UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL) Exchange: NYSE ARCA
Data as of May 2, 2025
$4.15 ($0.08) 2.03%
UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN - Daily Information
Click for more stock information on UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.00 |
| Previous Close | $4.15 |
| High | $4.41 |
| Low | $3.92 |
| Adjusted Open | $4.00 |
| Previous Adjusted Close | $4.15 |
| Adjusted High | $4.41 |
| Adjusted Low | $3.92 |
About UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL)
DELISTED - The ETRACS Monthly Pay 2xLeveraged Diversified High Income ETN due November 12, 2043 (the “Securities”) are a series of Monthly Pay 2xLeveraged Exchange Traded Access Securities (ETRACS) linked to the NYSE® Diversified High Income Index (the “Index”). The Securities are senior unsecured debt securities issued by UBS AG (UBS). The Index measures the performance of a diversified basket of publicly-traded securities that historically have paid high dividends or distributions. The Index Constituent Securities must satisfy certain dividend or distribution yield and frequency criteria, liquidity criteria and other eligibility requirements.
Invest in UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL)
Historical Stock Data for UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-25 | $4.00 | $4.41 | $3.92 | $4.15 | $4.15 | 60,948 |
| 2020-03-24 | $4.18 | $4.18 | $3.70 | $4.07 | $4.07 | 27,383 |
| 2020-03-23 | $4.00 | $4.50 | $2.75 | $3.82 | $3.82 | 59,490 |
| 2020-03-20 | $3.21 | $4.74 | $3.21 | $4.26 | $4.26 | 41,908 |
| 2020-03-19 | $1.53 | $3.00 | $1.33 | $2.92 | $2.92 | 68,518 |
| 2020-03-18 | $5.50 | $5.50 | $1.46 | $1.60 | $1.60 | 53,938 |
| 2020-03-17 | $6.56 | $7.20 | $5.54 | $5.93 | $5.93 | 41,150 |
| 2020-03-16 | $7.70 | $7.70 | $5.10 | $6.16 | $6.16 | 69,281 |
| 2020-03-13 | $7.52 | $9.12 | $7.49 | $8.53 | $8.53 | 19,392 |
| 2020-03-12 | $9.50 | $9.50 | $7.16 | $7.32 | $7.32 | 54,384 |
| 2020-03-11 | $10.72 | $10.74 | $10.15 | $10.23 | $10.23 | 13,285 |
| 2020-03-10 | $11.23 | $11.99 | $10.91 | $11.63 | $11.39 | 15,204 |
| 2020-03-09 | $12.71 | $13.28 | $11.00 | $11.36 | $11.13 | 28,719 |
| 2020-03-06 | $14.13 | $14.26 | $13.82 | $14.01 | $13.72 | 21,857 |
| 2020-03-05 | $14.43 | $15.04 | $14.42 | $14.75 | $14.45 | 9,561 |
| 2020-03-04 | $15.21 | $15.42 | $15.20 | $15.36 | $15.04 | 2,942 |
| 2020-03-03 | $15.17 | $15.58 | $14.88 | $14.99 | $14.68 | 12,759 |
| 2020-03-02 | $14.34 | $15.17 | $14.34 | $15.16 | $14.84 | 30,296 |
| 2020-02-28 | $14.25 | $14.58 | $13.88 | $14.42 | $14.13 | 20,187 |
| 2020-02-27 | $15.68 | $15.68 | $14.81 | $15.01 | $14.70 | 27,754 |
| 2020-02-26 | $16.34 | $16.34 | $15.78 | $15.82 | $15.49 | 11,954 |
| 2020-02-25 | $16.69 | $16.80 | $15.88 | $16.00 | $15.67 | 34,605 |
| 2020-02-24 | $17.03 | $17.21 | $16.70 | $16.77 | $16.42 | 38,698 |
| 2020-02-21 | $17.50 | $17.50 | $17.29 | $17.36 | $17.00 | 7,478 |
| 2020-02-20 | $17.52 | $17.55 | $17.47 | $17.55 | $17.19 | 6,072 |
| 2020-02-19 | $17.45 | $17.57 | $17.44 | $17.45 | $17.09 | 3,259 |
| 2020-02-18 | $17.26 | $17.48 | $17.26 | $17.46 | $17.10 | 3,176 |
| 2020-02-14 | $17.48 | $17.50 | $17.47 | $17.47 | $17.11 | 940 |
| 2020-02-13 | $17.54 | $17.61 | $17.44 | $17.47 | $17.11 | 8,566 |
| 2020-02-12 | $17.98 | $17.98 | $17.40 | $17.46 | $17.10 | 13,542 |
| 2020-02-11 | $17.31 | $17.72 | $17.26 | $17.32 | $16.96 | 5,544 |
| 2020-02-10 | $17.42 | $17.42 | $17.26 | $17.27 | $16.83 | 10,601 |
| 2020-02-07 | $17.40 | $17.40 | $17.27 | $17.32 | $16.87 | 8,777 |
| 2020-02-06 | $17.47 | $17.58 | $17.43 | $17.45 | $17.00 | 17,282 |
| 2020-02-05 | $17.33 | $17.50 | $17.33 | $17.46 | $17.01 | 5,858 |
| 2020-02-04 | $17.20 | $17.31 | $17.20 | $17.20 | $16.76 | 4,356 |
| 2020-02-03 | $17.25 | $17.28 | $16.90 | $17.05 | $16.61 | 13,036 |
| 2020-01-31 | $17.02 | $17.23 | $16.96 | $16.96 | $16.53 | 11,714 |
| 2020-01-30 | $17.18 | $17.30 | $17.07 | $17.27 | $16.83 | 11,430 |
| 2020-01-29 | $17.44 | $17.52 | $17.26 | $17.29 | $16.84 | 13,546 |
| 2020-01-28 | $17.46 | $17.46 | $17.19 | $17.25 | $16.81 | 6,394 |
| 2020-01-27 | $16.83 | $17.10 | $16.77 | $17.05 | $16.61 | 16,825 |
| 2020-01-24 | $17.55 | $17.58 | $17.33 | $17.33 | $16.88 | 11,530 |
| 2020-01-23 | $17.50 | $17.67 | $17.47 | $17.61 | $17.15 | 9,317 |
| 2020-01-22 | $17.70 | $17.73 | $17.55 | $17.55 | $17.10 | 5,967 |
| 2020-01-21 | $17.96 | $17.96 | $17.71 | $17.71 | $17.26 | 15,974 |
| 2020-01-17 | $17.92 | $17.92 | $17.86 | $17.89 | $17.43 | 6,297 |
| 2020-01-16 | $17.92 | $17.96 | $17.90 | $17.90 | $17.44 | 4,888 |
| 2020-01-15 | $17.76 | $17.84 | $17.76 | $17.82 | $17.36 | 1,745 |
| 2020-01-14 | $17.68 | $17.86 | $17.67 | $17.77 | $17.32 | 8,125 |
| 2020-01-13 | $17.57 | $17.73 | $17.57 | $17.73 | $17.27 | 4,158 |
| 2020-01-10 | $17.60 | $17.78 | $17.56 | $17.58 | $17.13 | 2,799 |
| 2020-01-09 | $17.95 | $17.99 | $17.93 | $17.96 | $17.23 | 8,925 |
| 2020-01-08 | $17.76 | $17.99 | $17.76 | $17.92 | $17.19 | 3,799 |
| 2020-01-07 | $17.95 | $17.98 | $17.92 | $17.98 | $17.24 | 3,077 |
| 2020-01-06 | $17.90 | $18.00 | $17.90 | $17.98 | $17.25 | 14,016 |
| 2020-01-03 | $17.83 | $17.94 | $17.79 | $17.90 | $17.17 | 18,063 |
| 2020-01-02 | $17.75 | $17.83 | $17.70 | $17.83 | $17.11 | 9,230 |
| 2019-12-31 | $17.86 | $17.86 | $17.00 | $17.68 | $16.96 | 5,669 |
| 2019-12-30 | $17.79 | $17.99 | $17.57 | $17.76 | $17.04 | 9,388 |
| 2019-12-27 | $17.81 | $17.87 | $17.75 | $17.78 | $17.06 | 7,034 |
| 2019-12-26 | $17.45 | $17.79 | $17.45 | $17.79 | $17.07 | 11,542 |
| 2019-12-24 | $17.78 | $17.78 | $17.66 | $17.70 | $16.98 | 4,336 |
| 2019-12-23 | $17.74 | $17.74 | $17.60 | $17.66 | $16.94 | 10,112 |
| 2019-12-20 | $17.61 | $17.65 | $17.60 | $17.64 | $16.92 | 3,254 |
| 2019-12-19 | $17.64 | $17.64 | $17.60 | $17.60 | $16.89 | 8,775 |
| 2019-12-18 | $17.47 | $17.68 | $17.45 | $17.59 | $16.88 | 24,777 |
| 2019-12-17 | $17.40 | $17.56 | $17.40 | $17.44 | $16.73 | 22,264 |
| 2019-12-16 | $17.25 | $17.40 | $17.20 | $17.27 | $16.56 | 23,537 |
| 2019-12-13 | $17.10 | $17.17 | $16.93 | $17.09 | $16.40 | 17,628 |
| 2019-12-12 | $17.07 | $17.09 | $17.02 | $17.06 | $16.36 | 3,894 |
| 2019-12-11 | $17.32 | $17.32 | $17.11 | $17.16 | $16.23 | 30,622 |
| 2019-12-10 | $16.95 | $17.16 | $16.95 | $17.12 | $16.19 | 39,634 |
| 2019-12-09 | $16.74 | $16.94 | $16.74 | $16.91 | $16.00 | 19,657 |
| 2019-12-06 | $16.58 | $16.76 | $16.55 | $16.76 | $15.85 | 12,757 |
| 2019-12-05 | $16.80 | $16.80 | $16.60 | $16.65 | $15.74 | 4,443 |
| 2019-12-04 | $16.47 | $16.68 | $16.45 | $16.61 | $15.71 | 5,630 |
| 2019-12-03 | $16.52 | $16.52 | $16.40 | $16.45 | $15.56 | 20,193 |
| 2019-12-02 | $16.79 | $16.79 | $16.59 | $16.59 | $15.69 | 5,809 |
| 2019-11-29 | $16.83 | $16.85 | $16.78 | $16.78 | $15.87 | 5,298 |
| 2019-11-27 | $16.72 | $16.85 | $16.72 | $16.85 | $15.94 | 1,334 |
| 2019-11-26 | $16.84 | $16.88 | $16.76 | $16.76 | $15.86 | 13,113 |
| 2019-11-25 | $16.70 | $16.84 | $16.70 | $16.83 | $15.92 | 10,233 |
| 2019-11-22 | $16.60 | $16.68 | $16.56 | $16.68 | $15.77 | 11,823 |
| 2019-11-21 | $16.55 | $16.61 | $16.47 | $16.61 | $15.71 | 15,497 |
| 2019-11-20 | $16.79 | $16.79 | $16.50 | $16.56 | $15.66 | 8,805 |
| 2019-11-19 | $16.82 | $16.82 | $16.53 | $16.59 | $15.69 | 8,486 |
| 2019-11-18 | $16.75 | $16.75 | $16.67 | $16.67 | $15.77 | 8,134 |
| 2019-11-15 | $16.67 | $16.82 | $16.64 | $16.77 | $15.86 | 8,252 |
| 2019-11-14 | $16.67 | $16.67 | $16.62 | $16.64 | $15.74 | 10,716 |
| 2019-11-13 | $16.66 | $16.73 | $16.66 | $16.66 | $15.76 | 7,866 |
| 2019-11-12 | $16.95 | $16.95 | $16.70 | $16.70 | $15.80 | 2,710 |
| 2019-11-11 | $16.85 | $16.85 | $16.84 | $16.85 | $15.93 | 4,973 |
| 2019-11-08 | $17.00 | $17.01 | $16.83 | $16.97 | $16.05 | 10,566 |
| 2019-11-07 | $17.49 | $17.53 | $17.13 | $17.17 | $16.11 | 12,337 |
| 2019-11-06 | $17.36 | $17.40 | $17.25 | $17.30 | $16.24 | 13,986 |
| 2019-11-05 | $17.49 | $17.49 | $17.36 | $17.39 | $16.33 | 11,126 |
| 2019-11-04 | $17.42 | $17.59 | $17.42 | $17.53 | $16.45 | 13,908 |
| 2019-11-01 | $17.42 | $17.42 | $17.30 | $17.32 | $16.26 | 5,786 |
| 2019-10-31 | $17.28 | $17.34 | $16.90 | $17.04 | $15.99 | 22,652 |
| 2019-10-30 | $17.24 | $17.24 | $17.02 | $17.09 | $16.04 | 5,325 |
| 2019-10-29 | $17.23 | $17.23 | $17.05 | $17.17 | $16.12 | 12,600 |
| 2019-10-28 | $17.27 | $17.27 | $17.19 | $17.19 | $16.13 | 2,157 |
| 2019-10-25 | $17.18 | $17.28 | $17.18 | $17.26 | $16.20 | 5,470 |
| 2019-10-24 | $17.35 | $17.35 | $17.18 | $17.25 | $16.19 | 7,278 |
| 2019-10-23 | $17.28 | $17.36 | $17.23 | $17.32 | $16.26 | 11,992 |
| 2019-10-22 | $17.19 | $17.31 | $17.18 | $17.24 | $16.18 | 5,043 |
| 2019-10-21 | $17.82 | $17.82 | $17.18 | $17.22 | $16.16 | 2,072 |
| 2019-10-18 | $16.99 | $17.07 | $16.98 | $17.07 | $16.02 | 5,838 |
| 2019-10-17 | $17.01 | $17.01 | $16.95 | $16.95 | $15.91 | 4,059 |
| 2019-10-16 | $17.02 | $17.03 | $16.93 | $16.93 | $15.90 | 7,553 |
| 2019-10-15 | $17.02 | $17.09 | $16.96 | $16.96 | $15.92 | 3,201 |
| 2019-10-14 | $16.95 | $16.96 | $16.82 | $16.84 | $15.81 | 3,776 |
| 2019-10-11 | $16.95 | $17.03 | $16.90 | $16.91 | $15.88 | 13,875 |
| 2019-10-10 | $16.73 | $16.73 | $16.68 | $16.70 | $15.67 | 10,086 |
| 2019-10-09 | $16.97 | $17.03 | $16.84 | $16.88 | $15.60 | 17,267 |
| 2019-10-08 | $16.90 | $16.94 | $16.79 | $16.82 | $15.55 | 2,586 |
| 2019-10-07 | $17.14 | $17.23 | $17.12 | $17.13 | $15.84 | 2,275 |
| 2019-10-04 | $17.08 | $17.21 | $17.02 | $17.21 | $15.91 | 13,699 |
| 2019-10-03 | $16.92 | $17.01 | $16.91 | $17.01 | $15.73 | 7,472 |
| 2019-10-02 | $16.99 | $17.03 | $16.78 | $16.93 | $15.65 | 5,911 |
| 2019-10-01 | $17.39 | $17.45 | $17.29 | $17.29 | $15.99 | 9,875 |
| 2019-09-30 | $17.26 | $17.60 | $17.26 | $17.59 | $16.26 | 4,441 |
| 2019-09-27 | $17.63 | $17.65 | $17.41 | $17.51 | $16.18 | 5,374 |
| 2019-09-26 | $17.50 | $17.61 | $17.50 | $17.60 | $16.27 | 10,599 |
| 2019-09-25 | $17.54 | $17.55 | $17.47 | $17.49 | $16.17 | 809 |
| 2019-09-24 | $17.80 | $17.80 | $17.43 | $17.55 | $16.22 | 7,461 |
| 2019-09-23 | $17.72 | $17.83 | $17.72 | $17.78 | $16.44 | 4,647 |
