ELEMENTS Dogs of the Dow Linked to Jones High Yield Select 10 Total Return Index ETN (DOD) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.65 ($-0.11) -0.43%
ELEMENTS Dogs of the Dow Linked to Jones High Yield Select 10 Total Return Index ETN - Daily Information
Click for more stock information on ELEMENTS Dogs of the Dow Linked to Jones High Yield Select 10 Total Return Index ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.52 |
| Previous Close | $25.65 |
| High | $25.89 |
| Low | $25.52 |
| Adjusted Open | $25.52 |
| Previous Adjusted Close | $25.65 |
| Adjusted High | $25.89 |
| Adjusted Low | $25.52 |
About ELEMENTS Dogs of the Dow Linked to Jones High Yield Select 10 Total Return Index ETN (DOD)
DELISTED - Historical ETF prices for ELEMENTS Dogs of the Dow ETN (DOD). No Description Available
Invest in ELEMENTS Dogs of the Dow Linked to Jones High Yield Select 10 Total Return Index ETN (DOD)
Historical Stock Data for ELEMENTS Dogs of the Dow Linked to Jones High Yield Select 10 Total Return Index ETN (DOD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-04-12 | $25.52 | $25.89 | $25.52 | $25.65 | $25.65 | 2,061 |
| 2019-04-11 | $25.46 | $25.76 | $25.21 | $25.76 | $25.76 | 21,818 |
| 2019-04-10 | $25.49 | $25.95 | $25.49 | $25.59 | $25.59 | 44,891 |
| 2019-04-09 | $25.53 | $25.80 | $25.50 | $25.80 | $25.80 | 23,815 |
| 2019-04-08 | $25.86 | $25.92 | $25.78 | $25.85 | $25.85 | 2,027 |
| 2019-04-05 | $26.00 | $26.00 | $25.57 | $25.74 | $25.74 | 3,493 |
| 2019-04-04 | $25.36 | $25.68 | $25.36 | $25.68 | $25.68 | 2,790 |
| 2019-04-03 | $25.70 | $25.80 | $25.36 | $25.52 | $25.52 | 5,082 |
| 2019-04-02 | $25.94 | $25.94 | $25.30 | $25.72 | $25.72 | 2,839 |
| 2019-04-01 | $25.64 | $25.64 | $25.14 | $25.46 | $25.46 | 5,208 |
| 2019-03-29 | $25.69 | $25.69 | $24.88 | $25.14 | $25.14 | 1,445 |
| 2019-03-28 | $25.73 | $25.73 | $24.81 | $25.15 | $25.15 | 3,907 |
| 2019-03-27 | $25.49 | $25.50 | $25.18 | $25.27 | $25.27 | 10,268 |
| 2019-03-26 | $25.20 | $25.40 | $25.02 | $25.17 | $25.17 | 1,264 |
| 2019-03-25 | $25.20 | $25.20 | $24.80 | $25.00 | $25.00 | 3,002 |
| 2019-03-22 | $25.68 | $25.68 | $25.06 | $25.48 | $25.48 | 3,551 |
| 2019-03-21 | $25.44 | $25.60 | $25.30 | $25.57 | $25.57 | 8,845 |
| 2019-03-20 | $25.91 | $25.91 | $25.40 | $25.49 | $25.49 | 4,441 |
| 2019-03-19 | $25.99 | $25.99 | $25.53 | $25.55 | $25.55 | 1,271 |
| 2019-03-18 | $25.67 | $25.69 | $25.21 | $25.50 | $25.50 | 3,924 |
| 2019-03-15 | $25.40 | $25.42 | $25.29 | $25.42 | $25.42 | 3,102 |
| 2019-03-14 | $25.30 | $25.30 | $25.23 | $25.23 | $25.23 | 2,219 |
| 2019-03-13 | $25.10 | $25.30 | $25.10 | $25.30 | $25.30 | 1,645 |
| 2019-03-12 | $24.85 | $25.18 | $24.85 | $25.18 | $25.18 | 405 |
| 2019-03-11 | $24.70 | $24.99 | $24.70 | $24.93 | $24.93 | 2,456 |
| 2019-03-08 | $24.71 | $24.78 | $24.57 | $24.67 | $24.67 | 4,346 |
| 2019-03-07 | $24.65 | $24.77 | $24.65 | $24.77 | $24.77 | 469 |
| 2019-03-06 | $24.99 | $24.99 | $24.55 | $24.65 | $24.65 | 1,958 |
| 2019-03-05 | $25.25 | $25.25 | $24.92 | $25.00 | $25.00 | 3,451 |
| 2019-03-04 | $24.51 | $25.15 | $24.51 | $24.94 | $24.94 | 33,858 |
| 2019-03-01 | $25.00 | $25.00 | $24.58 | $24.77 | $24.77 | 2,809 |
| 2019-02-28 | $25.00 | $25.00 | $24.75 | $24.77 | $24.77 | 1,916 |
| 2019-02-27 | $24.77 | $25.00 | $24.77 | $24.90 | $24.90 | 2,021 |
| 2019-02-26 | $24.95 | $25.00 | $24.88 | $24.88 | $24.88 | 1,629 |
| 2019-02-25 | $24.71 | $24.95 | $24.71 | $24.94 | $24.94 | 2,445 |
| 2019-02-22 | $24.91 | $24.91 | $24.68 | $24.84 | $24.84 | 868 |
| 2019-02-21 | $24.63 | $24.75 | $24.53 | $24.64 | $24.64 | 2,336 |
| 2019-02-20 | $24.54 | $24.64 | $24.41 | $24.64 | $24.64 | 1,252 |
| 2019-02-19 | $24.20 | $24.87 | $24.20 | $24.74 | $24.74 | 2,467 |
| 2019-02-15 | $24.19 | $24.68 | $24.02 | $24.31 | $24.31 | 16,317 |
| 2019-02-14 | $24.52 | $24.52 | $24.26 | $24.26 | $24.26 | 2,620 |
| 2019-02-13 | $24.32 | $24.74 | $24.32 | $24.41 | $24.41 | 3,154 |
| 2019-02-12 | $24.47 | $24.54 | $24.40 | $24.54 | $24.54 | 1,511 |
| 2019-02-11 | $24.34 | $24.34 | $24.05 | $24.13 | $24.13 | 1,324 |
| 2019-02-08 | $23.68 | $24.19 | $23.65 | $24.10 | $24.10 | 7,809 |
| 2019-02-07 | $24.25 | $24.25 | $23.83 | $23.96 | $23.96 | 13,098 |
| 2019-02-06 | $24.79 | $24.79 | $24.43 | $24.55 | $24.55 | 3,962 |
| 2019-02-05 | $24.45 | $24.70 | $24.20 | $24.56 | $24.56 | 12,591 |
| 2019-02-04 | $24.35 | $24.44 | $23.79 | $24.19 | $24.19 | 16,324 |
| 2019-02-01 | $24.34 | $24.42 | $24.18 | $24.18 | $24.18 | 2,197 |
| 2019-01-31 | $24.10 | $24.10 | $23.67 | $24.09 | $24.09 | 1,922 |
| 2019-01-30 | $23.88 | $24.32 | $23.66 | $23.97 | $23.97 | 30,458 |
| 2019-01-29 | $24.01 | $24.01 | $23.72 | $23.77 | $23.77 | 2,669 |
| 2019-01-28 | $24.00 | $24.00 | $23.66 | $23.82 | $23.82 | 5,789 |
| 2019-01-25 | $23.90 | $24.17 | $23.89 | $23.91 | $23.91 | 12,738 |
| 2019-01-24 | $23.95 | $23.95 | $23.62 | $23.81 | $23.81 | 9,284 |
| 2019-01-23 | $23.38 | $24.13 | $23.38 | $23.86 | $23.86 | 24,121 |
| 2019-01-22 | $23.75 | $23.79 | $23.03 | $23.52 | $23.52 | 6,663 |
| 2019-01-18 | $23.31 | $24.00 | $23.31 | $23.78 | $23.78 | 13,237 |
| 2019-01-17 | $23.37 | $23.48 | $23.35 | $23.42 | $23.42 | 4,223 |
| 2019-01-16 | $23.33 | $23.49 | $23.33 | $23.42 | $23.42 | 1,608 |
| 2019-01-15 | $23.30 | $23.44 | $23.21 | $23.37 | $23.37 | 5,033 |
| 2019-01-14 | $23.49 | $23.49 | $23.17 | $23.25 | $23.25 | 2,024 |
| 2019-01-11 | $23.32 | $23.32 | $23.21 | $23.21 | $23.21 | 1,181 |
| 2019-01-10 | $23.00 | $23.33 | $23.00 | $23.24 | $23.24 | 876 |
| 2019-01-09 | $23.32 | $23.33 | $23.10 | $23.15 | $23.15 | 6,397 |
| 2019-01-08 | $23.33 | $23.43 | $22.98 | $23.13 | $23.13 | 12,988 |
| 2019-01-07 | $23.28 | $23.44 | $22.92 | $22.93 | $22.93 | 19,881 |
| 2019-01-04 | $22.95 | $23.16 | $22.78 | $23.16 | $23.16 | 23,993 |
| 2019-01-03 | $22.69 | $22.75 | $22.58 | $22.61 | $22.61 | 2,854 |
| 2019-01-02 | $22.13 | $22.95 | $22.13 | $22.72 | $22.72 | 3,564 |
| 2018-12-31 | $23.41 | $23.50 | $22.40 | $22.74 | $22.74 | 7,549 |
| 2018-12-28 | $22.59 | $23.00 | $22.50 | $22.98 | $22.98 | 13,352 |
| 2018-12-27 | $22.61 | $22.61 | $21.86 | $22.22 | $22.22 | 23,378 |
| 2018-12-26 | $21.24 | $22.21 | $21.24 | $22.21 | $22.21 | 9,426 |
| 2018-12-24 | $21.84 | $21.98 | $21.22 | $21.22 | $21.22 | 5,903 |
| 2018-12-21 | $22.35 | $22.90 | $22.29 | $22.29 | $22.29 | 4,203 |
| 2018-12-20 | $22.42 | $22.64 | $22.33 | $22.33 | $22.33 | 4,345 |
| 2018-12-19 | $23.01 | $23.19 | $22.42 | $22.68 | $22.68 | 3,018 |
| 2018-12-18 | $23.20 | $23.20 | $22.77 | $22.77 | $22.77 | 2,903 |
| 2018-12-17 | $23.35 | $23.62 | $23.14 | $23.17 | $23.17 | 5,204 |
| 2018-12-14 | $23.99 | $23.99 | $23.66 | $23.72 | $23.72 | 966 |
| 2018-12-13 | $23.68 | $23.80 | $23.65 | $23.80 | $23.80 | 3,260 |
| 2018-12-12 | $24.02 | $24.21 | $23.58 | $23.87 | $23.87 | 1,279 |
| 2018-12-11 | $23.54 | $23.82 | $23.54 | $23.78 | $23.78 | 3,112 |
| 2018-12-10 | $23.58 | $23.71 | $23.43 | $23.71 | $23.71 | 1,086 |
| 2018-12-07 | $23.72 | $24.00 | $23.42 | $24.00 | $24.00 | 7,807 |
| 2018-12-06 | $23.26 | $23.98 | $23.26 | $23.81 | $23.81 | 7,779 |
| 2018-12-04 | $24.02 | $24.58 | $23.87 | $23.87 | $23.87 | 9,422 |
| 2018-12-03 | $24.70 | $24.70 | $24.30 | $24.40 | $24.40 | 8,246 |
| 2018-11-30 | $24.41 | $24.73 | $24.40 | $24.73 | $24.73 | 4,231 |
| 2018-11-29 | $24.42 | $24.60 | $24.10 | $24.10 | $24.10 | 7,197 |
| 2018-11-28 | $24.54 | $24.94 | $24.54 | $24.94 | $24.94 | 1,218 |
| 2018-11-27 | $24.06 | $24.62 | $23.81 | $24.62 | $24.62 | 2,555 |
| 2018-11-26 | $24.02 | $24.17 | $23.76 | $23.77 | $23.77 | 6,202 |
| 2018-11-23 | $24.69 | $24.69 | $24.25 | $24.25 | $24.25 | 3,468 |
| 2018-11-21 | $24.57 | $24.57 | $23.80 | $24.53 | $24.53 | 3,257 |
| 2018-11-20 | $24.50 | $24.50 | $24.02 | $24.24 | $24.24 | 2,368 |
| 2018-11-19 | $25.00 | $25.00 | $24.73 | $24.81 | $24.81 | 2,751 |
| 2018-11-16 | $24.77 | $25.00 | $24.56 | $25.00 | $25.00 | 2,428 |
| 2018-11-15 | $23.98 | $24.78 | $23.98 | $24.78 | $24.78 | 3,122 |
| 2018-11-14 | $24.72 | $25.06 | $24.07 | $24.07 | $24.07 | 3,063 |
| 2018-11-13 | $23.34 | $25.00 | $23.34 | $24.90 | $24.90 | 34,282 |
| 2018-11-12 | $24.69 | $24.74 | $23.70 | $23.75 | $23.75 | 4,328 |
| 2018-11-09 | $24.07 | $24.31 | $24.07 | $24.10 | $24.10 | 2,396 |
| 2018-11-08 | $24.48 | $24.48 | $24.22 | $24.22 | $24.22 | 5,062 |
