $34.42 | $34.73 | $34.10 | $34.38 | $32.93 | 79,057 |
| 2022-02-25 | $35.31 | $35.87 | $35.31 | $35.83 | $34.32 | 54,697 |
| 2022-02-24 | $33.58 | $34.70 | $33.47 | $34.68 | $33.22 | 68,286 |
| 2022-02-23 | $36.65 | $36.99 | $35.97 | $36.00 | $34.48 | 31,317 |
| 2022-02-22 | $36.38 | $36.53 | $35.97 | $36.12 | $34.60 | 20,677 |
| 2022-02-18 | $37.60 | $37.60 | $37.36 | $37.53 | $35.95 | 13,067 |
| 2022-02-17 | $37.58 | $37.60 | $37.41 | $37.45 | $35.87 | 33,768 |
| 2022-02-16 | $37.84 | $38.62 | $37.71 | $38.58 | $36.95 | 7,664 |
| 2022-02-15 | $37.54 | $37.79 | $37.40 | $37.75 | $36.15 | 23,109 |
| 2022-02-14 | $36.78 | $37.13 | $36.75 | $36.98 | $35.42 | 24,421 |
| 2022-02-11 | $37.63 | $37.71 | $36.99 | $37.17 | $35.60 | 23,462 |
| 2022-02-10 | $37.20 | $37.76 | $37.16 | $37.25 | $35.68 | 16,129 |
| 2022-02-09 | $38.27 | $38.27 | $38.05 | $38.10 | $36.49 | 8,630 |
| 2022-02-08 | $37.60 | $37.83 | $37.60 | $37.81 | $36.22 | 13,443 |
| 2022-02-07 | $37.17 | $37.47 | $37.13 | $37.23 | $35.66 | 13,536 |
| 2022-02-04 | $37.26 | $37.54 | $37.11 | $37.52 | $35.94 | 14,263 |
| 2022-02-03 | $37.22 | $37.54 | $37.22 | $37.35 | $35.78 | 15,432 |
| 2022-02-02 | $37.47 | $37.51 | $37.38 | $37.51 | $35.93 | 10,699 |
| 2022-02-01 | $37.79 | $37.79 | $37.31 | $37.56 | $35.98 | 30,373 |
| 2022-01-31 | $35.67 | $36.31 | $35.67 | $36.31 | $34.78 | 48,558 |
| 2022-01-28 | $35.79 | $36.46 | $35.79 | $36.46 | $34.92 | 30,360 |
| 2022-01-27 | $37.04 | $37.06 | $36.49 | $36.61 | $35.07 | 20,044 |
| 2022-01-26 | $39.92 | $40.84 | $39.31 | $39.43 | $37.77 | 47,585 |
| 2022-01-25 | $39.05 | $39.43 | $38.89 | $39.15 | $37.50 | 27,750 |
| 2022-01-24 | $38.20 | $38.94 | $37.99 | $38.94 | $37.30 | 25,873 |
| 2022-01-21 | $39.06 | $39.06 | $38.75 | $38.79 | $37.16 | 35,901 |
| 2022-01-20 | $40.27 | $40.29 | $39.72 | $39.77 | $38.09 | 41,029 |
| 2022-01-19 | $40.20 | $40.20 | $39.81 | $39.81 | $38.13 | 15,648 |
| 2022-01-18 | $39.62 | $39.62 | $39.27 | $39.38 | $37.72 | 17,686 |
| 2022-01-14 | $39.18 | $39.49 | $39.18 | $39.49 | $37.83 | 11,044 |
| 2022-01-13 | $39.89 | $39.98 | $39.53 | $39.53 | $37.86 | 16,400 |
| 2022-01-12 | $38.91 | $38.97 | $38.72 | $38.72 | $37.09 | 9,950 |
| 2022-01-11 | $38.55 | $38.82 | $38.46 | $38.80 | $37.17 | 17,229 |
| 2022-01-10 | $38.24 | $38.61 | $38.19 | $38.61 | $36.98 | 11,893 |
| 2022-01-07 | $38.91 | $39.10 | $38.86 | $39.05 | $37.40 | 12,683 |
| 2022-01-06 | $38.84 | $38.94 | $38.68 | $38.90 | $37.26 | 12,223 |
| 2022-01-05 | $38.93 | $39.24 | $38.85 | $38.85 | $37.21 | 17,535 |
| 2022-01-04 | $38.35 | $38.35 | $38.13 | $38.20 | $36.59 | 10,633 |
| 2022-01-03 | $37.58 | $37.66 | $37.47 | $37.62 | $36.04 | 21,284 |
| 2021-12-31 | $38.61 | $38.61 | $38.02 | $38.14 | $36.53 | 5,562 |
| 2021-12-30 | $37.99 | $38.03 | $37.77 | $37.82 | $36.23 | 15,005 |
| 2021-12-29 | $37.73 | $37.90 | $37.73 | $37.90 | $36.30 | 9,916 |
| 2021-12-28 | $37.59 | $37.73 | $37.55 | $37.65 | $36.06 | 15,246 |
| 2021-12-27 | $37.71 | $37.82 | $37.64 | $37.69 | $36.10 | 16,965 |
| 2021-12-23 | $37.30 | $37.44 | $37.28 | $37.44 | $35.86 | 16,522 |
| 2021-12-22 | $36.48 | $37.05 | $36.48 | $37.05 | $35.49 | 21,084 |
| 2021-12-21 | $36.37 | $36.41 | $36.11 | $36.25 | $34.72 | 38,285 |
| 2021-12-20 | $35.78 | $35.78 | $35.36 | $35.75 | $34.24 | 23,866 |
| 2021-12-17 | $36.33 | $36.47 | $36.04 | $36.10 | $34.58 | 22,354 |
| 2021-12-16 | $36.56 | $36.56 | $36.04 | $36.15 | $34.63 | 21,432 |
| 2021-12-15 | $36.22 | $36.54 | $36.10 | $36.54 | $35.00 | 25,202 |
| 2021-12-14 | $36.47 | $36.50 | $36.06 | $36.15 | $34.62 | 31,232 |
| 2021-12-13 | $36.87 | $36.87 | $36.54 | $36.57 | $35.03 | 24,965 |
| 2021-12-10 | $37.28 | $37.35 | $37.14 | $37.18 | $35.61 | 57,934 |
| 2021-12-09 | $37.69 | $37.77 | $37.41 | $37.55 | $35.97 | 35,657 |
| 2021-12-08 | $37.96 | $38.04 | $37.78 | $38.04 | $36.44 | 10,294 |
| 2021-12-07 | $37.81 | $38.09 | $37.81 | $37.98 | $36.38 | 40,240 |
| 2021-12-06 | $37.91 | $37.91 | $35.70 | $37.30 | $35.73 | 26,082 |
| 2021-12-03 | $36.94 | $37.01 | $36.67 | $37.00 | $35.44 | 30,530 |
| 2021-12-02 | $37.39 | $37.77 | $37.39 | $37.77 | $36.18 | 23,209 |
| 2021-12-01 | $37.50 | $37.69 | $37.11 | $37.19 | $35.62 | 27,619 |
| 2021-11-30 | $36.76 | $36.76 | $36.00 | $36.26 | $34.73 | 58,814 |
| 2021-11-29 | $37.20 | $37.20 | $36.83 | $36.96 | $35.40 | 42,639 |
| 2021-11-26 | $36.24 | $36.46 | $36.24 | $36.31 | $34.78 | 13,116 |
| 2021-11-24 | $36.27 | $36.33 | $36.19 | $36.32 | $34.79 | 9,451 |
| 2021-11-23 | $36.37 | $36.48 | $36.34 | $36.46 | $34.92 | 14,966 |
| 2021-11-22 | $36.64 | $36.73 | $36.36 | $36.36 | $34.83 | 23,375 |
| 2021-11-19 | $36.44 | $36.54 | $36.35 | $36.45 | $34.91 | 10,940 |
| 2021-11-18 | $36.87 | $37.08 | $36.79 | $36.84 | $35.29 | 42,687 |
| 2021-11-17 | $36.71 | $36.79 | $36.63 | $36.76 | $35.21 | 9,846 |
| 2021-11-16 | $36.91 | $36.94 | $36.73 | $36.73 | $35.18 | 26,113 |
| 2021-11-15 | $37.01 | $37.06 | $36.66 | $36.95 | $35.39 | 13,968 |
| 2021-11-12 | $37.11 | $37.25 | $37.07 | $37.11 | $35.54 | 6,254 |
| 2021-11-11 | $36.56 | $36.81 | $36.56 | $36.70 | $35.15 | 25,334 |
| 2021-11-10 | $35.82 | $35.92 | $35.64 | $35.65 | $34.15 | 11,505 |
| 2021-11-09 | $35.93 | $35.93 | $35.67 | $35.77 | $34.26 | 17,742 |
| 2021-11-08 | $35.66 | $35.75 | $35.62 | $35.67 | $34.17 | 15,594 |
| 2021-11-05 | $35.56 | $35.78 | $35.56 | $35.73 | $34.22 | 12,563 |
| 2021-11-04 | $35.65 | $35.69 | $35.37 | $35.44 | $33.95 | 21,593 |