| 2019-09-20 | $17.82 | $17.87 | $17.77 | $17.82 | $16.47 | 4,999 |
| 2019-09-19 | $17.80 | $17.80 | $17.70 | $17.70 | $16.36 | 548 |
| 2019-09-18 | $17.62 | $17.66 | $17.43 | $17.66 | $16.33 | 2,188 |
| 2019-09-17 | $17.59 | $17.66 | $17.42 | $17.44 | $16.12 | 6,746 |
| 2019-09-16 | $17.61 | $17.67 | $17.53 | $17.67 | $16.33 | 5,355 |
| 2019-09-13 | $17.66 | $17.66 | $17.61 | $17.63 | $16.30 | 2,600 |
| 2019-09-12 | $17.47 | $17.60 | $17.35 | $17.59 | $16.26 | 5,943 |
| 2019-09-11 | $17.73 | $17.85 | $17.67 | $17.82 | $16.27 | 7,138 |
| 2019-09-10 | $17.68 | $17.72 | $17.68 | $17.70 | $16.16 | 2,900 |
| 2019-09-09 | $17.27 | $17.60 | $17.27 | $17.58 | $16.05 | 2,530 |
| 2019-09-06 | $17.30 | $17.31 | $17.15 | $17.31 | $15.80 | 1,173 |
| 2019-09-05 | $17.37 | $17.37 | $17.27 | $17.33 | $15.82 | 5,900 |
| 2019-09-04 | $17.18 | $17.18 | $17.14 | $17.17 | $15.67 | 1,083 |
| 2019-09-03 | $16.67 | $16.92 | $16.67 | $16.91 | $15.44 | 1,900 |
| 2019-08-30 | $17.02 | $17.02 | $16.94 | $16.96 | $15.48 | 7,180 |
| 2019-08-29 | $16.83 | $16.94 | $16.76 | $16.94 | $15.46 | 15,595 |
| 2019-08-28 | $16.73 | $16.80 | $16.58 | $16.77 | $15.31 | 6,792 |
| 2019-08-27 | $16.75 | $16.85 | $16.24 | $16.54 | $15.10 | 19,888 |
| 2019-08-26 | $16.76 | $16.79 | $16.73 | $16.74 | $15.28 | 2,788 |
| 2019-08-23 | $16.94 | $17.06 | $16.67 | $16.67 | $15.21 | 9,403 |
| 2019-08-22 | $17.05 | $17.15 | $16.92 | $17.08 | $15.59 | 9,747 |
| 2019-08-21 | $16.94 | $17.17 | $16.94 | $17.14 | $15.65 | 7,757 |
| 2019-08-20 | $16.92 | $17.10 | $16.92 | $17.03 | $15.54 | 10,299 |
| 2019-08-19 | $16.80 | $17.77 | $16.70 | $17.12 | $15.63 | 3,973 |
| 2019-08-16 | $16.60 | $16.83 | $16.60 | $16.83 | $15.36 | 5,499 |
| 2019-08-15 | $16.64 | $16.64 | $16.44 | $16.49 | $15.05 | 9,669 |
| 2019-08-14 | $16.93 | $16.93 | $16.43 | $16.48 | $15.04 | 20,275 |
| 2019-08-13 | $16.93 | $17.02 | $16.74 | $16.96 | $15.48 | 9,199 |
| 2019-08-12 | $17.03 | $17.03 | $16.83 | $16.84 | $15.38 | 11,425 |
| 2019-08-09 | $18.27 | $18.27 | $16.65 | $17.12 | $15.63 | 8,351 |
| 2019-08-08 | $17.11 | $17.42 | $17.11 | $17.41 | $15.80 | 9,599 |
| 2019-08-07 | $16.79 | $16.98 | $16.71 | $16.97 | $15.40 | 12,115 |
| 2019-08-06 | $17.12 | $17.12 | $16.92 | $17.01 | $15.44 | 19,914 |
| 2019-08-05 | $17.60 | $17.60 | $16.79 | $16.92 | $15.35 | 36,231 |
| 2019-08-02 | $17.55 | $17.55 | $17.43 | $17.53 | $15.91 | 7,375 |
| 2019-08-01 | $17.70 | $17.85 | $17.54 | $17.55 | $15.92 | 19,384 |
| 2019-07-31 | $17.98 | $17.98 | $17.73 | $17.77 | $16.12 | 6,450 |
| 2019-07-30 | $17.78 | $17.93 | $17.74 | $17.87 | $16.21 | 6,511 |
| 2019-07-29 | $18.22 | $18.22 | $17.82 | $17.82 | $16.17 | 8,904 |
| 2019-07-26 | $17.99 | $17.99 | $17.92 | $17.93 | $16.27 | 2,232 |
| 2019-07-25 | $18.01 | $18.08 | $17.89 | $17.90 | $16.24 | 5,927 |
| 2019-07-24 | $17.91 | $18.08 | $17.91 | $18.05 | $16.38 | 5,547 |
| 2019-07-23 | $17.90 | $17.95 | $17.89 | $17.95 | $16.29 | 1,148 |
| 2019-07-22 | $18.00 | $18.00 | $17.80 | $17.85 | $16.20 | 5,680 |
| 2019-07-19 | $18.01 | $18.01 | $17.83 | $17.83 | $16.18 | 5,382 |
| 2019-07-18 | $17.84 | $17.87 | $17.76 | $17.87 | $16.21 | 8,548 |
| 2019-07-17 | $17.98 | $17.98 | $17.85 | $17.89 | $16.23 | 3,630 |
| 2019-07-16 | $17.99 | $17.99 | $17.94 | $17.99 | $16.32 | 413 |
| 2019-07-15 | $18.01 | $18.08 | $18.01 | $18.02 | $16.35 | 6,364 |
| 2019-07-12 | $17.69 | $17.94 | $17.69 | $17.94 | $16.28 | 3,133 |
| 2019-07-11 | $18.30 | $18.30 | $18.19 | $18.20 | $16.23 | 10,764 |
| 2019-07-10 | $18.27 | $18.32 | $18.26 | $18.29 | $16.31 | 3,610 |
| 2019-07-09 | $18.19 | $18.27 | $18.00 | $18.16 | $16.19 | 5,218 |
| 2019-07-08 | $18.28 | $18.29 | $18.06 | $18.17 | $16.21 | 6,021 |
| 2019-07-05 | $18.11 | $18.24 | $18.05 | $18.24 | $16.26 | 3,367 |
| 2019-07-03 | $18.10 | $18.27 | $18.10 | $18.21 | $16.24 | 880 |
| 2019-07-02 | $17.97 | $18.02 | $17.95 | $18.00 | $16.05 | 2,358 |
| 2019-07-01 | $17.75 | $18.10 | $17.75 | $17.97 | $16.02 | 12,770 |
| 2019-06-28 | $17.80 | $17.92 | $17.80 | $17.92 | $15.98 | 11,146 |
| 2019-06-27 | $17.75 | $17.85 | $17.61 | $17.76 | $15.84 | 4,993 |
| 2019-06-26 | $17.77 | $17.77 | $17.62 | $17.65 | $15.74 | 3,896 |
| 2019-06-25 | $17.84 | $17.84 | $17.64 | $17.64 | $15.73 | 5,913 |
| 2019-06-24 | $17.89 | $17.93 | $17.85 | $17.85 | $15.92 | 5,347 |
| 2019-06-21 | $17.96 | $17.96 | $17.84 | $17.92 | $15.98 | 2,066 |
| 2019-06-20 | $18.00 | $18.04 | $17.88 | $17.94 | $16.00 | 3,012 |
| 2019-06-19 | $17.81 | $17.90 | $17.75 | $17.90 | $15.96 | 4,063 |
| 2019-06-18 | $17.85 | $17.85 | $17.69 | $17.74 | $15.82 | 17,110 |
| 2019-06-17 | $17.53 | $17.55 | $17.50 | $17.55 | $15.65 | 853 |
| 2019-06-14 | $17.52 | $17.55 | $17.52 | $17.52 | $15.63 | 585 |
| 2019-06-13 | $17.60 | $17.63 | $17.55 | $17.62 | $15.71 | 7,700 |
| 2019-06-12 | $17.56 | $17.57 | $17.49 | $17.51 | $15.62 | 3,465 |
| 2019-06-11 | $17.46 | $17.79 | $17.46 | $17.56 | $15.66 | 4,705 |
| 2019-06-10 | $17.71 | $17.78 | $17.70 | $17.78 | $15.66 | 3,679 |
| 2019-06-07 | $17.70 | $17.76 | $17.68 | $17.72 | $15.61 | 4,134 |
| 2019-06-06 | $17.68 | $17.95 | $15.95 | $17.60 | $15.50 | 14,396 |
| 2019-06-05 | $17.68 | $17.68 | $17.47 | $17.54 | $15.45 | 7,004 |
| 2019-06-04 | $17.50 | $17.64 | $17.48 | $17.64 | $15.54 | 4,562 |
| 2019-06-03 | $17.20 | $17.35 | $17.16 | $17.27 | $15.21 | 18,915 |
| 2019-05-31 | $17.23 | $17.30 | $17.04 | $17.11 | $15.07 | 20,191 |
| 2019-05-30 | $17.52 | $17.63 | $17.30 | $17.33 | $15.26 | 7,504 |
| 2019-05-29 | $17.49 | $17.58 | $17.28 | $17.41 | $15.33 | 10,093 |
| 2019-05-28 | $17.86 | $17.86 | $17.60 | $17.61 | $15.51 | 12,578 |
| 2019-05-24 | $17.75 | $17.75 | $17.69 | $17.74 | $15.63 | 5,935 |
| 2019-05-23 | $17.92 | $17.92 | $17.58 | $17.67 | $15.57 | 13,734 |
| 2019-05-22 | $17.98 | $18.00 | $17.98 | $17.99 | $15.84 | 4,551 |
| 2019-05-21 | $18.00 | $18.07 | $18.00 | $18.05 | $15.90 | 2,465 |
| 2019-05-20 | $18.00 | $18.00 | $17.90 | $17.90 | $15.76 | 3,320 |
| 2019-05-17 | $18.07 | $18.11 | $18.03 | $18.04 | $15.89 | 4,373 |
| 2019-05-16 | $18.13 | $18.17 | $18.09 | $18.09 | $15.93 | 1,551 |
| 2019-05-15 | $17.90 | $18.02 | $17.90 | $18.02 | $15.87 | 1,630 |
| 2019-05-14 | $17.79 | $18.04 | $17.78 | $17.95 | $15.81 | 12,663 |
| 2019-05-13 | $17.66 | $17.82 | $17.45 | $17.73 | $15.61 | 7,993 |
| 2019-05-10 | $17.79 | $18.04 | $17.79 | $18.04 | $15.89 | 8,688 |
| 2019-05-09 | $17.80 | $17.81 | $17.61 | $17.74 | $15.53 | 9,513 |
| 2019-05-08 | $17.96 | $17.96 | $17.86 | $17.86 | $15.64 | 3,864 |
| 2019-05-07 | $17.93 | $17.94 | $17.83 | $17.88 | $15.65 | 9,847 |
| 2019-05-06 | $17.87 | $18.07 | $17.87 | $18.07 | $15.82 | 5,181 |
| 2019-05-03 | $17.95 | $18.14 | $17.95 | $18.12 | $15.86 | 7,211 |
| 2019-05-02 | $18.05 | $18.05 | $17.79 | $17.88 | $15.65 | 11,505 |
| 2019-05-01 | $18.14 | $18.14 | $18.03 | $18.03 | $15.78 | 1,227 |
| 2019-04-30 | $18.15 | $18.15 | $18.04 | $18.12 | $15.87 | 6,697 |
| 2019-04-29 | $18.25 | $18.25 | $18.13 | $18.13 | $15.87 | 550 |
| 2019-04-26 | $18.03 | $18.03 | $18.03 | $18.03 | $15.78 | 599 |
| 2019-04-25 | $18.00 | $18.00 | $17.99 | $17.99 | $15.75 | 1,439 |
| 2019-04-24 | $18.23 | $18.23 | $18.10 | $18.12 | $15.86 | 3,208 |
| 2019-04-23 | $18.26 | $18.26 | $18.14 | $18.14 | $15.88 | 917 |
| 2019-04-22 | $18.01 | $18.04 | $17.94 | $18.04 | $15.79 | 11,402 |
| 2019-04-18 | $17.97 | $17.97 | $17.96 | $17.96 | $15.72 | 305 |
| 2019-04-17 | $18.07 | $18.12 | $18.00 | $18.01 | $15.76 | 1,357 |
| 2019-04-16 | $18.11 | $18.11 | $18.08 | $18.08 | $15.82 | 243 |
| 2019-04-15 | $17.89 | $18.07 | $17.89 | $18.06 | $15.80 | 5,664 |
| 2019-04-12 | $18.02 | $18.07 | $18.02 | $18.05 | $15.80 | 5,943 |
| 2019-04-11 | $18.09 | $18.10 | $17.96 | $17.97 | $15.73 | 3,134 |
| 2019-04-10 | $18.71 | $18.71 | $18.22 | $18.26 | $15.72 | 4,500 |
| 2019-04-09 | $18.44 | $18.44 | $18.18 | $18.18 | $15.65 | 7,808 |
| 2019-04-08 | $18.62 | $18.62 | $18.37 | $18.37 | $15.82 | 1,458 |
| 2019-04-05 | $18.30 | $18.43 | $18.30 | $18.42 | $15.86 | 2,204 |
| 2019-04-04 | $18.30 | $18.30 | $18.29 | $18.29 | $15.75 | 2,068 |
| 2019-04-03 | $18.35 | $18.35 | $18.28 | $18.28 | $15.74 | 497 |
| 2019-04-02 | $18.20 | $18.35 | $18.20 | $18.34 | $15.79 | 5,597 |
| 2019-04-01 | $17.98 | $18.32 | $17.98 | $18.32 | $15.77 | 4,363 |
| 2019-03-29 | $18.00 | $18.15 | $18.00 | $18.11 | $15.60 | 5,177 |
| 2019-03-28 | $17.99 | $18.00 | $17.94 | $17.99 | $15.49 | 613 |
| 2019-03-27 | $17.97 | $17.97 | $17.80 | $17.93 | $15.44 | 765 |
| 2019-03-26 | $17.76 | $17.97 | $17.76 | $17.94 | $15.45 | 3,387 |
| 2019-03-25 | $17.70 | $17.74 | $17.70 | $17.74 | $15.27 | 2,163 |
| 2019-03-22 | $17.32 | $17.99 | $17.00 | $17.75 | $15.28 | 8,103 |
| 2019-03-21 | $18.08 | $18.16 | $18.05 | $18.12 | $15.60 | 1,178 |
| 2019-03-20 | $17.87 | $18.01 | $17.85 | $17.93 | $15.43 | 1,579 |
| 2019-03-19 | $17.95 | $18.00 | $17.91 | $17.91 | $15.42 | 3,340 |
| 2019-03-18 | $17.85 | $17.90 | $17.82 | $17.90 | $15.42 | 3,880 |
| 2019-03-15 | $17.78 | $17.80 | $17.78 | $17.80 | $15.33 | 223 |
| 2019-03-14 | $17.74 | $17.76 | $17.74 | $17.76 | $15.29 | 607 |
| 2019-03-13 | $17.74 | $17.74 | $17.68 | $17.71 | $15.25 | 2,754 |
| 2019-03-12 | $17.68 | $17.72 | $17.58 | $17.59 | $15.14 | 7,101 |
| 2019-03-11 | $17.71 | $17.86 | $17.66 | $17.85 | $15.20 | 10,494 |
| 2019-03-08 | $17.50 | $17.54 | $17.41 | $17.54 | $14.94 | 829 |
| 2019-03-07 | $17.28 | $17.65 | $17.28 | $17.57 | $14.96 | 13,361 |
| 2019-03-06 | $17.60 | $17.62 | $16.93 | $17.51 | $14.91 | 14,582 |
| 2019-03-05 | $17.71 | $17.74 | $17.66 | $17.69 | $15.06 | 758 |
| 2019-03-04 | $18.00 | $18.00 | $17.65 | $17.75 | $15.11 | 4,175 |
| 2019-03-01 | $17.68 | $17.74 | $17.66 | $17.74 | $15.11 | 616 |
| 2019-02-28 | $18.00 | $18.00 | $17.75 | $17.79 | $15.15 | 719 |
| 2019-02-27 | $17.85 | $17.87 | $17.84 | $17.85 | $15.20 | 1,646 |
| 2019-02-26 | $17.99 | $17.99 | $17.92 | $17.92 | $15.26 | 2,191 |
| 2019-02-25 | $17.75 | $18.11 | $17.75 | $17.98 | $15.31 | 6,034 |
| 2019-02-22 | $18.16 | $18.16 | $17.97 | $18.04 | $15.36 | 1,424 |
| 2019-02-21 | $17.83 | $17.85 | $17.79 | $17.84 | $15.20 | 2,244 |
