UBS ETRACS Mo Pay 2x DJ Select Div ETN (DVYL) Exchange: NYSE ARCA
Data as of April 24, 2024
$29.65 ($-0.07) -0.25%
UBS ETRACS Mo Pay 2x DJ Select Div ETN - Daily Information
Click for more stock information on UBS ETRACS Mo Pay 2x DJ Select Div ETN.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $30.00 |
| Previous Close | $29.65 |
| High | $30.00 |
| Low | $29.51 |
| Adjusted Open | $30.00 |
| Previous Adjusted Close | $29.65 |
| Adjusted High | $30.00 |
| Adjusted Low | $29.51 |
About UBS ETRACS Mo Pay 2x DJ Select Div ETN (DVYL)
DELISTED - No Description Available
Invest in UBS ETRACS Mo Pay 2x DJ Select Div ETN (DVYL)
Historical Stock Data for UBS ETRACS Mo Pay 2x DJ Select Div ETN (DVYL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-31 | $30.00 | $30.00 | $29.51 | $29.65 | $29.65 | 18,446 |
| 2020-03-30 | $29.50 | $30.50 | $29.50 | $29.73 | $29.73 | 19,406 |
| 2020-03-27 | $26.30 | $29.55 | $25.36 | $29.46 | $29.46 | 13,008 |
| 2020-03-26 | $26.75 | $29.97 | $26.75 | $28.70 | $28.70 | 18,135 |
| 2020-03-25 | $22.05 | $27.35 | $22.05 | $26.61 | $26.61 | 34,805 |
| 2020-03-24 | $20.90 | $24.30 | $18.42 | $20.05 | $20.05 | 27,572 |
| 2020-03-23 | $22.00 | $22.50 | $18.75 | $20.66 | $20.66 | 51,406 |
| 2020-03-20 | $29.45 | $29.45 | $23.56 | $24.29 | $24.29 | 22,499 |
| 2020-03-19 | $25.00 | $31.80 | $15.06 | $29.41 | $29.41 | 38,260 |
| 2020-03-18 | $32.24 | $32.24 | $25.24 | $29.00 | $29.00 | 18,876 |
| 2020-03-17 | $29.00 | $36.90 | $28.86 | $35.82 | $35.82 | 27,764 |
| 2020-03-16 | $39.00 | $39.00 | $29.33 | $29.33 | $29.33 | 23,194 |
| 2020-03-13 | $36.74 | $40.00 | $33.90 | $40.00 | $40.00 | 10,774 |
| 2020-03-12 | $39.60 | $39.60 | $33.48 | $34.16 | $34.16 | 21,269 |
| 2020-03-11 | $46.35 | $47.00 | $41.71 | $44.20 | $44.20 | 62,625 |
| 2020-03-10 | $51.36 | $51.36 | $45.54 | $50.28 | $49.61 | 13,162 |
| 2020-03-09 | $51.44 | $54.73 | $46.11 | $47.38 | $46.75 | 50,722 |
| 2020-03-06 | $59.00 | $59.00 | $54.50 | $56.95 | $56.19 | 13,982 |
| 2020-03-05 | $60.17 | $60.62 | $58.00 | $58.88 | $58.09 | 4,237 |
| 2020-03-04 | $60.00 | $62.72 | $59.50 | $62.72 | $61.88 | 8,818 |
| 2020-03-03 | $62.00 | $64.16 | $57.43 | $58.48 | $57.70 | 13,782 |
| 2020-03-02 | $57.00 | $60.85 | $55.99 | $60.85 | $60.04 | 8,126 |
| 2020-02-28 | $51.59 | $56.19 | $51.59 | $55.12 | $54.38 | 16,397 |