| 2021-11-03 | $35.69 | $36.14 | $35.69 | $36.14 | $34.62 | 14,432 |
| 2021-11-02 | $35.40 | $35.45 | $35.34 | $35.42 | $33.92 | 23,318 |
| 2021-11-01 | $35.55 | $35.82 | $35.49 | $35.82 | $34.31 | 24,064 |
| 2021-10-29 | $35.49 | $35.49 | $35.13 | $35.21 | $33.72 | 14,156 |
| 2021-10-28 | $35.97 | $36.44 | $35.97 | $36.43 | $34.90 | 15,816 |
| 2021-10-27 | $36.26 | $36.43 | $36.11 | $36.24 | $34.71 | 8,217 |
| 2021-10-26 | $36.28 | $36.28 | $35.97 | $36.02 | $34.50 | 74,042 |
| 2021-10-25 | $35.99 | $36.06 | $35.77 | $35.96 | $34.45 | 28,073 |
| 2021-10-22 | $36.24 | $36.24 | $35.84 | $35.99 | $34.47 | 18,428 |
| 2021-10-21 | $35.33 | $35.45 | $35.24 | $35.27 | $33.78 | 21,970 |
| 2021-10-20 | $35.53 | $35.75 | $35.53 | $35.66 | $34.16 | 21,488 |
| 2021-10-19 | $36.01 | $36.09 | $35.99 | $36.01 | $34.49 | 32,804 |
| 2021-10-18 | $35.00 | $35.35 | $35.00 | $35.28 | $33.79 | 29,987 |
| 2021-10-15 | $35.32 | $35.34 | $35.20 | $35.31 | $33.82 | 16,406 |
| 2021-10-14 | $35.54 | $35.59 | $35.24 | $35.44 | $33.95 | 34,769 |
| 2021-10-13 | $35.28 | $35.35 | $35.02 | $35.31 | $33.82 | 17,269 |
| 2021-10-12 | $34.43 | $34.93 | $34.43 | $34.84 | $33.37 | 28,666 |
| 2021-10-11 | $35.73 | $36.00 | $35.66 | $35.79 | $34.28 | 22,229 |
| 2021-10-08 | $35.91 | $36.09 | $35.80 | $36.00 | $34.48 | 19,825 |
| 2021-10-07 | $36.26 | $36.31 | $35.98 | $36.00 | $34.48 | 92,908 |
| 2021-10-06 | $35.42 | $35.68 | $35.30 | $35.54 | $34.04 | 16,090 |
| 2021-10-05 | $35.39 | $35.71 | $35.39 | $35.56 | $34.06 | 48,121 |
| 2021-10-04 | $35.78 | $35.78 | $35.34 | $35.57 | $34.07 | 30,591 |
| 2021-10-01 | $35.42 | $35.50 | $35.16 | $35.45 | $33.96 | 32,891 |
| 2021-09-30 | $35.43 | $35.58 | $35.12 | $35.36 | $33.87 | 33,366 |
| 2021-09-29 | $35.46 | $35.58 | $35.32 | $35.57 | $34.07 | 37,079 |
| 2021-09-28 | $36.11 | $36.15 | $35.80 | $35.87 | $34.36 | 64,282 |
| 2021-09-27 | $36.73 | $36.78 | $36.55 | $36.55 | $35.01 | 17,920 |
| 2021-09-24 | $37.06 | $37.28 | $37.06 | $37.20 | $35.64 | 17,209 |
| 2021-09-23 | $37.73 | $37.88 | $37.69 | $37.77 | $36.18 | 20,350 |
| 2021-09-22 | $37.34 | $37.55 | $37.13 | $37.19 | $35.62 | 39,703 |
| 2021-09-21 | $36.80 | $36.97 | $36.78 | $36.82 | $35.27 | 34,578 |
| 2021-09-20 | $36.40 | $36.41 | $36.04 | $36.28 | $34.75 | 27,459 |
| 2021-09-17 | $37.85 | $37.93 | $37.35 | $37.56 | $35.98 | 13,308 |
| 2021-09-16 | $38.85 | $38.95 | $38.57 | $38.86 | $37.22 | 14,823 |
| 2021-09-15 | $39.16 | $39.21 | $38.92 | $39.19 | $37.54 | 13,022 |
| 2021-09-14 | $39.31 | $39.40 | $39.07 | $39.14 | $37.49 | 9,863 |
| 2021-09-13 | $39.67 | $39.67 | $39.49 | $39.61 | $37.94 | 8,733 |
| 2021-09-10 | $41.13 | $41.13 | $40.75 | $40.79 | $39.07 | 7,515 |
| 2021-09-09 | $40.88 | $40.88 | $40.66 | $40.76 | $39.04 | 4,988 |
| 2021-09-08 | $40.88 | $41.06 | $40.75 | $40.98 | $39.25 | 9,537 |
| 2021-09-07 | $41.62 | $41.77 | $41.62 | $41.67 | $39.91 | 7,421 |
| 2021-09-03 | $41.19 | $41.38 | $41.19 | $41.36 | $39.62 | 5,468 |
| 2021-09-02 | $41.32 | $41.33 | $41.06 | $41.21 | $39.47 | 10,451 |
| 2021-09-01 | $40.88 | $40.92 | $40.84 | $40.84 | $39.11 | 32,490 |
| 2021-08-31 | $40.82 | $40.82 | $40.55 | $40.64 | $38.93 | 19,244 |
| 2021-08-30 | $40.96 | $40.97 | $40.74 | $40.92 | $39.20 | 6,776 |
| 2021-08-27 | $40.68 | $41.02 | $40.52 | $41.02 | $39.29 | 11,718 |
| 2021-08-26 | $40.67 | $40.68 | $40.52 | $40.58 | $38.87 | 7,697 |
| 2021-08-25 | $40.65 | $40.72 | $40.56 | $40.70 | $38.99 | 9,758 |
| 2021-08-24 | $40.73 | $40.78 | $40.62 | $40.72 | $39.00 | 14,873 |
| 2021-08-23 | $40.36 | $40.49 | $40.32 | $40.42 | $38.72 | 5,330 |
| 2021-08-20 | $40.03 | $40.20 | $40.00 | $40.20 | $38.51 | 7,715 |
| 2021-08-19 | $39.85 | $40.11 | $39.85 | $40.01 | $38.32 | 21,827 |
| 2021-08-18 | $40.50 | $40.51 | $40.27 | $40.27 | $38.57 | 21,560 |
| 2021-08-17 | $40.70 | $40.70 | $40.37 | $40.45 | $38.75 | 10,416 |
| 2021-08-16 | $40.77 | $41.17 | $40.77 | $41.13 | $39.40 | 12,290 |
| 2021-08-13 | $41.32 | $41.41 | $41.26 | $41.36 | $39.62 | 6,081 |
| 2021-08-12 | $41.08 | $41.18 | $40.99 | $41.09 | $39.35 | 5,365 |
| 2021-08-11 | $40.60 | $41.00 | $40.60 | $40.92 | $39.20 | 6,944 |
| 2021-08-10 | $40.23 | $40.47 | $40.23 | $40.47 | $38.77 | 8,513 |
| 2021-08-09 | $39.83 | $40.32 | $39.83 | $40.27 | $38.57 | 5,516 |
| 2021-08-06 | $40.32 | $40.52 | $40.32 | $40.35 | $38.65 | 10,399 |
| 2021-08-05 | $40.91 | $40.91 | $40.67 | $40.68 | $38.96 | 6,174 |
| 2021-08-04 | $41.11 | $41.11 | $40.79 | $40.95 | $39.22 | 6,137 |
| 2021-08-03 | $40.63 | $40.81 | $40.38 | $40.81 | $39.09 | 5,101 |
| 2021-08-02 | $40.67 | $40.73 | $40.39 | $40.39 | $38.68 | 5,451 |
| 2021-07-30 | $40.86 | $40.93 | $40.69 | $40.80 | $39.08 | 24,105 |
| 2021-07-29 | $41.04 | $41.18 | $40.95 | $41.08 | $39.35 | 43,640 |
| 2021-07-28 | $40.68 | $41.00 | $40.66 | $40.94 | $39.21 | 11,228 |
| 2021-07-27 | $40.60 | $40.87 | $40.60 | $40.87 | $39.15 | 9,614 |
| 2021-07-26 | $40.65 | $40.65 | $40.45 | $40.65 | $38.94 | 6,159 |
| 2021-07-23 | $40.46 | $40.54 | $40.30 | $40.37 | $38.67 | 10,495 |
| 2021-07-22 | $40.21 | $40.21 | $39.75 | $40.00 | $38.31 | 8,081 |
| 2021-07-21 | $38.75 | $38.92 | $38.64 | $38.73 | $37.10 | 10,266 |
| 2021-07-20 | $38.32 | $38.80 | $38.32 | $38.80 | $37.17 | 14,552 |
| 2021-07-19 | $38.00 | $38.05 | $37.89 | $37.97 | $36.37 | 8,489 |
| 2021-07-16 | $38.68 | $38.68 | $38.42 | $38.52 | $36.90 | 10,853 |
| 2021-07-15 | $38.85 | $39.01 | $38.70 | $38.74 | $37.10 | 9,306 |