| 2019-02-20 | $17.90 | $17.97 | $17.90 | $17.96 | $15.29 | 5,129 |
| 2019-02-19 | $17.68 | $18.00 | $17.68 | $17.90 | $15.24 | 33,448 |
| 2019-02-15 | $17.66 | $17.77 | $17.66 | $17.77 | $15.13 | 3,162 |
| 2019-02-14 | $17.59 | $17.70 | $17.57 | $17.70 | $15.07 | 9,902 |
| 2019-02-13 | $17.27 | $17.66 | $17.27 | $17.64 | $15.02 | 6,219 |
| 2019-02-12 | $17.47 | $17.61 | $17.47 | $17.54 | $14.94 | 6,112 |
| 2019-02-11 | $17.20 | $17.36 | $17.20 | $17.29 | $14.72 | 11,025 |
| 2019-02-08 | $17.23 | $17.34 | $17.18 | $17.34 | $14.70 | 5,238 |
| 2019-02-07 | $17.60 | $17.63 | $17.27 | $17.40 | $14.75 | 7,615 |
| 2019-02-06 | $17.82 | $17.82 | $17.65 | $17.65 | $14.97 | 2,440 |
| 2019-02-05 | $17.55 | $17.81 | $17.55 | $17.81 | $15.10 | 1,049 |
| 2019-02-04 | $17.60 | $17.75 | $17.53 | $17.71 | $15.02 | 9,432 |
| 2019-02-01 | $17.71 | $17.71 | $17.47 | $17.61 | $14.93 | 4,207 |
| 2019-01-31 | $17.55 | $17.67 | $17.55 | $17.61 | $14.93 | 2,560 |
| 2019-01-30 | $17.40 | $17.55 | $17.31 | $17.52 | $14.86 | 6,401 |
| 2019-01-29 | $17.29 | $17.32 | $17.24 | $17.25 | $14.62 | 3,848 |
| 2019-01-28 | $17.37 | $17.37 | $17.10 | $17.18 | $14.57 | 5,692 |
| 2019-01-25 | $17.25 | $17.29 | $17.25 | $17.25 | $14.63 | 4,633 |
| 2019-01-24 | $17.38 | $17.38 | $16.99 | $17.13 | $14.52 | 3,860 |
| 2019-01-23 | $17.23 | $17.23 | $16.85 | $16.96 | $14.38 | 4,247 |
| 2019-01-22 | $16.61 | $17.08 | $16.61 | $16.93 | $14.35 | 8,827 |
| 2019-01-18 | $17.20 | $17.24 | $17.20 | $17.20 | $14.58 | 24,259 |
| 2019-01-17 | $17.05 | $17.05 | $16.99 | $16.99 | $14.41 | 670 |
| 2019-01-16 | $16.97 | $17.01 | $16.90 | $16.96 | $14.38 | 2,282 |
| 2019-01-15 | $16.81 | $16.84 | $16.75 | $16.83 | $14.27 | 7,843 |
| 2019-01-14 | $16.71 | $16.76 | $16.66 | $16.66 | $14.13 | 1,934 |
| 2019-01-11 | $16.73 | $16.77 | $16.68 | $16.77 | $14.22 | 8,773 |
| 2019-01-10 | $17.18 | $17.20 | $16.96 | $17.12 | $14.22 | 10,387 |
| 2019-01-09 | $17.08 | $17.20 | $17.08 | $17.14 | $14.24 | 4,646 |
| 2019-01-08 | $16.87 | $17.07 | $16.72 | $16.99 | $14.11 | 8,503 |
| 2019-01-07 | $16.31 | $16.88 | $16.31 | $16.70 | $13.87 | 15,903 |
| 2019-01-04 | $16.24 | $16.51 | $16.15 | $16.49 | $13.70 | 7,847 |
| 2019-01-03 | $15.87 | $16.08 | $15.81 | $15.85 | $13.16 | 5,802 |
| 2019-01-02 | $15.73 | $15.90 | $15.45 | $15.79 | $13.12 | 16,779 |
| 2018-12-31 | $15.74 | $15.74 | $15.40 | $15.60 | $12.96 | 3,567 |
| 2018-12-28 | $15.56 | $15.72 | $15.46 | $15.52 | $12.89 | 11,489 |
| 2018-12-27 | $14.91 | $15.36 | $14.91 | $15.36 | $12.76 | 15,786 |
| 2018-12-26 | $14.51 | $15.88 | $14.51 | $15.36 | $12.76 | 11,208 |
| 2018-12-24 | $14.71 | $15.13 | $14.60 | $14.60 | $12.13 | 5,307 |
| 2018-12-21 | $15.50 | $15.57 | $15.12 | $15.12 | $12.56 | 3,886 |
| 2018-12-20 | $15.79 | $15.83 | $15.18 | $15.34 | $12.74 | 14,012 |
| 2018-12-19 | $15.87 | $16.25 | $15.80 | $15.80 | $13.12 | 2,072 |
| 2018-12-18 | $16.29 | $16.29 | $15.85 | $15.92 | $13.22 | 8,533 |
| 2018-12-17 | $16.64 | $16.70 | $16.03 | $16.03 | $13.31 | 9,779 |
| 2018-12-14 | $16.86 | $17.05 | $16.80 | $16.83 | $13.98 | 4,145 |
| 2018-12-13 | $16.80 | $16.91 | $16.80 | $16.84 | $13.99 | 1,173 |
| 2018-12-12 | $17.54 | $17.54 | $17.05 | $17.08 | $14.02 | 8,079 |
| 2018-12-11 | $17.37 | $17.37 | $17.01 | $17.01 | $13.96 | 17,974 |
| 2018-12-10 | $17.17 | $17.17 | $16.84 | $17.01 | $13.96 | 16,132 |
| 2018-12-07 | $17.34 | $17.55 | $17.22 | $17.29 | $14.19 | 12,011 |
| 2018-12-06 | $16.96 | $17.34 | $16.93 | $17.34 | $14.23 | 13,983 |
| 2018-12-04 | $17.89 | $17.89 | $17.45 | $17.47 | $14.34 | 10,162 |
| 2018-12-03 | $17.68 | $17.87 | $17.68 | $17.87 | $14.67 | 5,122 |
| 2018-11-30 | $17.95 | $17.95 | $17.53 | $17.56 | $14.41 | 5,672 |
| 2018-11-29 | $17.54 | $17.74 | $17.54 | $17.69 | $14.52 | 4,041 |
| 2018-11-28 | $17.49 | $17.57 | $17.25 | $17.54 | $14.40 | 10,891 |
| 2018-11-27 | $17.39 | $17.39 | $17.24 | $17.24 | $14.15 | 1,762 |
| 2018-11-26 | $17.28 | $17.49 | $17.28 | $17.34 | $14.23 | 4,661 |
| 2018-11-23 | $17.23 | $17.26 | $17.22 | $17.26 | $14.17 | 1,043 |
| 2018-11-21 | $17.17 | $17.50 | $17.17 | $17.45 | $14.32 | 2,681 |
| 2018-11-20 | $17.21 | $17.35 | $17.14 | $17.14 | $14.07 | 6,239 |
| 2018-11-19 | $17.70 | $17.71 | $17.56 | $17.61 | $14.45 | 5,359 |
| 2018-11-16 | $17.63 | $17.68 | $17.56 | $17.65 | $14.49 | 3,576 |
| 2018-11-15 | $17.66 | $17.66 | $17.50 | $17.65 | $14.49 | 13,847 |
| 2018-11-14 | $17.86 | $17.86 | $17.63 | $17.66 | $14.49 | 7,463 |
| 2018-11-13 | $17.94 | $17.97 | $17.88 | $17.88 | $14.67 | 1,194 |
| 2018-11-12 | $17.59 | $18.07 | $17.05 | $17.88 | $14.68 | 12,171 |
| 2018-11-09 | $18.08 | $18.12 | $18.01 | $18.12 | $14.87 | 2,658 |
| 2018-11-08 | $18.31 | $18.34 | $18.23 | $18.23 | $14.96 | 4,745 |
| 2018-11-07 | $18.12 | $18.40 | $18.12 | $18.40 | $15.02 | 10,535 |
| 2018-11-06 | $18.08 | $18.08 | $18.04 | $18.04 | $14.72 | 421 |
| 2018-11-05 | $17.77 | $18.04 | $17.76 | $18.04 | $14.72 | 5,224 |
| 2018-11-02 | $18.00 | $18.00 | $17.69 | $17.69 | $14.44 | 4,605 |
| 2018-11-01 | $17.95 | $17.95 | $17.70 | $17.70 | $14.45 | 3,489 |
| 2018-10-31 | $17.56 | $17.80 | $17.56 | $17.80 | $14.53 | 4,412 |
| 2018-10-30 | $17.34 | $17.59 | $17.01 | $17.57 | $14.34 | 5,633 |
| 2018-10-29 | $17.70 | $17.80 | $17.38 | $17.46 | $14.24 | 8,351 |
| 2018-10-26 | $17.54 | $17.64 | $17.34 | $17.46 | $14.25 | 4,529 |
| 2018-10-25 | $17.93 | $17.93 | $17.65 | $17.87 | $14.58 | 4,524 |
| 2018-10-24 | $18.20 | $18.20 | $17.65 | $17.65 | $14.40 | 5,672 |
| 2018-10-23 | $17.88 | $17.99 | $17.72 | $17.94 | $14.64 | 12,716 |
| 2018-10-22 | $18.37 | $18.37 | $18.00 | $18.00 | $14.69 | 16,049 |
| 2018-10-19 | $18.32 | $18.37 | $18.14 | $18.22 | $14.87 | 7,239 |
| 2018-10-18 | $18.29 | $18.72 | $18.09 | $18.09 | $14.76 | 3,619 |
| 2018-10-17 | $18.44 | $18.53 | $18.36 | $18.36 | $14.98 | 9,000 |
| 2018-10-16 | $18.43 | $18.63 | $18.41 | $18.47 | $15.07 | 8,509 |
| 2018-10-15 | $18.09 | $18.17 | $18.09 | $18.17 | $14.83 | 4,065 |
| 2018-10-12 | $18.20 | $18.21 | $17.82 | $18.08 | $14.75 | 8,322 |
| 2018-10-11 | $18.18 | $18.45 | $18.00 | $18.16 | $14.82 | 13,600 |
| 2018-10-10 | $19.05 | $19.09 | $18.76 | $18.76 | $15.05 | 10,473 |
| 2018-10-09 | $19.17 | $19.23 | $19.17 | $19.20 | $15.40 | 1,315 |
| 2018-10-08 | $19.04 | $19.11 | $19.00 | $19.06 | $15.29 | 4,061 |
| 2018-10-05 | $19.22 | $19.25 | $19.06 | $19.06 | $15.29 | 6,206 |
| 2018-10-04 | $19.50 | $19.57 | $19.20 | $19.23 | $15.43 | 5,997 |
| 2018-10-03 | $19.70 | $19.70 | $19.60 | $19.60 | $15.72 | 498 |
| 2018-10-02 | $19.72 | $19.75 | $19.68 | $19.70 | $15.80 | 8,294 |
| 2018-10-01 | $19.11 | $19.77 | $19.10 | $19.72 | $15.82 | 7,500 |
| 2018-09-28 | $19.62 | $19.62 | $19.58 | $19.60 | $15.72 | 987 |
| 2018-09-27 | $19.53 | $19.65 | $19.52 | $19.65 | $15.76 | 8,892 |
| 2018-09-26 | $19.60 | $19.60 | $19.50 | $19.50 | $15.64 | 11,102 |
| 2018-09-25 | $19.61 | $19.64 | $19.61 | $19.64 | $15.75 | 1,621 |
| 2018-09-24 | $19.84 | $19.84 | $19.71 | $19.71 | $15.81 | 4,719 |
| 2018-09-21 | $19.76 | $19.90 | $19.74 | $19.88 | $15.95 | 5,513 |
| 2018-09-20 | $19.66 | $19.80 | $19.63 | $19.80 | $15.88 | 14,290 |
| 2018-09-19 | $19.85 | $19.85 | $19.66 | $19.68 | $15.79 | 8,804 |
| 2018-09-18 | $19.73 | $19.82 | $19.73 | $19.77 | $15.85 | 4,039 |
| 2018-09-17 | $19.92 | $19.92 | $19.79 | $19.80 | $15.88 | 2,476 |
| 2018-09-14 | $19.75 | $19.91 | $19.75 | $19.91 | $15.97 | 7,717 |
| 2018-09-13 | $19.75 | $19.91 | $19.75 | $19.77 | $15.86 | 2,426 |
| 2018-09-12 | $20.05 | $20.05 | $19.71 | $19.80 | $15.88 | 20,757 |
| 2018-09-11 | $20.17 | $20.17 | $20.00 | $20.04 | $15.87 | 5,488 |
| 2018-09-10 | $20.07 | $20.15 | $20.07 | $20.11 | $15.92 | 9,721 |
| 2018-09-07 | $20.02 | $20.04 | $19.88 | $20.03 | $15.86 | 7,840 |
| 2018-09-06 | $20.25 | $20.25 | $20.05 | $20.05 | $15.87 | 6,561 |
| 2018-09-05 | $20.10 | $20.27 | $20.09 | $20.23 | $16.01 | 5,888 |
| 2018-09-04 | $20.21 | $20.21 | $20.01 | $20.08 | $15.90 | 15,030 |
| 2018-08-31 | $20.25 | $20.25 | $20.10 | $20.21 | $16.00 | 4,164 |
| 2018-08-30 | $20.31 | $20.40 | $20.25 | $20.40 | $16.14 | 3,320 |
| 2018-08-29 | $20.34 | $20.40 | $20.34 | $20.40 | $16.15 | 2,258 |
| 2018-08-28 | $20.50 | $20.54 | $20.43 | $20.43 | $16.17 | 1,482 |
| 2018-08-27 | $20.40 | $20.46 | $20.40 | $20.43 | $16.17 | 5,272 |
| 2018-08-24 | $20.54 | $20.54 | $18.97 | $20.38 | $16.13 | 7,209 |
| 2018-08-23 | $20.48 | $20.48 | $20.38 | $20.38 | $16.13 | 9,509 |
| 2018-08-22 | $20.45 | $20.47 | $20.41 | $20.46 | $16.20 | 1,853 |
| 2018-08-21 | $20.35 | $20.48 | $20.34 | $20.38 | $16.13 | 13,668 |
| 2018-08-20 | $20.03 | $20.35 | $20.03 | $20.35 | $16.11 | 3,560 |
| 2018-08-17 | $20.10 | $20.27 | $20.08 | $20.27 | $16.04 | 6,300 |
| 2018-08-16 | $19.98 | $20.04 | $19.90 | $20.03 | $15.86 | 3,124 |
| 2018-08-15 | $19.72 | $19.89 | $19.60 | $19.89 | $15.74 | 3,675 |
| 2018-08-14 | $19.64 | $19.98 | $18.78 | $19.98 | $15.82 | 13,031 |
| 2018-08-13 | $20.00 | $20.00 | $19.77 | $19.77 | $15.65 | 2,728 |
| 2018-08-10 | $20.36 | $20.36 | $20.02 | $20.08 | $15.89 | 2,611 |
| 2018-08-09 | $20.27 | $20.40 | $20.25 | $20.30 | $16.07 | 2,740 |
| 2018-08-08 | $20.21 | $20.36 | $20.21 | $20.24 | $15.95 | 7,228 |
| 2018-08-07 | $19.79 | $20.40 | $18.68 | $20.28 | $15.98 | 10,222 |
| 2018-08-06 | $20.30 | $20.35 | $20.26 | $20.35 | $16.03 | 12,735 |
| 2018-08-03 | $20.20 | $20.33 | $20.10 | $20.29 | $15.98 | 10,608 |
| 2018-08-02 | $20.00 | $20.11 | $19.90 | $20.11 | $15.85 | 7,193 |
| 2018-08-01 | $19.72 | $19.72 | $19.60 | $19.60 | $15.44 | 6,587 |
| 2018-07-31 | $19.69 | $19.75 | $19.69 | $19.73 | $15.54 | 3,372 |
| 2018-07-30 | $19.48 | $19.66 | $19.48 | $19.66 | $15.49 | 16,489 |
| 2018-07-27 | $19.64 | $19.64 | $19.39 | $19.44 | $15.32 | 5,497 |
| 2018-07-26 | $19.56 | $19.58 | $19.56 | $19.58 | $15.43 | 3,713 |
| 2018-07-25 | $19.50 | $19.55 | $19.38 | $19.55 | $15.40 | 29,887 |
| 2018-07-24 | $19.49 | $19.49 | $19.35 | $19.49 | $15.36 | 6,267 |
| 2018-07-23 | $19.25 | $19.27 | $19.22 | $19.22 | $15.14 | 973 |
| 2018-07-20 | $19.50 | $19.53 | $19.28 | $19.28 | $15.19 | 15,478 |
| 2018-07-19 | $19.21 | $19.49 | $19.21 | $19.47 | $15.34 | 11,490 |