| 2018-11-07 | $24.07 | $24.29 | $24.07 | $24.29 | $24.29 | 2,027 |
| 2018-11-06 | $23.80 | $23.92 | $23.80 | $23.80 | $23.80 | 3,297 |
| 2018-11-05 | $23.10 | $24.44 | $23.10 | $23.70 | $23.70 | 8,074 |
| 2018-11-02 | $23.45 | $24.23 | $23.30 | $23.30 | $23.30 | 1,915 |
| 2018-11-01 | $23.62 | $23.89 | $23.51 | $23.55 | $23.55 | 1,825 |
| 2018-10-31 | $23.25 | $23.66 | $23.25 | $23.40 | $23.40 | 1,169 |
| 2018-10-30 | $23.60 | $23.60 | $22.86 | $22.87 | $22.87 | 5,451 |
| 2018-10-29 | $24.04 | $24.06 | $23.59 | $23.59 | $23.59 | 4,513 |
| 2018-10-26 | $23.23 | $23.60 | $23.23 | $23.60 | $23.60 | 2,121 |
| 2018-10-25 | $23.93 | $23.93 | $23.58 | $23.81 | $23.81 | 3,619 |
| 2018-10-24 | $23.83 | $24.07 | $23.75 | $23.75 | $23.75 | 3,248 |
| 2018-10-23 | $23.53 | $24.44 | $23.53 | $24.14 | $24.14 | 5,084 |
| 2018-10-22 | $23.74 | $25.49 | $23.73 | $23.76 | $23.76 | 8,196 |
| 2018-10-19 | $23.88 | $24.87 | $23.70 | $23.70 | $23.70 | 22,303 |
| 2018-10-18 | $26.49 | $26.50 | $23.82 | $23.82 | $23.82 | 52,119 |
| 2018-10-17 | $26.38 | $26.89 | $26.14 | $26.48 | $26.48 | 5,251 |
| 2018-10-16 | $25.60 | $26.99 | $25.55 | $26.78 | $26.78 | 31,598 |
| 2018-10-15 | $25.51 | $25.79 | $25.45 | $25.48 | $25.48 | 9,150 |
| 2018-10-12 | $25.99 | $25.99 | $25.00 | $25.81 | $25.81 | 11,660 |
| 2018-10-11 | $25.14 | $25.50 | $24.58 | $25.31 | $25.31 | 31,222 |
| 2018-10-10 | $24.56 | $25.38 | $24.49 | $24.89 | $24.89 | 28,661 |
| 2018-10-09 | $24.79 | $24.98 | $24.60 | $24.62 | $24.62 | 15,304 |
| 2018-10-08 | $25.24 | $25.24 | $24.51 | $24.56 | $24.56 | 10,180 |
| 2018-10-05 | $24.27 | $24.98 | $24.27 | $24.97 | $24.97 | 4,716 |
| 2018-10-04 | $24.65 | $24.93 | $24.23 | $24.23 | $24.23 | 3,563 |
| 2018-10-03 | $24.65 | $25.08 | $24.53 | $25.02 | $25.02 | 23,034 |
| 2018-10-02 | $24.14 | $24.55 | $24.14 | $24.54 | $24.54 | 2,844 |
| 2018-10-01 | $24.36 | $24.49 | $24.33 | $24.48 | $24.48 | 5,561 |
| 2018-09-28 | $24.18 | $24.18 | $24.15 | $24.18 | $24.18 | 666 |
| 2018-09-27 | $24.17 | $24.17 | $24.14 | $24.14 | $24.14 | 3,918 |
| 2018-09-26 | $23.95 | $24.19 | $23.94 | $24.10 | $24.10 | 5,634 |
| 2018-09-25 | $24.16 | $24.16 | $24.10 | $24.10 | $24.10 | 643 |
| 2018-09-24 | $24.38 | $24.38 | $24.12 | $24.14 | $24.14 | 3,400 |
| 2018-09-21 | $24.61 | $24.61 | $24.40 | $24.40 | $24.40 | 4,111 |
| 2018-09-20 | $24.10 | $24.38 | $24.06 | $24.38 | $24.38 | 4,320 |
| 2018-09-19 | $24.03 | $24.21 | $24.03 | $24.10 | $24.10 | 1,072 |
| 2018-09-18 | $24.05 | $24.24 | $24.04 | $24.15 | $24.15 | 2,156 |
| 2018-09-17 | $23.70 | $24.12 | $23.70 | $23.96 | $23.96 | 3,868 |
| 2018-09-14 | $23.99 | $23.99 | $23.84 | $23.84 | $23.84 | 748 |
| 2018-09-13 | $23.97 | $23.97 | $23.93 | $23.93 | $23.93 | 869 |
| 2018-09-12 | $23.82 | $23.92 | $23.70 | $23.71 | $23.71 | 2,007 |
| 2018-09-11 | $23.63 | $23.65 | $23.63 | $23.64 | $23.64 | 1,165 |
| 2018-09-10 | $23.51 | $23.71 | $23.51 | $23.61 | $23.61 | 3,812 |
| 2018-09-07 | $23.55 | $23.60 | $23.51 | $23.51 | $23.51 | 2,127 |
| 2018-09-06 | $23.84 | $23.84 | $23.55 | $23.55 | $23.55 | 1,494 |
| 2018-09-05 | $23.54 | $23.65 | $23.54 | $23.65 | $23.65 | 1,612 |
| 2018-09-04 | $23.49 | $23.51 | $23.48 | $23.48 | $23.48 | 1,577 |
| 2018-08-31 | $23.99 | $23.99 | $22.40 | $23.59 | $23.59 | 17,639 |
| 2018-08-30 | $23.76 | $23.81 | $23.66 | $23.81 | $23.81 | 1,815 |
| 2018-08-29 | $23.50 | $23.69 | $23.50 | $23.61 | $23.61 | 3,906 |
| 2018-08-28 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 580 |
| 2018-08-27 | $23.98 | $23.98 | $23.58 | $23.82 | $23.82 | 2,580 |
| 2018-08-24 | $23.87 | $23.87 | $23.62 | $23.74 | $23.74 | 6,485 |
| 2018-08-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 139 |
| 2018-08-22 | $23.39 | $23.74 | $23.39 | $23.54 | $23.54 | 7,288 |
| 2018-08-21 | $23.69 | $23.76 | $23.60 | $23.62 | $23.62 | 6,327 |
| 2018-08-20 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 344 |
| 2018-08-17 | $23.48 | $23.60 | $23.46 | $23.51 | $23.51 | 3,680 |
| 2018-08-16 | $23.36 | $23.36 | $23.26 | $23.33 | $23.33 | 2,677 |
| 2018-08-15 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 227 |
| 2018-08-14 | $23.13 | $23.22 | $23.02 | $23.21 | $23.21 | 9,840 |
| 2018-08-13 | $23.33 | $23.36 | $23.33 | $23.34 | $23.34 | 1,991 |
| 2018-08-10 | $23.32 | $23.35 | $23.32 | $23.34 | $23.34 | 881 |
| 2018-08-09 | $23.21 | $23.32 | $23.21 | $23.32 | $23.32 | 2,245 |
| 2018-08-08 | $23.13 | $23.36 | $23.13 | $23.28 | $23.28 | 4,936 |
| 2018-08-07 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 1,052 |
| 2018-08-06 | $23.31 | $23.34 | $23.25 | $23.34 | $23.34 | 2,068 |
| 2018-08-03 | $22.84 | $23.22 | $22.84 | $23.22 | $23.22 | 3,028 |
| 2018-08-02 | $23.20 | $23.20 | $23.15 | $23.15 | $23.15 | 574 |
| 2018-08-01 | $23.35 | $23.37 | $23.01 | $23.07 | $23.07 | 1,302 |
| 2018-07-31 | $23.08 | $23.38 | $23.00 | $23.38 | $23.38 | 10,821 |
| 2018-07-30 | $23.04 | $23.04 | $23.00 | $23.00 | $23.00 | 4,490 |
| 2018-07-27 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 156 |
| 2018-07-26 | $22.98 | $23.15 | $22.98 | $23.10 | $23.10 | 2,092 |
| 2018-07-25 | $22.61 | $23.10 | $22.61 | $22.80 | $22.80 | 1,660 |
| 2018-07-24 | $22.48 | $22.69 | $22.48 | $22.60 | $22.60 | 18,506 |
| 2018-07-23 | $22.63 | $22.75 | $22.39 | $22.39 | $22.39 | 2,919 |
| 2018-07-20 | $22.62 | $22.87 | $22.60 | $22.63 | $22.63 | 5,190 |
| 2018-07-19 | $22.75 | $22.96 | $22.69 | $22.89 | $22.89 | 2,284 |
| 2018-07-18 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 981 |
| 2018-07-17 | $22.81 | $22.99 | $22.72 | $22.72 | $22.72 | 793 |
| 2018-07-16 | $22.75 | $22.75 | $22.70 | $22.73 | $22.73 | 4,139 |
| 2018-07-13 | $22.87 | $22.87 | $22.76 | $22.76 | $22.76 | 2,120 |
| 2018-07-12 | $22.60 | $22.85 | $22.60 | $22.71 | $22.71 | 1,290 |
| 2018-07-11 | $22.59 | $22.80 | $22.59 | $22.61 | $22.61 | 1,972 |
| 2018-07-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 445 |
| 2018-07-09 | $22.67 | $22.67 | $22.60 | $22.62 | $22.62 | 5,998 |
| 2018-07-06 | $22.53 | $22.61 | $22.53 | $22.61 | $22.61 | 4,840 |
| 2018-07-05 | $22.49 | $22.54 | $22.44 | $22.54 | $22.54 | 1,705 |
| 2018-07-03 | $22.25 | $22.25 | $22.02 | $22.02 | $22.02 | 10,210 |
| 2018-07-02 | $22.35 | $22.35 | $22.20 | $22.20 | $22.20 | 2,880 |
| 2018-06-29 | $22.40 | $22.63 | $22.30 | $22.36 | $22.36 | 4,414 |
| 2018-06-28 | $22.40 | $22.50 | $22.31 | $22.39 | $22.39 | 1,573 |
| 2018-06-27 | $22.00 | $22.40 | $21.97 | $21.97 | $21.97 | 9,001 |
| 2018-06-26 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1,739 |
| 2018-06-25 | $22.13 | $22.16 | $22.01 | $22.03 | $22.03 | 1,431 |
| 2018-06-22 | $22.13 | $22.50 | $22.13 | $22.20 | $22.20 | 5,658 |
| 2018-06-21 | $22.10 | $22.13 | $22.04 | $22.04 | $22.04 | 2,167 |
| 2018-06-20 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 200 |
| 2018-06-19 | $22.01 | $22.27 | $21.92 | $22.27 | $22.27 | 11,183 |
| 2018-06-18 | $22.38 | $22.39 | $22.32 | $22.39 | $22.39 | 3,954 |
| 2018-06-15 | $22.55 | $22.55 | $22.40 | $22.40 | $22.40 | 938 |
| 2018-06-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 76 |
| 2018-06-13 | $22.47 | $22.63 | $22.47 | $22.51 | $22.51 | 6,154 |
| 2018-06-12 | $22.75 | $22.75 | $22.52 | $22.52 | $22.52 | 1,550 |
| 2018-06-11 | $22.75 | $22.75 | $22.62 | $22.65 | $22.65 | 4,745 |
| 2018-06-08 | $22.66 | $22.66 | $22.42 | $22.53 | $22.53 | 4,962 |
| 2018-06-07 | $22.49 | $22.52 | $22.43 | $22.52 | $22.52 | 2,727 |
| 2018-06-06 | $22.08 | $22.39 | $22.08 | $22.24 | $22.24 | 4,161 |
| 2018-06-05 | $22.43 | $22.43 | $22.21 | $22.21 | $22.21 | 749 |
| 2018-06-04 | $22.42 | $22.44 | $22.12 | $22.18 | $22.18 | 2,102 |
| 2018-06-01 | $22.10 | $22.33 | $22.02 | $22.15 | $22.15 | 2,582 |
| 2018-05-31 | $22.55 | $22.55 | $22.00 | $22.03 | $22.03 | 5,990 |
| 2018-05-30 | $22.48 | $22.48 | $22.14 | $22.24 | $22.24 | 1,893 |
| 2018-05-29 | $21.81 | $22.04 | $21.81 | $22.03 | $22.03 | 1,756 |
| 2018-05-25 | $21.97 | $21.97 | $21.63 | $21.75 | $21.75 | 8,192 |
| 2018-05-24 | $22.29 | $22.29 | $22.00 | $22.00 | $22.00 | 7,700 |
| 2018-05-23 | $22.23 | $22.24 | $22.01 | $22.12 | $22.12 | 12,382 |
| 2018-05-22 | $22.71 | $22.71 | $22.52 | $22.66 | $22.66 | 2,747 |
| 2018-05-21 | $22.75 | $22.75 | $22.40 | $22.40 | $22.40 | 9,344 |
| 2018-05-18 | $22.59 | $22.59 | $22.35 | $22.35 | $22.35 | 800 |
| 2018-05-17 | $22.54 | $22.54 | $22.35 | $22.42 | $22.42 | 2,719 |