| 2021-07-14 | $39.12 | $39.27 | $39.09 | $39.24 | $37.59 | 10,557 |
| 2021-07-13 | $39.22 | $39.23 | $39.02 | $39.06 | $37.41 | 7,514 |
| 2021-07-12 | $39.34 | $39.56 | $39.34 | $39.56 | $37.89 | 6,023 |
| 2021-07-09 | $39.50 | $39.56 | $38.90 | $39.51 | $37.85 | 11,231 |
| 2021-07-08 | $38.26 | $38.76 | $38.26 | $38.62 | $36.99 | 9,661 |
| 2021-07-07 | $38.65 | $38.79 | $38.57 | $38.77 | $37.14 | 13,446 |
| 2021-07-06 | $38.68 | $38.68 | $38.38 | $38.41 | $36.79 | 11,340 |
| 2021-07-02 | $38.24 | $38.27 | $38.10 | $38.21 | $36.60 | 10,729 |
| 2021-07-01 | $37.98 | $37.98 | $37.75 | $37.80 | $36.21 | 6,199 |
| 2021-06-30 | $37.75 | $37.86 | $37.71 | $37.84 | $36.25 | 12,494 |
| 2021-06-29 | $38.06 | $38.08 | $37.74 | $37.86 | $36.26 | 15,177 |
| 2021-06-28 | $38.08 | $38.29 | $38.08 | $38.25 | $36.64 | 18,030 |
| 2021-06-25 | $37.99 | $38.39 | $37.99 | $38.39 | $36.77 | 14,491 |
| 2021-06-24 | $38.05 | $38.07 | $37.87 | $38.04 | $36.44 | 13,988 |
| 2021-06-23 | $37.85 | $37.86 | $37.61 | $37.65 | $36.06 | 10,526 |
| 2021-06-22 | $37.89 | $38.13 | $37.75 | $38.09 | $36.49 | 20,285 |
| 2021-06-21 | $37.39 | $37.78 | $37.22 | $37.77 | $36.18 | 13,549 |
| 2021-06-18 | $37.22 | $37.40 | $37.02 | $37.21 | $35.64 | 14,467 |
| 2021-06-17 | $38.96 | $38.96 | $38.24 | $38.56 | $36.94 | 8,600 |
| 2021-06-16 | $39.38 | $39.53 | $39.08 | $39.23 | $37.58 | 7,278 |
| 2021-06-15 | $38.69 | $38.80 | $38.52 | $38.78 | $37.15 | 10,875 |
| 2021-06-14 | $39.17 | $39.44 | $39.17 | $39.34 | $37.68 | 9,988 |
| 2021-06-11 | $38.95 | $39.00 | $38.82 | $39.00 | $37.36 | 13,953 |
| 2021-06-10 | $38.63 | $38.65 | $38.52 | $38.57 | $36.95 | 5,583 |
| 2021-06-09 | $38.73 | $38.82 | $38.71 | $38.81 | $37.17 | 5,907 |
| 2021-06-08 | $39.08 | $39.09 | $38.87 | $38.97 | $37.33 | 9,571 |
| 2021-06-07 | $38.83 | $38.92 | $38.77 | $38.86 | $37.22 | 6,855 |
| 2021-06-04 | $38.86 | $38.92 | $38.69 | $38.92 | $37.28 | 7,135 |
| 2021-06-03 | $38.52 | $38.78 | $38.52 | $38.78 | $37.15 | 21,707 |
| 2021-06-02 | $39.39 | $39.48 | $39.31 | $39.48 | $37.82 | 10,620 |
| 2021-06-01 | $38.98 | $38.98 | $38.75 | $38.80 | $37.17 | 17,405 |
| 2021-05-28 | $38.22 | $38.38 | $38.11 | $38.30 | $36.69 | 13,046 |
| 2021-05-27 | $38.47 | $38.47 | $38.18 | $38.29 | $36.68 | 11,096 |
| 2021-05-26 | $38.54 | $38.69 | $38.48 | $38.59 | $36.96 | 11,085 |
| 2021-05-25 | $39.47 | $39.47 | $39.09 | $39.33 | $37.67 | 7,236 |
| 2021-05-24 | $39.01 | $39.14 | $38.95 | $39.11 | $37.46 | 28,741 |
| 2021-05-21 | $39.17 | $39.26 | $39.06 | $39.24 | $37.59 | 18,517 |
| 2021-05-20 | $39.37 | $39.47 | $39.33 | $39.42 | $37.76 | 19,877 |
| 2021-05-19 | $38.87 | $39.20 | $38.87 | $39.03 | $37.39 | 5,335 |
| 2021-05-18 | $40.14 | $40.14 | $39.90 | $39.90 | $38.22 | 9,809 |
| 2021-05-17 | $39.52 | $39.66 | $39.48 | $39.62 | $37.95 | 8,667 |
| 2021-05-14 | $39.66 | $39.92 | $39.60 | $39.92 | $38.24 | 12,135 |
| 2021-05-13 | $39.02 | $39.81 | $39.02 | $39.81 | $38.13 | 11,079 |
| 2021-05-12 | $39.39 | $39.51 | $39.15 | $39.29 | $37.63 | 12,617 |
| 2021-05-11 | $39.21 | $39.70 | $39.21 | $39.65 | $37.98 | 12,637 |
| 2021-05-10 | $40.26 | $40.34 | $40.08 | $40.15 | $38.46 | 12,483 |
| 2021-05-07 | $40.31 | $40.36 | $40.07 | $40.23 | $38.54 | 23,532 |
| 2021-05-06 | $39.70 | $40.06 | $39.70 | $40.06 | $38.37 | 18,354 |
| 2021-05-05 | $39.69 | $39.85 | $39.56 | $39.77 | $38.09 | 13,923 |
| 2021-05-04 | $39.05 | $39.08 | $38.77 | $39.05 | $37.41 | 8,177 |
| 2021-05-03 | $39.05 | $39.37 | $39.05 | $39.27 | $37.62 | 11,691 |
| 2021-04-30 | $39.24 | $39.31 | $38.97 | $39.03 | $37.38 | 6,932 |
| 2021-04-29 | $39.85 | $39.85 | $39.46 | $39.78 | $38.10 | 5,351 |
| 2021-04-28 | $39.77 | $39.78 | $39.61 | $39.78 | $38.10 | 11,380 |
| 2021-04-27 | $39.38 | $39.63 | $39.38 | $39.49 | $37.83 | 8,534 |
| 2021-04-26 | $40.00 | $40.09 | $39.78 | $39.78 | $38.10 | 21,834 |
| 2021-04-23 | $39.48 | $39.84 | $39.38 | $39.80 | $38.12 | 45,976 |
| 2021-04-22 | $39.32 | $39.32 | $38.90 | $38.99 | $37.34 | 18,974 |
| 2021-04-21 | $38.95 | $39.51 | $38.95 | $39.24 | $37.59 | 38,921 |
| 2021-04-20 | $38.69 | $38.69 | $38.30 | $38.50 | $36.88 | 13,294 |
| 2021-04-19 | $38.93 | $38.97 | $38.80 | $38.86 | $37.22 | 30,315 |
| 2021-04-16 | $38.62 | $38.74 | $38.52 | $38.71 | $37.08 | 26,770 |
| 2021-04-15 | $37.03 | $38.19 | $36.92 | $37.94 | $36.34 | 24,675 |
| 2021-04-14 | $36.38 | $36.54 | $36.38 | $36.53 | $34.99 | 25,529 |
| 2021-04-13 | $36.99 | $36.99 | $36.75 | $36.89 | $35.34 | 51,933 |
| 2021-04-12 | $36.96 | $36.96 | $36.74 | $36.86 | $35.31 | 14,162 |
| 2021-04-09 | $37.30 | $37.36 | $37.27 | $37.30 | $35.73 | 14,726 |
| 2021-04-08 | $37.16 | $37.33 | $37.05 | $37.28 | $35.71 | 12,073 |
| 2021-04-07 | $36.92 | $37.06 | $36.84 | $36.91 | $35.35 | 13,489 |
| 2021-04-06 | $36.89 | $37.09 | $36.83 | $36.91 | $35.35 | 17,044 |
| 2021-04-05 | $36.99 | $37.27 | $36.80 | $37.26 | $35.69 | 22,104 |
| 2021-04-01 | $36.39 | $36.64 | $36.29 | $36.54 | $35.00 | 27,202 |
| 2021-03-31 | $36.29 | $36.42 | $35.92 | $36.42 | $34.89 | 27,795 |
| 2021-03-30 | $38.35 | $39.41 | $38.25 | $39.10 | $35.90 | 12,469 |
| 2021-03-29 | $38.49 | $38.75 | $38.18 | $38.36 | $35.22 | 24,667 |
| 2021-03-26 | $38.19 | $38.52 | $38.19 | $38.51 | $35.36 | 8,140 |
| 2021-03-25 | $37.73 | $38.04 | $37.47 | $38.04 | $34.93 | 31,756 |
| 2021-03-24 | $37.62 | $37.83 | $37.56 | $37.66 | $34.58 | 12,075 |
| 2021-03-23 | $37.89 | $37.94 | $37.41 | $37.56 | $34.49 | 14,452 |