| 2018-07-18 | $19.16 | $19.16 | $19.13 | $19.16 | $15.10 | 842 |
| 2018-07-17 | $19.16 | $19.16 | $19.10 | $19.10 | $15.05 | 958 |
| 2018-07-16 | $19.18 | $19.18 | $19.08 | $19.13 | $15.07 | 4,513 |
| 2018-07-13 | $19.13 | $19.28 | $19.13 | $19.28 | $15.19 | 3,181 |
| 2018-07-12 | $19.41 | $19.49 | $19.41 | $19.49 | $15.09 | 2,515 |
| 2018-07-11 | $19.48 | $19.51 | $19.42 | $19.42 | $15.04 | 4,056 |
| 2018-07-10 | $19.55 | $19.55 | $19.48 | $19.54 | $15.13 | 30,824 |
| 2018-07-09 | $19.51 | $19.62 | $19.50 | $19.57 | $15.15 | 56,015 |
| 2018-07-06 | $19.53 | $19.54 | $19.37 | $19.51 | $15.11 | 5,503 |
| 2018-07-05 | $19.20 | $19.20 | $19.09 | $19.18 | $14.85 | 5,002 |
| 2018-07-03 | $18.75 | $19.16 | $18.75 | $19.15 | $14.83 | 5,777 |
| 2018-07-02 | $18.85 | $18.97 | $18.80 | $18.97 | $14.69 | 5,380 |
| 2018-06-29 | $18.98 | $19.09 | $18.98 | $19.09 | $14.78 | 2,651 |
| 2018-06-28 | $19.03 | $19.05 | $18.76 | $18.97 | $14.69 | 3,845 |
| 2018-06-27 | $18.94 | $19.08 | $18.93 | $18.93 | $14.66 | 1,633 |
| 2018-06-26 | $19.01 | $19.02 | $19.01 | $19.02 | $14.73 | 645 |
| 2018-06-25 | $19.39 | $19.39 | $18.75 | $18.92 | $14.65 | 21,044 |
| 2018-06-22 | $19.16 | $19.22 | $19.16 | $19.22 | $14.88 | 1,122 |
| 2018-06-21 | $19.25 | $19.25 | $19.01 | $19.07 | $14.77 | 15,202 |
| 2018-06-20 | $18.98 | $19.16 | $18.98 | $19.16 | $14.84 | 2,426 |
| 2018-06-19 | $18.91 | $18.95 | $18.83 | $18.92 | $14.65 | 1,551 |
| 2018-06-18 | $19.02 | $19.02 | $18.74 | $18.95 | $14.67 | 3,352 |
| 2018-06-15 | $18.93 | $18.99 | $18.87 | $18.99 | $14.71 | 4,404 |
| 2018-06-14 | $18.96 | $19.21 | $18.96 | $19.03 | $14.74 | 4,461 |
| 2018-06-13 | $19.10 | $19.16 | $19.01 | $19.06 | $14.76 | 8,171 |
| 2018-06-12 | $19.21 | $19.23 | $19.20 | $19.20 | $14.87 | 3,253 |
| 2018-06-11 | $19.06 | $19.24 | $19.06 | $19.18 | $14.85 | 7,941 |
| 2018-06-08 | $19.53 | $19.53 | $19.27 | $19.38 | $14.82 | 8,056 |
| 2018-06-07 | $19.38 | $19.39 | $19.33 | $19.37 | $14.81 | 6,091 |
| 2018-06-06 | $19.40 | $19.40 | $19.20 | $19.29 | $14.75 | 4,457 |
| 2018-06-05 | $19.17 | $19.40 | $19.17 | $19.35 | $14.80 | 10,474 |
| 2018-06-04 | $19.10 | $19.35 | $18.90 | $19.14 | $14.64 | 9,357 |
| 2018-06-01 | $19.01 | $19.09 | $19.01 | $19.07 | $14.58 | 1,870 |
| 2018-05-31 | $19.10 | $19.10 | $18.98 | $19.01 | $14.54 | 3,219 |
| 2018-05-30 | $18.90 | $19.27 | $18.90 | $19.27 | $14.74 | 5,075 |
| 2018-05-29 | $18.81 | $18.90 | $18.79 | $18.85 | $14.42 | 3,287 |
| 2018-05-25 | $18.86 | $18.86 | $18.81 | $18.81 | $14.39 | 573 |
| 2018-05-24 | $18.76 | $18.96 | $18.76 | $18.89 | $14.45 | 4,745 |
| 2018-05-23 | $19.05 | $19.05 | $18.85 | $19.00 | $14.53 | 8,082 |
| 2018-05-22 | $18.99 | $19.08 | $18.98 | $19.07 | $14.58 | 3,009 |
| 2018-05-21 | $18.87 | $18.90 | $18.85 | $18.90 | $14.46 | 3,951 |
| 2018-05-18 | $18.77 | $18.80 | $18.77 | $18.77 | $14.36 | 1,212 |
| 2018-05-17 | $18.70 | $18.83 | $18.70 | $18.83 | $14.40 | 3,730 |
| 2018-05-16 | $18.70 | $18.70 | $18.67 | $18.69 | $14.29 | 2,606 |
| 2018-05-15 | $18.68 | $18.84 | $18.60 | $18.60 | $14.23 | 7,810 |
| 2018-05-14 | $18.83 | $18.85 | $18.82 | $18.83 | $14.40 | 12,426 |
| 2018-05-11 | $18.67 | $18.81 | $18.67 | $18.70 | $14.30 | 9,366 |
| 2018-05-10 | $18.68 | $18.71 | $18.64 | $18.71 | $14.31 | 4,674 |
| 2018-05-09 | $18.55 | $18.70 | $18.41 | $18.61 | $14.17 | 3,157 |
| 2018-05-08 | $18.28 | $18.42 | $18.28 | $18.40 | $14.00 | 5,145 |
| 2018-05-07 | $18.49 | $18.58 | $18.42 | $18.42 | $14.02 | 3,638 |
| 2018-05-04 | $18.26 | $18.37 | $18.21 | $18.36 | $13.98 | 6,999 |
| 2018-05-03 | $18.03 | $18.23 | $18.03 | $18.23 | $13.87 | 1,867 |
| 2018-05-02 | $18.22 | $18.26 | $18.20 | $18.20 | $13.85 | 3,095 |
| 2018-05-01 | $18.29 | $18.29 | $18.16 | $18.23 | $13.87 | 10,822 |
| 2018-04-30 | $18.50 | $18.50 | $18.34 | $18.36 | $13.97 | 10,571 |
| 2018-04-27 | $18.25 | $18.40 | $18.25 | $18.40 | $14.00 | 3,889 |
| 2018-04-26 | $18.21 | $18.24 | $18.18 | $18.21 | $13.86 | 2,353 |
| 2018-04-25 | $18.04 | $18.04 | $17.93 | $17.98 | $13.68 | 9,239 |
| 2018-04-24 | $18.12 | $18.38 | $18.08 | $18.12 | $13.79 | 4,612 |
| 2018-04-23 | $18.19 | $18.20 | $18.07 | $18.12 | $13.79 | 5,066 |
| 2018-04-20 | $18.19 | $18.21 | $18.17 | $18.19 | $13.84 | 1,338 |
| 2018-04-19 | $18.69 | $18.69 | $18.28 | $18.33 | $13.95 | 5,462 |
| 2018-04-18 | $18.55 | $18.62 | $18.48 | $18.54 | $14.11 | 12,089 |
| 2018-04-17 | $18.33 | $18.53 | $18.31 | $18.53 | $14.10 | 2,819 |
| 2018-04-16 | $18.19 | $18.24 | $18.19 | $18.24 | $13.88 | 821 |
| 2018-04-13 | $18.14 | $18.14 | $18.04 | $18.04 | $13.73 | 3,679 |
| 2018-04-12 | $18.06 | $18.13 | $18.06 | $18.11 | $13.78 | 1,720 |
| 2018-04-11 | $18.39 | $18.49 | $18.39 | $18.49 | $13.81 | 3,802 |
| 2018-04-10 | $18.32 | $18.47 | $18.32 | $18.47 | $13.79 | 8,851 |
| 2018-04-09 | $18.16 | $18.31 | $18.16 | $18.25 | $13.63 | 4,878 |
| 2018-04-06 | $18.33 | $18.33 | $18.15 | $18.20 | $13.59 | 1,770 |
| 2018-04-05 | $18.31 | $18.43 | $18.31 | $18.38 | $13.73 | 4,876 |
| 2018-04-04 | $18.05 | $18.21 | $18.05 | $18.21 | $13.60 | 1,013 |
| 2018-04-03 | $17.80 | $18.13 | $17.80 | $18.13 | $13.54 | 1,650 |
| 2018-04-02 | $18.49 | $18.49 | $17.63 | $17.84 | $13.32 | 8,229 |
| 2018-03-29 | $17.97 | $18.15 | $17.97 | $18.06 | $13.49 | 4,028 |
| 2018-03-28 | $17.88 | $17.96 | $17.76 | $17.96 | $13.41 | 5,483 |
| 2018-03-27 | $17.86 | $17.88 | $17.69 | $17.69 | $13.21 | 2,696 |
| 2018-03-26 | $17.83 | $17.85 | $17.57 | $17.72 | $13.23 | 3,134 |
| 2018-03-23 | $17.90 | $17.90 | $17.66 | $17.66 | $13.19 | 2,200 |
| 2018-03-22 | $17.97 | $18.16 | $17.78 | $17.78 | $13.28 | 4,966 |
| 2018-03-21 | $17.59 | $17.96 | $17.59 | $17.90 | $13.37 | 4,834 |
| 2018-03-20 | $18.00 | $18.00 | $17.75 | $17.90 | $13.37 | 5,998 |
| 2018-03-19 | $18.30 | $18.30 | $17.91 | $17.97 | $13.42 | 2,476 |
| 2018-03-16 | $18.18 | $18.25 | $17.83 | $18.25 | $13.63 | 2,783 |
| 2018-03-15 | $18.60 | $18.60 | $17.95 | $18.15 | $13.56 | 12,857 |
| 2018-03-14 | $18.63 | $18.67 | $18.51 | $18.58 | $13.88 | 5,427 |
| 2018-03-13 | $18.65 | $18.83 | $18.57 | $18.60 | $13.89 | 7,338 |
| 2018-03-12 | $18.60 | $18.72 | $18.57 | $18.70 | $13.97 | 4,495 |
| 2018-03-09 | $18.70 | $18.79 | $18.70 | $18.79 | $13.85 | 1,488 |
| 2018-03-08 | $18.52 | $18.78 | $18.52 | $18.75 | $13.82 | 8,763 |
| 2018-03-07 | $18.70 | $18.70 | $18.58 | $18.63 | $13.73 | 7,092 |
| 2018-03-06 | $18.75 | $18.78 | $18.66 | $18.70 | $13.78 | 7,067 |
| 2018-03-05 | $18.38 | $18.74 | $18.38 | $18.73 | $13.80 | 4,443 |
| 2018-03-02 | $18.06 | $18.39 | $18.06 | $18.39 | $13.55 | 1,602 |
| 2018-03-01 | $18.35 | $18.77 | $18.01 | $18.37 | $13.53 | 13,645 |
| 2018-02-28 | $18.77 | $19.12 | $18.44 | $18.44 | $13.59 | 14,983 |
| 2018-02-27 | $19.01 | $19.01 | $18.75 | $18.75 | $13.82 | 3,883 |
| 2018-02-26 | $19.10 | $19.10 | $18.89 | $19.03 | $14.03 | 24,900 |
| 2018-02-23 | $18.79 | $18.89 | $18.79 | $18.89 | $13.92 | 972 |
| 2018-02-22 | $18.91 | $18.97 | $18.65 | $18.72 | $13.79 | 8,422 |
| 2018-02-21 | $18.92 | $18.98 | $18.71 | $18.71 | $13.79 | 3,322 |
| 2018-02-20 | $18.92 | $19.04 | $18.83 | $18.83 | $13.88 | 2,495 |
| 2018-02-16 | $18.65 | $19.35 | $18.65 | $19.16 | $14.12 | 37,050 |
| 2018-02-15 | $19.01 | $19.03 | $18.86 | $19.02 | $14.02 | 3,680 |
| 2018-02-14 | $18.82 | $19.03 | $18.82 | $18.93 | $13.95 | 1,019 |
| 2018-02-13 | $18.78 | $18.88 | $18.56 | $18.84 | $13.89 | 8,921 |
| 2018-02-12 | $18.54 | $18.87 | $17.65 | $18.77 | $13.83 | 10,970 |
| 2018-02-09 | $18.37 | $18.51 | $17.84 | $18.40 | $13.56 | 11,713 |
| 2018-02-08 | $19.49 | $19.49 | $18.59 | $18.59 | $13.66 | 14,589 |
| 2018-02-07 | $19.55 | $19.64 | $19.26 | $19.29 | $14.17 | 13,713 |
| 2018-02-06 | $18.33 | $19.48 | $18.33 | $19.45 | $14.29 | 13,813 |
| 2018-02-05 | $19.53 | $20.00 | $17.98 | $19.49 | $14.32 | 19,298 |
| 2018-02-02 | $20.20 | $20.20 | $19.53 | $19.66 | $14.44 | 17,414 |
| 2018-02-01 | $20.23 | $20.32 | $19.83 | $20.29 | $14.91 | 4,767 |
| 2018-01-31 | $20.32 | $20.32 | $20.09 | $20.23 | $14.86 | 11,384 |
| 2018-01-30 | $20.32 | $20.32 | $20.15 | $20.23 | $14.86 | 5,976 |
| 2018-01-29 | $21.00 | $21.00 | $20.52 | $20.52 | $15.07 | 4,846 |
| 2018-01-26 | $21.00 | $21.00 | $20.89 | $20.96 | $15.40 | 4,244 |
| 2018-01-25 | $21.11 | $21.11 | $20.91 | $20.97 | $15.41 | 11,586 |
| 2018-01-24 | $21.08 | $21.12 | $20.91 | $20.91 | $15.36 | 3,315 |
| 2018-01-23 | $20.87 | $20.99 | $20.87 | $20.95 | $15.39 | 1,237 |
| 2018-01-22 | $20.48 | $20.87 | $20.48 | $20.81 | $15.29 | 7,508 |
| 2018-01-19 | $20.63 | $20.63 | $20.37 | $20.45 | $15.02 | 6,188 |
| 2018-01-18 | $20.53 | $20.67 | $20.46 | $20.46 | $15.03 | 4,324 |
| 2018-01-17 | $20.58 | $20.74 | $20.04 | $20.68 | $15.19 | 13,359 |
| 2018-01-16 | $20.57 | $21.00 | $19.85 | $20.70 | $15.21 | 16,171 |
| 2018-01-12 | $20.99 | $20.99 | $20.52 | $20.62 | $15.15 | 5,133 |
| 2018-01-11 | $20.75 | $20.90 | $20.73 | $20.86 | $15.05 | 10,179 |
| 2018-01-10 | $20.78 | $20.78 | $20.55 | $20.66 | $14.91 | 4,691 |
| 2018-01-09 | $20.61 | $20.75 | $20.61 | $20.74 | $14.97 | 10,769 |
| 2018-01-08 | $20.65 | $20.77 | $20.61 | $20.77 | $14.99 | 7,999 |
| 2018-01-05 | $20.57 | $20.71 | $20.49 | $20.65 | $14.90 | 8,497 |
| 2018-01-04 | $20.78 | $20.78 | $20.64 | $20.65 | $14.90 | 3,887 |
| 2018-01-03 | $20.71 | $20.71 | $20.59 | $20.63 | $14.88 | 1,702 |
| 2018-01-02 | $20.36 | $20.58 | $20.27 | $20.52 | $14.81 | 11,436 |
| 2017-12-29 | $20.15 | $20.27 | $20.15 | $20.21 | $14.59 | 11,261 |
| 2017-12-28 | $20.11 | $20.33 | $20.11 | $20.23 | $14.60 | 10,306 |
| 2017-12-27 | $20.15 | $20.25 | $20.14 | $20.14 | $14.53 | 2,111 |
| 2017-12-26 | $19.87 | $20.22 | $19.87 | $20.10 | $14.51 | 25,964 |
| 2017-12-22 | $20.00 | $20.11 | $20.00 | $20.04 | $14.46 | 5,018 |
| 2017-12-21 | $19.92 | $20.09 | $19.87 | $19.97 | $14.41 | 6,924 |
| 2017-12-20 | $20.02 | $20.02 | $19.82 | $19.87 | $14.34 | 5,218 |
| 2017-12-19 | $20.82 | $20.82 | $20.00 | $20.00 | $14.43 | 3,147 |
| 2017-12-18 | $20.31 | $20.46 | $20.22 | $20.22 | $14.59 | 9,378 |
| 2017-12-15 | $20.12 | $20.23 | $20.11 | $20.19 | $14.57 | 4,804 |
| 2017-12-14 | $20.22 | $20.23 | $20.14 | $20.15 | $14.54 | 1,568 |