| 2018-05-16 | $22.41 | $22.63 | $22.33 | $22.63 | $22.63 | 1,375 |
| 2018-05-15 | $22.47 | $22.68 | $22.46 | $22.51 | $22.51 | 2,453 |
| 2018-05-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 115 |
| 2018-05-11 | $22.40 | $22.65 | $22.36 | $22.65 | $22.65 | 2,567 |
| 2018-05-10 | $22.24 | $22.34 | $22.18 | $22.33 | $22.33 | 4,776 |
| 2018-05-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 342 |
| 2018-05-08 | $21.81 | $22.16 | $21.63 | $21.63 | $21.63 | 2,299 |
| 2018-05-07 | $21.92 | $22.21 | $21.67 | $21.67 | $21.67 | 2,741 |
| 2018-05-04 | $21.81 | $22.17 | $21.81 | $22.17 | $22.17 | 3,567 |
| 2018-05-03 | $21.70 | $22.06 | $21.70 | $21.71 | $21.71 | 3,867 |
| 2018-05-02 | $22.20 | $22.20 | $22.09 | $22.15 | $22.15 | 1,892 |
| 2018-05-01 | $22.14 | $22.28 | $21.63 | $21.63 | $21.63 | 2,913 |
| 2018-04-30 | $22.85 | $23.63 | $22.33 | $22.33 | $22.33 | 6,892 |
| 2018-04-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 415 |
| 2018-04-26 | $22.08 | $22.30 | $22.08 | $22.30 | $22.30 | 1,945 |
| 2018-04-25 | $22.31 | $22.75 | $21.93 | $22.12 | $22.12 | 10,238 |
| 2018-04-24 | $22.35 | $22.39 | $22.35 | $22.38 | $22.38 | 1,126 |
| 2018-04-23 | $22.34 | $22.34 | $22.32 | $22.34 | $22.34 | 876 |
| 2018-04-20 | $22.45 | $22.81 | $22.45 | $22.50 | $22.50 | 969 |
| 2018-04-19 | $22.42 | $22.80 | $22.42 | $22.47 | $22.47 | 4,579 |
| 2018-04-18 | $22.88 | $22.88 | $22.22 | $22.83 | $22.83 | 2,020 |
| 2018-04-17 | $22.42 | $22.89 | $22.42 | $22.89 | $22.89 | 2,192 |
| 2018-04-16 | $22.17 | $22.42 | $22.17 | $22.42 | $22.42 | 2,170 |
| 2018-04-13 | $21.90 | $22.02 | $21.90 | $22.02 | $22.02 | 623 |
| 2018-04-12 | $22.00 | $22.05 | $21.91 | $22.00 | $22.00 | 3,874 |
| 2018-04-11 | $21.69 | $21.78 | $21.65 | $21.78 | $21.78 | 2,823 |
| 2018-04-10 | $22.17 | $22.17 | $21.68 | $21.76 | $21.76 | 10,621 |
| 2018-04-09 | $22.10 | $22.10 | $21.71 | $21.71 | $21.71 | 3,915 |
| 2018-04-06 | $21.71 | $22.28 | $21.42 | $21.60 | $21.60 | 15,568 |
| 2018-04-05 | $21.70 | $21.78 | $21.61 | $21.70 | $21.70 | 7,833 |
| 2018-04-04 | $21.29 | $21.70 | $21.29 | $21.70 | $21.70 | 5,339 |
| 2018-04-03 | $21.06 | $21.49 | $21.03 | $21.35 | $21.35 | 5,668 |
| 2018-04-02 | $21.43 | $21.75 | $20.20 | $21.31 | $21.31 | 7,648 |
| 2018-03-29 | $21.67 | $21.88 | $21.53 | $21.54 | $21.54 | 10,491 |
| 2018-03-28 | $21.41 | $21.61 | $21.40 | $21.52 | $21.52 | 8,241 |
| 2018-03-27 | $21.69 | $21.91 | $21.60 | $21.61 | $21.61 | 3,574 |
| 2018-03-26 | $21.50 | $21.92 | $21.43 | $21.56 | $21.56 | 1,074 |
| 2018-03-23 | $21.92 | $21.96 | $21.40 | $21.40 | $21.40 | 6,005 |
| 2018-03-22 | $22.15 | $22.20 | $21.50 | $21.51 | $21.51 | 7,690 |
| 2018-03-21 | $21.93 | $22.56 | $21.93 | $22.15 | $22.15 | 1,661 |
| 2018-03-20 | $21.96 | $22.60 | $21.96 | $21.96 | $21.96 | 1,783 |
| 2018-03-19 | $22.35 | $22.35 | $21.96 | $21.96 | $21.96 | 3,419 |
| 2018-03-16 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 508 |
| 2018-03-15 | $22.41 | $22.86 | $22.19 | $22.40 | $22.40 | 5,047 |
| 2018-03-14 | $22.63 | $22.67 | $22.04 | $22.05 | $22.05 | 5,910 |
| 2018-03-13 | $22.41 | $22.76 | $22.29 | $22.29 | $22.29 | 5,001 |
| 2018-03-12 | $23.00 | $23.00 | $22.35 | $22.35 | $22.35 | 3,380 |
| 2018-03-09 | $22.07 | $22.94 | $22.07 | $22.30 | $22.30 | 6,990 |
| 2018-03-08 | $22.34 | $22.40 | $22.04 | $22.12 | $22.12 | 11,066 |
| 2018-03-07 | $21.77 | $22.45 | $21.71 | $21.97 | $21.97 | 12,862 |
| 2018-03-06 | $22.25 | $22.25 | $21.93 | $21.93 | $21.93 | 2,215 |
| 2018-03-05 | $22.05 | $22.31 | $22.00 | $22.31 | $22.31 | 5,571 |
| 2018-03-02 | $22.11 | $22.49 | $21.64 | $21.87 | $21.87 | 16,954 |
| 2018-03-01 | $22.10 | $23.20 | $22.00 | $22.00 | $22.00 | 2,208 |
| 2018-02-28 | $22.45 | $22.62 | $22.26 | $22.62 | $22.62 | 2,208 |
| 2018-02-27 | $22.90 | $23.07 | $22.37 | $22.37 | $22.37 | 20,494 |
| 2018-02-26 | $23.33 | $23.44 | $23.16 | $23.24 | $23.24 | 4,612 |
| 2018-02-23 | $23.76 | $23.81 | $23.30 | $23.60 | $23.60 | 2,256 |
| 2018-02-22 | $23.97 | $24.18 | $23.17 | $23.81 | $23.81 | 9,500 |
| 2018-02-21 | $23.70 | $23.70 | $23.06 | $23.59 | $23.59 | 4,462 |
| 2018-02-20 | $23.21 | $24.60 | $23.21 | $23.50 | $23.50 | 10,352 |
| 2018-02-16 | $23.61 | $23.75 | $23.61 | $23.61 | $23.61 | 1,626 |
| 2018-02-15 | $25.35 | $25.35 | $23.70 | $23.72 | $23.72 | 8,033 |
| 2018-02-14 | $25.03 | $25.33 | $24.13 | $24.99 | $24.99 | 19,184 |
| 2018-02-13 | $24.50 | $24.95 | $23.85 | $24.22 | $24.22 | 18,331 |
| 2018-02-12 | $23.01 | $24.00 | $22.98 | $23.38 | $23.38 | 16,431 |
| 2018-02-09 | $22.88 | $22.88 | $21.81 | $22.20 | $22.20 | 10,298 |
| 2018-02-08 | $22.24 | $22.61 | $21.97 | $22.61 | $22.61 | 4,945 |
| 2018-02-07 | $22.04 | $23.54 | $22.04 | $22.32 | $22.32 | 8,471 |
| 2018-02-06 | $21.92 | $22.21 | $21.10 | $22.02 | $22.02 | 15,697 |
| 2018-02-05 | $22.55 | $23.14 | $22.10 | $22.10 | $22.10 | 18,351 |
| 2018-02-02 | $23.65 | $23.67 | $23.03 | $23.06 | $23.06 | 9,636 |
| 2018-02-01 | $23.62 | $23.72 | $23.62 | $23.63 | $23.63 | 1,958 |
| 2018-01-31 | $23.60 | $23.80 | $23.51 | $23.51 | $23.51 | 10,712 |
| 2018-01-30 | $24.00 | $24.00 | $23.57 | $23.58 | $23.58 | 9,474 |
| 2018-01-29 | $24.09 | $24.09 | $23.95 | $23.95 | $23.95 | 5,473 |
| 2018-01-26 | $24.02 | $24.31 | $23.95 | $24.09 | $24.09 | 4,381 |
| 2018-01-25 | $23.88 | $24.19 | $23.80 | $23.81 | $23.81 | 10,745 |
| 2018-01-24 | $24.29 | $24.37 | $23.92 | $23.92 | $23.92 | 6,494 |
| 2018-01-23 | $24.06 | $24.15 | $23.79 | $23.93 | $23.93 | 11,596 |
| 2018-01-22 | $24.19 | $24.26 | $23.70 | $23.82 | $23.82 | 14,871 |
| 2018-01-19 | $24.43 | $24.47 | $23.60 | $23.67 | $23.67 | 25,100 |
| 2018-01-18 | $24.59 | $24.59 | $24.00 | $24.13 | $24.13 | 12,857 |
| 2018-01-17 | $24.02 | $24.69 | $24.02 | $24.45 | $24.45 | 15,023 |
| 2018-01-16 | $24.50 | $25.01 | $24.00 | $24.08 | $24.08 | 19,637 |
| 2018-01-12 | $24.19 | $24.55 | $23.54 | $24.29 | $24.29 | 25,926 |
| 2018-01-11 | $24.61 | $25.03 | $24.47 | $24.50 | $24.50 | 5,623 |
| 2018-01-10 | $23.90 | $25.23 | $23.80 | $24.36 | $24.36 | 12,470 |
| 2018-01-09 | $23.58 | $24.00 | $23.58 | $23.70 | $23.70 | 29,744 |
| 2018-01-08 | $25.80 | $26.60 | $23.86 | $24.13 | $24.13 | 85,752 |
| 2018-01-05 | $29.39 | $30.43 | $25.70 | $27.06 | $27.06 | 82,409 |
| 2018-01-04 | $29.00 | $29.00 | $28.10 | $28.58 | $28.58 | 30,122 |
| 2018-01-03 | $27.90 | $29.00 | $27.72 | $27.86 | $27.86 | 39,017 |
| 2018-01-02 | $26.00 | $27.95 | $25.96 | $27.50 | $27.50 | 38,641 |
| 2017-12-29 | $25.57 | $25.97 | $25.40 | $25.53 | $25.53 | 11,003 |
| 2017-12-28 | $25.26 | $26.78 | $24.97 | $25.40 | $25.40 | 11,341 |
| 2017-12-27 | $24.77 | $25.00 | $24.50 | $25.00 | $25.00 | 15,232 |
| 2017-12-26 | $24.00 | $24.89 | $23.94 | $24.49 | $24.49 | 19,257 |
| 2017-12-22 | $23.84 | $23.89 | $23.42 | $23.84 | $23.84 | 19,080 |
| 2017-12-21 | $23.47 | $23.48 | $22.93 | $23.47 | $23.47 | 10,374 |
| 2017-12-20 | $23.07 | $23.22 | $22.86 | $23.19 | $23.19 | 10,226 |
| 2017-12-19 | $23.25 | $23.33 | $22.81 | $23.21 | $23.21 | 10,690 |
| 2017-12-18 | $22.93 | $23.32 | $22.71 | $23.12 | $23.12 | 14,605 |
| 2017-12-15 | $22.68 | $23.39 | $22.67 | $22.67 | $22.67 | 12,543 |
| 2017-12-14 | $23.03 | $23.42 | $22.95 | $23.35 | $23.35 | 14,129 |
| 2017-12-13 | $22.80 | $23.42 | $22.58 | $23.19 | $23.19 | 14,009 |
| 2017-12-12 | $22.63 | $22.79 | $22.57 | $22.78 | $22.78 | 3,994 |
| 2017-12-11 | $22.77 | $22.79 | $22.12 | $22.16 | $22.16 | 9,653 |
| 2017-12-08 | $23.10 | $23.10 | $22.12 | $22.86 | $22.86 | 12,103 |
| 2017-12-07 | $22.59 | $22.59 | $22.01 | $22.13 | $22.13 | 4,580 |
| 2017-12-06 | $22.25 | $22.63 | $22.00 | $22.34 | $22.34 | 5,680 |
| 2017-12-05 | $23.18 | $23.42 | $21.74 | $22.64 | $22.64 | 38,642 |
| 2017-12-04 | $22.56 | $23.03 | $22.50 | $22.98 | $22.98 | 12,421 |
| 2017-12-01 | $22.29 | $22.55 | $22.20 | $22.46 | $22.46 | 21,568 |
| 2017-11-30 | $21.90 | $22.10 | $21.84 | $22.04 | $22.04 | 2,688 |
| 2017-11-29 | $21.51 | $21.80 | $21.49 | $21.80 | $21.80 | 3,512 |
| 2017-11-28 | $21.37 | $21.91 | $21.30 | $21.45 | $21.45 | 8,787 |
| 2017-11-27 | $21.60 | $21.60 | $21.43 | $21.49 | $21.49 | 4,656 |
| 2017-11-24 | $21.52 | $21.54 | $21.52 | $21.54 | $21.54 | 522 |
| 2017-11-22 | $21.68 | $21.99 | $21.37 | $21.47 | $21.47 | 8,752 |
| 2017-11-21 | $21.45 | $21.95 | $21.16 | $21.50 | $21.50 | 3,527 |