| 2021-03-22 | $38.09 | $38.09 | $37.44 | $37.44 | $34.38 | 12,652 |
| 2021-03-19 | $38.11 | $38.51 | $37.92 | $38.38 | $35.23 | 24,553 |
| 2021-03-18 | $38.07 | $38.43 | $38.02 | $38.02 | $34.91 | 10,821 |
| 2021-03-17 | $37.75 | $38.02 | $37.62 | $37.92 | $34.82 | 23,346 |
| 2021-03-16 | $38.14 | $38.14 | $37.84 | $38.01 | $34.90 | 9,149 |
| 2021-03-15 | $38.71 | $38.71 | $38.34 | $38.34 | $35.20 | 19,246 |
| 2021-03-12 | $38.56 | $39.28 | $38.56 | $39.28 | $36.06 | 7,166 |
| 2021-03-11 | $39.12 | $39.31 | $38.99 | $39.25 | $36.04 | 10,046 |
| 2021-03-10 | $39.10 | $39.21 | $39.01 | $39.20 | $35.99 | 8,850 |
| 2021-03-09 | $39.41 | $39.53 | $39.33 | $39.53 | $36.29 | 18,831 |
| 2021-03-08 | $39.01 | $39.49 | $39.01 | $39.17 | $35.96 | 7,687 |
| 2021-03-05 | $38.76 | $38.76 | $38.38 | $38.68 | $35.51 | 10,479 |
| 2021-03-04 | $39.24 | $39.24 | $38.57 | $38.84 | $35.66 | 11,644 |
| 2021-03-03 | $39.36 | $39.82 | $39.34 | $39.56 | $36.32 | 9,611 |
| 2021-03-02 | $38.87 | $39.13 | $38.80 | $38.98 | $35.79 | 9,929 |
| 2021-03-01 | $38.42 | $38.70 | $38.42 | $38.54 | $35.39 | 6,123 |
| 2021-02-26 | $38.51 | $38.56 | $38.16 | $38.18 | $35.05 | 9,904 |
| 2021-02-25 | $39.49 | $39.49 | $38.94 | $39.32 | $36.10 | 18,042 |
| 2021-02-24 | $38.77 | $39.32 | $38.63 | $39.32 | $36.10 | 18,042 |
| 2021-02-23 | $38.05 | $38.24 | $37.48 | $38.23 | $35.10 | 9,547 |
| 2021-02-22 | $38.34 | $38.44 | $38.22 | $38.33 | $35.19 | 6,107 |
| 2021-02-19 | $38.75 | $38.91 | $38.50 | $38.62 | $35.45 | 5,892 |
| 2021-02-18 | $38.56 | $38.62 | $38.33 | $38.55 | $35.40 | 12,835 |
| 2021-02-17 | $39.28 | $39.28 | $38.78 | $39.10 | $35.90 | 100,715 |
| 2021-02-16 | $40.08 | $40.30 | $39.96 | $40.01 | $36.73 | 22,425 |
| 2021-02-12 | $38.83 | $38.99 | $38.77 | $38.99 | $35.80 | 32,608 |
| 2021-02-11 | $38.62 | $38.92 | $38.62 | $38.91 | $35.72 | 35,318 |
| 2021-02-10 | $38.33 | $38.42 | $37.94 | $38.09 | $34.97 | 50,568 |
| 2021-02-09 | $37.88 | $37.88 | $37.42 | $37.42 | $34.36 | 93,404 |
| 2021-02-08 | $37.78 | $37.84 | $37.48 | $37.56 | $34.49 | 14,526 |
| 2021-02-05 | $36.78 | $36.96 | $36.77 | $36.96 | $33.93 | 8,940 |
| 2021-02-04 | $36.69 | $36.74 | $36.59 | $36.73 | $33.72 | 8,415 |
| 2021-02-03 | $36.65 | $36.77 | $36.55 | $36.67 | $33.67 | 8,954 |
| 2021-02-02 | $35.95 | $36.40 | $35.80 | $36.40 | $33.42 | 6,600 |
| 2021-02-01 | $36.11 | $36.11 | $35.63 | $35.69 | $32.77 | 9,840 |
| 2021-01-29 | $35.92 | $36.05 | $35.54 | $35.62 | $32.70 | 7,120 |
| 2021-01-28 | $36.37 | $36.41 | $36.15 | $36.20 | $33.24 | 11,572 |
| 2021-01-27 | $36.05 | $36.40 | $35.90 | $36.22 | $33.26 | 9,661 |
| 2021-01-26 | $37.35 | $37.61 | $37.33 | $37.50 | $34.43 | 33,554 |
| 2021-01-25 | $37.19 | $37.46 | $37.14 | $37.34 | $34.28 | 3,853 |
| 2021-01-22 | $37.77 | $38.04 | $37.77 | $37.94 | $34.84 | 6,577 |
| 2021-01-21 | $38.08 | $38.18 | $37.92 | $38.18 | $35.05 | 16,089 |
| 2021-01-20 | $37.57 | $37.58 | $37.34 | $37.52 | $34.45 | 11,277 |
| 2021-01-19 | $37.45 | $37.47 | $37.04 | $37.12 | $34.08 | 15,021 |
| 2021-01-15 | $36.96 | $37.32 | $36.65 | $36.91 | $33.88 | 19,226 |
| 2021-01-14 | $37.31 | $37.56 | $37.25 | $37.56 | $34.49 | 9,470 |
| 2021-01-13 | $39.03 | $39.03 | $38.52 | $38.59 | $35.43 | 9,973 |
| 2021-01-12 | $38.46 | $38.71 | $38.46 | $38.71 | $35.54 | 6,374 |
| 2021-01-11 | $37.91 | $38.13 | $37.91 | $38.13 | $35.01 | 5,648 |
| 2021-01-08 | $38.40 | $38.60 | $38.28 | $38.60 | $35.44 | 5,942 |
| 2021-01-07 | $38.31 | $38.79 | $38.31 | $38.76 | $35.59 | 15,611 |
| 2021-01-06 | $36.93 | $37.78 | $36.86 | $37.41 | $34.35 | 47,283 |
| 2021-01-05 | $36.53 | $36.92 | $36.47 | $36.80 | $33.79 | 8,782 |
| 2021-01-04 | $37.37 | $37.41 | $36.90 | $36.90 | $33.88 | 8,742 |
| 2020-12-31 | $37.10 | $37.28 | $36.93 | $37.07 | $34.04 | 7,921 |
| 2020-12-30 | $37.54 | $37.57 | $37.31 | $37.41 | $34.35 | 5,385 |
| 2020-12-29 | $37.45 | $37.45 | $37.12 | $37.18 | $34.14 | 10,507 |
| 2020-12-28 | $37.13 | $37.17 | $36.94 | $37.00 | $33.97 | 2,887 |
| 2020-12-24 | $36.23 | $36.41 | $36.22 | $36.24 | $33.27 | 9,603 |
| 2020-12-23 | $36.43 | $36.50 | $36.20 | $36.30 | $33.33 | 8,187 |
| 2020-12-22 | $36.27 | $36.27 | $36.00 | $36.03 | $33.08 | 11,262 |
| 2020-12-21 | $35.93 | $36.46 | $35.93 | $36.41 | $33.43 | 20,672 |
| 2020-12-18 | $36.83 | $36.95 | $36.70 | $36.95 | $33.93 | 29,778 |
| 2020-12-17 | $36.86 | $37.08 | $36.81 | $36.93 | $33.91 | 12,913 |
| 2020-12-16 | $36.77 | $37.20 | $36.76 | $37.16 | $34.12 | 24,027 |
| 2020-12-15 | $36.21 | $36.64 | $36.18 | $36.64 | $33.64 | 16,944 |
| 2020-12-14 | $35.42 | $35.60 | $35.33 | $35.33 | $32.44 | 39,960 |
| 2020-12-11 | $35.05 | $35.34 | $35.02 | $35.34 | $32.45 | 5,014 |
| 2020-12-10 | $34.77 | $35.16 | $34.76 | $35.16 | $32.28 | 5,156 |
| 2020-12-09 | $35.56 | $35.58 | $35.11 | $35.25 | $32.36 | 7,151 |
| 2020-12-08 | $35.03 | $35.48 | $35.03 | $35.36 | $32.46 | 6,194 |
| 2020-12-07 | $35.00 | $35.29 | $34.95 | $35.06 | $32.19 | 47,920 |
| 2020-12-04 | $34.33 | $34.35 | $34.19 | $34.35 | $31.54 | 4,535 |
| 2020-12-03 | $34.60 | $34.64 | $34.39 | $34.42 | $31.60 | 5,975 |
| 2020-12-02 | $34.55 | $34.87 | $34.55 | $34.87 | $32.01 | 4,738 |
| 2020-12-01 | $34.75 | $35.12 | $34.75 | $34.97 | $32.10 | 7,259 |
| 2020-11-30 | $34.28 | $34.29 | $32.81 | $32.81 | $30.12 | 18,083 |
| 2020-11-27 | $33.37 | $33.82 | $33.37 | $33.82 | $31.05 | 6,925 |
| 2020-11-25 | $32.16 | $32.24 | $32.14 | $32.24 | $29.60 | 5,725 |