| 2017-12-13 | $20.02 | $20.18 | $20.01 | $20.18 | $14.56 | 17,135 |
| 2017-12-12 | $20.24 | $20.24 | $19.97 | $19.99 | $14.42 | 2,540 |
| 2017-12-11 | $20.15 | $20.15 | $20.08 | $20.15 | $14.37 | 5,962 |
| 2017-12-08 | $20.15 | $20.15 | $20.04 | $20.05 | $14.30 | 7,311 |
| 2017-12-07 | $19.86 | $19.89 | $19.85 | $19.89 | $14.19 | 8,208 |
| 2017-12-06 | $19.98 | $19.99 | $19.82 | $19.82 | $14.14 | 5,463 |
| 2017-12-05 | $20.20 | $20.20 | $19.91 | $19.91 | $14.20 | 3,463 |
| 2017-12-04 | $20.12 | $20.24 | $20.12 | $20.20 | $14.41 | 4,715 |
| 2017-12-01 | $20.04 | $20.10 | $20.03 | $20.05 | $14.30 | 5,705 |
| 2017-11-30 | $19.78 | $19.96 | $19.78 | $19.93 | $14.22 | 4,434 |
| 2017-11-29 | $19.68 | $19.80 | $19.68 | $19.73 | $14.08 | 10,363 |
| 2017-11-28 | $19.72 | $19.79 | $19.70 | $19.77 | $14.10 | 2,900 |
| 2017-11-27 | $19.85 | $19.95 | $19.80 | $19.81 | $14.13 | 14,172 |
| 2017-11-24 | $20.03 | $20.03 | $19.97 | $19.97 | $14.25 | 2,773 |
| 2017-11-22 | $20.00 | $20.02 | $19.88 | $20.01 | $14.27 | 7,737 |
| 2017-11-21 | $20.01 | $20.03 | $19.86 | $19.97 | $14.25 | 7,120 |
| 2017-11-20 | $19.96 | $20.05 | $19.93 | $20.03 | $14.28 | 6,649 |
| 2017-11-17 | $19.88 | $20.01 | $19.84 | $20.01 | $14.27 | 6,417 |
| 2017-11-16 | $19.82 | $19.93 | $19.72 | $19.89 | $14.19 | 14,811 |
| 2017-11-15 | $19.75 | $19.75 | $19.51 | $19.73 | $14.07 | 9,564 |
| 2017-11-14 | $19.82 | $19.85 | $19.64 | $19.76 | $14.10 | 14,906 |
| 2017-11-13 | $19.78 | $19.86 | $19.71 | $19.84 | $14.15 | 4,224 |
| 2017-11-10 | $19.81 | $19.88 | $19.79 | $19.87 | $14.17 | 2,779 |
| 2017-11-09 | $19.92 | $20.02 | $19.80 | $19.83 | $14.15 | 8,530 |
| 2017-11-08 | $20.17 | $20.17 | $20.11 | $20.16 | $14.30 | 1,848 |
| 2017-11-07 | $19.86 | $20.16 | $19.83 | $20.06 | $14.23 | 11,770 |
| 2017-11-06 | $19.92 | $19.99 | $19.83 | $19.99 | $14.18 | 16,437 |
| 2017-11-03 | $19.75 | $20.00 | $19.75 | $19.91 | $14.13 | 8,116 |
| 2017-11-02 | $20.03 | $20.10 | $19.75 | $19.93 | $14.14 | 22,401 |
| 2017-11-01 | $20.16 | $20.16 | $20.09 | $20.10 | $14.26 | 2,972 |
| 2017-10-31 | $20.15 | $20.15 | $19.98 | $20.07 | $14.24 | 5,601 |
| 2017-10-30 | $20.09 | $20.42 | $20.00 | $20.09 | $14.25 | 6,904 |
| 2017-10-27 | $19.78 | $20.14 | $19.78 | $20.05 | $14.23 | 10,311 |
| 2017-10-26 | $20.02 | $20.02 | $19.80 | $19.85 | $14.08 | 9,073 |
| 2017-10-25 | $20.38 | $20.38 | $19.80 | $20.01 | $14.20 | 37,062 |
| 2017-10-24 | $20.39 | $20.54 | $20.28 | $20.39 | $14.46 | 15,168 |
| 2017-10-23 | $20.70 | $20.70 | $20.38 | $20.51 | $14.55 | 19,434 |
| 2017-10-20 | $20.66 | $20.78 | $20.66 | $20.72 | $14.70 | 8,906 |
| 2017-10-19 | $20.80 | $20.80 | $20.67 | $20.71 | $14.69 | 7,206 |
| 2017-10-18 | $20.91 | $20.91 | $20.65 | $20.68 | $14.67 | 13,321 |
| 2017-10-17 | $20.89 | $20.89 | $20.80 | $20.82 | $14.77 | 6,274 |
| 2017-10-16 | $20.94 | $20.99 | $20.86 | $20.86 | $14.80 | 5,229 |
| 2017-10-13 | $21.36 | $21.36 | $20.90 | $20.94 | $14.85 | 38,874 |
| 2017-10-12 | $21.03 | $21.39 | $21.00 | $21.05 | $14.93 | 35,106 |
| 2017-10-11 | $21.30 | $21.46 | $21.30 | $21.43 | $14.95 | 11,821 |
| 2017-10-10 | $21.25 | $21.40 | $21.25 | $21.31 | $14.86 | 8,191 |
| 2017-10-09 | $21.31 | $21.48 | $21.22 | $21.35 | $14.89 | 19,157 |
| 2017-10-06 | $21.48 | $21.48 | $21.15 | $21.31 | $14.86 | 13,372 |
| 2017-10-05 | $21.23 | $21.48 | $21.23 | $21.48 | $14.98 | 27,654 |
| 2017-10-04 | $21.19 | $21.35 | $21.02 | $21.33 | $14.88 | 106,305 |
| 2017-10-03 | $21.47 | $21.47 | $21.40 | $21.44 | $14.95 | 5,921 |
| 2017-10-02 | $21.65 | $21.75 | $21.24 | $21.35 | $14.89 | 8,277 |
| 2017-09-29 | $21.25 | $21.34 | $21.22 | $21.26 | $14.83 | 6,471 |
| 2017-09-28 | $21.20 | $21.20 | $21.02 | $21.05 | $14.68 | 7,747 |
| 2017-09-27 | $21.18 | $21.19 | $21.00 | $21.17 | $14.77 | 8,866 |
| 2017-09-26 | $21.18 | $21.28 | $21.18 | $21.25 | $14.82 | 4,626 |
| 2017-09-25 | $21.10 | $21.31 | $21.10 | $21.30 | $14.86 | 5,803 |
| 2017-09-22 | $21.10 | $21.10 | $20.98 | $21.03 | $14.67 | 5,482 |
| 2017-09-21 | $21.17 | $21.17 | $20.93 | $20.97 | $14.63 | 4,674 |
| 2017-09-20 | $21.18 | $21.22 | $21.04 | $21.13 | $14.74 | 3,333 |
| 2017-09-19 | $21.28 | $21.28 | $21.10 | $21.13 | $14.74 | 4,989 |
| 2017-09-18 | $21.00 | $21.14 | $21.00 | $21.05 | $14.68 | 7,769 |
| 2017-09-15 | $20.96 | $21.11 | $20.96 | $21.07 | $14.70 | 6,323 |
| 2017-09-14 | $21.08 | $21.15 | $21.05 | $21.12 | $14.73 | 3,606 |
| 2017-09-13 | $21.09 | $21.12 | $21.07 | $21.12 | $14.73 | 5,400 |
| 2017-09-12 | $21.40 | $21.40 | $21.05 | $21.05 | $14.68 | 5,413 |
| 2017-09-11 | $21.19 | $21.37 | $21.19 | $21.27 | $14.67 | 5,848 |
| 2017-09-08 | $21.15 | $21.15 | $21.14 | $21.14 | $14.58 | 1,003 |
| 2017-09-07 | $21.16 | $21.24 | $21.15 | $21.17 | $14.60 | 7,469 |
| 2017-09-06 | $21.31 | $21.31 | $21.24 | $21.25 | $14.65 | 1,228 |
| 2017-09-05 | $21.22 | $21.42 | $21.11 | $21.14 | $14.58 | 11,747 |
| 2017-09-01 | $21.18 | $21.30 | $21.18 | $21.30 | $14.69 | 2,965 |
| 2017-08-31 | $20.77 | $21.23 | $20.77 | $21.12 | $14.56 | 6,238 |
| 2017-08-30 | $20.81 | $20.92 | $20.77 | $20.86 | $14.39 | 5,359 |
| 2017-08-29 | $20.85 | $20.90 | $20.80 | $20.90 | $14.41 | 6,943 |
| 2017-08-28 | $20.84 | $20.90 | $20.84 | $20.88 | $14.40 | 1,670 |
| 2017-08-25 | $21.03 | $21.03 | $20.92 | $21.00 | $14.48 | 1,536 |
| 2017-08-24 | $20.92 | $20.99 | $20.89 | $20.89 | $14.41 | 14,986 |
| 2017-08-23 | $20.70 | $20.92 | $20.64 | $20.84 | $14.37 | 5,874 |
| 2017-08-22 | $20.67 | $20.81 | $20.67 | $20.79 | $14.33 | 3,034 |
| 2017-08-21 | $20.61 | $20.65 | $20.52 | $20.57 | $14.19 | 4,765 |
| 2017-08-18 | $21.06 | $21.06 | $20.50 | $20.65 | $14.24 | 13,724 |
| 2017-08-17 | $20.95 | $21.07 | $20.75 | $20.80 | $14.34 | 7,708 |
| 2017-08-16 | $21.15 | $21.15 | $20.95 | $20.95 | $14.45 | 2,452 |
| 2017-08-15 | $20.88 | $21.02 | $20.88 | $21.02 | $14.49 | 11,740 |
| 2017-08-14 | $20.90 | $21.30 | $20.82 | $21.16 | $14.60 | 22,372 |
| 2017-08-11 | $21.02 | $21.04 | $20.89 | $20.92 | $14.43 | 19,452 |
| 2017-08-10 | $21.64 | $21.64 | $21.12 | $21.15 | $14.59 | 21,316 |
| 2017-08-09 | $21.28 | $21.52 | $21.28 | $21.47 | $14.80 | 9,863 |
| 2017-08-08 | $21.85 | $21.85 | $21.52 | $21.52 | $14.74 | 5,697 |
| 2017-08-07 | $22.14 | $22.14 | $21.81 | $21.90 | $15.00 | 20,075 |
| 2017-08-04 | $22.14 | $22.14 | $21.95 | $21.96 | $15.04 | 10,480 |
| 2017-08-03 | $22.15 | $22.25 | $22.00 | $22.11 | $15.14 | 9,741 |
| 2017-08-02 | $22.25 | $22.31 | $22.18 | $22.18 | $15.19 | 16,264 |
| 2017-08-01 | $22.23 | $22.23 | $22.15 | $22.21 | $15.21 | 7,247 |
| 2017-07-31 | $22.05 | $22.12 | $21.95 | $22.12 | $15.15 | 12,515 |
| 2017-07-28 | $22.10 | $22.10 | $22.01 | $22.02 | $15.08 | 3,085 |
| 2017-07-27 | $22.18 | $22.18 | $22.06 | $22.08 | $15.12 | 12,951 |
| 2017-07-26 | $22.20 | $22.20 | $22.08 | $22.14 | $15.16 | 5,799 |
| 2017-07-25 | $22.04 | $22.07 | $21.96 | $21.99 | $15.06 | 9,145 |
| 2017-07-24 | $22.15 | $22.15 | $21.87 | $21.96 | $15.04 | 6,480 |
| 2017-07-21 | $22.06 | $22.06 | $21.95 | $21.96 | $15.04 | 3,274 |
| 2017-07-20 | $22.13 | $22.13 | $22.05 | $22.05 | $15.10 | 8,766 |
| 2017-07-19 | $21.86 | $22.11 | $21.86 | $22.10 | $15.13 | 7,966 |
| 2017-07-18 | $22.00 | $22.02 | $21.85 | $22.02 | $15.08 | 5,573 |
| 2017-07-17 | $22.00 | $22.10 | $22.00 | $22.04 | $15.09 | 27,153 |
| 2017-07-14 | $21.75 | $21.95 | $21.75 | $21.94 | $15.02 | 17,233 |
| 2017-07-13 | $21.75 | $21.75 | $21.65 | $21.66 | $14.83 | 5,861 |
| 2017-07-12 | $21.95 | $21.95 | $21.68 | $21.75 | $14.89 | 5,384 |
| 2017-07-11 | $21.75 | $21.90 | $21.73 | $21.90 | $14.74 | 6,249 |
| 2017-07-10 | $22.01 | $22.01 | $21.73 | $21.83 | $14.70 | 10,736 |
| 2017-07-07 | $22.04 | $22.04 | $21.74 | $21.86 | $14.72 | 6,137 |
| 2017-07-06 | $22.14 | $22.14 | $21.80 | $21.84 | $14.70 | 19,825 |
| 2017-07-05 | $22.30 | $22.30 | $22.00 | $22.15 | $14.91 | 16,225 |
| 2017-07-03 | $22.19 | $22.28 | $22.10 | $22.25 | $14.98 | 12,900 |
| 2017-06-30 | $22.07 | $22.09 | $21.92 | $22.09 | $14.87 | 37,056 |
| 2017-06-29 | $22.19 | $22.47 | $21.83 | $21.97 | $14.79 | 7,698 |
| 2017-06-28 | $22.03 | $22.17 | $21.94 | $22.15 | $14.91 | 6,857 |
| 2017-06-27 | $22.12 | $22.32 | $21.94 | $21.94 | $14.77 | 65,269 |
| 2017-06-26 | $22.00 | $22.18 | $22.00 | $22.18 | $14.93 | 6,281 |
| 2017-06-23 | $21.79 | $21.95 | $21.77 | $21.93 | $14.76 | 22,224 |
| 2017-06-22 | $21.52 | $21.66 | $21.52 | $21.63 | $14.56 | 5,694 |
| 2017-06-21 | $21.88 | $21.88 | $21.40 | $21.46 | $14.45 | 8,315 |
| 2017-06-20 | $22.03 | $22.03 | $21.48 | $21.55 | $14.51 | 17,328 |
| 2017-06-19 | $22.15 | $22.16 | $21.86 | $22.06 | $14.85 | 27,522 |
| 2017-06-16 | $21.72 | $21.97 | $21.72 | $21.97 | $14.79 | 5,727 |
| 2017-06-15 | $22.10 | $22.10 | $21.76 | $21.86 | $14.72 | 21,453 |
| 2017-06-14 | $22.25 | $22.25 | $21.95 | $22.00 | $14.81 | 13,988 |
| 2017-06-13 | $21.98 | $22.15 | $21.98 | $22.08 | $14.86 | 6,814 |
| 2017-06-12 | $22.25 | $22.25 | $22.05 | $22.14 | $14.90 | 3,970 |
| 2017-06-09 | $21.78 | $22.00 | $21.78 | $22.00 | $14.81 | 11,761 |
| 2017-06-08 | $22.11 | $22.11 | $21.77 | $21.90 | $14.74 | 11,376 |
| 2017-06-07 | $22.30 | $22.43 | $22.11 | $22.14 | $14.75 | 8,077 |
| 2017-06-06 | $22.26 | $22.39 | $22.18 | $22.30 | $14.86 | 16,491 |
| 2017-06-05 | $22.50 | $22.50 | $22.19 | $22.32 | $14.87 | 13,411 |
| 2017-06-02 | $22.45 | $22.51 | $22.40 | $22.41 | $14.93 | 6,259 |
| 2017-06-01 | $21.99 | $22.50 | $21.99 | $22.39 | $14.92 | 16,595 |
| 2017-05-31 | $22.18 | $22.18 | $21.84 | $22.08 | $14.71 | 34,649 |
| 2017-05-30 | $22.38 | $22.45 | $22.14 | $22.20 | $14.79 | 16,121 |
| 2017-05-26 | $22.55 | $22.55 | $22.31 | $22.43 | $14.95 | 100,703 |
| 2017-05-25 | $22.52 | $22.74 | $22.50 | $22.50 | $14.99 | 54,745 |
| 2017-05-24 | $22.77 | $22.77 | $22.56 | $22.58 | $15.05 | 6,950 |
| 2017-05-23 | $22.45 | $22.87 | $22.39 | $22.56 | $15.03 | 12,931 |
| 2017-05-22 | $22.41 | $22.49 | $22.30 | $22.45 | $14.96 | 86,327 |
| 2017-05-19 | $22.19 | $22.29 | $22.18 | $22.21 | $14.80 | 9,777 |
| 2017-05-18 | $22.02 | $22.03 | $21.77 | $22.01 | $14.67 | 12,205 |
| 2017-05-17 | $22.28 | $22.28 | $22.03 | $22.04 | $14.69 | 16,747 |