| 2017-11-20 | $21.02 | $21.40 | $21.02 | $21.20 | $21.20 | 8,855 |
| 2017-11-17 | $21.05 | $21.16 | $21.03 | $21.11 | $21.11 | 10,782 |
| 2017-11-16 | $21.21 | $21.55 | $21.12 | $21.16 | $21.16 | 4,286 |
| 2017-11-15 | $21.01 | $21.08 | $21.01 | $21.03 | $21.03 | 2,509 |
| 2017-11-14 | $21.26 | $21.37 | $21.13 | $21.13 | $21.13 | 1,311 |
| 2017-11-13 | $21.00 | $21.49 | $21.00 | $21.45 | $21.45 | 5,474 |
| 2017-11-10 | $21.29 | $21.32 | $21.29 | $21.32 | $21.32 | 3,534 |
| 2017-11-09 | $21.09 | $21.29 | $21.02 | $21.10 | $21.10 | 3,206 |
| 2017-11-08 | $21.11 | $21.43 | $21.09 | $21.21 | $21.21 | 2,102 |
| 2017-11-07 | $21.11 | $21.43 | $21.11 | $21.11 | $21.11 | 5,822 |
| 2017-11-06 | $21.41 | $21.41 | $21.10 | $21.20 | $21.20 | 6,276 |
| 2017-11-03 | $21.42 | $21.60 | $21.11 | $21.12 | $21.12 | 5,611 |
| 2017-11-02 | $21.21 | $21.35 | $21.10 | $21.13 | $21.13 | 24,585 |
| 2017-11-01 | $21.80 | $21.80 | $21.45 | $21.56 | $21.56 | 4,666 |
| 2017-10-31 | $21.49 | $21.72 | $21.30 | $21.63 | $21.63 | 8,276 |
| 2017-10-30 | $21.34 | $21.76 | $21.27 | $21.30 | $21.30 | 13,247 |
| 2017-10-27 | $22.00 | $22.00 | $21.43 | $21.44 | $21.44 | 2,738 |
| 2017-10-26 | $21.76 | $21.90 | $21.37 | $21.82 | $21.82 | 12,419 |
| 2017-10-25 | $21.90 | $21.90 | $21.35 | $21.45 | $21.45 | 18,851 |
| 2017-10-24 | $21.60 | $21.98 | $21.55 | $21.75 | $21.75 | 13,580 |
| 2017-10-23 | $21.56 | $21.82 | $21.34 | $21.34 | $21.34 | 11,916 |
| 2017-10-20 | $21.11 | $21.45 | $21.11 | $21.33 | $21.33 | 2,962 |
| 2017-10-19 | $21.34 | $21.41 | $21.23 | $21.31 | $21.31 | 4,208 |
| 2017-10-18 | $21.30 | $21.41 | $21.25 | $21.25 | $21.25 | 4,254 |
| 2017-10-17 | $21.46 | $21.46 | $21.11 | $21.11 | $21.11 | 9,433 |
| 2017-10-16 | $21.43 | $21.60 | $21.17 | $21.28 | $21.28 | 7,364 |
| 2017-10-13 | $21.07 | $21.19 | $21.01 | $21.17 | $21.17 | 2,423 |
| 2017-10-12 | $21.06 | $21.21 | $21.06 | $21.13 | $21.13 | 2,464 |
| 2017-10-11 | $21.08 | $21.21 | $21.08 | $21.15 | $21.15 | 3,617 |
| 2017-10-10 | $21.09 | $21.15 | $21.02 | $21.13 | $21.13 | 9,827 |
| 2017-10-09 | $20.91 | $21.07 | $20.91 | $20.98 | $20.98 | 6,108 |
| 2017-10-06 | $21.04 | $21.14 | $20.97 | $21.02 | $21.02 | 1,202 |
| 2017-10-05 | $20.94 | $21.03 | $20.90 | $20.91 | $20.91 | 8,294 |
| 2017-10-04 | $20.77 | $21.27 | $20.77 | $20.95 | $20.95 | 5,276 |
| 2017-10-03 | $21.01 | $21.28 | $21.01 | $21.09 | $21.09 | 2,207 |
| 2017-10-02 | $21.09 | $21.28 | $20.94 | $20.95 | $20.95 | 12,972 |
| 2017-09-29 | $20.90 | $21.31 | $20.71 | $20.71 | $20.71 | 11,340 |
| 2017-09-28 | $20.78 | $20.95 | $20.78 | $20.90 | $20.90 | 2,353 |
| 2017-09-27 | $20.80 | $20.83 | $20.79 | $20.80 | $20.80 | 3,114 |
| 2017-09-26 | $20.92 | $20.99 | $20.80 | $20.80 | $20.80 | 5,247 |
| 2017-09-25 | $21.10 | $21.30 | $20.80 | $20.82 | $20.82 | 10,382 |
| 2017-09-22 | $20.81 | $21.02 | $20.81 | $20.83 | $20.83 | 5,319 |
| 2017-09-21 | $21.27 | $21.31 | $20.77 | $20.77 | $20.77 | 3,151 |
| 2017-09-20 | $20.63 | $21.06 | $20.63 | $20.95 | $20.95 | 4,954 |
| 2017-09-19 | $20.91 | $20.91 | $20.71 | $20.72 | $20.72 | 4,868 |
| 2017-09-18 | $20.85 | $21.20 | $20.62 | $21.20 | $21.20 | 5,122 |
| 2017-09-15 | $20.80 | $20.80 | $20.44 | $20.44 | $20.44 | 2,511 |
| 2017-09-14 | $20.67 | $20.99 | $20.63 | $20.94 | $20.94 | 3,983 |
| 2017-09-13 | $20.50 | $20.88 | $20.42 | $20.80 | $20.80 | 6,164 |
| 2017-09-12 | $20.35 | $20.50 | $20.34 | $20.50 | $20.50 | 2,587 |
| 2017-09-11 | $20.19 | $20.35 | $20.16 | $20.35 | $20.35 | 5,356 |
| 2017-09-08 | $19.95 | $20.20 | $19.91 | $19.94 | $19.94 | 7,926 |
| 2017-09-07 | $19.98 | $20.01 | $19.98 | $20.01 | $20.01 | 2,155 |
| 2017-09-06 | $19.92 | $20.17 | $19.92 | $19.99 | $19.99 | 8,883 |
| 2017-09-05 | $19.89 | $20.03 | $19.89 | $19.95 | $19.95 | 8,312 |
| 2017-09-01 | $19.86 | $20.24 | $19.84 | $20.11 | $20.11 | 2,871 |
| 2017-08-31 | $19.99 | $20.10 | $19.81 | $19.93 | $19.93 | 4,038 |
| 2017-08-30 | $19.75 | $19.93 | $19.75 | $19.86 | $19.86 | 3,192 |
| 2017-08-29 | $19.90 | $19.99 | $19.74 | $19.77 | $19.77 | 9,279 |
| 2017-08-28 | $19.61 | $20.19 | $19.43 | $19.76 | $19.76 | 9,284 |
| 2017-08-25 | $20.00 | $20.04 | $19.77 | $19.77 | $19.77 | 5,520 |
| 2017-08-24 | $19.50 | $20.12 | $19.50 | $19.80 | $19.80 | 17,150 |
| 2017-08-23 | $19.60 | $19.75 | $19.41 | $19.41 | $19.41 | 8,876 |
| 2017-08-22 | $19.60 | $19.88 | $19.60 | $19.76 | $19.76 | 2,986 |
| 2017-08-21 | $19.73 | $19.73 | $19.31 | $19.31 | $19.31 | 310 |
| 2017-08-18 | $19.60 | $19.81 | $19.33 | $19.43 | $19.43 | 6,826 |
| 2017-08-17 | $19.90 | $20.05 | $19.61 | $19.81 | $19.81 | 2,417 |
| 2017-08-16 | $20.05 | $20.09 | $19.88 | $19.88 | $19.88 | 3,443 |
| 2017-08-15 | $19.85 | $20.08 | $19.79 | $19.94 | $19.94 | 9,703 |
| 2017-08-14 | $20.02 | $20.02 | $19.80 | $19.86 | $19.86 | 5,615 |
| 2017-08-11 | $19.74 | $20.24 | $19.74 | $20.24 | $20.24 | 2,419 |
| 2017-08-10 | $19.97 | $19.97 | $19.70 | $19.86 | $19.86 | 9,281 |
| 2017-08-09 | $19.85 | $20.24 | $19.74 | $19.90 | $19.90 | 12,256 |
| 2017-08-08 | $20.18 | $20.18 | $19.98 | $20.12 | $20.12 | 1,603 |
| 2017-08-07 | $19.71 | $20.03 | $19.71 | $20.01 | $20.01 | 9,514 |
| 2017-08-04 | $19.73 | $19.90 | $19.73 | $19.89 | $19.89 | 12,465 |
| 2017-08-03 | $20.14 | $20.14 | $19.67 | $19.71 | $19.71 | 1,715 |
| 2017-08-02 | $19.81 | $19.81 | $19.66 | $19.78 | $19.78 | 8,572 |
| 2017-08-01 | $19.80 | $20.00 | $19.70 | $19.89 | $19.89 | 5,038 |
| 2017-07-31 | $19.60 | $20.00 | $19.60 | $19.91 | $19.91 | 5,973 |
| 2017-07-28 | $19.40 | $19.77 | $19.40 | $19.68 | $19.68 | 2,719 |
| 2017-07-27 | $19.70 | $19.90 | $19.36 | $19.64 | $19.64 | 9,748 |
| 2017-07-26 | $19.20 | $19.49 | $19.10 | $19.46 | $19.46 | 11,153 |
| 2017-07-25 | $19.06 | $19.45 | $19.06 | $19.23 | $19.23 | 14,517 |
| 2017-07-24 | $19.08 | $19.16 | $19.04 | $19.04 | $19.04 | 1,924 |
| 2017-07-21 | $19.41 | $19.41 | $19.06 | $19.11 | $19.11 | 8,333 |
| 2017-07-20 | $19.03 | $19.25 | $19.03 | $19.13 | $19.13 | 3,179 |
| 2017-07-19 | $19.06 | $19.19 | $19.03 | $19.09 | $19.09 | 13,808 |
| 2017-07-18 | $19.11 | $19.16 | $19.01 | $19.15 | $19.15 | 12,203 |
| 2017-07-17 | $19.12 | $19.20 | $19.12 | $19.13 | $19.13 | 7,636 |
| 2017-07-14 | $19.30 | $19.39 | $19.03 | $19.15 | $19.15 | 11,303 |
| 2017-07-13 | $19.39 | $19.49 | $19.02 | $19.31 | $19.31 | 4,433 |
| 2017-07-12 | $19.06 | $19.41 | $19.06 | $19.29 | $19.29 | 4,904 |
| 2017-07-11 | $19.03 | $19.15 | $19.03 | $19.15 | $19.15 | 8,339 |
| 2017-07-10 | $19.04 | $19.35 | $19.02 | $19.09 | $19.09 | 5,339 |
| 2017-07-07 | $19.15 | $19.15 | $19.01 | $19.14 | $19.14 | 2,267 |
| 2017-07-06 | $19.51 | $19.51 | $19.02 | $19.14 | $19.14 | 6,184 |
| 2017-07-05 | $19.27 | $19.48 | $18.95 | $19.48 | $19.48 | 5,928 |
| 2017-07-03 | $19.27 | $19.27 | $19.00 | $19.00 | $19.00 | 3,887 |
| 2017-06-30 | $19.27 | $19.27 | $19.00 | $19.03 | $19.03 | 4,870 |
| 2017-06-29 | $19.27 | $19.27 | $19.05 | $19.05 | $19.05 | 2,590 |
| 2017-06-28 | $19.05 | $19.27 | $19.03 | $19.17 | $19.17 | 7,174 |
| 2017-06-27 | $19.00 | $19.27 | $19.00 | $19.27 | $19.27 | 1,719 |
| 2017-06-26 | $19.19 | $19.27 | $19.11 | $19.12 | $19.12 | 9,391 |
| 2017-06-23 | $19.27 | $19.27 | $19.05 | $19.19 | $19.19 | 6,051 |
| 2017-06-22 | $19.11 | $19.27 | $19.10 | $19.10 | $19.10 | 10,450 |
| 2017-06-21 | $19.05 | $19.19 | $19.02 | $19.03 | $19.03 | 7,171 |
| 2017-06-20 | $19.01 | $19.27 | $19.01 | $19.19 | $19.19 | 13,618 |
| 2017-06-19 | $19.15 | $19.23 | $19.03 | $19.06 | $19.06 | 13,849 |
| 2017-06-16 | $19.37 | $19.37 | $19.18 | $19.27 | $19.27 | 2,204 |
| 2017-06-15 | $19.29 | $19.33 | $18.99 | $19.16 | $19.16 | 4,477 |
| 2017-06-14 | $18.85 | $18.99 | $18.85 | $18.89 | $18.89 | 7,783 |
| 2017-06-13 | $18.93 | $18.93 | $18.86 | $18.86 | $18.86 | 19,143 |
| 2017-06-12 | $18.90 | $18.97 | $18.80 | $18.90 | $18.90 | 2,664 |
| 2017-06-09 | $18.74 | $18.84 | $18.71 | $18.77 | $18.77 | 30,157 |
| 2017-06-08 | $18.73 | $18.81 | $18.73 | $18.76 | $18.76 | 6,555 |
| 2017-06-07 | $18.75 | $18.85 | $18.71 | $18.85 | $18.85 | 4,478 |
| 2017-06-06 | $18.69 | $18.88 | $18.69 | $18.75 | $18.75 | 9,328 |
| 2017-06-05 | $18.80 | $18.94 | $18.72 | $18.72 | $18.72 | 3,681 |
| 2017-06-02 | $18.79 | $18.89 | $18.79 | $18.86 | $18.86 | 10,126 |
| 2017-06-01 | $19.00 | $19.00 | $18.81 | $18.82 | $18.82 | 1,912 |
| 2017-05-31 | $18.80 | $18.96 | $18.80 | $18.96 | $18.96 | 3,167 |