| 2020-11-24 | $32.20 | $32.52 | $32.12 | $32.52 | $29.86 | 6,975 |
| 2020-11-23 | $32.13 | $32.13 | $31.80 | $31.95 | $29.33 | 12,238 |
| 2020-11-20 | $31.73 | $31.73 | $31.45 | $31.45 | $28.88 | 6,306 |
| 2020-11-19 | $31.40 | $31.57 | $31.29 | $31.52 | $28.94 | 8,890 |
| 2020-11-18 | $31.89 | $32.02 | $31.67 | $31.67 | $29.08 | 9,965 |
| 2020-11-17 | $31.51 | $31.64 | $31.40 | $31.59 | $29.00 | 10,050 |
| 2020-11-16 | $31.48 | $31.48 | $31.27 | $31.37 | $28.80 | 8,332 |
| 2020-11-13 | $31.05 | $31.34 | $31.04 | $31.31 | $28.75 | 14,738 |
| 2020-11-12 | $31.20 | $31.27 | $30.79 | $30.80 | $28.27 | 8,467 |
| 2020-11-11 | $31.51 | $31.55 | $31.41 | $31.54 | $28.96 | 5,660 |
| 2020-11-10 | $31.41 | $31.71 | $31.41 | $31.49 | $28.91 | 11,207 |
| 2020-11-09 | $31.30 | $31.30 | $30.54 | $30.60 | $28.10 | 8,215 |
| 2020-11-06 | $29.70 | $29.89 | $29.70 | $29.87 | $27.42 | 7,555 |
| 2020-11-05 | $29.56 | $29.63 | $29.25 | $29.29 | $26.89 | 9,319 |
| 2020-11-04 | $29.14 | $29.27 | $29.03 | $29.09 | $26.71 | 13,456 |
| 2020-11-03 | $29.10 | $29.27 | $28.95 | $29.16 | $26.77 | 16,136 |
| 2020-11-02 | $28.24 | $28.51 | $28.09 | $28.25 | $25.94 | 14,455 |
| 2020-10-30 | $28.09 | $28.18 | $27.88 | $28.18 | $25.87 | 11,783 |
| 2020-10-29 | $28.14 | $28.25 | $27.80 | $27.99 | $25.70 | 39,208 |
| 2020-10-28 | $28.48 | $28.52 | $28.31 | $28.35 | $26.03 | 9,281 |
| 2020-10-27 | $29.52 | $29.54 | $29.15 | $29.26 | $26.86 | 11,176 |
| 2020-10-26 | $30.26 | $30.32 | $30.04 | $30.16 | $27.69 | 5,596 |
| 2020-10-23 | $30.65 | $30.67 | $30.15 | $30.61 | $28.10 | 10,419 |
| 2020-10-22 | $30.57 | $30.64 | $30.45 | $30.61 | $28.10 | 21,670 |
| 2020-10-21 | $30.95 | $31.21 | $30.76 | $30.86 | $28.33 | 125,807 |
| 2020-10-20 | $30.93 | $30.93 | $30.71 | $30.72 | $28.21 | 10,051 |
| 2020-10-19 | $31.25 | $31.26 | $30.79 | $30.87 | $28.34 | 14,810 |
| 2020-10-16 | $31.09 | $31.09 | $30.77 | $30.80 | $28.28 | 12,791 |
| 2020-10-15 | $30.02 | $30.34 | $29.99 | $30.28 | $27.80 | 13,879 |
| 2020-10-14 | $30.82 | $30.86 | $30.61 | $30.64 | $28.13 | 9,752 |
| 2020-10-13 | $30.65 | $30.70 | $30.53 | $30.70 | $28.19 | 8,581 |
| 2020-10-12 | $31.15 | $31.47 | $31.11 | $31.47 | $28.89 | 6,776 |
| 2020-10-09 | $30.98 | $30.98 | $30.82 | $30.90 | $28.37 | 12,823 |
| 2020-10-08 | $30.48 | $30.52 | $30.39 | $30.44 | $27.95 | 7,728 |
| 2020-10-07 | $30.72 | $31.07 | $30.68 | $30.94 | $28.41 | 5,391 |
| 2020-10-06 | $30.99 | $31.12 | $30.49 | $30.49 | $27.99 | 14,332 |
| 2020-10-05 | $30.97 | $31.05 | $30.78 | $30.95 | $28.42 | 9,747 |
| 2020-10-02 | $30.08 | $30.60 | $30.08 | $30.45 | $27.96 | 11,050 |
| 2020-10-01 | $30.48 | $30.48 | $30.27 | $30.36 | $27.87 | 10,661 |
| 2020-09-30 | $30.48 | $30.55 | $30.24 | $30.40 | $27.91 | 16,268 |
| 2020-09-29 | $30.63 | $30.68 | $30.51 | $30.60 | $28.10 | 13,154 |
| 2020-09-28 | $30.92 | $31.08 | $30.85 | $31.08 | $28.54 | 4,738 |
| 2020-09-25 | $29.70 | $30.07 | $29.69 | $30.06 | $27.60 | 8,243 |
| 2020-09-24 | $30.19 | $30.51 | $30.14 | $30.36 | $27.87 | 10,427 |
| 2020-09-23 | $30.71 | $30.83 | $30.39 | $30.41 | $27.92 | 12,161 |
| 2020-09-22 | $30.65 | $30.76 | $30.39 | $30.67 | $28.16 | 13,784 |
| 2020-09-21 | $30.93 | $30.94 | $30.43 | $30.75 | $28.23 | 16,712 |
| 2020-09-18 | $32.22 | $32.37 | $31.93 | $32.22 | $29.58 | 12,023 |
| 2020-09-17 | $31.89 | $32.30 | $31.86 | $32.19 | $29.55 | 11,183 |
| 2020-09-16 | $32.14 | $32.46 | $32.12 | $32.20 | $29.56 | 7,979 |
| 2020-09-15 | $31.38 | $31.40 | $30.96 | $31.00 | $28.46 | 8,778 |
| 2020-09-14 | $31.50 | $31.50 | $31.08 | $31.09 | $28.54 | 10,116 |
| 2020-09-11 | $31.32 | $31.45 | $31.15 | $31.39 | $28.82 | 13,562 |
| 2020-09-10 | $31.33 | $31.43 | $30.78 | $30.84 | $28.31 | 17,711 |
| 2020-09-09 | $30.92 | $31.15 | $30.89 | $31.04 | $28.50 | 11,701 |
| 2020-09-08 | $30.49 | $30.79 | $30.45 | $30.48 | $27.98 | 19,781 |
| 2020-09-04 | $31.23 | $31.53 | $30.76 | $31.49 | $28.91 | 54,288 |
| 2020-09-03 | $31.23 | $31.23 | $30.35 | $30.50 | $28.00 | 15,238 |
| 2020-09-02 | $30.53 | $30.97 | $30.37 | $30.97 | $28.43 | 168,946 |
| 2020-09-01 | $30.12 | $30.23 | $29.94 | $30.06 | $27.60 | 15,464 |
| 2020-08-31 | $30.41 | $30.49 | $30.24 | $30.32 | $27.84 | 12,409 |
| 2020-08-28 | $30.05 | $30.13 | $29.94 | $30.00 | $27.54 | 12,982 |
| 2020-08-27 | $30.37 | $30.37 | $29.97 | $30.18 | $27.70 | 8,821 |
| 2020-08-26 | $30.10 | $30.23 | $29.93 | $30.15 | $27.68 | 13,297 |
| 2020-08-25 | $29.47 | $29.47 | $29.11 | $29.20 | $26.81 | 14,519 |
| 2020-08-24 | $28.56 | $28.57 | $28.35 | $28.40 | $26.08 | 23,057 |
| 2020-08-21 | $27.62 | $27.89 | $27.62 | $27.89 | $25.60 | 6,125 |
| 2020-08-20 | $27.44 | $27.87 | $27.44 | $27.85 | $25.57 | 17,153 |
| 2020-08-19 | $28.00 | $28.01 | $27.64 | $27.69 | $25.42 | 10,731 |
| 2020-08-18 | $28.03 | $28.06 | $27.87 | $28.06 | $25.76 | 17,018 |
| 2020-08-17 | $27.78 | $27.81 | $27.63 | $27.72 | $25.45 | 18,923 |
| 2020-08-14 | $27.18 | $27.24 | $27.11 | $27.14 | $24.92 | 11,344 |
| 2020-08-13 | $27.30 | $27.38 | $27.15 | $27.17 | $24.95 | 10,403 |
| 2020-08-12 | $27.23 | $27.34 | $27.19 | $27.26 | $25.03 | 9,629 |
| 2020-08-11 | $27.12 | $27.16 | $26.69 | $26.69 | $24.51 | 35,043 |
| 2020-08-10 | $26.79 | $26.94 | $26.75 | $26.92 | $24.72 | 13,285 |
| 2020-08-07 | $26.96 | $27.01 | $26.78 | $26.97 | $24.76 | 10,157 |
| 2020-08-06 | $27.21 | $27.26 | $27.00 | $27.16 | $24.94 | 18,408 |
| 2020-08-05 | $27.25 | $27.50 | $27.25 | $27.37 | $25.13 | 45,108 |