| 2020-02-27 | $62.64 | $63.23 | $58.37 | $58.37 | $57.59 | 21,030 |
| 2020-02-26 | $66.61 | $67.64 | $64.54 | $64.54 | $63.68 | 5,933 |
| 2020-02-25 | $70.96 | $70.96 | $66.00 | $66.19 | $65.31 | 11,040 |
| 2020-02-24 | $70.25 | $71.78 | $70.25 | $70.67 | $69.73 | 5,807 |
| 2020-02-21 | $74.55 | $74.57 | $74.35 | $74.45 | $73.46 | 1,435 |
| 2020-02-20 | $75.53 | $75.54 | $75.32 | $75.54 | $74.53 | 805 |
| 2020-02-19 | $75.35 | $75.35 | $75.18 | $75.18 | $74.18 | 457 |
| 2020-02-18 | $74.42 | $75.09 | $74.00 | $74.83 | $73.84 | 1,473 |
| 2020-02-14 | $75.42 | $75.42 | $75.10 | $75.35 | $74.34 | 959 |
| 2020-02-13 | $75.60 | $75.75 | $75.54 | $75.72 | $74.71 | 616 |
| 2020-02-12 | $76.34 | $76.44 | $76.02 | $76.30 | $75.29 | 1,188 |
| 2020-02-11 | $76.00 | $76.00 | $75.65 | $75.66 | $74.65 | 6,003 |
| 2020-02-10 | $74.65 | $75.05 | $74.57 | $75.05 | $73.77 | 12,574 |
| 2020-02-07 | $74.70 | $74.70 | $74.64 | $74.64 | $73.37 | 439 |
| 2020-02-06 | $76.05 | $76.05 | $75.87 | $75.87 | $74.57 | 873 |
| 2020-02-05 | $74.99 | $76.10 | $74.99 | $76.10 | $74.80 | 1,315 |
| 2020-02-04 | $74.74 | $74.74 | $74.08 | $74.08 | $72.81 | 1,183 |
| 2020-02-03 | $71.78 | $73.57 | $71.25 | $73.05 | $71.80 | 3,005 |
| 2020-01-31 | $72.33 | $72.62 | $72.28 | $72.51 | $71.27 | 1,389 |
| 2020-01-30 | $73.41 | $74.78 | $73.41 | $74.78 | $73.50 | 876 |
| 2020-01-29 | $74.73 | $75.16 | $74.43 | $74.43 | $73.16 | 2,492 |
| 2020-01-28 | $75.34 | $75.34 | $74.70 | $75.23 | $73.94 | 2,766 |
| 2020-01-27 | $74.00 | $74.40 | $69.82 | $74.00 | $72.73 | 13,482 |
| 2020-01-24 | $76.75 | $76.75 | $75.64 | $76.16 | $74.86 | 1,680 |
| 2020-01-23 | $76.01 | $77.40 | $73.84 | $77.38 | $76.06 | 5,566 |
| 2020-01-22 | $77.23 | $77.23 | $76.89 | $77.01 | $75.70 | 682 |
| 2020-01-21 | $76.78 | $77.06 | $76.30 | $77.00 | $75.68 | 1,488 |
| 2020-01-17 | $76.91 | $77.61 | $76.91 | $77.61 | $76.28 | 624 |
| 2020-01-16 | $76.59 | $76.86 | $76.58 | $76.86 | $75.55 | 16,546 |
| 2020-01-15 | $75.74 | $75.99 | $75.48 | $75.54 | $74.25 | 5,324 |
| 2020-01-14 | $75.23 | $75.51 | $75.00 | $75.39 | $74.10 | 905 |
| 2020-01-13 | $75.22 | $75.22 | $75.22 | $75.22 | $73.93 | 253 |
| 2020-01-10 | $74.75 | $74.75 | $74.27 | $74.27 | $73.00 | 2,376 |
| 2020-01-09 | $74.84 | $74.98 | $74.84 | $74.98 | $73.21 | 894 |
| 2020-01-08 | $74.19 | $74.85 | $74.02 | $74.49 | $72.73 | 2,978 |