| 2017-05-30 | $19.00 | $19.00 | $18.80 | $18.92 | $18.92 | 3,089 |
| 2017-05-26 | $19.00 | $19.00 | $18.80 | $18.96 | $18.96 | 11,944 |
| 2017-05-25 | $18.90 | $18.90 | $18.70 | $18.75 | $18.75 | 4,971 |
| 2017-05-24 | $18.73 | $18.77 | $18.65 | $18.74 | $18.74 | 15,417 |
| 2017-05-23 | $18.70 | $18.81 | $18.67 | $18.73 | $18.73 | 5,560 |
| 2017-05-22 | $18.64 | $18.90 | $18.57 | $18.70 | $18.70 | 12,203 |
| 2017-05-19 | $18.60 | $18.69 | $18.60 | $18.65 | $18.65 | 4,202 |
| 2017-05-18 | $18.62 | $18.75 | $18.60 | $18.63 | $18.63 | 8,871 |
| 2017-05-17 | $18.75 | $18.76 | $18.58 | $18.75 | $18.75 | 16,408 |
| 2017-05-16 | $18.62 | $18.91 | $18.62 | $18.82 | $18.82 | 7,357 |
| 2017-05-15 | $18.67 | $18.97 | $18.67 | $18.80 | $18.80 | 12,214 |
| 2017-05-12 | $18.81 | $18.86 | $18.70 | $18.70 | $18.70 | 3,137 |
| 2017-05-11 | $18.53 | $18.97 | $18.53 | $18.82 | $18.82 | 8,631 |
| 2017-05-10 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 442 |
| 2017-05-09 | $18.81 | $18.96 | $18.81 | $18.85 | $18.85 | 1,991 |
| 2017-05-08 | $18.94 | $18.94 | $18.83 | $18.83 | $18.83 | 2,300 |
| 2017-05-05 | $18.93 | $19.00 | $18.88 | $18.94 | $18.94 | 4,565 |
| 2017-05-04 | $19.00 | $19.00 | $18.75 | $18.93 | $18.93 | 4,678 |
| 2017-05-03 | $18.85 | $19.00 | $18.78 | $18.98 | $18.98 | 7,343 |
| 2017-05-02 | $18.72 | $18.99 | $18.72 | $18.75 | $18.75 | 16,618 |
| 2017-05-01 | $18.83 | $18.99 | $18.67 | $18.67 | $18.67 | 3,112 |
| 2017-04-28 | $19.00 | $19.00 | $18.77 | $18.77 | $18.77 | 1,248 |
| 2017-04-27 | $18.99 | $18.99 | $18.76 | $18.99 | $18.99 | 14,276 |
| 2017-04-26 | $18.84 | $18.89 | $18.81 | $18.81 | $18.81 | 11,656 |
| 2017-04-25 | $18.90 | $19.17 | $18.67 | $18.81 | $18.81 | 24,333 |
| 2017-04-24 | $19.27 | $19.27 | $18.84 | $18.92 | $18.92 | 5,417 |
| 2017-04-21 | $18.79 | $19.26 | $18.75 | $18.80 | $18.80 | 8,993 |
| 2017-04-20 | $18.99 | $19.07 | $18.67 | $18.76 | $18.76 | 7,222 |
| 2017-04-19 | $18.70 | $18.79 | $18.70 | $18.72 | $18.72 | 2,628 |
| 2017-04-18 | $18.67 | $19.03 | $18.62 | $18.72 | $18.72 | 21,440 |
| 2017-04-17 | $18.82 | $19.06 | $18.61 | $18.71 | $18.71 | 42,533 |
| 2017-04-13 | $19.01 | $19.03 | $18.60 | $18.93 | $18.93 | 22,366 |
| 2017-04-12 | $19.39 | $19.39 | $19.01 | $19.01 | $19.01 | 9,266 |
| 2017-04-11 | $19.36 | $19.39 | $19.20 | $19.20 | $19.20 | 8,469 |
| 2017-04-10 | $19.74 | $19.78 | $19.36 | $19.37 | $19.37 | 23,658 |
| 2017-04-07 | $19.30 | $20.03 | $19.30 | $19.49 | $19.49 | 6,673 |
| 2017-04-06 | $19.67 | $19.86 | $19.32 | $19.36 | $19.36 | 16,648 |
| 2017-04-05 | $19.87 | $20.12 | $19.33 | $19.34 | $19.34 | 16,176 |
| 2017-04-04 | $19.97 | $20.12 | $19.55 | $19.55 | $19.55 | 7,441 |
| 2017-04-03 | $20.00 | $20.14 | $19.55 | $19.73 | $19.73 | 10,030 |
| 2017-03-31 | $19.84 | $20.19 | $19.84 | $20.00 | $20.00 | 8,518 |
| 2017-03-30 | $19.55 | $19.83 | $19.53 | $19.64 | $19.64 | 5,508 |
| 2017-03-29 | $19.38 | $19.95 | $19.38 | $19.79 | $19.79 | 9,631 |
| 2017-03-28 | $19.74 | $20.18 | $19.34 | $19.58 | $19.58 | 5,527 |
| 2017-03-27 | $19.29 | $19.77 | $19.25 | $19.74 | $19.74 | 8,120 |
| 2017-03-24 | $19.37 | $19.37 | $19.25 | $19.25 | $19.25 | 1,407 |
| 2017-03-23 | $19.59 | $20.61 | $19.50 | $19.50 | $19.50 | 11,105 |
| 2017-03-22 | $19.01 | $20.15 | $19.01 | $19.40 | $19.40 | 15,132 |
| 2017-03-21 | $19.63 | $19.87 | $19.02 | $19.03 | $19.03 | 45,375 |
| 2017-03-20 | $19.93 | $20.80 | $19.63 | $19.63 | $19.63 | 30,880 |
| 2017-03-17 | $20.69 | $21.03 | $20.35 | $20.39 | $20.39 | 10,785 |
| 2017-03-16 | $21.05 | $21.77 | $20.51 | $20.98 | $20.98 | 18,827 |
| 2017-03-15 | $22.00 | $22.00 | $21.05 | $21.17 | $21.17 | 29,937 |
| 2017-03-14 | $22.00 | $22.00 | $21.04 | $21.53 | $21.53 | 20,601 |
| 2017-03-13 | $22.00 | $22.00 | $21.50 | $21.76 | $21.76 | 8,750 |
| 2017-03-10 | $21.91 | $22.00 | $21.21 | $21.94 | $21.94 | 24,473 |
| 2017-03-09 | $21.11 | $21.85 | $21.03 | $21.49 | $21.49 | 20,438 |
| 2017-03-08 | $26.61 | $26.79 | $21.22 | $21.22 | $21.22 | 66,045 |
| 2017-03-07 | $27.65 | $28.35 | $26.50 | $26.91 | $26.91 | 49,495 |
| 2017-03-06 | $28.69 | $28.94 | $27.01 | $28.94 | $28.94 | 73,166 |
| 2017-03-03 | $26.75 | $29.00 | $26.62 | $28.20 | $28.20 | 46,209 |
| 2017-03-02 | $24.25 | $28.70 | $24.25 | $26.95 | $26.95 | 51,520 |
| 2017-03-01 | $23.20 | $24.49 | $23.18 | $24.22 | $24.22 | 21,328 |
| 2017-02-28 | $22.60 | $23.20 | $22.60 | $23.20 | $23.20 | 23,531 |
| 2017-02-27 | $22.60 | $23.02 | $22.60 | $22.62 | $22.62 | 18,353 |
| 2017-02-24 | $23.14 | $23.15 | $22.56 | $23.15 | $23.15 | 4,654 |
| 2017-02-23 | $22.70 | $23.08 | $22.58 | $22.91 | $22.91 | 15,334 |
| 2017-02-22 | $22.30 | $22.70 | $22.01 | $22.65 | $22.65 | 25,105 |
| 2017-02-21 | $21.85 | $22.50 | $21.40 | $22.50 | $22.50 | 19,459 |
| 2017-02-17 | $21.50 | $21.87 | $21.03 | $21.77 | $21.77 | 8,675 |
| 2017-02-16 | $21.50 | $21.87 | $21.02 | $21.12 | $21.12 | 10,928 |
| 2017-02-15 | $21.39 | $22.00 | $20.56 | $21.70 | $21.70 | 25,436 |
| 2017-02-14 | $22.45 | $22.50 | $20.89 | $20.89 | $20.89 | 41,315 |
| 2017-02-13 | $21.00 | $22.73 | $20.99 | $22.22 | $22.22 | 10,093 |
| 2017-02-10 | $21.60 | $22.00 | $21.00 | $21.00 | $21.00 | 18,684 |
| 2017-02-09 | $23.95 | $23.95 | $21.52 | $21.99 | $21.99 | 50,273 |
| 2017-02-08 | $21.70 | $23.75 | $21.50 | $23.00 | $23.00 | 39,194 |
| 2017-02-07 | $20.80 | $23.50 | $20.80 | $21.13 | $21.13 | 20,500 |
| 2017-02-06 | $20.65 | $20.71 | $20.11 | $20.60 | $20.60 | 11,464 |
| 2017-02-03 | $20.48 | $20.95 | $20.17 | $20.18 | $20.18 | 15,723 |
| 2017-02-02 | $20.23 | $20.23 | $19.97 | $20.13 | $20.13 | 6,610 |
| 2017-02-01 | $19.98 | $19.98 | $19.78 | $19.95 | $19.95 | 13,816 |
| 2017-01-31 | $19.98 | $19.98 | $19.57 | $19.98 | $19.98 | 5,439 |
| 2017-01-30 | $19.80 | $19.99 | $19.55 | $19.97 | $19.97 | 6,203 |
| 2017-01-27 | $19.51 | $19.98 | $19.10 | $19.81 | $19.81 | 16,100 |
| 2017-01-26 | $19.79 | $19.79 | $19.52 | $19.78 | $19.78 | 28,155 |
| 2017-01-25 | $19.48 | $20.19 | $19.18 | $19.62 | $19.62 | 32,868 |
| 2017-01-24 | $19.79 | $19.79 | $18.73 | $19.04 | $19.04 | 16,131 |
| 2017-01-23 | $19.11 | $19.69 | $18.84 | $19.69 | $19.69 | 16,528 |
| 2017-01-20 | $19.07 | $19.10 | $19.05 | $19.10 | $19.10 | 7,601 |
| 2017-01-19 | $19.06 | $19.06 | $18.81 | $19.01 | $19.01 | 4,624 |
| 2017-01-18 | $19.00 | $19.07 | $18.42 | $18.94 | $18.94 | 14,530 |
| 2017-01-17 | $19.04 | $19.11 | $18.78 | $18.78 | $18.78 | 16,633 |
| 2017-01-13 | $18.88 | $19.00 | $18.75 | $18.98 | $18.98 | 22,631 |
| 2017-01-12 | $18.66 | $18.86 | $18.66 | $18.83 | $18.83 | 7,091 |
| 2017-01-11 | $18.74 | $18.87 | $18.51 | $18.85 | $18.85 | 28,293 |
| 2017-01-10 | $18.55 | $18.87 | $18.42 | $18.44 | $18.44 | 18,689 |
| 2017-01-09 | $18.73 | $18.83 | $18.43 | $18.83 | $18.83 | 11,234 |
| 2017-01-06 | $18.80 | $18.80 | $18.42 | $18.80 | $18.80 | 17,760 |
| 2017-01-05 | $18.83 | $18.83 | $18.60 | $18.80 | $18.80 | 14,062 |
| 2017-01-04 | $18.69 | $18.88 | $18.56 | $18.88 | $18.88 | 17,716 |
| 2017-01-03 | $18.54 | $18.83 | $18.36 | $18.48 | $18.48 | 41,547 |
| 2016-12-30 | $18.64 | $18.77 | $18.27 | $18.51 | $18.51 | 32,119 |
| 2016-12-29 | $18.26 | $18.83 | $18.26 | $18.40 | $18.40 | 25,875 |
| 2016-12-28 | $18.30 | $18.79 | $18.27 | $18.40 | $18.40 | 74,839 |
| 2016-12-27 | $18.45 | $18.82 | $18.33 | $18.51 | $18.51 | 46,736 |
| 2016-12-23 | $18.81 | $18.81 | $18.42 | $18.61 | $18.61 | 39,993 |
| 2016-12-22 | $18.32 | $18.84 | $18.05 | $18.50 | $18.50 | 26,545 |
| 2016-12-21 | $18.86 | $18.86 | $18.03 | $18.25 | $18.25 | 3,718 |
| 2016-12-20 | $18.81 | $18.88 | $18.08 | $18.87 | $18.87 | 9,492 |
| 2016-12-19 | $18.55 | $18.88 | $17.99 | $18.81 | $18.81 | 5,450 |
| 2016-12-16 | $18.70 | $18.87 | $18.09 | $18.83 | $18.83 | 5,669 |
| 2016-12-15 | $18.86 | $18.89 | $18.04 | $18.80 | $18.80 | 9,086 |
| 2016-12-14 | $18.17 | $18.84 | $18.04 | $18.62 | $18.62 | 4,921 |
| 2016-12-13 | $18.02 | $18.79 | $17.94 | $18.55 | $18.55 | 5,727 |
| 2016-12-12 | $18.67 | $18.78 | $17.95 | $18.12 | $18.12 | 18,120 |
| 2016-12-09 | $18.18 | $18.88 | $17.93 | $18.30 | $18.30 | 24,763 |
| 2016-12-08 | $17.89 | $18.57 | $17.89 | $18.03 | $18.03 | 19,313 |
| 2016-12-07 | $17.83 | $18.88 | $17.83 | $17.92 | $17.92 | 6,507 |
| 2016-12-06 | $17.86 | $18.01 | $17.86 | $18.00 | $18.00 | 10,135 |
| 2016-12-05 | $18.60 | $18.90 | $17.92 | $18.01 | $18.01 | 8,431 |
| 2016-12-02 | $18.92 | $18.92 | $18.05 | $18.46 | $18.46 | 13,041 |