| 2020-08-04 | $26.93 | $27.15 | $26.93 | $27.15 | $24.93 | 30,486 |
| 2020-08-03 | $27.01 | $27.14 | $26.81 | $27.12 | $24.90 | 27,985 |
| 2020-07-31 | $27.13 | $27.13 | $26.40 | $26.52 | $24.35 | 18,669 |
| 2020-07-30 | $27.15 | $27.41 | $26.69 | $27.35 | $25.11 | 19,229 |
| 2020-07-29 | $27.96 | $28.11 | $27.83 | $28.05 | $25.75 | 12,321 |
| 2020-07-28 | $28.08 | $28.08 | $27.81 | $27.81 | $25.53 | 16,617 |
| 2020-07-27 | $28.57 | $28.88 | $28.57 | $28.86 | $26.50 | 13,742 |
| 2020-07-24 | $28.68 | $28.85 | $28.43 | $28.55 | $26.22 | 17,686 |
| 2020-07-23 | $28.09 | $28.35 | $28.05 | $28.07 | $25.77 | 19,838 |
| 2020-07-22 | $28.01 | $28.03 | $27.91 | $27.95 | $25.66 | 11,277 |
| 2020-07-21 | $27.57 | $27.87 | $27.57 | $27.70 | $25.43 | 15,354 |
| 2020-07-20 | $27.43 | $27.50 | $27.39 | $27.48 | $25.23 | 26,466 |
| 2020-07-17 | $27.23 | $27.47 | $27.23 | $27.42 | $25.18 | 19,610 |
| 2020-07-16 | $26.83 | $27.03 | $26.76 | $26.81 | $24.62 | 29,075 |
| 2020-07-15 | $27.55 | $27.55 | $27.21 | $27.28 | $25.05 | 14,773 |
| 2020-07-14 | $27.13 | $27.70 | $27.13 | $27.66 | $25.40 | 12,261 |
| 2020-07-13 | $27.40 | $27.40 | $26.84 | $26.84 | $24.64 | 21,189 |
| 2020-07-10 | $27.25 | $27.29 | $27.15 | $27.29 | $25.06 | 6,407 |
| 2020-07-09 | $27.83 | $27.83 | $27.46 | $27.63 | $25.37 | 8,260 |
| 2020-07-08 | $28.25 | $28.26 | $28.14 | $28.23 | $25.92 | 9,308 |
| 2020-07-07 | $28.75 | $28.75 | $28.24 | $28.27 | $25.96 | 16,233 |
| 2020-07-06 | $29.23 | $29.23 | $29.02 | $29.14 | $26.75 | 8,187 |
| 2020-07-02 | $28.91 | $28.91 | $28.59 | $28.60 | $26.26 | 12,298 |
| 2020-07-01 | $28.94 | $28.97 | $28.85 | $28.93 | $26.56 | 11,005 |
| 2020-06-30 | $28.76 | $29.00 | $28.70 | $29.00 | $26.63 | 12,802 |
| 2020-06-29 | $28.66 | $28.86 | $28.66 | $28.78 | $26.42 | 9,018 |
| 2020-06-26 | $28.92 | $28.92 | $28.54 | $28.58 | $26.24 | 13,683 |
| 2020-06-25 | $28.71 | $29.15 | $28.65 | $29.15 | $26.76 | 7,999 |
| 2020-06-24 | $29.79 | $29.79 | $29.44 | $29.59 | $27.17 | 16,236 |
| 2020-06-23 | $30.04 | $30.12 | $29.74 | $29.74 | $27.31 | 5,850 |
| 2020-06-22 | $29.84 | $30.04 | $29.81 | $30.00 | $27.54 | 9,870 |
| 2020-06-19 | $30.02 | $30.04 | $29.59 | $29.62 | $27.20 | 12,438 |
| 2020-06-18 | $29.82 | $29.90 | $29.62 | $29.66 | $27.23 | 16,305 |
| 2020-06-17 | $29.70 | $29.93 | $29.69 | $29.69 | $27.26 | 12,006 |
| 2020-06-16 | $29.55 | $29.84 | $29.43 | $29.62 | $27.20 | 9,311 |
| 2020-06-15 | $28.75 | $29.62 | $28.73 | $29.62 | $27.20 | 15,612 |
| 2020-06-12 | $29.25 | $29.25 | $28.75 | $28.99 | $26.61 | 9,583 |
| 2020-06-11 | $28.93 | $29.11 | $28.16 | $28.24 | $25.93 | 17,573 |
| 2020-06-10 | $29.99 | $29.99 | $29.56 | $29.76 | $27.32 | 22,803 |
| 2020-06-09 | $30.62 | $30.73 | $30.46 | $30.54 | $28.04 | 9,761 |
| 2020-06-08 | $30.68 | $30.92 | $30.59 | $30.84 | $28.31 | 134,897 |
| 2020-06-05 | $30.42 | $30.96 | $30.42 | $30.59 | $28.09 | 14,641 |
| 2020-06-04 | $30.24 | $30.48 | $30.24 | $30.36 | $27.87 | 11,272 |
| 2020-06-03 | $29.86 | $30.20 | $29.86 | $30.16 | $27.69 | 9,889 |
| 2020-06-02 | $29.46 | $29.47 | $29.30 | $29.41 | $27.00 | 21,005 |
| 2020-06-01 | $29.18 | $29.27 | $29.11 | $29.16 | $26.77 | 11,688 |
| 2020-05-29 | $28.65 | $28.84 | $28.50 | $28.68 | $26.33 | 203,054 |
| 2020-05-28 | $28.84 | $28.94 | $28.58 | $28.66 | $26.31 | 14,850 |
| 2020-05-27 | $28.51 | $28.64 | $28.20 | $28.63 | $26.29 | 96,646 |
| 2020-05-26 | $28.17 | $28.30 | $28.10 | $28.10 | $25.80 | 101,108 |
| 2020-05-22 | $27.22 | $27.53 | $27.22 | $27.40 | $25.16 | 34,120 |
| 2020-05-21 | $27.93 | $27.99 | $27.60 | $27.70 | $25.43 | 18,558 |
| 2020-05-20 | $27.94 | $28.05 | $27.80 | $27.81 | $25.53 | 26,670 |
| 2020-05-19 | $27.69 | $27.94 | $27.48 | $27.48 | $25.23 | 31,786 |
| 2020-05-18 | $27.28 | $27.65 | $27.18 | $27.61 | $25.35 | 49,916 |
| 2020-05-15 | $25.78 | $25.91 | $25.61 | $25.69 | $23.58 | 38,754 |
| 2020-05-14 | $25.52 | $25.84 | $25.49 | $25.81 | $23.70 | 99,917 |
| 2020-05-13 | $26.56 | $26.60 | $26.11 | $26.18 | $24.04 | 31,292 |
| 2020-05-12 | $27.07 | $27.13 | $26.46 | $26.46 | $24.29 | 29,347 |
| 2020-05-11 | $26.92 | $27.05 | $26.73 | $27.04 | $24.83 | 30,573 |
| 2020-05-08 | $27.46 | $27.57 | $27.31 | $27.36 | $25.12 | 17,326 |
| 2020-05-07 | $27.05 | $27.20 | $26.99 | $27.09 | $24.87 | 27,088 |
| 2020-05-06 | $27.10 | $27.10 | $26.52 | $26.52 | $24.35 | 21,668 |
| 2020-05-05 | $27.01 | $27.05 | $26.74 | $26.74 | $24.55 | 20,069 |
| 2020-05-04 | $27.46 | $27.54 | $27.01 | $27.30 | $25.07 | 44,646 |
| 2020-05-01 | $26.93 | $27.36 | $26.93 | $26.98 | $24.77 | 20,687 |
| 2020-04-30 | $27.41 | $27.72 | $27.36 | $27.60 | $25.34 | 23,728 |
| 2020-04-29 | $27.85 | $28.14 | $27.83 | $28.14 | $25.84 | 15,207 |
| 2020-04-28 | $27.34 | $27.39 | $27.08 | $27.25 | $25.02 | 19,323 |
| 2020-04-27 | $26.20 | $26.41 | $26.15 | $26.41 | $24.25 | 38,676 |
| 2020-04-24 | $25.94 | $26.24 | $25.78 | $26.05 | $23.92 | 49,080 |
| 2020-04-23 | $26.53 | $26.74 | $26.04 | $26.09 | $23.95 | 24,608 |
| 2020-04-22 | $26.26 | $26.29 | $26.03 | $26.14 | $24.00 | 23,130 |
| 2020-04-21 | $25.96 | $25.99 | $25.48 | $25.65 | $23.55 | 52,940 |
| 2020-04-20 | $26.07 | $26.35 | $25.84 | $25.84 | $23.72 | 35,946 |
| 2020-04-17 | $26.84 | $26.94 | $26.59 | $26.94 | $24.73 | 24,926 |
| 2020-04-16 | $26.52 | $26.52 | $25.61 | $25.80 | $23.69 | 36,023 |
| 2020-04-15 | $26.76 | $26.76 | $26.29 | $26.29 | $24.14 | 29,064 |
| 2020-04-14 | $27.43 | $27.59 | $27.03 | $27.46 | $25.21 | 59,184 |