| 2017-05-16 | $22.30 | $22.32 | $22.22 | $22.28 | $14.84 | 6,646 |
| 2017-05-15 | $22.23 | $22.33 | $22.20 | $22.29 | $14.85 | 18,960 |
| 2017-05-12 | $22.03 | $22.08 | $22.00 | $22.05 | $14.69 | 16,039 |
| 2017-05-11 | $22.29 | $22.29 | $22.01 | $22.10 | $14.73 | 16,601 |
| 2017-05-10 | $22.32 | $22.32 | $22.08 | $22.27 | $14.84 | 10,857 |
| 2017-05-09 | $22.59 | $22.59 | $22.04 | $22.20 | $14.68 | 24,857 |
| 2017-05-08 | $22.58 | $22.74 | $22.32 | $22.40 | $14.81 | 20,941 |
| 2017-05-05 | $21.91 | $22.40 | $21.91 | $22.38 | $14.80 | 24,223 |
| 2017-05-04 | $22.51 | $22.69 | $21.94 | $22.11 | $14.62 | 35,733 |
| 2017-05-03 | $22.91 | $22.91 | $22.60 | $22.60 | $14.94 | 19,498 |
| 2017-05-02 | $23.25 | $23.25 | $22.91 | $23.00 | $15.21 | 30,251 |
| 2017-05-01 | $23.05 | $23.30 | $23.00 | $23.26 | $15.38 | 23,243 |
| 2017-04-28 | $23.12 | $23.12 | $23.00 | $23.02 | $15.22 | 4,114 |
| 2017-04-27 | $23.15 | $23.17 | $23.02 | $23.12 | $15.29 | 15,890 |
| 2017-04-26 | $23.25 | $23.25 | $23.07 | $23.21 | $15.35 | 13,782 |
| 2017-04-25 | $23.00 | $23.16 | $22.99 | $23.16 | $15.31 | 19,483 |
| 2017-04-24 | $22.90 | $23.00 | $22.87 | $22.95 | $15.17 | 9,201 |
| 2017-04-21 | $22.96 | $22.96 | $22.79 | $22.85 | $15.11 | 22,530 |
| 2017-04-20 | $22.71 | $22.91 | $22.71 | $22.80 | $15.08 | 6,435 |
| 2017-04-19 | $22.95 | $22.96 | $22.75 | $22.75 | $15.04 | 19,665 |
| 2017-04-18 | $22.82 | $22.89 | $22.75 | $22.88 | $15.13 | 9,414 |
| 2017-04-17 | $22.66 | $22.81 | $22.65 | $22.80 | $15.08 | 8,677 |
| 2017-04-13 | $22.85 | $22.89 | $22.65 | $22.69 | $15.00 | 13,932 |
| 2017-04-12 | $22.86 | $22.90 | $22.72 | $22.80 | $15.08 | 10,996 |
| 2017-04-11 | $22.85 | $22.90 | $22.70 | $22.86 | $15.12 | 66,937 |
| 2017-04-10 | $23.05 | $23.05 | $22.83 | $22.87 | $15.12 | 21,205 |
| 2017-04-07 | $23.24 | $23.34 | $23.12 | $23.17 | $15.09 | 32,757 |
| 2017-04-06 | $23.00 | $23.59 | $23.00 | $23.19 | $15.10 | 104,203 |
| 2017-04-05 | $23.23 | $23.25 | $22.89 | $22.90 | $14.91 | 58,699 |
| 2017-04-04 | $23.33 | $23.54 | $22.89 | $23.06 | $15.01 | 14,362 |
| 2017-04-03 | $23.00 | $23.28 | $22.80 | $22.94 | $14.94 | 61,688 |
| 2017-03-31 | $22.85 | $23.02 | $22.84 | $23.00 | $14.98 | 30,052 |
| 2017-03-30 | $22.90 | $22.91 | $22.70 | $22.83 | $14.87 | 33,160 |
| 2017-03-29 | $22.66 | $22.81 | $22.55 | $22.81 | $14.85 | 31,919 |
| 2017-03-28 | $22.36 | $22.61 | $22.36 | $22.53 | $14.67 | 94,200 |
| 2017-03-27 | $22.26 | $22.39 | $22.24 | $22.31 | $14.53 | 33,268 |
| 2017-03-24 | $22.41 | $22.49 | $22.39 | $22.42 | $14.60 | 4,111 |
| 2017-03-23 | $22.01 | $22.45 | $22.01 | $22.35 | $14.55 | 6,868 |
| 2017-03-22 | $22.15 | $22.16 | $21.97 | $22.12 | $14.40 | 11,840 |
| 2017-03-21 | $22.48 | $23.18 | $22.01 | $22.15 | $14.42 | 95,883 |
| 2017-03-20 | $22.51 | $22.52 | $22.39 | $22.49 | $14.64 | 11,661 |
| 2017-03-17 | $22.45 | $22.54 | $22.43 | $22.50 | $14.65 | 29,197 |
| 2017-03-16 | $22.58 | $22.58 | $22.34 | $22.37 | $14.57 | 96,395 |
| 2017-03-15 | $22.03 | $22.36 | $22.03 | $22.36 | $14.56 | 13,871 |
| 2017-03-14 | $22.04 | $22.04 | $21.72 | $21.81 | $14.20 | 6,310 |
| 2017-03-13 | $22.71 | $22.71 | $21.97 | $22.01 | $14.33 | 6,161 |
| 2017-03-10 | $21.30 | $22.09 | $20.80 | $21.97 | $14.31 | 71,853 |
| 2017-03-09 | $22.15 | $22.15 | $21.64 | $21.84 | $14.22 | 33,292 |
| 2017-03-08 | $22.72 | $22.87 | $22.41 | $22.41 | $14.41 | 15,610 |
| 2017-03-07 | $23.50 | $23.95 | $22.90 | $22.93 | $14.75 | 9,396 |
| 2017-03-06 | $23.03 | $23.47 | $22.81 | $23.03 | $14.81 | 10,141 |
| 2017-03-03 | $23.11 | $23.21 | $23.03 | $23.20 | $14.92 | 15,727 |
| 2017-03-02 | $23.15 | $23.23 | $23.14 | $23.16 | $14.90 | 5,561 |
| 2017-03-01 | $23.30 | $23.38 | $23.06 | $23.20 | $14.92 | 20,753 |
| 2017-02-28 | $23.25 | $23.25 | $23.23 | $23.23 | $14.94 | 1,705 |
| 2017-02-27 | $23.27 | $23.29 | $23.26 | $23.29 | $14.98 | 1,300 |
| 2017-02-24 | $23.18 | $23.22 | $23.08 | $23.19 | $14.91 | 12,076 |
| 2017-02-23 | $23.22 | $23.30 | $23.08 | $23.30 | $14.98 | 14,391 |
| 2017-02-22 | $23.15 | $23.28 | $23.08 | $23.16 | $14.90 | 19,716 |
| 2017-02-21 | $22.88 | $23.30 | $22.88 | $23.28 | $14.97 | 44,394 |
| 2017-02-17 | $22.95 | $23.04 | $21.95 | $22.98 | $14.78 | 23,789 |
| 2017-02-16 | $23.25 | $23.25 | $22.93 | $23.01 | $14.80 | 30,709 |
| 2017-02-15 | $23.16 | $23.16 | $22.55 | $23.07 | $14.84 | 40,912 |
| 2017-02-14 | $22.92 | $23.11 | $22.79 | $23.11 | $14.86 | 20,848 |
| 2017-02-13 | $22.96 | $23.03 | $22.84 | $22.98 | $14.78 | 10,947 |
| 2017-02-10 | $22.86 | $22.86 | $22.61 | $22.81 | $14.67 | 6,643 |
| 2017-02-09 | $22.76 | $22.84 | $22.64 | $22.67 | $14.58 | 72,054 |
| 2017-02-08 | $22.50 | $22.63 | $22.35 | $22.63 | $14.56 | 13,202 |
| 2017-02-07 | $22.92 | $22.92 | $22.66 | $22.80 | $14.60 | 41,031 |
| 2017-02-06 | $22.74 | $22.90 | $22.74 | $22.90 | $14.67 | 16,587 |
| 2017-02-03 | $22.70 | $22.84 | $22.62 | $22.76 | $14.58 | 23,088 |
| 2017-02-02 | $22.38 | $22.42 | $22.29 | $22.42 | $14.36 | 21,171 |
| 2017-02-01 | $22.31 | $22.46 | $22.21 | $22.35 | $14.31 | 9,987 |
| 2017-01-31 | $22.29 | $22.29 | $21.98 | $22.15 | $14.19 | 10,077 |
| 2017-01-30 | $22.37 | $22.37 | $22.06 | $22.10 | $14.15 | 7,336 |
| 2017-01-27 | $22.47 | $22.47 | $22.33 | $22.37 | $14.32 | 2,257 |
| 2017-01-26 | $22.71 | $22.71 | $22.43 | $22.57 | $14.45 | 6,858 |
| 2017-01-25 | $22.56 | $22.60 | $22.24 | $22.54 | $14.44 | 44,169 |
| 2017-01-24 | $22.26 | $22.40 | $22.08 | $22.35 | $14.31 | 12,106 |
| 2017-01-23 | $22.13 | $22.13 | $21.93 | $22.07 | $14.13 | 3,353 |
| 2017-01-20 | $21.90 | $21.94 | $21.76 | $21.94 | $14.05 | 9,100 |
| 2017-01-19 | $22.26 | $22.26 | $21.66 | $21.79 | $13.96 | 9,637 |
| 2017-01-18 | $22.05 | $22.20 | $21.73 | $22.08 | $14.14 | 22,435 |
| 2017-01-17 | $21.93 | $22.31 | $21.93 | $22.18 | $14.21 | 4,430 |
| 2017-01-13 | $22.12 | $22.15 | $21.95 | $22.12 | $14.17 | 6,185 |
| 2017-01-12 | $22.25 | $22.25 | $22.00 | $22.12 | $14.17 | 1,604 |
| 2017-01-11 | $21.94 | $22.09 | $21.84 | $22.09 | $14.15 | 2,841 |
| 2017-01-10 | $22.45 | $22.45 | $22.19 | $22.21 | $13.99 | 17,339 |
| 2017-01-09 | $22.69 | $22.69 | $22.31 | $22.33 | $14.06 | 7,878 |
| 2017-01-06 | $22.35 | $22.58 | $22.35 | $22.54 | $14.19 | 4,302 |
| 2017-01-05 | $22.50 | $22.50 | $22.33 | $22.50 | $14.17 | 2,547 |
| 2017-01-04 | $21.74 | $22.40 | $21.74 | $22.40 | $14.11 | 6,845 |
| 2017-01-03 | $21.80 | $21.94 | $21.80 | $21.89 | $13.78 | 8,666 |
| 2016-12-30 | $21.71 | $21.72 | $21.66 | $21.66 | $13.64 | 1,673 |
| 2016-12-29 | $21.55 | $21.69 | $21.55 | $21.63 | $13.62 | 2,735 |
| 2016-12-28 | $21.66 | $21.66 | $21.50 | $21.50 | $13.54 | 3,915 |
| 2016-12-27 | $21.57 | $21.66 | $21.57 | $21.62 | $13.61 | 2,001 |
| 2016-12-23 | $21.53 | $21.53 | $21.53 | $21.53 | $13.56 | 164 |
| 2016-12-22 | $21.36 | $21.57 | $21.35 | $21.57 | $13.58 | 3,837 |
| 2016-12-21 | $21.36 | $21.42 | $21.36 | $21.38 | $13.46 | 6,903 |
| 2016-12-20 | $21.16 | $21.31 | $20.95 | $21.29 | $13.41 | 3,387 |
| 2016-12-19 | $21.00 | $21.26 | $20.99 | $21.20 | $13.35 | 9,587 |
| 2016-12-16 | $20.83 | $20.98 | $20.83 | $20.98 | $13.21 | 2,879 |
| 2016-12-15 | $20.89 | $20.89 | $20.65 | $20.65 | $13.00 | 2,372 |
| 2016-12-14 | $21.26 | $21.26 | $20.86 | $20.89 | $13.15 | 3,029 |
| 2016-12-13 | $21.23 | $21.29 | $21.22 | $21.29 | $13.41 | 1,317 |
| 2016-12-12 | $21.16 | $21.42 | $21.16 | $21.25 | $13.38 | 3,494 |
| 2016-12-09 | $21.26 | $21.33 | $21.23 | $21.33 | $13.43 | 13,316 |
| 2016-12-08 | $21.38 | $21.60 | $21.33 | $21.53 | $13.39 | 9,543 |
| 2016-12-07 | $21.15 | $21.48 | $21.15 | $21.48 | $13.36 | 5,907 |
| 2016-12-06 | $20.93 | $21.14 | $20.93 | $21.05 | $13.09 | 7,009 |
| 2016-12-05 | $20.91 | $20.95 | $20.84 | $20.93 | $13.02 | 4,333 |
| 2016-12-02 | $20.83 | $20.87 | $20.75 | $20.75 | $12.90 | 908 |
| 2016-12-01 | $20.81 | $20.87 | $20.44 | $20.53 | $12.77 | 5,710 |
| 2016-11-30 | $20.80 | $21.01 | $20.80 | $20.96 | $13.04 | 8,878 |
| 2016-11-29 | $20.57 | $20.78 | $20.55 | $20.78 | $12.92 | 3,801 |
| 2016-11-28 | $20.97 | $20.98 | $20.27 | $20.31 | $12.63 | 4,981 |
| 2016-11-25 | $20.75 | $21.03 | $20.75 | $21.03 | $13.08 | 22,890 |
| 2016-11-23 | $20.83 | $20.86 | $20.83 | $20.84 | $12.96 | 2,110 |
| 2016-11-22 | $20.98 | $21.56 | $20.91 | $20.97 | $13.04 | 8,196 |
| 2016-11-21 | $20.04 | $21.15 | $20.04 | $20.97 | $13.04 | 6,255 |
| 2016-11-18 | $20.71 | $20.78 | $20.71 | $20.76 | $12.91 | 1,767 |
| 2016-11-17 | $20.74 | $20.95 | $20.74 | $20.77 | $12.92 | 14,169 |
| 2016-11-16 | $20.75 | $20.77 | $20.40 | $20.63 | $12.83 | 30,388 |
| 2016-11-15 | $20.70 | $20.76 | $20.59 | $20.76 | $12.91 | 3,996 |
| 2016-11-14 | $20.56 | $20.56 | $20.31 | $20.40 | $12.69 | 3,658 |
| 2016-11-11 | $20.49 | $20.49 | $20.30 | $20.30 | $12.62 | 538 |
| 2016-11-10 | $20.43 | $20.75 | $20.43 | $20.46 | $12.72 | 4,622 |
| 2016-11-09 | $20.41 | $20.74 | $20.30 | $20.71 | $12.88 | 3,956 |
| 2016-11-08 | $20.60 | $20.69 | $20.60 | $20.63 | $12.83 | 2,432 |
| 2016-11-07 | $20.60 | $20.70 | $20.60 | $20.70 | $12.78 | 1,689 |
| 2016-11-04 | $20.30 | $20.41 | $20.30 | $20.41 | $12.60 | 7,988 |
| 2016-11-03 | $20.51 | $20.51 | $20.30 | $20.32 | $12.54 | 6,066 |
| 2016-11-02 | $20.69 | $20.76 | $20.47 | $20.52 | $12.67 | 18,446 |
| 2016-11-01 | $21.09 | $21.11 | $20.69 | $20.77 | $12.82 | 13,198 |
| 2016-10-31 | $21.18 | $21.28 | $21.18 | $21.20 | $13.09 | 2,335 |
| 2016-10-28 | $21.34 | $21.46 | $21.25 | $21.35 | $13.18 | 19,905 |
| 2016-10-27 | $21.49 | $21.58 | $21.42 | $21.43 | $13.23 | 1,748 |
| 2016-10-26 | $21.63 | $21.67 | $21.63 | $21.67 | $13.38 | 684 |
| 2016-10-25 | $22.07 | $22.07 | $21.86 | $21.89 | $13.51 | 482 |
| 2016-10-24 | $21.95 | $21.95 | $21.79 | $21.86 | $13.50 | 6,697 |
| 2016-10-21 | $21.66 | $21.80 | $21.66 | $21.76 | $13.43 | 1,228 |
| 2016-10-20 | $21.74 | $21.75 | $21.65 | $21.74 | $13.42 | 5,704 |
| 2016-10-19 | $21.60 | $21.83 | $21.59 | $21.83 | $13.48 | 5,967 |
| 2016-10-18 | $21.65 | $21.65 | $21.40 | $21.51 | $13.28 | 7,598 |
| 2016-10-17 | $21.30 | $21.36 | $21.18 | $21.28 | $13.14 | 8,670 |
| 2016-10-14 | $21.48 | $21.48 | $21.34 | $21.34 | $13.18 | 3,743 |