| 2016-12-01 | $18.01 | $18.57 | $17.76 | $18.57 | $18.57 | 25,355 |
| 2016-11-30 | $17.85 | $17.92 | $17.77 | $17.80 | $17.80 | 6,179 |
| 2016-11-29 | $18.10 | $18.11 | $17.98 | $18.02 | $18.02 | 3,145 |
| 2016-11-28 | $17.82 | $18.11 | $17.82 | $18.09 | $18.09 | 6,084 |
| 2016-11-25 | $18.08 | $18.09 | $17.83 | $18.00 | $18.00 | 3,520 |
| 2016-11-23 | $17.73 | $18.09 | $17.73 | $17.93 | $17.93 | 8,745 |
| 2016-11-22 | $17.73 | $18.05 | $17.69 | $17.71 | $17.71 | 7,531 |
| 2016-11-21 | $17.69 | $18.15 | $17.66 | $17.88 | $17.88 | 2,811 |
| 2016-11-18 | $17.75 | $17.75 | $17.74 | $17.75 | $17.75 | 1,237 |
| 2016-11-17 | $18.13 | $18.18 | $17.61 | $17.75 | $17.75 | 8,119 |
| 2016-11-16 | $18.18 | $18.19 | $17.50 | $17.91 | $17.91 | 33,771 |
| 2016-11-15 | $17.98 | $17.98 | $17.81 | $17.91 | $17.91 | 8,758 |
| 2016-11-14 | $18.08 | $18.24 | $18.05 | $18.05 | $18.05 | 10,436 |
| 2016-11-11 | $18.19 | $18.25 | $18.19 | $18.24 | $18.24 | 3,832 |
| 2016-11-10 | $17.96 | $18.19 | $17.51 | $18.15 | $18.15 | 32,733 |
| 2016-11-09 | $17.50 | $18.06 | $17.50 | $17.82 | $17.82 | 31,573 |
| 2016-11-08 | $17.75 | $18.01 | $17.52 | $17.58 | $17.58 | 4,145 |
| 2016-11-07 | $17.60 | $17.61 | $17.51 | $17.61 | $17.61 | 2,563 |
| 2016-11-04 | $17.51 | $17.63 | $17.50 | $17.50 | $17.50 | 5,865 |
| 2016-11-03 | $17.67 | $17.67 | $17.50 | $17.50 | $17.50 | 3,258 |
| 2016-11-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 105 |
| 2016-11-01 | $17.85 | $17.97 | $17.50 | $17.50 | $17.50 | 4,689 |
| 2016-10-31 | $17.88 | $17.92 | $17.56 | $17.77 | $17.77 | 4,567 |
| 2016-10-28 | $17.77 | $18.05 | $17.51 | $17.53 | $17.53 | 22,132 |
| 2016-10-27 | $18.07 | $18.07 | $17.80 | $17.84 | $17.84 | 2,441 |
| 2016-10-26 | $17.73 | $18.00 | $17.65 | $17.97 | $17.97 | 11,539 |
| 2016-10-25 | $18.00 | $18.00 | $17.54 | $17.97 | $17.97 | 16,515 |
| 2016-10-24 | $18.07 | $18.07 | $17.44 | $17.82 | $17.82 | 4,557 |
| 2016-10-21 | $17.43 | $17.99 | $17.43 | $17.80 | $17.80 | 8,877 |
| 2016-10-20 | $17.81 | $18.03 | $17.41 | $17.94 | $17.94 | 6,864 |
| 2016-10-19 | $18.03 | $18.04 | $17.57 | $17.88 | $17.88 | 12,109 |
| 2016-10-18 | $17.51 | $18.02 | $17.51 | $18.01 | $18.01 | 15,853 |
| 2016-10-17 | $17.58 | $17.83 | $17.43 | $17.83 | $17.83 | 10,957 |
| 2016-10-14 | $17.99 | $18.09 | $17.62 | $17.72 | $17.72 | 10,737 |
| 2016-10-13 | $17.51 | $18.00 | $17.40 | $17.80 | $17.80 | 14,342 |
| 2016-10-12 | $18.00 | $18.06 | $17.56 | $18.04 | $18.04 | 6,806 |
| 2016-10-11 | $17.83 | $18.15 | $17.59 | $18.10 | $18.10 | 5,640 |
| 2016-10-10 | $17.67 | $17.97 | $17.67 | $17.80 | $17.80 | 24,267 |
| 2016-10-07 | $17.68 | $17.89 | $17.68 | $17.89 | $17.89 | 2,318 |
| 2016-10-06 | $17.67 | $17.81 | $17.67 | $17.81 | $17.81 | 3,202 |
| 2016-10-05 | $17.81 | $17.83 | $17.51 | $17.82 | $17.82 | 12,865 |
| 2016-10-04 | $17.87 | $17.87 | $17.57 | $17.73 | $17.73 | 2,067 |
| 2016-10-03 | $18.10 | $18.12 | $17.87 | $18.01 | $18.01 | 13,971 |
| 2016-09-30 | $17.95 | $18.15 | $17.73 | $18.15 | $18.15 | 21,469 |
| 2016-09-29 | $18.11 | $18.11 | $17.72 | $17.72 | $17.72 | 9,984 |
| 2016-09-28 | $17.71 | $18.17 | $17.70 | $18.00 | $18.00 | 10,560 |
| 2016-09-27 | $17.76 | $18.19 | $17.70 | $17.78 | $17.78 | 6,011 |
| 2016-09-26 | $18.15 | $18.19 | $17.76 | $17.99 | $17.99 | 5,415 |
| 2016-09-23 | $17.93 | $18.19 | $17.93 | $18.19 | $18.19 | 4,323 |
| 2016-09-22 | $17.62 | $17.89 | $17.62 | $17.76 | $17.76 | 10,006 |
| 2016-09-21 | $17.78 | $17.79 | $17.55 | $17.68 | $17.68 | 5,488 |
| 2016-09-20 | $17.94 | $17.94 | $17.58 | $17.70 | $17.70 | 4,274 |
| 2016-09-19 | $17.62 | $17.98 | $17.54 | $17.98 | $17.98 | 5,366 |
| 2016-09-16 | $17.69 | $17.99 | $17.61 | $17.67 | $17.67 | 2,287 |
| 2016-09-15 | $17.64 | $17.85 | $17.41 | $17.69 | $17.69 | 17,620 |
| 2016-09-14 | $17.60 | $17.78 | $17.60 | $17.64 | $17.64 | 2,060 |
| 2016-09-13 | $18.02 | $18.02 | $17.40 | $17.59 | $17.59 | 11,508 |
| 2016-09-12 | $18.01 | $18.01 | $17.77 | $17.95 | $17.95 | 7,146 |
| 2016-09-09 | $18.02 | $18.03 | $17.85 | $17.85 | $17.85 | 10,524 |
| 2016-09-08 | $18.00 | $18.13 | $18.00 | $18.03 | $18.03 | 1,908 |
| 2016-09-07 | $18.15 | $18.19 | $18.01 | $18.08 | $18.08 | 8,562 |
| 2016-09-06 | $18.00 | $18.18 | $18.00 | $18.03 | $18.03 | 4,304 |
| 2016-09-02 | $18.04 | $18.19 | $17.80 | $18.00 | $18.00 | 2,754 |
| 2016-09-01 | $18.07 | $18.07 | $17.83 | $17.98 | $17.98 | 13,640 |
| 2016-08-31 | $17.91 | $18.07 | $17.91 | $17.96 | $17.96 | 4,064 |
| 2016-08-30 | $18.07 | $18.07 | $17.91 | $18.02 | $18.02 | 3,065 |
| 2016-08-29 | $17.93 | $18.23 | $17.93 | $18.20 | $18.20 | 9,682 |
| 2016-08-26 | $17.96 | $18.24 | $17.81 | $18.16 | $18.16 | 6,267 |
| 2016-08-25 | $18.16 | $18.24 | $17.88 | $18.03 | $18.03 | 6,441 |
| 2016-08-24 | $17.95 | $18.25 | $17.95 | $18.19 | $18.19 | 16,165 |
| 2016-08-23 | $17.95 | $18.19 | $17.93 | $17.95 | $17.95 | 10,888 |
| 2016-08-22 | $17.83 | $18.19 | $17.82 | $17.97 | $17.97 | 14,037 |
| 2016-08-19 | $18.15 | $18.18 | $18.01 | $18.01 | $18.01 | 2,289 |
| 2016-08-18 | $18.33 | $18.47 | $18.05 | $18.11 | $18.11 | 12,062 |
| 2016-08-17 | $18.25 | $18.25 | $18.01 | $18.09 | $18.09 | 5,244 |
| 2016-08-16 | $18.00 | $18.79 | $18.00 | $18.25 | $18.25 | 10,957 |
| 2016-08-15 | $18.14 | $18.20 | $17.81 | $18.10 | $18.10 | 32,908 |
| 2016-08-12 | $18.39 | $18.45 | $18.08 | $18.16 | $18.16 | 5,575 |
| 2016-08-11 | $18.39 | $18.89 | $18.39 | $18.82 | $18.82 | 10,877 |
| 2016-08-10 | $18.74 | $18.84 | $18.31 | $18.39 | $18.39 | 15,702 |
| 2016-08-09 | $18.13 | $18.70 | $18.01 | $18.17 | $18.17 | 12,023 |
| 2016-08-08 | $18.75 | $18.75 | $18.06 | $18.61 | $18.61 | 9,685 |
| 2016-08-05 | $18.49 | $18.90 | $18.23 | $18.59 | $18.59 | 15,160 |
| 2016-08-04 | $18.49 | $18.49 | $18.10 | $18.19 | $18.19 | 13,757 |
| 2016-08-03 | $18.00 | $18.49 | $17.77 | $18.41 | $18.41 | 11,561 |
| 2016-08-02 | $18.05 | $18.47 | $17.90 | $18.01 | $18.01 | 10,479 |
| 2016-08-01 | $18.00 | $18.49 | $17.88 | $18.33 | $18.33 | 7,400 |
| 2016-07-29 | $18.00 | $18.48 | $17.40 | $18.39 | $18.39 | 11,433 |
| 2016-07-28 | $18.02 | $18.26 | $18.02 | $18.12 | $18.12 | 3,395 |
| 2016-07-27 | $18.16 | $18.16 | $18.03 | $18.12 | $18.12 | 5,087 |
| 2016-07-26 | $18.03 | $18.16 | $18.00 | $18.00 | $18.00 | 6,128 |
| 2016-07-25 | $18.08 | $18.09 | $18.03 | $18.08 | $18.08 | 8,581 |
| 2016-07-22 | $18.12 | $18.14 | $18.02 | $18.09 | $18.09 | 7,306 |
| 2016-07-21 | $18.04 | $18.18 | $18.01 | $18.07 | $18.07 | 10,263 |
| 2016-07-20 | $18.12 | $18.22 | $18.04 | $18.08 | $18.08 | 14,281 |
| 2016-07-19 | $18.02 | $18.25 | $18.00 | $18.19 | $18.19 | 7,161 |
| 2016-07-18 | $18.36 | $18.50 | $18.00 | $18.00 | $18.00 | 22,473 |
| 2016-07-15 | $18.61 | $18.61 | $18.07 | $18.16 | $18.16 | 7,119 |
| 2016-07-14 | $18.11 | $18.34 | $18.11 | $18.25 | $18.25 | 4,210 |
| 2016-07-13 | $18.09 | $18.34 | $18.07 | $18.15 | $18.15 | 12,680 |
| 2016-07-12 | $18.16 | $18.50 | $18.08 | $18.08 | $18.08 | 19,353 |
| 2016-07-11 | $18.33 | $18.33 | $18.06 | $18.06 | $18.06 | 8,934 |
| 2016-07-08 | $18.32 | $18.75 | $18.05 | $18.12 | $18.12 | 11,862 |
| 2016-07-07 | $18.70 | $18.70 | $18.02 | $18.34 | $18.34 | 9,052 |
| 2016-07-06 | $18.25 | $18.55 | $17.49 | $18.55 | $18.55 | 15,331 |
| 2016-07-05 | $18.50 | $19.19 | $17.92 | $18.25 | $18.25 | 41,861 |
| 2016-07-01 | $18.99 | $19.37 | $17.14 | $18.22 | $18.22 | 35,274 |
| 2016-06-30 | $18.82 | $19.39 | $17.83 | $18.44 | $18.44 | 30,491 |
| 2016-06-29 | $19.25 | $19.25 | $17.75 | $17.75 | $17.75 | 25,100 |
| 2016-06-28 | $18.40 | $19.45 | $18.00 | $18.49 | $18.49 | 25,312 |
| 2016-06-27 | $17.51 | $18.12 | $17.00 | $17.60 | $17.60 | 80,573 |
| 2016-06-24 | $17.89 | $19.50 | $17.50 | $18.80 | $18.80 | 51,721 |
| 2016-06-23 | $19.23 | $19.87 | $19.23 | $19.87 | $19.87 | 9,710 |
| 2016-06-22 | $20.05 | $20.35 | $19.03 | $19.21 | $19.21 | 46,786 |
| 2016-06-21 | $20.26 | $21.00 | $20.26 | $20.42 | $20.42 | 24,007 |
| 2016-06-20 | $22.00 | $22.17 | $20.30 | $21.00 | $21.00 | 73,267 |
| 2016-06-17 | $20.50 | $20.74 | $20.44 | $20.55 | $20.55 | 24,493 |
| 2016-06-16 | $20.74 | $20.74 | $20.25 | $20.70 | $20.70 | 15,068 |
| 2016-06-15 | $20.40 | $21.50 | $20.40 | $20.73 | $20.73 | 20,457 |
| 2016-06-14 | $21.53 | $22.00 | $20.44 | $20.44 | $20.44 | 25,058 |
| 2016-06-13 | $22.20 | $22.55 | $21.70 | $22.46 | $22.46 | 26,112 |