| 2020-04-13 | $27.09 | $27.09 | $26.27 | $26.45 | $24.28 | 40,730 |
| 2020-04-09 | $26.89 | $27.15 | $26.76 | $26.98 | $24.77 | 41,885 |
| 2020-04-08 | $26.58 | $26.95 | $26.52 | $26.83 | $24.63 | 36,601 |
| 2020-04-07 | $26.75 | $26.86 | $26.37 | $26.65 | $24.47 | 55,961 |
| 2020-04-06 | $25.58 | $25.90 | $25.54 | $25.86 | $23.74 | 77,309 |
| 2020-04-03 | $24.99 | $24.99 | $24.62 | $24.97 | $22.93 | 41,416 |
| 2020-04-02 | $24.93 | $25.02 | $24.65 | $24.89 | $22.85 | 28,970 |
| 2020-04-01 | $24.83 | $25.28 | $24.81 | $24.93 | $22.89 | 27,709 |
| 2020-03-31 | $26.87 | $28.29 | $26.35 | $28.16 | $24.47 | 53,819 |
| 2020-03-30 | $25.70 | $26.21 | $24.84 | $25.06 | $21.77 | 79,846 |
| 2020-03-27 | $25.57 | $26.71 | $24.94 | $25.73 | $22.35 | 61,024 |
| 2020-03-26 | $25.46 | $26.37 | $25.37 | $26.04 | $22.62 | 84,869 |
| 2020-03-25 | $25.32 | $26.10 | $25.15 | $25.59 | $22.23 | 46,899 |
| 2020-03-24 | $23.75 | $24.51 | $23.53 | $24.25 | $21.07 | 73,091 |
| 2020-03-23 | $22.84 | $23.08 | $22.37 | $22.54 | $19.58 | 105,391 |
| 2020-03-20 | $24.58 | $24.90 | $23.54 | $23.54 | $20.45 | 51,357 |
| 2020-03-19 | $22.67 | $23.86 | $22.35 | $23.11 | $20.08 | 75,498 |
| 2020-03-18 | $22.87 | $23.28 | $21.96 | $22.69 | $19.71 | 46,663 |
| 2020-03-17 | $23.60 | $24.28 | $23.46 | $24.01 | $20.86 | 81,465 |
| 2020-03-16 | $24.10 | $25.69 | $24.04 | $24.17 | $21.00 | 62,806 |
| 2020-03-13 | $26.56 | $26.85 | $25.30 | $26.60 | $23.11 | 69,163 |
| 2020-03-12 | $25.58 | $26.76 | $25.35 | $26.07 | $22.65 | 52,794 |
| 2020-03-11 | $28.42 | $28.49 | $27.00 | $27.38 | $23.79 | 29,269 |
| 2020-03-10 | $29.62 | $29.75 | $28.48 | $29.54 | $25.66 | 42,528 |
| 2020-03-09 | $29.11 | $29.57 | $28.28 | $28.52 | $24.78 | 35,754 |
| 2020-03-06 | $30.33 | $30.58 | $29.95 | $30.38 | $26.39 | 31,233 |
| 2020-03-05 | $30.80 | $31.04 | $30.14 | $30.56 | $26.55 | 20,732 |
| 2020-03-04 | $30.95 | $31.76 | $30.86 | $31.76 | $27.60 | 27,724 |
| 2020-03-03 | $31.81 | $32.29 | $31.10 | $31.10 | $27.02 | 47,323 |
| 2020-03-02 | $30.72 | $31.32 | $30.51 | $31.24 | $27.14 | 31,792 |
| 2020-02-28 | $29.94 | $30.90 | $29.89 | $30.80 | $26.76 | 31,475 |
| 2020-02-27 | $30.94 | $31.39 | $30.69 | $30.75 | $26.72 | 26,927 |
| 2020-02-26 | $31.79 | $32.06 | $31.50 | $31.58 | $27.44 | 27,875 |
| 2020-02-25 | $32.14 | $32.14 | $31.07 | $31.24 | $27.14 | 28,493 |
| 2020-02-24 | $31.98 | $32.08 | $31.80 | $31.80 | $27.63 | 10,267 |
| 2020-02-21 | $33.05 | $33.26 | $33.05 | $33.06 | $28.72 | 7,095 |
| 2020-02-20 | $32.79 | $33.02 | $32.79 | $32.93 | $28.61 | 5,772 |
| 2020-02-19 | $32.36 | $32.40 | $32.22 | $32.32 | $28.08 | 9,162 |
| 2020-02-18 | $32.07 | $32.08 | $31.67 | $31.83 | $27.65 | 22,005 |
| 2020-02-14 | $32.75 | $32.75 | $32.41 | $32.48 | $28.22 | 9,065 |
| 2020-02-13 | $32.44 | $32.58 | $32.37 | $32.56 | $28.29 | 14,963 |
| 2020-02-12 | $32.99 | $33.07 | $32.93 | $33.03 | $28.70 | 24,998 |
| 2020-02-11 | $32.95 | $33.18 | $32.91 | $33.11 | $28.77 | 7,994 |
| 2020-02-10 | $32.33 | $32.40 | $32.22 | $32.32 | $28.08 | 10,440 |
| 2020-02-07 | $31.89 | $32.02 | $31.76 | $31.79 | $27.62 | 10,437 |
| 2020-02-06 | $32.97 | $32.99 | $32.81 | $32.97 | $28.64 | 11,380 |
| 2020-02-05 | $33.14 | $33.39 | $32.99 | $33.39 | $29.01 | 41,998 |
| 2020-02-04 | $32.09 | $32.34 | $32.09 | $32.27 | $28.03 | 12,792 |
| 2020-02-03 | $31.56 | $31.65 | $31.45 | $31.51 | $27.38 | 13,639 |
| 2020-01-31 | $31.80 | $31.80 | $31.27 | $31.33 | $27.22 | 14,065 |
| 2020-01-30 | $32.20 | $32.58 | $32.20 | $32.58 | $28.31 | 13,507 |
| 2020-01-29 | $31.52 | $31.54 | $31.10 | $31.10 | $27.02 | 30,693 |
| 2020-01-28 | $30.98 | $31.17 | $30.96 | $31.12 | $27.03 | 12,523 |
| 2020-01-27 | $30.95 | $31.14 | $30.86 | $30.92 | $26.86 | 27,723 |
| 2020-01-24 | $32.21 | $32.34 | $31.94 | $32.04 | $27.83 | 15,643 |
| 2020-01-23 | $32.02 | $32.19 | $31.83 | $32.12 | $27.90 | 9,806 |
| 2020-01-22 | $32.23 | $32.46 | $32.23 | $32.35 | $28.11 | 14,685 |
| 2020-01-21 | $32.39 | $32.57 | $32.29 | $32.41 | $28.16 | 9,738 |
| 2020-01-17 | $32.23 | $32.34 | $32.19 | $32.31 | $28.07 | 8,961 |
| 2020-01-16 | $31.60 | $31.93 | $31.60 | $31.93 | $27.74 | 23,600 |
| 2020-01-15 | $31.84 | $31.84 | $31.62 | $31.72 | $27.56 | 46,772 |
| 2020-01-14 | $32.35 | $32.53 | $32.33 | $32.46 | $28.20 | 8,315 |
| 2020-01-13 | $33.47 | $33.53 | $33.28 | $33.40 | $29.01 | 6,436 |
| 2020-01-10 | $32.95 | $33.18 | $32.95 | $33.03 | $28.69 | 12,061 |
| 2020-01-09 | $33.05 | $33.17 | $33.02 | $33.16 | $28.81 | 6,555 |
| 2020-01-08 | $33.33 | $33.48 | $33.22 | $33.28 | $28.91 | 15,859 |
| 2020-01-07 | $33.98 | $34.11 | $33.86 | $33.98 | $29.52 | 7,587 |
| 2020-01-06 | $34.27 | $34.28 | $34.02 | $34.17 | $29.69 | 11,660 |
| 2020-01-03 | $34.29 | $34.34 | $34.17 | $34.21 | $29.72 | 7,604 |
| 2020-01-02 | $34.97 | $34.99 | $34.68 | $34.99 | $30.40 | 13,399 |
| 2019-12-31 | $34.57 | $34.67 | $34.42 | $34.58 | $30.04 | 6,342 |
| 2019-12-30 | $34.56 | $34.60 | $34.47 | $34.52 | $29.99 | 5,319 |
| 2019-12-27 | $34.72 | $34.79 | $34.53 | $34.66 | $30.11 | 10,287 |
| 2019-12-26 | $34.62 | $34.80 | $34.46 | $34.79 | $30.23 | 4,030 |
| 2019-12-24 | $34.89 | $34.89 | $34.42 | $34.58 | $30.05 | 7,109 |
| 2019-12-23 | $34.49 | $34.70 | $34.49 | $34.60 | $30.06 | 9,551 |
| 2019-12-20 | $34.38 | $34.43 | $34.23 | $34.40 | $29.89 | 16,336 |
| 2019-12-19 | $34.19 | $34.19 | $34.00 | $34.14 | $29.66 | 9,184 |
| 2019-12-18 | $34.40 | $34.40 | $34.21 | $34.26 | $29.77 | 6,494 |