| 2016-10-13 | $21.43 | $21.43 | $21.03 | $21.35 | $13.18 | 6,044 |
| 2016-10-12 | $21.46 | $21.60 | $21.46 | $21.60 | $13.34 | 3,323 |
| 2016-10-11 | $21.79 | $21.79 | $21.42 | $21.46 | $13.25 | 32,375 |
| 2016-10-10 | $22.04 | $22.16 | $22.04 | $22.07 | $13.42 | 2,548 |
| 2016-10-07 | $21.85 | $21.87 | $21.85 | $21.87 | $13.30 | 859 |
| 2016-10-06 | $21.92 | $22.05 | $21.81 | $21.99 | $13.37 | 7,977 |
| 2016-10-05 | $22.09 | $22.15 | $21.90 | $22.05 | $13.41 | 5,466 |
| 2016-10-04 | $22.30 | $22.30 | $22.05 | $22.07 | $13.42 | 3,684 |
| 2016-10-03 | $22.50 | $22.50 | $22.31 | $22.38 | $13.61 | 1,728 |
| 2016-09-30 | $22.42 | $22.50 | $22.42 | $22.50 | $13.68 | 901 |
| 2016-09-29 | $22.51 | $22.64 | $22.39 | $22.39 | $13.61 | 4,567 |
| 2016-09-28 | $22.27 | $22.56 | $22.14 | $22.56 | $13.71 | 2,948 |
| 2016-09-27 | $22.21 | $22.31 | $22.07 | $22.21 | $13.50 | 9,524 |
| 2016-09-26 | $22.37 | $22.50 | $22.26 | $22.26 | $13.53 | 3,879 |
| 2016-09-23 | $22.48 | $22.50 | $22.37 | $22.42 | $13.63 | 3,071 |
| 2016-09-22 | $22.54 | $22.54 | $22.37 | $22.48 | $13.67 | 5,657 |
| 2016-09-21 | $21.97 | $22.16 | $21.87 | $22.15 | $13.47 | 3,118 |
| 2016-09-20 | $21.89 | $21.89 | $21.71 | $21.74 | $13.22 | 7,618 |
| 2016-09-19 | $21.36 | $21.89 | $21.36 | $21.72 | $13.20 | 20,389 |
| 2016-09-16 | $21.46 | $21.50 | $21.40 | $21.40 | $13.01 | 1,130 |
| 2016-09-15 | $21.39 | $21.58 | $21.39 | $21.58 | $13.12 | 3,222 |
| 2016-09-14 | $21.29 | $21.50 | $21.13 | $21.43 | $13.03 | 20,508 |
| 2016-09-13 | $21.81 | $21.81 | $21.21 | $21.29 | $12.94 | 18,534 |
| 2016-09-12 | $21.69 | $21.97 | $21.52 | $21.87 | $13.30 | 17,119 |
| 2016-09-09 | $22.72 | $22.72 | $21.83 | $22.12 | $13.45 | 9,221 |
| 2016-09-08 | $23.21 | $23.32 | $23.21 | $23.29 | $14.02 | 14,855 |
| 2016-09-07 | $23.30 | $23.30 | $23.18 | $23.29 | $14.01 | 3,619 |
| 2016-09-06 | $23.07 | $23.17 | $23.07 | $23.17 | $13.94 | 5,693 |
| 2016-09-02 | $22.87 | $23.00 | $22.87 | $22.92 | $13.79 | 12,580 |
| 2016-09-01 | $22.55 | $22.56 | $22.31 | $22.49 | $13.53 | 7,686 |
| 2016-08-31 | $22.76 | $22.76 | $22.48 | $22.66 | $13.64 | 10,646 |
| 2016-08-30 | $22.99 | $23.00 | $22.70 | $22.84 | $13.74 | 13,976 |
| 2016-08-29 | $22.70 | $22.83 | $22.70 | $22.80 | $13.72 | 4,554 |
| 2016-08-26 | $22.64 | $22.81 | $22.44 | $22.61 | $13.60 | 7,063 |
| 2016-08-25 | $22.55 | $22.65 | $21.30 | $22.65 | $13.63 | 3,065 |
| 2016-08-24 | $22.60 | $22.70 | $22.60 | $22.62 | $13.61 | 1,853 |
| 2016-08-23 | $22.82 | $22.82 | $22.71 | $22.77 | $13.70 | 890 |
| 2016-08-22 | $22.49 | $22.61 | $22.49 | $22.60 | $13.60 | 1,131 |
| 2016-08-19 | $22.77 | $22.77 | $22.54 | $22.72 | $13.67 | 12,275 |
| 2016-08-18 | $22.67 | $22.81 | $22.65 | $22.75 | $13.69 | 7,529 |
| 2016-08-17 | $22.45 | $22.45 | $22.35 | $22.44 | $13.50 | 2,833 |
| 2016-08-16 | $22.67 | $22.73 | $22.67 | $22.67 | $13.64 | 5,910 |
| 2016-08-15 | $22.50 | $22.76 | $22.25 | $22.69 | $13.65 | 16,253 |
| 2016-08-12 | $22.46 | $22.56 | $22.46 | $22.50 | $13.54 | 2,518 |
| 2016-08-11 | $22.26 | $22.39 | $22.26 | $22.39 | $13.47 | 3,312 |
| 2016-08-10 | $22.98 | $22.99 | $21.65 | $22.28 | $13.41 | 5,947 |
| 2016-08-09 | $22.60 | $22.77 | $22.54 | $22.67 | $13.52 | 12,297 |
| 2016-08-08 | $22.45 | $22.69 | $22.41 | $22.51 | $13.42 | 8,700 |
| 2016-08-05 | $22.15 | $22.38 | $22.13 | $22.32 | $13.31 | 16,068 |
| 2016-08-04 | $22.08 | $22.19 | $21.97 | $22.06 | $13.15 | 5,856 |
| 2016-08-03 | $21.65 | $22.09 | $21.62 | $22.06 | $13.15 | 24,617 |
| 2016-08-02 | $21.65 | $21.65 | $21.35 | $21.43 | $12.78 | 9,659 |
| 2016-08-01 | $21.95 | $21.95 | $21.60 | $21.60 | $12.88 | 4,290 |
| 2016-07-29 | $22.02 | $22.05 | $21.90 | $22.05 | $13.15 | 21,445 |
| 2016-07-28 | $21.80 | $21.91 | $21.75 | $21.91 | $13.06 | 1,817 |
| 2016-07-27 | $21.94 | $21.94 | $21.80 | $21.80 | $13.00 | 863 |
| 2016-07-26 | $21.75 | $21.90 | $21.70 | $21.90 | $13.06 | 3,158 |
| 2016-07-25 | $22.09 | $22.09 | $21.82 | $21.92 | $13.07 | 16,292 |
| 2016-07-22 | $21.75 | $22.08 | $21.75 | $22.08 | $13.17 | 2,166 |
| 2016-07-21 | $21.83 | $21.84 | $21.76 | $21.84 | $13.02 | 635 |
| 2016-07-20 | $21.70 | $21.87 | $21.40 | $21.87 | $13.04 | 7,239 |
| 2016-07-19 | $22.10 | $22.10 | $21.64 | $21.75 | $12.97 | 9,813 |
| 2016-07-18 | $21.57 | $21.75 | $21.49 | $21.75 | $12.97 | 4,276 |
| 2016-07-15 | $21.62 | $21.62 | $20.79 | $21.47 | $12.80 | 13,697 |
| 2016-07-14 | $21.44 | $21.44 | $21.43 | $21.44 | $12.78 | 862 |
| 2016-07-13 | $21.41 | $21.42 | $21.27 | $21.27 | $12.68 | 2,214 |
| 2016-07-12 | $21.29 | $21.45 | $21.22 | $21.41 | $12.77 | 1,925 |
| 2016-07-11 | $21.29 | $21.45 | $21.29 | $21.37 | $12.56 | 5,289 |
| 2016-07-08 | $21.10 | $21.24 | $21.03 | $21.16 | $12.44 | 2,816 |
| 2016-07-07 | $20.81 | $21.04 | $20.79 | $20.79 | $12.22 | 2,242 |
| 2016-07-06 | $19.97 | $21.28 | $17.27 | $20.83 | $12.25 | 11,149 |
| 2016-07-05 | $20.76 | $20.76 | $20.46 | $20.61 | $12.12 | 1,698 |
| 2016-07-01 | $20.60 | $20.60 | $19.97 | $20.56 | $12.09 | 2,444 |
| 2016-06-30 | $20.72 | $20.72 | $20.65 | $20.67 | $12.15 | 1,636 |
| 2016-06-29 | $20.51 | $20.68 | $20.51 | $20.68 | $12.16 | 7,763 |
| 2016-06-28 | $19.90 | $20.12 | $19.74 | $20.12 | $11.83 | 1,565 |
| 2016-06-27 | $19.35 | $19.74 | $19.12 | $19.30 | $11.35 | 5,480 |
| 2016-06-24 | $20.55 | $20.55 | $19.00 | $19.85 | $11.67 | 7,938 |
| 2016-06-23 | $20.63 | $20.71 | $20.60 | $20.60 | $12.11 | 2,020 |
| 2016-06-22 | $20.53 | $21.24 | $20.09 | $20.29 | $11.93 | 5,622 |
| 2016-06-21 | $20.05 | $20.42 | $20.05 | $20.42 | $12.01 | 11,284 |
| 2016-06-20 | $19.99 | $20.10 | $19.85 | $19.85 | $11.67 | 13,983 |
| 2016-06-17 | $19.76 | $19.76 | $19.70 | $19.70 | $11.58 | 1,727 |
| 2016-06-16 | $19.12 | $19.50 | $19.08 | $19.48 | $11.46 | 8,448 |
| 2016-06-15 | $19.35 | $20.18 | $19.25 | $19.46 | $11.44 | 4,657 |
| 2016-06-14 | $19.49 | $19.49 | $19.12 | $19.22 | $11.30 | 4,974 |
| 2016-06-13 | $19.75 | $19.85 | $19.60 | $19.60 | $11.52 | 2,169 |
| 2016-06-10 | $19.86 | $20.00 | $19.74 | $19.80 | $11.64 | 6,523 |
| 2016-06-09 | $20.11 | $20.20 | $20.10 | $20.20 | $11.88 | 6,045 |
| 2016-06-08 | $20.48 | $20.69 | $20.48 | $20.61 | $11.96 | 6,059 |
| 2016-06-07 | $20.38 | $20.53 | $20.37 | $20.53 | $11.91 | 9,477 |
| 2016-06-06 | $20.25 | $20.25 | $20.25 | $20.25 | $11.75 | 855 |
| 2016-06-03 | $19.99 | $20.01 | $19.67 | $20.01 | $11.61 | 4,985 |
| 2016-06-02 | $19.83 | $19.98 | $19.83 | $19.98 | $11.59 | 4,192 |
| 2016-06-01 | $19.43 | $19.87 | $18.60 | $19.80 | $11.49 | 2,197 |
| 2016-05-31 | $19.48 | $19.51 | $19.31 | $19.45 | $11.29 | 9,853 |
| 2016-05-27 | $19.12 | $19.12 | $19.03 | $19.07 | $11.07 | 2,178 |
| 2016-05-26 | $18.84 | $18.93 | $18.74 | $18.85 | $10.94 | 5,146 |
| 2016-05-25 | $19.21 | $19.23 | $18.95 | $18.97 | $11.01 | 1,697 |
| 2016-05-24 | $19.15 | $19.15 | $19.02 | $19.09 | $11.08 | 20,417 |
| 2016-05-23 | $19.07 | $19.10 | $19.01 | $19.06 | $11.06 | 872 |
| 2016-05-20 | $19.17 | $19.17 | $19.03 | $19.09 | $11.08 | 1,707 |
| 2016-05-19 | $18.95 | $19.06 | $18.78 | $19.04 | $11.05 | 5,545 |
| 2016-05-18 | $19.43 | $19.44 | $18.99 | $19.04 | $11.05 | 5,672 |
| 2016-05-17 | $19.57 | $19.57 | $19.57 | $19.57 | $11.36 | 273 |
| 2016-05-16 | $19.36 | $19.50 | $19.33 | $19.44 | $11.28 | 9,680 |
| 2016-05-13 | $19.01 | $19.35 | $18.39 | $19.20 | $11.14 | 5,210 |
| 2016-05-12 | $19.29 | $19.43 | $19.25 | $19.37 | $11.24 | 1,807 |
| 2016-05-11 | $19.19 | $19.33 | $19.03 | $19.25 | $11.17 | 3,419 |
| 2016-05-10 | $19.51 | $19.51 | $19.29 | $19.44 | $11.17 | 7,536 |
| 2016-05-09 | $19.44 | $19.45 | $19.10 | $19.15 | $11.01 | 6,265 |
| 2016-05-06 | $19.47 | $19.47 | $18.98 | $19.39 | $11.15 | 6,393 |
| 2016-05-05 | $18.90 | $19.45 | $18.90 | $19.27 | $11.08 | 5,806 |
| 2016-05-04 | $18.76 | $18.97 | $18.65 | $18.86 | $10.84 | 8,278 |
| 2016-05-03 | $18.91 | $18.91 | $18.50 | $18.74 | $10.77 | 10,814 |
| 2016-05-02 | $19.18 | $19.18 | $19.00 | $19.07 | $10.96 | 1,926 |
| 2016-04-29 | $19.30 | $19.38 | $18.96 | $19.18 | $11.02 | 2,857 |
| 2016-04-28 | $19.58 | $19.58 | $19.35 | $19.35 | $11.12 | 2,958 |
| 2016-04-27 | $19.00 | $19.64 | $18.99 | $19.54 | $11.23 | 6,294 |
| 2016-04-26 | $18.89 | $19.05 | $18.86 | $18.98 | $10.91 | 5,307 |
| 2016-04-25 | $18.71 | $18.80 | $18.67 | $18.73 | $10.77 | 4,208 |
| 2016-04-22 | $19.08 | $19.11 | $18.94 | $18.97 | $10.90 | 3,066 |
| 2016-04-21 | $18.59 | $18.76 | $18.59 | $18.70 | $10.75 | 6,509 |
| 2016-04-20 | $18.55 | $18.81 | $18.52 | $18.76 | $10.78 | 6,193 |
| 2016-04-19 | $18.49 | $18.66 | $18.49 | $18.52 | $10.65 | 10,651 |
| 2016-04-18 | $17.70 | $18.35 | $17.70 | $18.11 | $10.41 | 9,780 |
| 2016-04-15 | $17.97 | $17.97 | $17.69 | $17.81 | $10.24 | 8,927 |
| 2016-04-14 | $17.80 | $17.95 | $17.80 | $17.93 | $10.31 | 6,672 |
| 2016-04-13 | $17.63 | $17.89 | $17.63 | $17.85 | $10.26 | 7,431 |
| 2016-04-12 | $17.59 | $17.63 | $17.59 | $17.63 | $10.13 | 1,612 |
| 2016-04-11 | $16.97 | $17.42 | $16.97 | $17.31 | $9.95 | 8,603 |
| 2016-04-08 | $16.88 | $16.95 | $16.88 | $16.95 | $9.74 | 5,940 |
| 2016-04-07 | $16.51 | $16.75 | $16.51 | $16.64 | $9.43 | 5,545 |
| 2016-04-06 | $16.50 | $16.82 | $16.46 | $16.68 | $9.45 | 11,578 |
| 2016-04-05 | $16.37 | $16.51 | $16.33 | $16.39 | $9.29 | 7,624 |
| 2016-04-04 | $16.69 | $16.74 | $16.49 | $16.53 | $9.37 | 3,070 |
| 2016-04-01 | $16.63 | $16.93 | $16.62 | $16.84 | $9.54 | 2,649 |
| 2016-03-31 | $16.80 | $16.97 | $16.80 | $16.97 | $9.62 | 5,821 |
| 2016-03-30 | $16.93 | $16.98 | $16.76 | $16.76 | $9.50 | 14,870 |
| 2016-03-29 | $16.17 | $16.62 | $15.97 | $16.60 | $9.41 | 6,241 |
| 2016-03-28 | $16.36 | $16.36 | $16.30 | $16.30 | $9.24 | 3,817 |
| 2016-03-24 | $16.36 | $16.37 | $15.90 | $16.37 | $9.28 | 12,285 |
| 2016-03-23 | $16.72 | $16.72 | $16.36 | $16.36 | $9.27 | 7,204 |
| 2016-03-22 | $16.80 | $17.08 | $16.59 | $16.83 | $9.54 | 12,750 |
| 2016-03-21 | $16.94 | $16.94 | $16.74 | $16.85 | $9.55 | 20,956 |
| 2016-03-18 | $17.00 | $17.25 | $16.94 | $16.98 | $9.62 | 21,644 |
| 2016-03-17 | $16.00 | $17.08 | $16.00 | $16.98 | $9.62 | 24,321 |
| 2016-03-16 | $15.85 | $16.43 | $15.79 | $16.43 | $9.31 | 25,408 |