| 2016-06-10 | $22.65 | $22.78 | $22.10 | $22.16 | $22.16 | 14,184 |
| 2016-06-09 | $23.11 | $23.11 | $22.84 | $22.84 | $22.84 | 5,433 |
| 2016-06-08 | $23.00 | $24.87 | $22.85 | $23.11 | $23.11 | 9,018 |
| 2016-06-07 | $22.65 | $22.99 | $22.65 | $22.85 | $22.85 | 17,750 |
| 2016-06-06 | $23.00 | $23.00 | $22.01 | $22.64 | $22.64 | 29,252 |
| 2016-06-03 | $24.00 | $25.00 | $20.80 | $22.00 | $22.00 | 36,929 |
| 2016-06-02 | $23.00 | $25.72 | $22.21 | $24.50 | $24.50 | 45,762 |
| 2016-06-01 | $22.45 | $25.91 | $21.01 | $23.69 | $23.69 | 41,795 |
| 2016-05-31 | $20.90 | $22.05 | $20.45 | $22.05 | $22.05 | 34,205 |
| 2016-05-27 | $20.40 | $20.40 | $19.01 | $20.40 | $20.40 | 21,480 |
| 2016-05-26 | $20.42 | $20.80 | $19.80 | $20.48 | $20.48 | 38,132 |
| 2016-05-25 | $19.79 | $20.30 | $19.66 | $20.13 | $20.13 | 23,219 |
| 2016-05-24 | $19.40 | $19.95 | $19.40 | $19.79 | $19.79 | 12,059 |
| 2016-05-23 | $19.95 | $19.95 | $19.05 | $19.38 | $19.38 | 13,939 |
| 2016-05-20 | $18.98 | $18.99 | $18.81 | $18.87 | $18.87 | 3,830 |
| 2016-05-19 | $19.40 | $19.94 | $18.02 | $18.29 | $18.29 | 32,234 |
| 2016-05-18 | $19.48 | $20.00 | $19.40 | $19.40 | $19.40 | 23,376 |
| 2016-05-17 | $19.90 | $21.00 | $19.03 | $19.99 | $19.99 | 60,158 |
| 2016-05-16 | $20.00 | $21.41 | $19.01 | $19.80 | $19.80 | 52,111 |
| 2016-05-13 | $19.00 | $19.50 | $18.63 | $19.48 | $19.48 | 14,929 |
| 2016-05-12 | $18.33 | $18.77 | $18.16 | $18.66 | $18.66 | 11,509 |
| 2016-05-11 | $18.44 | $18.44 | $17.95 | $18.25 | $18.25 | 21,971 |
| 2016-05-10 | $17.99 | $18.15 | $17.78 | $18.06 | $18.06 | 11,575 |
| 2016-05-09 | $17.97 | $17.99 | $17.81 | $17.99 | $17.99 | 10,479 |
| 2016-05-06 | $17.96 | $17.99 | $17.80 | $17.82 | $17.82 | 5,096 |
| 2016-05-05 | $18.00 | $18.00 | $17.70 | $17.89 | $17.89 | 6,010 |
| 2016-05-04 | $17.99 | $17.99 | $17.72 | $17.72 | $17.72 | 2,280 |
| 2016-05-03 | $17.50 | $17.92 | $17.50 | $17.86 | $17.86 | 6,815 |
| 2016-05-02 | $17.88 | $17.88 | $17.65 | $17.65 | $17.65 | 10,736 |
| 2016-04-29 | $17.87 | $17.94 | $17.40 | $17.90 | $17.90 | 7,499 |
| 2016-04-28 | $17.51 | $18.01 | $17.51 | $17.85 | $17.85 | 9,911 |
| 2016-04-27 | $17.88 | $18.14 | $17.52 | $17.68 | $17.68 | 7,617 |
| 2016-04-26 | $17.69 | $18.14 | $17.62 | $17.81 | $17.81 | 24,167 |
| 2016-04-25 | $18.06 | $18.20 | $17.30 | $17.73 | $17.73 | 91,557 |
| 2016-04-22 | $18.02 | $18.14 | $17.41 | $18.14 | $18.14 | 7,193 |
| 2016-04-21 | $17.73 | $18.13 | $17.37 | $17.71 | $17.71 | 32,114 |
| 2016-04-20 | $17.81 | $18.13 | $17.29 | $18.05 | $18.05 | 50,585 |
| 2016-04-19 | $17.90 | $17.90 | $17.15 | $17.30 | $17.30 | 15,248 |
| 2016-04-18 | $17.59 | $18.30 | $17.00 | $17.22 | $17.22 | 12,271 |
| 2016-04-15 | $17.60 | $17.60 | $16.91 | $17.29 | $17.29 | 34,331 |
| 2016-04-14 | $17.38 | $17.59 | $17.06 | $17.06 | $17.06 | 21,951 |
| 2016-04-13 | $17.48 | $17.59 | $16.95 | $17.55 | $17.55 | 46,493 |
| 2016-04-12 | $17.45 | $17.96 | $17.02 | $17.18 | $17.18 | 26,689 |
| 2016-04-11 | $17.41 | $17.99 | $17.00 | $17.02 | $17.02 | 20,985 |
| 2016-04-08 | $17.53 | $17.53 | $16.74 | $17.20 | $17.20 | 7,280 |
| 2016-04-07 | $17.04 | $17.46 | $16.74 | $17.11 | $17.11 | 62,968 |
| 2016-04-06 | $17.89 | $19.00 | $17.17 | $17.28 | $17.28 | 26,485 |
| 2016-04-05 | $17.70 | $18.05 | $17.20 | $17.52 | $17.52 | 59,273 |
| 2016-04-04 | $18.80 | $18.88 | $18.03 | $18.03 | $18.03 | 48,052 |
| 2016-04-01 | $18.15 | $18.94 | $17.98 | $18.75 | $18.75 | 9,340 |
| 2016-03-31 | $18.47 | $18.91 | $17.78 | $18.30 | $18.30 | 23,787 |
| 2016-03-30 | $18.25 | $18.55 | $17.52 | $18.46 | $18.46 | 25,401 |
| 2016-03-29 | $18.20 | $18.20 | $17.30 | $18.00 | $18.00 | 25,654 |
| 2016-03-28 | $17.49 | $17.75 | $17.16 | $17.75 | $17.75 | 29,360 |
| 2016-03-24 | $16.97 | $17.50 | $16.52 | $17.24 | $17.24 | 37,524 |
| 2016-03-23 | $18.38 | $19.11 | $16.50 | $16.54 | $16.54 | 67,905 |
| 2016-03-22 | $19.25 | $21.60 | $19.25 | $20.23 | $20.23 | 85,915 |
| 2016-03-21 | $18.10 | $20.30 | $17.75 | $19.85 | $19.85 | 51,629 |
| 2016-03-18 | $17.10 | $18.66 | $16.52 | $18.65 | $18.65 | 38,905 |
| 2016-03-17 | $16.65 | $17.10 | $16.65 | $17.10 | $17.10 | 36,776 |
| 2016-03-16 | $16.46 | $16.80 | $16.37 | $16.48 | $16.48 | 20,160 |
| 2016-03-15 | $16.64 | $17.00 | $16.41 | $16.78 | $16.78 | 22,376 |
| 2016-03-14 | $16.40 | $17.26 | $16.24 | $17.12 | $17.12 | 50,106 |
| 2016-03-11 | $16.47 | $16.47 | $16.31 | $16.31 | $16.31 | 19,232 |
| 2016-03-10 | $16.50 | $16.50 | $16.24 | $16.37 | $16.37 | 13,269 |
| 2016-03-09 | $16.21 | $16.45 | $16.21 | $16.37 | $16.37 | 25,288 |
| 2016-03-08 | $16.60 | $16.60 | $16.14 | $16.24 | $16.24 | 78,253 |
| 2016-03-07 | $16.14 | $16.73 | $16.04 | $16.73 | $16.73 | 45,479 |
| 2016-03-04 | $16.22 | $16.31 | $15.99 | $16.30 | $16.30 | 21,535 |
| 2016-03-03 | $16.06 | $16.42 | $15.89 | $16.27 | $16.27 | 23,803 |
| 2016-03-02 | $15.81 | $15.99 | $15.81 | $15.99 | $15.99 | 17,826 |
| 2016-03-01 | $15.76 | $15.82 | $15.66 | $15.81 | $15.81 | 9,832 |
| 2016-02-29 | $15.71 | $15.75 | $15.52 | $15.55 | $15.55 | 12,936 |
| 2016-02-26 | $15.77 | $15.82 | $15.69 | $15.75 | $15.75 | 22,250 |
| 2016-02-25 | $15.83 | $15.85 | $15.60 | $15.85 | $15.85 | 14,334 |
| 2016-02-24 | $15.44 | $15.71 | $15.38 | $15.69 | $15.69 | 20,418 |
| 2016-02-23 | $15.83 | $15.83 | $15.60 | $15.67 | $15.67 | 27,520 |
| 2016-02-22 | $15.63 | $15.82 | $15.63 | $15.79 | $15.79 | 30,514 |
| 2016-02-19 | $15.64 | $15.66 | $15.48 | $15.66 | $15.66 | 13,038 |
| 2016-02-18 | $15.64 | $15.69 | $15.53 | $15.60 | $15.60 | 29,832 |
| 2016-02-17 | $15.33 | $15.61 | $15.33 | $15.55 | $15.55 | 18,596 |
| 2016-02-16 | $15.47 | $15.47 | $15.25 | $15.33 | $15.33 | 15,288 |
| 2016-02-12 | $15.10 | $15.25 | $15.05 | $15.24 | $15.24 | 14,086 |
| 2016-02-11 | $14.97 | $15.05 | $14.85 | $15.05 | $15.05 | 8,819 |
| 2016-02-10 | $15.33 | $15.33 | $15.07 | $15.13 | $15.13 | 3,071 |
| 2016-02-09 | $15.25 | $15.25 | $14.96 | $15.14 | $15.14 | 28,847 |
| 2016-02-08 | $15.06 | $15.36 | $15.05 | $15.31 | $15.31 | 12,390 |
| 2016-02-05 | $15.15 | $15.26 | $15.12 | $15.23 | $15.23 | 6,563 |
| 2016-02-04 | $15.03 | $15.16 | $15.03 | $15.11 | $15.11 | 2,106 |
| 2016-02-03 | $15.17 | $15.17 | $14.83 | $15.12 | $15.12 | 5,396 |
| 2016-02-02 | $15.00 | $15.00 | $14.88 | $14.96 | $14.96 | 9,477 |
| 2016-02-01 | $15.01 | $15.33 | $15.01 | $15.26 | $15.26 | 8,803 |
| 2016-01-29 | $14.98 | $15.14 | $14.98 | $15.13 | $15.13 | 4,102 |
| 2016-01-28 | $14.96 | $14.96 | $14.81 | $14.92 | $14.92 | 1,855 |
| 2016-01-27 | $14.89 | $15.16 | $14.81 | $14.83 | $14.83 | 16,556 |
| 2016-01-26 | $14.73 | $14.91 | $14.73 | $14.88 | $14.88 | 6,696 |
| 2016-01-25 | $14.73 | $14.82 | $14.73 | $14.74 | $14.74 | 7,613 |
| 2016-01-22 | $14.80 | $14.86 | $14.73 | $14.86 | $14.86 | 19,741 |
| 2016-01-21 | $14.39 | $14.71 | $14.34 | $14.54 | $14.54 | 10,587 |
| 2016-01-20 | $14.60 | $14.61 | $14.13 | $14.40 | $14.40 | 27,985 |
| 2016-01-19 | $14.52 | $14.97 | $14.52 | $14.74 | $14.74 | 40,653 |
| 2016-01-15 | $14.75 | $15.07 | $14.63 | $14.70 | $14.70 | 23,077 |
| 2016-01-14 | $14.82 | $15.17 | $14.82 | $15.10 | $15.10 | 13,503 |
| 2016-01-13 | $14.95 | $15.00 | $14.71 | $14.75 | $14.75 | 12,433 |
| 2016-01-12 | $14.94 | $14.94 | $14.80 | $14.82 | $14.82 | 3,559 |
| 2016-01-11 | $15.10 | $15.10 | $14.82 | $14.96 | $14.96 | 10,006 |
| 2016-01-08 | $15.41 | $15.41 | $14.85 | $14.92 | $14.92 | 46,106 |
| 2016-01-07 | $15.18 | $15.36 | $15.04 | $15.22 | $15.22 | 25,990 |
| 2016-01-06 | $15.34 | $15.43 | $15.21 | $15.30 | $15.30 | 27,589 |
| 2016-01-05 | $15.44 | $15.57 | $15.41 | $15.54 | $15.54 | 4,650 |
| 2016-01-04 | $15.51 | $15.51 | $15.23 | $15.40 | $15.40 | 33,622 |
| 2015-12-31 | $15.66 | $15.66 | $15.51 | $15.51 | $15.51 | 54,331 |
| 2015-12-30 | $15.81 | $15.81 | $15.65 | $15.70 | $15.70 | 3,831 |
| 2015-12-29 | $15.80 | $15.80 | $15.69 | $15.75 | $15.75 | 3,631 |
| 2015-12-28 | $15.53 | $15.64 | $15.53 | $15.64 | $15.64 | 3,973 |
| 2015-12-24 | $15.53 | $15.72 | $15.53 | $15.72 | $15.72 | 1,491 |
| 2015-12-23 | $15.75 | $15.76 | $15.70 | $15.70 | $15.70 | 3,172 |
| 2015-12-22 | $15.40 | $15.54 | $15.39 | $15.50 | $15.50 | 22,686 |
| 2015-12-21 | $15.30 | $15.30 | $15.21 | $15.30 | $15.30 | 2,028 |
| 2015-12-18 | $15.45 | $15.45 | $15.30 | $15.30 | $15.30 | 1,750 |
| 2015-12-17 | $15.80 | $15.80 | $15.47 | $15.47 | $15.47 | 2,990 |