| 2020-01-07 | $74.10 | $74.10 | $74.10 | $74.10 | $72.35 | 102 |
| 2020-01-06 | $74.45 | $74.45 | $74.12 | $74.22 | $72.47 | 1,530 |
| 2020-01-03 | $73.37 | $74.52 | $73.37 | $74.43 | $72.67 | 2,058 |
| 2020-01-02 | $75.70 | $77.98 | $74.61 | $75.18 | $73.41 | 12,442 |
| 2019-12-31 | $75.39 | $75.70 | $75.39 | $75.70 | $73.92 | 340 |
| 2019-12-30 | $75.15 | $75.32 | $75.10 | $75.10 | $73.32 | 10,388 |
| 2019-12-27 | $75.69 | $75.69 | $75.50 | $75.59 | $73.80 | 1,067 |
| 2019-12-26 | $75.81 | $75.81 | $75.62 | $75.62 | $73.83 | 2,013 |
| 2019-12-24 | $75.61 | $75.64 | $75.37 | $75.41 | $73.62 | 9,077 |
| 2019-12-23 | $76.04 | $76.04 | $75.65 | $75.65 | $73.86 | 849 |
| 2019-12-20 | $76.00 | $76.07 | $76.00 | $76.07 | $74.27 | 228 |
| 2019-12-19 | $74.65 | $75.17 | $74.65 | $75.02 | $73.25 | 1,313 |
| 2019-12-18 | $74.83 | $75.03 | $74.67 | $75.03 | $73.26 | 4,044 |
| 2019-12-17 | $74.75 | $74.75 | $74.66 | $74.73 | $72.97 | 1,498 |
| 2019-12-16 | $73.01 | $74.34 | $73.01 | $74.24 | $72.49 | 3,561 |
| 2019-12-13 | $73.69 | $73.84 | $73.00 | $73.21 | $71.49 | 7,578 |
| 2019-12-12 | $73.61 | $73.61 | $72.99 | $73.58 | $71.85 | 1,093 |
| 2019-12-11 | $72.34 | $72.71 | $72.34 | $72.71 | $70.34 | 2,021 |
| 2019-12-10 | $72.38 | $72.70 | $72.06 | $72.38 | $70.02 | 1,031 |
| 2019-12-09 | $72.26 | $72.64 | $72.26 | $72.59 | $70.22 | 634 |
| 2019-12-06 | $72.85 | $72.85 | $72.85 | $72.85 | $70.47 | 139 |
| 2019-12-05 | $71.72 | $71.72 | $71.30 | $71.67 | $69.33 | 1,580 |
| 2019-12-04 | $71.88 | $71.88 | $71.61 | $71.61 | $69.27 | 425 |
| 2019-12-03 | $71.84 | $71.84 | $70.40 | $70.81 | $68.50 | 5,158 |
| 2019-12-02 | $72.49 | $72.51 | $71.94 | $71.94 | $69.59 | 812 |
| 2019-11-29 | $72.71 | $72.85 | $72.64 | $72.65 | $70.28 | 928 |
| 2019-11-27 | $72.88 | $73.29 | $72.88 | $73.29 | $70.90 | 1,617 |
| 2019-11-26 | $72.64 | $72.64 | $72.64 | $72.64 | $70.27 | 302 |
| 2019-11-25 | $72.63 | $72.83 | $72.63 | $72.70 | $70.33 | 9,020 |
| 2019-11-22 | $72.14 | $72.14 | $72.14 | $72.14 | $69.79 | 214 |
| 2019-11-21 | $71.79 | $71.79 | $71.38 | $71.57 | $69.23 | 2,310 |
| 2019-11-20 | $71.37 | $71.68 | $71.37 | $71.68 | $69.34 | 318 |
| 2019-11-19 | $73.11 | $73.11 | $71.67 | $71.84 | $69.49 | 3,551 |
| 2019-11-18 | $72.84 | $72.93 | $72.84 | $72.88 | $70.50 | 678 |
| 2019-11-15 | $72.52 | $72.98 | $72.52 | $72.97 | $70.59 | 898 |