| 2016-03-15 | $15.87 | $16.05 | $15.76 | $15.88 | $9.00 | 12,471 |
| 2016-03-14 | $16.12 | $16.29 | $15.93 | $16.17 | $9.17 | 30,431 |
| 2016-03-11 | $16.06 | $16.20 | $16.06 | $16.18 | $9.17 | 9,432 |
| 2016-03-10 | $16.21 | $16.21 | $15.64 | $15.81 | $8.96 | 8,104 |
| 2016-03-09 | $16.11 | $16.20 | $15.77 | $16.20 | $9.18 | 9,066 |
| 2016-03-08 | $16.78 | $16.78 | $16.00 | $16.00 | $8.99 | 5,351 |
| 2016-03-07 | $16.41 | $16.80 | $16.41 | $16.80 | $9.44 | 287 |
| 2016-03-04 | $16.63 | $16.78 | $16.31 | $16.41 | $9.22 | 25,660 |
| 2016-03-03 | $16.21 | $16.35 | $16.12 | $16.16 | $9.08 | 5,183 |
| 2016-03-02 | $15.55 | $15.75 | $15.20 | $15.72 | $8.83 | 6,932 |
| 2016-03-01 | $15.18 | $15.42 | $15.17 | $15.42 | $8.66 | 4,306 |
| 2016-02-29 | $15.10 | $15.32 | $15.04 | $15.18 | $8.53 | 49,285 |
| 2016-02-26 | $14.99 | $15.28 | $14.99 | $15.02 | $8.44 | 88,520 |
| 2016-02-25 | $14.61 | $14.89 | $14.61 | $14.88 | $8.36 | 10,256 |
| 2016-02-24 | $14.41 | $14.71 | $14.16 | $14.70 | $8.26 | 16,230 |
| 2016-02-23 | $15.00 | $15.00 | $14.51 | $14.58 | $8.19 | 36,636 |
| 2016-02-22 | $14.70 | $14.87 | $14.67 | $14.80 | $8.32 | 67,346 |
| 2016-02-19 | $14.30 | $14.42 | $14.27 | $14.39 | $8.09 | 22,907 |
| 2016-02-18 | $14.36 | $14.60 | $14.24 | $14.60 | $8.20 | 14,031 |
| 2016-02-17 | $13.87 | $14.48 | $13.87 | $14.39 | $8.09 | 5,033 |
| 2016-02-16 | $13.65 | $13.84 | $13.49 | $13.81 | $7.76 | 8,080 |
| 2016-02-12 | $13.00 | $13.34 | $13.00 | $13.27 | $7.46 | 7,927 |
| 2016-02-11 | $13.00 | $13.00 | $12.57 | $12.87 | $7.23 | 40,984 |
| 2016-02-10 | $13.50 | $13.52 | $13.27 | $13.28 | $7.46 | 7,325 |
| 2016-02-09 | $13.57 | $13.57 | $13.32 | $13.48 | $7.48 | 7,003 |
| 2016-02-08 | $14.08 | $14.09 | $13.88 | $14.03 | $7.78 | 15,306 |
| 2016-02-05 | $15.01 | $15.01 | $14.71 | $14.80 | $8.21 | 10,849 |
| 2016-02-04 | $14.68 | $15.12 | $14.68 | $15.01 | $8.32 | 12,494 |
| 2016-02-03 | $14.78 | $14.85 | $14.35 | $14.77 | $8.19 | 45,149 |
| 2016-02-02 | $14.93 | $14.93 | $14.53 | $14.67 | $8.13 | 71,634 |
| 2016-02-01 | $15.09 | $15.11 | $14.79 | $14.92 | $8.28 | 113,782 |
| 2016-01-29 | $15.02 | $15.15 | $14.89 | $15.15 | $8.40 | 184,051 |
| 2016-01-28 | $14.72 | $14.90 | $14.53 | $14.76 | $8.19 | 98,330 |
| 2016-01-27 | $14.65 | $14.72 | $14.25 | $14.43 | $8.00 | 99,809 |
| 2016-01-26 | $14.33 | $14.70 | $14.15 | $14.61 | $8.10 | 86,051 |
| 2016-01-25 | $14.25 | $14.76 | $14.15 | $14.17 | $7.86 | 33,537 |
| 2016-01-22 | $14.05 | $14.59 | $14.05 | $14.47 | $8.03 | 138,668 |
| 2016-01-21 | $13.34 | $15.11 | $13.18 | $13.70 | $7.60 | 140,513 |
| 2016-01-20 | $13.32 | $13.42 | $12.66 | $13.34 | $7.40 | 69,997 |
| 2016-01-19 | $14.11 | $14.16 | $13.60 | $13.73 | $7.62 | 9,710 |
| 2016-01-15 | $14.04 | $14.06 | $13.73 | $14.06 | $7.80 | 85,792 |
| 2016-01-14 | $14.16 | $14.70 | $13.88 | $14.66 | $8.13 | 122,370 |
| 2016-01-13 | $15.02 | $15.18 | $14.15 | $14.19 | $7.87 | 86,860 |
| 2016-01-12 | $15.05 | $15.06 | $14.70 | $14.97 | $8.30 | 39,007 |
| 2016-01-11 | $15.60 | $15.60 | $15.07 | $15.20 | $8.43 | 4,726 |
| 2016-01-08 | $16.06 | $16.08 | $15.94 | $15.96 | $8.65 | 3,100 |
| 2016-01-07 | $16.50 | $16.50 | $15.99 | $16.06 | $8.70 | 8,975 |
| 2016-01-06 | $16.92 | $16.92 | $16.65 | $16.65 | $9.02 | 4,802 |
| 2016-01-05 | $16.71 | $17.13 | $16.71 | $17.13 | $9.28 | 3,497 |
| 2016-01-04 | $16.80 | $16.80 | $16.60 | $16.60 | $9.00 | 2,595 |
| 2015-12-31 | $16.78 | $16.95 | $16.78 | $16.91 | $9.17 | 1,054 |
| 2015-12-30 | $16.90 | $16.90 | $16.75 | $16.80 | $9.11 | 2,256 |
| 2015-12-29 | $16.97 | $16.97 | $16.77 | $16.78 | $9.09 | 11,668 |
| 2015-12-28 | $16.91 | $16.91 | $16.78 | $16.79 | $9.10 | 6,784 |
| 2015-12-24 | $17.20 | $17.31 | $17.17 | $17.20 | $9.32 | 31,267 |
| 2015-12-23 | $16.52 | $17.13 | $16.52 | $17.13 | $9.28 | 45,151 |
| 2015-12-22 | $16.25 | $16.55 | $16.24 | $16.48 | $8.93 | 836 |
| 2015-12-21 | $15.99 | $15.99 | $15.65 | $15.83 | $8.58 | 1,543 |
| 2015-12-18 | $15.88 | $15.98 | $15.62 | $15.80 | $8.56 | 13,534 |
| 2015-12-17 | $16.11 | $16.15 | $15.79 | $15.90 | $8.62 | 25,784 |
| 2015-12-16 | $15.99 | $16.23 | $15.88 | $16.15 | $8.75 | 57,083 |
| 2015-12-15 | $15.21 | $15.72 | $15.21 | $15.65 | $8.48 | 5,329 |
| 2015-12-14 | $15.61 | $15.77 | $14.97 | $15.14 | $8.21 | 25,417 |
| 2015-12-11 | $16.30 | $16.30 | $15.32 | $15.80 | $8.56 | 56,576 |
| 2015-12-10 | $16.48 | $16.72 | $16.37 | $16.47 | $8.93 | 13,988 |
| 2015-12-09 | $16.07 | $16.80 | $16.05 | $16.43 | $8.91 | 9,582 |
| 2015-12-08 | $16.49 | $16.71 | $16.36 | $16.55 | $8.86 | 92,855 |
| 2015-12-07 | $17.26 | $17.26 | $16.32 | $16.59 | $8.88 | 41,863 |
| 2015-12-04 | $17.40 | $17.58 | $17.30 | $17.43 | $9.33 | 61,779 |
| 2015-12-03 | $17.81 | $17.93 | $17.49 | $17.49 | $9.36 | 49,200 |
| 2015-12-02 | $18.28 | $18.28 | $17.96 | $17.96 | $9.61 | 36,686 |
| 2015-12-01 | $18.36 | $18.37 | $18.25 | $18.29 | $9.79 | 51,564 |
| 2015-11-30 | $18.31 | $18.42 | $18.24 | $18.28 | $9.79 | 54,717 |
| 2015-11-27 | $18.19 | $18.37 | $18.18 | $18.37 | $9.83 | 26,224 |
| 2015-11-25 | $18.08 | $18.31 | $18.08 | $18.27 | $9.78 | 15,847 |
| 2015-11-24 | $18.00 | $18.27 | $18.00 | $18.23 | $9.76 | 35,604 |
| 2015-11-23 | $18.21 | $18.27 | $18.01 | $18.17 | $9.73 | 32,162 |
| 2015-11-20 | $18.16 | $18.41 | $18.14 | $18.27 | $9.78 | 19,549 |
| 2015-11-19 | $18.25 | $18.33 | $18.21 | $18.25 | $9.77 | 28,883 |
| 2015-11-18 | $18.15 | $18.26 | $18.02 | $18.26 | $9.77 | 24,311 |
| 2015-11-17 | $18.15 | $18.19 | $17.90 | $17.94 | $9.60 | 54,597 |
| 2015-11-16 | $17.55 | $18.07 | $17.55 | $18.02 | $9.65 | 46,154 |
| 2015-11-13 | $17.65 | $17.79 | $17.55 | $17.64 | $9.44 | 56,931 |
| 2015-11-12 | $17.96 | $18.06 | $17.78 | $17.82 | $9.54 | 8,972 |
| 2015-11-11 | $18.31 | $18.31 | $18.02 | $18.06 | $9.67 | 9,587 |
| 2015-11-10 | $18.14 | $18.30 | $18.14 | $18.26 | $9.77 | 12,796 |
| 2015-11-09 | $18.67 | $18.67 | $18.25 | $18.33 | $9.81 | 39,773 |
| 2015-11-06 | $19.00 | $19.00 | $18.69 | $18.77 | $9.94 | 26,250 |
| 2015-11-05 | $19.26 | $19.26 | $18.88 | $19.02 | $10.07 | 38,200 |
| 2015-11-04 | $19.20 | $19.23 | $19.01 | $19.06 | $10.09 | 3,740 |
| 2015-11-03 | $19.07 | $19.44 | $19.07 | $19.35 | $10.24 | 11,239 |
| 2015-11-02 | $18.95 | $19.17 | $18.95 | $19.17 | $10.15 | 16,221 |
| 2015-10-30 | $18.67 | $18.90 | $18.64 | $18.75 | $9.93 | 5,277 |
| 2015-10-29 | $18.70 | $18.80 | $18.68 | $18.74 | $9.92 | 1,803 |
| 2015-10-28 | $18.67 | $18.84 | $18.08 | $18.84 | $9.97 | 5,649 |
| 2015-10-27 | $18.81 | $18.81 | $18.49 | $18.49 | $9.79 | 4,041 |
| 2015-10-26 | $19.01 | $19.15 | $18.96 | $18.96 | $10.04 | 8,098 |
| 2015-10-23 | $19.09 | $19.27 | $18.98 | $19.13 | $10.12 | 6,504 |
| 2015-10-22 | $19.07 | $19.20 | $19.00 | $19.13 | $10.13 | 4,281 |
| 2015-10-21 | $19.19 | $19.19 | $18.94 | $19.13 | $10.13 | 5,367 |
| 2015-10-20 | $19.22 | $19.22 | $19.05 | $19.05 | $10.09 | 5,450 |
| 2015-10-19 | $19.15 | $19.15 | $18.75 | $19.04 | $10.08 | 30,735 |
| 2015-10-16 | $19.04 | $19.18 | $18.97 | $19.11 | $10.11 | 41,246 |
| 2015-10-15 | $18.83 | $19.04 | $18.62 | $19.04 | $10.08 | 30,477 |
| 2015-10-14 | $18.74 | $18.92 | $18.70 | $18.81 | $9.96 | 26,747 |
| 2015-10-13 | $19.00 | $19.01 | $18.75 | $18.77 | $9.94 | 61,509 |
| 2015-10-12 | $19.34 | $19.34 | $18.67 | $18.97 | $10.04 | 25,671 |
| 2015-10-09 | $19.17 | $19.31 | $19.10 | $19.10 | $10.11 | 20,679 |
| 2015-10-08 | $19.04 | $19.09 | $18.94 | $19.06 | $10.09 | 23,481 |
| 2015-10-07 | $19.01 | $19.34 | $19.01 | $19.28 | $10.04 | 4,008 |
| 2015-10-06 | $18.94 | $19.00 | $18.74 | $19.00 | $9.89 | 3,021 |
| 2015-10-05 | $18.07 | $19.00 | $18.07 | $18.87 | $9.83 | 5,032 |
| 2015-10-02 | $17.50 | $18.32 | $17.50 | $18.00 | $9.37 | 2,279 |
| 2015-10-01 | $17.42 | $17.94 | $17.25 | $17.60 | $9.17 | 60,509 |
| 2015-09-30 | $17.03 | $17.49 | $17.03 | $17.49 | $9.11 | 10,862 |
| 2015-09-29 | $17.35 | $17.37 | $16.95 | $16.95 | $8.83 | 8,298 |
| 2015-09-28 | $18.07 | $18.07 | $16.90 | $17.69 | $9.21 | 18,999 |
| 2015-09-25 | $18.60 | $18.60 | $18.44 | $18.44 | $9.60 | 4,230 |
| 2015-09-24 | $18.60 | $18.60 | $18.26 | $18.34 | $9.55 | 13,802 |
| 2015-09-23 | $18.97 | $19.07 | $18.67 | $18.67 | $9.72 | 18,072 |
| 2015-09-22 | $19.09 | $19.09 | $18.86 | $18.88 | $9.83 | 1,889 |
| 2015-09-21 | $19.13 | $19.29 | $19.10 | $19.29 | $10.05 | 2,520 |
| 2015-09-18 | $19.10 | $19.25 | $19.10 | $19.25 | $10.02 | 1,272 |
| 2015-09-17 | $19.16 | $19.40 | $19.10 | $19.40 | $10.10 | 1,598 |
| 2015-09-16 | $18.81 | $19.11 | $18.71 | $19.07 | $9.93 | 3,451 |
| 2015-09-15 | $18.65 | $18.86 | $18.59 | $18.70 | $9.74 | 5,071 |
| 2015-09-14 | $18.56 | $18.66 | $18.55 | $18.65 | $9.71 | 7,059 |
| 2015-09-11 | $18.70 | $18.70 | $18.63 | $18.66 | $9.72 | 6,142 |
| 2015-09-10 | $18.82 | $18.82 | $18.75 | $18.75 | $9.76 | 1,664 |
| 2015-09-09 | $19.55 | $19.55 | $18.91 | $19.11 | $9.82 | 4,716 |
| 2015-09-08 | $18.87 | $19.29 | $18.87 | $19.28 | $9.90 | 12,562 |
| 2015-09-04 | $18.99 | $18.99 | $18.78 | $18.82 | $9.67 | 1,867 |
| 2015-09-03 | $19.08 | $19.23 | $18.95 | $18.95 | $9.73 | 4,270 |
| 2015-09-02 | $18.80 | $18.90 | $18.66 | $18.89 | $9.70 | 1,807 |
| 2015-09-01 | $18.94 | $19.01 | $18.70 | $18.88 | $9.70 | 2,751 |
| 2015-08-31 | $19.00 | $19.35 | $18.88 | $19.28 | $9.91 | 9,353 |
| 2015-08-28 | $19.13 | $19.26 | $18.93 | $19.22 | $9.87 | 3,748 |
| 2015-08-27 | $18.60 | $19.13 | $18.60 | $18.82 | $9.67 | 130,131 |
| 2015-08-26 | $17.98 | $18.02 | $17.78 | $18.02 | $9.26 | 9,860 |
| 2015-08-25 | $18.00 | $18.46 | $17.96 | $18.02 | $9.26 | 10,139 |
| 2015-08-24 | $17.50 | $18.23 | $15.03 | $17.85 | $9.17 | 45,401 |
| 2015-08-21 | $19.13 | $19.25 | $18.03 | $18.81 | $9.66 | 56,694 |
| 2015-08-20 | $19.89 | $20.08 | $19.20 | $19.38 | $9.95 | 28,012 |
| 2015-08-19 | $19.87 | $19.87 | $19.58 | $19.73 | $10.13 | 17,744 |
UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL) News Headlines
Recent UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL) News
Similar Companies to UBS ETRACS Mthly Pay 2x Divs Hi Inc ETN (DVHL) 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 | -- | -- | -- |