| 2015-12-16 | $15.40 | $15.69 | $15.40 | $15.69 | $15.69 | 4,824 |
| 2015-12-15 | $15.45 | $15.47 | $15.45 | $15.47 | $15.47 | 250 |
| 2015-12-14 | $15.13 | $15.19 | $15.13 | $15.18 | $15.18 | 2,840 |
| 2015-12-11 | $15.18 | $15.18 | $15.10 | $15.10 | $15.10 | 1,152 |
| 2015-12-10 | $15.31 | $15.43 | $15.31 | $15.40 | $15.40 | 468 |
| 2015-12-09 | $15.24 | $15.30 | $15.20 | $15.30 | $15.30 | 1,260 |
| 2015-12-08 | $15.21 | $15.31 | $15.21 | $15.31 | $15.31 | 2,709 |
| 2015-12-07 | $15.45 | $15.47 | $15.37 | $15.47 | $15.47 | 3,033 |
| 2015-12-04 | $15.30 | $15.34 | $15.30 | $15.34 | $15.34 | 1,376 |
| 2015-12-03 | $15.35 | $15.36 | $15.24 | $15.25 | $15.25 | 3,113 |
| 2015-12-02 | $15.47 | $15.53 | $15.43 | $15.43 | $15.43 | 4,005 |
| 2015-12-01 | $15.55 | $15.59 | $15.53 | $15.59 | $15.59 | 1,737 |
| 2015-11-30 | $15.47 | $15.49 | $15.43 | $15.49 | $15.49 | 505 |
| 2015-11-27 | $15.50 | $15.53 | $15.45 | $15.45 | $15.45 | 4,872 |
| 2015-11-25 | $15.42 | $15.51 | $15.42 | $15.46 | $15.46 | 4,694 |
| 2015-11-24 | $15.31 | $15.55 | $15.30 | $15.54 | $15.54 | 8,095 |
| 2015-11-23 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 1,000 |
| 2015-11-20 | $15.43 | $15.44 | $15.37 | $15.37 | $15.37 | 606 |
| 2015-11-19 | $15.53 | $15.53 | $15.35 | $15.35 | $15.35 | 2,818 |
| 2015-11-18 | $15.49 | $15.49 | $15.27 | $15.42 | $15.42 | 5,852 |
| 2015-11-17 | $15.30 | $15.37 | $15.30 | $15.30 | $15.30 | 2,657 |
| 2015-11-16 | $15.09 | $15.24 | $15.09 | $15.24 | $15.24 | 2,612 |
| 2015-11-13 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 6 |
| 2015-11-12 | $15.34 | $15.37 | $15.25 | $15.25 | $15.25 | 10,703 |
| 2015-11-11 | $15.51 | $15.53 | $15.51 | $15.53 | $15.53 | 2,484 |
| 2015-11-10 | $15.38 | $15.42 | $15.38 | $15.42 | $15.42 | 670 |
| 2015-11-09 | $15.61 | $15.61 | $15.34 | $15.36 | $15.36 | 3,635 |
| 2015-11-06 | $15.38 | $15.52 | $15.37 | $15.52 | $15.52 | 1,101 |
| 2015-11-05 | $15.48 | $15.65 | $15.48 | $15.57 | $15.57 | 4,582 |
| 2015-11-04 | $15.72 | $15.75 | $15.57 | $15.57 | $15.57 | 1,253 |
| 2015-11-03 | $15.69 | $15.80 | $15.66 | $15.73 | $15.73 | 11,340 |
| 2015-11-02 | $15.40 | $15.70 | $15.40 | $15.69 | $15.69 | 6,942 |
| 2015-10-30 | $15.44 | $15.51 | $15.44 | $15.46 | $15.46 | 10,548 |
| 2015-10-29 | $15.46 | $15.49 | $15.46 | $15.49 | $15.49 | 787 |
| 2015-10-28 | $15.44 | $15.47 | $15.40 | $15.47 | $15.47 | 7,755 |
| 2015-10-27 | $15.35 | $15.39 | $15.32 | $15.37 | $15.37 | 9,186 |
| 2015-10-26 | $15.28 | $15.35 | $15.28 | $15.31 | $15.31 | 1,996 |
| 2015-10-23 | $15.30 | $15.41 | $15.30 | $15.40 | $15.40 | 2,367 |
| 2015-10-22 | $15.26 | $15.30 | $15.22 | $15.30 | $15.30 | 950 |
| 2015-10-21 | $15.04 | $15.04 | $14.91 | $14.93 | $14.93 | 4,905 |
| 2015-10-20 | $15.10 | $15.10 | $15.00 | $15.05 | $15.05 | 2,179 |
| 2015-10-19 | $14.91 | $15.03 | $14.91 | $15.03 | $15.03 | 2,232 |
| 2015-10-16 | $14.94 | $15.01 | $14.94 | $15.00 | $15.00 | 12,855 |
| 2015-10-15 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 335 |
| 2015-10-14 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 35 |
| 2015-10-13 | $14.79 | $14.94 | $14.75 | $14.81 | $14.81 | 4,635 |
| 2015-10-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 1,525 |
| 2015-10-09 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 66 |
| 2015-10-08 | $14.68 | $14.83 | $14.68 | $14.81 | $14.81 | 10,970 |
| 2015-10-07 | $14.75 | $14.75 | $14.65 | $14.71 | $14.71 | 3,982 |
| 2015-10-06 | $14.61 | $14.70 | $14.61 | $14.65 | $14.65 | 2,187 |
| 2015-10-05 | $14.41 | $14.54 | $14.41 | $14.52 | $14.52 | 1,667 |
| 2015-10-02 | $13.92 | $14.13 | $13.92 | $14.13 | $14.13 | 8,612 |
| 2015-10-01 | $14.03 | $14.03 | $13.84 | $13.93 | $13.93 | 3,665 |
| 2015-09-30 | $13.96 | $14.06 | $13.89 | $13.99 | $13.99 | 2,659 |
| 2015-09-29 | $13.77 | $13.78 | $13.69 | $13.75 | $13.75 | 8,074 |
| 2015-09-28 | $13.89 | $13.89 | $13.68 | $13.68 | $13.68 | 7,440 |
| 2015-09-25 | $14.15 | $14.15 | $13.99 | $13.99 | $13.99 | 3,211 |
| 2015-09-24 | $13.96 | $13.96 | $13.90 | $13.91 | $13.91 | 5,610 |
| 2015-09-23 | $14.04 | $14.10 | $13.97 | $14.09 | $14.09 | 3,900 |
| 2015-09-22 | $13.99 | $14.02 | $13.96 | $14.02 | $14.02 | 4,570 |
| 2015-09-21 | $14.14 | $14.15 | $14.14 | $14.15 | $14.15 | 5,570 |
| 2015-09-18 | $14.40 | $14.40 | $14.12 | $14.15 | $14.15 | 2,864 |
| 2015-09-17 | $14.41 | $14.42 | $14.41 | $14.41 | $14.41 | 3,724 |
| 2015-09-16 | $14.42 | $14.53 | $14.42 | $14.45 | $14.45 | 10,325 |
| 2015-09-15 | $14.35 | $14.36 | $14.34 | $14.35 | $14.35 | 2,025 |
| 2015-09-14 | $14.16 | $14.16 | $14.06 | $14.06 | $14.06 | 2,451 |
| 2015-09-11 | $13.90 | $14.19 | $13.90 | $14.19 | $14.19 | 1,707 |
| 2015-09-10 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 200 |
| 2015-09-09 | $14.39 | $14.40 | $13.95 | $13.99 | $13.99 | 5,482 |
| 2015-09-08 | $14.30 | $14.30 | $14.07 | $14.24 | $14.24 | 8,707 |
| 2015-09-04 | $13.96 | $13.97 | $13.90 | $13.95 | $13.95 | 6,407 |
| 2015-09-03 | $14.29 | $14.29 | $14.18 | $14.19 | $14.19 | 2,806 |
| 2015-09-02 | $14.26 | $14.26 | $14.02 | $14.12 | $14.12 | 6,024 |
| 2015-09-01 | $14.20 | $14.20 | $13.92 | $13.93 | $13.93 | 3,721 |
| 2015-08-31 | $14.35 | $14.36 | $14.30 | $14.36 | $14.36 | 7,954 |
| 2015-08-28 | $14.18 | $14.48 | $14.18 | $14.40 | $14.40 | 7,399 |
| 2015-08-27 | $14.29 | $14.43 | $14.26 | $14.26 | $14.26 | 5,468 |
| 2015-08-26 | $14.04 | $14.05 | $13.71 | $14.05 | $14.05 | 12,504 |
| 2015-08-25 | $14.10 | $14.13 | $13.69 | $13.72 | $13.72 | 4,581 |
| 2015-08-24 | $14.65 | $14.65 | $13.62 | $14.03 | $14.03 | 22,874 |
| 2015-08-21 | $14.82 | $14.82 | $14.32 | $14.32 | $14.32 | 29,427 |
| 2015-08-20 | $14.85 | $14.92 | $14.76 | $14.76 | $14.76 | 9,698 |
| 2015-08-19 | $15.07 | $15.08 | $14.95 | $14.97 | $14.97 | 1,393 |
| 2015-08-18 | $14.99 | $15.15 | $14.99 | $15.07 | $15.07 | 3,653 |
| 2015-08-17 | $15.11 | $15.12 | $15.11 | $15.12 | $15.12 | 796 |
| 2015-08-14 | $14.97 | $15.07 | $14.97 | $15.07 | $15.07 | 2,596 |
| 2015-08-13 | $15.19 | $15.19 | $15.04 | $15.04 | $15.04 | 1,081 |
| 2015-08-12 | $14.94 | $15.13 | $14.89 | $15.13 | $15.13 | 2,330 |
| 2015-08-11 | $15.05 | $15.05 | $14.95 | $15.01 | $15.01 | 2,967 |
| 2015-08-10 | $15.10 | $15.18 | $15.10 | $15.18 | $15.18 | 900 |
| 2015-08-07 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 15 |
| 2015-08-06 | $15.18 | $15.18 | $15.00 | $15.01 | $15.01 | 4,776 |
| 2015-08-05 | $15.05 | $15.15 | $15.04 | $15.15 | $15.15 | 3,045 |
| 2015-08-04 | $15.04 | $15.05 | $14.97 | $15.02 | $15.02 | 3,050 |
| 2015-08-03 | $15.15 | $15.15 | $15.07 | $15.09 | $15.09 | 2,967 |
| 2015-07-31 | $15.16 | $15.29 | $15.15 | $15.15 | $15.15 | 2,697 |
| 2015-07-30 | $15.16 | $15.28 | $15.16 | $15.28 | $15.28 | 14,477 |
| 2015-07-29 | $15.10 | $15.22 | $15.10 | $15.22 | $15.22 | 12,815 |
| 2015-07-28 | $14.83 | $15.11 | $14.83 | $15.06 | $15.06 | 31,968 |
| 2015-07-27 | $14.80 | $14.87 | $14.80 | $14.87 | $14.87 | 2,480 |
| 2015-07-24 | $15.01 | $15.01 | $14.88 | $14.88 | $14.88 | 2,949 |
| 2015-07-23 | $15.16 | $15.17 | $15.04 | $15.08 | $15.08 | 6,091 |
| 2015-07-22 | $15.20 | $15.20 | $15.15 | $15.15 | $15.15 | 2,370 |
| 2015-07-21 | $15.41 | $15.41 | $15.26 | $15.26 | $15.26 | 6,551 |
| 2015-07-20 | $15.38 | $15.44 | $15.33 | $15.33 | $15.33 | 13,514 |
| 2015-07-17 | $15.35 | $15.40 | $15.34 | $15.39 | $15.39 | 5,675 |
| 2015-07-16 | $15.33 | $15.33 | $15.33 | $15.33 | $15.33 | 20 |
| 2015-07-15 | $15.31 | $15.41 | $15.31 | $15.33 | $15.33 | 9,531 |
| 2015-07-14 | $15.02 | $15.39 | $15.02 | $15.39 | $15.39 | 4,477 |
| 2015-07-13 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 389 |
| 2015-07-10 | $15.20 | $15.22 | $15.17 | $15.17 | $15.17 | 1,045 |
| 2015-07-09 | $15.23 | $15.23 | $15.03 | $15.05 | $15.05 | 2,369 |
| 2015-07-08 | $15.12 | $15.20 | $15.02 | $15.03 | $15.03 | 13,117 |
| 2015-07-07 | $15.18 | $15.19 | $15.01 | $15.19 | $15.19 | 6,168 |
| 2015-07-06 | $15.03 | $15.12 | $15.03 | $15.08 | $15.08 | 2,664 |
ELEMENTS Dogs of the Dow Linked to Jones High Yield Select 10 Total Return Index ETN (DOD) News Headlines
Recent ELEMENTS Dogs of the Dow Linked to Jones High Yield Select 10 Total Return Index ETN (DOD) News
Similar Companies to ELEMENTS Dogs of the Dow Linked to Jones High Yield Select 10 Total Return Index ETN (DOD) 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 | -- | -- | -- |