| 2019-11-14 | $72.34 | $72.34 | $72.34 | $72.34 | $69.98 | 196 |
| 2019-11-13 | $72.61 | $72.64 | $72.39 | $72.39 | $70.03 | 733 |
| 2019-11-12 | $72.61 | $72.85 | $72.23 | $72.56 | $70.19 | 3,853 |
| 2019-11-11 | $72.71 | $72.71 | $72.52 | $72.62 | $70.25 | 3,461 |
| 2019-11-08 | $72.87 | $73.19 | $72.25 | $73.19 | $70.80 | 2,204 |
| 2019-11-07 | $73.42 | $73.49 | $73.24 | $73.24 | $70.61 | 1,505 |
| 2019-11-06 | $73.25 | $73.25 | $72.64 | $73.01 | $70.39 | 2,778 |
| 2019-11-05 | $73.92 | $73.92 | $73.37 | $73.44 | $70.81 | 771 |
| 2019-11-04 | $72.43 | $73.32 | $72.43 | $73.32 | $70.69 | 3,874 |
| 2019-11-01 | $72.17 | $72.42 | $72.17 | $72.33 | $69.73 | 3,400 |
| 2019-10-31 | $71.08 | $71.08 | $70.33 | $70.60 | $68.07 | 1,942 |
| 2019-10-30 | $72.50 | $72.50 | $71.26 | $71.77 | $69.20 | 2,087 |
| 2019-10-29 | $71.89 | $72.16 | $71.89 | $72.10 | $69.51 | 2,103 |
| 2019-10-28 | $72.50 | $72.50 | $71.87 | $71.89 | $69.31 | 2,212 |
| 2019-10-25 | $71.51 | $71.84 | $71.41 | $71.84 | $69.26 | 3,831 |
| 2019-10-24 | $71.29 | $71.51 | $71.23 | $71.51 | $68.95 | 1,335 |
| 2019-10-23 | $71.66 | $71.88 | $71.42 | $71.88 | $69.30 | 2,118 |
| 2019-10-22 | $70.52 | $71.82 | $70.52 | $71.43 | $68.87 | 2,584 |
| 2019-10-21 | $70.69 | $70.99 | $70.69 | $70.83 | $68.29 | 4,549 |
| 2019-10-18 | $69.50 | $70.15 | $69.50 | $70.15 | $67.63 | 5,692 |
| 2019-10-17 | $69.71 | $69.71 | $69.12 | $69.46 | $66.97 | 2,859 |
| 2019-10-16 | $69.67 | $69.67 | $69.22 | $69.26 | $66.77 | 1,281 |
| 2019-10-15 | $69.43 | $69.43 | $69.43 | $69.43 | $66.94 | 187 |
| 2019-10-14 | $69.33 | $69.33 | $68.62 | $68.62 | $66.16 | 542 |
| 2019-10-11 | $69.54 | $70.04 | $69.29 | $69.29 | $66.81 | 3,688 |
| 2019-10-10 | $67.61 | $67.70 | $67.61 | $67.69 | $65.26 | 502 |
| 2019-10-09 | $66.69 | $67.52 | $66.69 | $67.20 | $64.28 | 1,424 |
| 2019-10-08 | $66.57 | $66.90 | $66.00 | $66.03 | $63.17 | 17,801 |
| 2019-10-07 | $68.81 | $69.06 | $68.52 | $68.52 | $65.55 | 2,021 |
| 2019-10-04 | $68.13 | $69.05 | $68.10 | $69.05 | $66.06 | 1,652 |
| 2019-10-03 | $66.29 | $67.21 | $65.32 | $67.21 | $64.30 | 1,099 |
| 2019-10-02 | $67.55 | $67.71 | $66.36 | $66.70 | $63.81 | 5,290 |
| 2019-10-01 | $69.86 | $69.91 | $69.45 | $69.45 | $66.44 | 675 |
| 2019-09-30 | $71.43 | $71.52 | $71.35 | $71.35 | $68.25 | 440 |
| 2019-09-27 | $71.16 | $71.77 | $70.51 | $70.84 | $67.77 | 6,538 |