| 2019-12-17 | $34.37 | $34.54 | $34.37 | $34.44 | $29.92 | 5,082 |
| 2019-12-16 | $34.40 | $34.55 | $34.32 | $34.33 | $29.83 | 5,501 |
| 2019-12-13 | $34.68 | $34.77 | $34.38 | $34.48 | $29.96 | 3,364 |
| 2019-12-12 | $33.96 | $34.17 | $33.82 | $34.06 | $29.59 | 7,894 |
| 2019-12-11 | $33.70 | $33.87 | $33.57 | $33.84 | $29.40 | 6,566 |
| 2019-12-10 | $33.69 | $33.71 | $33.56 | $33.61 | $29.20 | 36,180 |
| 2019-12-09 | $33.65 | $33.82 | $33.62 | $33.70 | $29.28 | 11,337 |
| 2019-12-06 | $33.42 | $33.98 | $33.42 | $33.85 | $29.41 | 15,059 |
| 2019-12-05 | $33.51 | $33.52 | $33.38 | $33.52 | $29.12 | 6,893 |
| 2019-12-04 | $33.60 | $33.67 | $33.54 | $33.62 | $29.21 | 9,043 |
| 2019-12-03 | $33.23 | $33.32 | $33.12 | $33.32 | $28.95 | 15,507 |
| 2019-12-02 | $33.54 | $33.65 | $33.44 | $33.57 | $29.16 | 14,634 |
| 2019-11-29 | $33.36 | $33.48 | $33.29 | $33.32 | $28.95 | 3,745 |
| 2019-11-27 | $33.62 | $33.62 | $33.44 | $33.48 | $29.09 | 6,201 |
| 2019-11-26 | $33.49 | $33.65 | $33.49 | $33.59 | $29.18 | 16,729 |
| 2019-11-25 | $33.54 | $33.61 | $33.51 | $33.53 | $29.13 | 7,253 |
| 2019-11-22 | $33.54 | $33.57 | $33.42 | $33.48 | $29.08 | 11,881 |
| 2019-11-21 | $33.54 | $33.57 | $33.43 | $33.43 | $29.04 | 13,012 |
| 2019-11-20 | $33.73 | $33.89 | $33.62 | $33.76 | $29.33 | 8,620 |
| 2019-11-19 | $33.93 | $33.93 | $33.71 | $33.74 | $29.31 | 25,148 |
| 2019-11-18 | $33.91 | $34.16 | $33.84 | $34.08 | $29.61 | 28,422 |
| 2019-11-15 | $34.18 | $34.31 | $34.08 | $34.08 | $29.61 | 10,546 |
| 2019-11-14 | $33.55 | $33.77 | $33.55 | $33.73 | $29.30 | 10,506 |
| 2019-11-13 | $34.04 | $34.11 | $33.89 | $34.00 | $29.54 | 10,220 |
| 2019-11-12 | $34.26 | $34.32 | $34.11 | $34.18 | $29.70 | 12,499 |
| 2019-11-11 | $33.97 | $34.26 | $33.97 | $34.16 | $29.68 | 8,758 |
| 2019-11-08 | $33.92 | $34.00 | $33.81 | $33.94 | $29.49 | 14,536 |
| 2019-11-07 | $34.16 | $34.16 | $33.93 | $33.96 | $29.50 | 12,875 |
| 2019-11-06 | $33.53 | $33.65 | $33.37 | $33.42 | $29.04 | 8,803 |
| 2019-11-05 | $33.78 | $33.92 | $33.78 | $33.88 | $29.44 | 5,491 |
| 2019-11-04 | $33.82 | $33.98 | $33.81 | $33.91 | $29.46 | 12,601 |
| 2019-11-01 | $32.86 | $33.47 | $32.86 | $33.47 | $29.08 | 5,922 |
| 2019-10-31 | $32.79 | $32.79 | $32.22 | $32.33 | $28.08 | 10,084 |
| 2019-10-30 | $32.91 | $33.49 | $32.90 | $33.49 | $29.10 | 8,388 |
| 2019-10-29 | $32.45 | $32.99 | $32.45 | $32.77 | $28.47 | 5,363 |
| 2019-10-28 | $33.31 | $33.66 | $33.31 | $33.54 | $29.14 | 24,733 |
| 2019-10-25 | $32.87 | $33.06 | $32.87 | $33.06 | $28.72 | 9,538 |
| 2019-10-24 | $32.95 | $33.16 | $32.79 | $32.88 | $28.57 | 8,208 |
| 2019-10-23 | $31.48 | $31.55 | $31.35 | $31.47 | $27.34 | 15,930 |
| 2019-10-22 | $31.23 | $31.45 | $31.05 | $31.34 | $27.23 | 10,231 |
| 2019-10-21 | $31.73 | $31.84 | $31.73 | $31.74 | $27.58 | 12,825 |
| 2019-10-18 | $31.34 | $31.60 | $31.34 | $31.60 | $27.45 | 20,444 |
| 2019-10-17 | $31.29 | $31.42 | $31.13 | $31.29 | $27.19 | 14,415 |
| 2019-10-16 | $30.88 | $31.05 | $30.76 | $30.76 | $26.72 | 11,779 |
| 2019-10-15 | $30.47 | $30.87 | $30.47 | $30.80 | $26.76 | 7,058 |
| 2019-10-14 | $30.57 | $30.71 | $30.54 | $30.70 | $26.67 | 24,791 |
| 2019-10-11 | $30.80 | $31.00 | $30.62 | $30.75 | $26.72 | 10,806 |
| 2019-10-10 | $30.32 | $30.45 | $29.93 | $30.39 | $26.40 | 12,551 |
| 2019-10-09 | $29.72 | $29.85 | $29.57 | $29.84 | $25.92 | 15,640 |
| 2019-10-08 | $29.08 | $29.42 | $29.05 | $29.15 | $25.33 | 32,604 |
| 2019-10-07 | $29.29 | $29.67 | $29.25 | $29.50 | $25.63 | 16,765 |
| 2019-10-04 | $28.86 | $29.27 | $28.79 | $29.27 | $25.43 | 12,821 |
| 2019-10-03 | $28.76 | $29.08 | $28.64 | $29.08 | $25.26 | 65,028 |
| 2019-10-02 | $29.24 | $29.34 | $29.04 | $29.04 | $25.23 | 25,476 |
| 2019-10-01 | $29.90 | $30.02 | $29.35 | $29.55 | $25.67 | 60,968 |
| 2019-09-30 | $29.47 | $29.68 | $29.43 | $29.53 | $25.66 | 57,729 |
| 2019-09-27 | $29.25 | $29.45 | $29.12 | $29.16 | $25.33 | 63,533 |
| 2019-09-26 | $28.11 | $28.53 | $28.11 | $28.53 | $24.79 | 60,917 |
| 2019-09-25 | $28.20 | $28.45 | $28.08 | $28.30 | $24.58 | 54,922 |
| 2019-09-24 | $28.44 | $28.44 | $27.92 | $28.05 | $24.37 | 13,005 |
| 2019-09-23 | $28.14 | $28.40 | $28.01 | $28.40 | $24.67 | 8,697 |
| 2019-09-20 | $28.82 | $29.11 | $28.49 | $29.08 | $25.26 | 11,982 |
| 2019-09-19 | $29.22 | $29.33 | $29.07 | $29.14 | $25.32 | 8,821 |
| 2019-09-18 | $29.19 | $29.19 | $28.74 | $29.10 | $25.28 | 36,665 |
| 2019-09-17 | $29.16 | $29.44 | $29.10 | $29.32 | $25.47 | 70,829 |
| 2019-09-16 | $29.97 | $29.99 | $29.72 | $29.98 | $26.05 | 62,620 |
| 2019-09-13 | $29.70 | $29.82 | $29.58 | $29.68 | $25.78 | 48,853 |
| 2019-09-12 | $28.78 | $29.67 | $28.72 | $29.00 | $25.20 | 75,816 |
| 2019-09-11 | $28.84 | $29.06 | $28.75 | $28.93 | $25.13 | 31,355 |
| 2019-09-10 | $28.60 | $29.20 | $28.48 | $29.01 | $25.20 | 18,296 |
| 2019-09-09 | $27.87 | $28.30 | $27.86 | $28.19 | $24.49 | 104,753 |
| 2019-09-06 | $27.60 | $28.08 | $27.50 | $28.00 | $24.33 | 36,067 |
| 2019-09-05 | $27.67 | $27.67 | $27.00 | $27.00 | $23.46 | 79,662 |
| 2019-09-04 | $27.64 | $27.64 | $26.85 | $26.85 | $23.33 | 72,061 |
| 2019-09-03 | $26.85 | $26.87 | $26.65 | $26.65 | $23.15 | 35,634 |
UPMKymmene Oyj ADR Unsponsered (UPMMY) News Headlines
Recent UPMKymmene Oyj ADR Unsponsered (UPMMY) News
Similar Companies to UPMKymmene Oyj ADR Unsponsered (UPMMY) 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 | -- | -- | -- |