| 2019-09-26 | $70.77 | $71.22 | $70.32 | $70.99 | $67.91 | 3,234 |
| 2019-09-25 | $69.49 | $70.92 | $69.49 | $70.92 | $67.84 | 1,010 |
| 2019-09-24 | $70.83 | $70.89 | $69.70 | $70.00 | $66.96 | 4,415 |
| 2019-09-23 | $70.43 | $70.76 | $70.43 | $70.62 | $67.56 | 1,413 |
| 2019-09-20 | $70.99 | $71.06 | $70.25 | $70.31 | $67.26 | 20,936 |
| 2019-09-19 | $71.78 | $71.95 | $68.19 | $70.64 | $67.58 | 1,720 |
| 2019-09-18 | $70.98 | $71.78 | $70.46 | $71.01 | $67.93 | 4,790 |
| 2019-09-17 | $71.84 | $71.84 | $70.81 | $71.02 | $67.94 | 6,260 |
| 2019-09-16 | $71.05 | $71.50 | $70.99 | $71.17 | $68.08 | 5,378 |
| 2019-09-13 | $71.76 | $72.32 | $71.50 | $71.53 | $68.43 | 13,832 |
| 2019-09-12 | $72.61 | $72.61 | $71.16 | $71.70 | $68.59 | 10,840 |
| 2019-09-11 | $70.94 | $72.23 | $70.94 | $72.23 | $68.50 | 1,600 |
| 2019-09-10 | $69.49 | $70.38 | $69.35 | $70.38 | $66.75 | 5,600 |
| 2019-09-09 | $68.25 | $69.26 | $68.24 | $69.26 | $65.69 | 6,162 |
| 2019-09-06 | $68.23 | $68.23 | $67.84 | $67.84 | $64.34 | 6,200 |
| 2019-09-05 | $67.22 | $68.00 | $67.22 | $67.76 | $64.26 | 4,700 |
| 2019-09-04 | $66.20 | $66.53 | $66.19 | $66.45 | $63.02 | 3,126 |
| 2019-09-03 | $64.87 | $65.15 | $64.42 | $64.46 | $61.13 | 1,447 |
| 2019-08-30 | $65.98 | $65.98 | $65.65 | $65.98 | $62.58 | 473 |
| 2019-08-29 | $64.00 | $65.19 | $64.00 | $65.01 | $61.66 | 834 |
| 2019-08-28 | $62.48 | $63.70 | $62.41 | $63.59 | $60.31 | 4,048 |
| 2019-08-27 | $64.32 | $64.32 | $62.49 | $62.50 | $59.27 | 3,251 |
| 2019-08-26 | $63.45 | $63.61 | $63.04 | $63.26 | $59.99 | 6,112 |
| 2019-08-23 | $65.13 | $65.21 | $61.98 | $61.98 | $58.78 | 6,885 |
| 2019-08-22 | $66.00 | $66.00 | $65.77 | $65.77 | $62.38 | 434 |
| 2019-08-21 | $65.17 | $65.34 | $65.17 | $65.34 | $61.97 | 1,247 |
| 2019-08-20 | $65.65 | $65.65 | $64.00 | $64.00 | $60.69 | 2,673 |
| 2019-08-19 | $64.94 | $65.42 | $64.88 | $65.42 | $62.04 | 2,186 |
| 2019-08-16 | $63.01 | $63.91 | $63.01 | $63.91 | $60.61 | 1,183 |
| 2019-08-15 | $62.05 | $62.07 | $61.50 | $62.01 | $58.81 | 2,534 |
| 2019-08-14 | $63.31 | $63.40 | $61.81 | $61.86 | $58.67 | 8,082 |
| 2019-08-13 | $63.33 | $65.03 | $63.33 | $65.03 | $61.67 | 368 |
| 2019-08-12 | $64.60 | $64.60 | $63.32 | $63.65 | $60.37 | 600 |
| 2019-08-09 | $66.00 | $66.03 | $65.00 | $65.25 | $61.89 | 1,910 |
| 2019-08-08 | $65.69 | $66.42 | $65.50 | $66.42 | $62.76 | 4,981 |
| 2019-08-07 | $63.38 | $64.80 | $62.95 | $64.61 | $61.06 | 2,403 |
| 2019-08-06 | $64.33 | $64.82 | $63.55 | $64.82 | $61.25 | 2,798 |
| 2019-08-05 | $65.83 | $65.83 | $63.15 | $63.72 | $60.22 | 4,224 |
| 2019-08-02 | $67.47 | $67.47 | $66.80 | $66.82 | $63.14 | 10,175 |
| 2019-08-01 | $69.11 | $69.81 | $67.47 | $67.47 | $63.76 | 2,790 |
| 2019-07-31 | $70.20 | $70.38 | $68.73 | $69.05 | $65.25 | 3,165 |
| 2019-07-30 | $69.51 | $69.87 | $69.51 | $69.87 | $66.03 | 871 |
| 2019-07-29 | $70.22 | $70.22 | $70.16 | $70.19 | $66.32 | 452 |
| 2019-07-26 | $70.08 | $70.40 | $69.99 | $70.40 | $66.52 | 4,378 |
| 2019-07-25 | $70.90 | $70.90 | $69.69 | $69.75 | $65.92 | 2,153 |
| 2019-07-24 | $69.75 | $70.51 | $69.75 | $70.51 | $66.63 | 3,734 |
| 2019-07-23 | $69.34 | $69.47 | $68.65 | $69.47 | $65.65 | 2,224 |
| 2019-07-22 | $69.18 | $69.65 | $68.62 | $68.64 | $64.86 | 2,089 |
| 2019-07-19 | $69.95 | $69.95 | $69.25 | $69.25 | $65.44 | 707 |
| 2019-07-18 | $68.85 | $69.56 | $68.85 | $69.56 | $65.73 | 546 |
| 2019-07-17 | $70.18 | $70.18 | $69.03 | $69.03 | $65.23 | 3,367 |
| 2019-07-16 | $70.22 | $70.22 | $69.90 | $69.90 | $66.05 | 1,012 |
| 2019-07-15 | $70.19 | $70.19 | $69.89 | $70.02 | $66.17 | 1,246 |
| 2019-07-12 | $69.76 | $70.30 | $69.76 | $70.30 | $66.43 | 564 |
| 2019-07-11 | $69.80 | $69.80 | $69.47 | $69.73 | $65.37 | 1,917 |
| 2019-07-10 | $69.32 | $70.22 | $61.61 | $69.72 | $65.36 | 4,413 |
| 2019-07-09 | $69.80 | $69.80 | $69.32 | $69.60 | $65.25 | 490 |
| 2019-07-08 | $70.09 | $70.09 | $69.72 | $69.87 | $65.50 | 1,252 |
| 2019-07-05 | $69.20 | $70.09 | $69.20 | $70.09 | $65.71 | 635 |
| 2019-07-03 | $69.06 | $70.14 | $69.06 | $70.14 | $65.76 | 1,682 |
| 2019-07-02 | $68.56 | $68.91 | $68.56 | $68.91 | $64.60 | 1,491 |
| 2019-07-01 | $69.34 | $69.95 | $68.72 | $68.94 | $64.63 | 7,713 |
| 2019-06-28 | $67.77 | $68.58 | $67.77 | $68.57 | $64.28 | 1,444 |
| 2019-06-27 | $67.09 | $67.53 | $67.05 | $67.53 | $63.30 | 2,770 |
| 2019-06-26 | $67.38 | $67.51 | $66.70 | $66.70 | $62.53 | 11,957 |
| 2019-06-25 | $67.57 | $67.75 | $67.31 | $67.31 | $63.10 | 2,585 |
| 2019-06-24 | $68.44 | $68.55 | $67.84 | $67.84 | $63.59 | 5,829 |
| 2019-06-21 | $67.81 | $68.68 | $67.81 | $68.51 | $64.22 | 3,363 |
| 2019-06-20 | $67.90 | $68.24 | $67.11 | $68.24 | $63.98 | 2,862 |
| 2019-06-19 | $66.67 | $67.10 | $66.66 | $67.10 | $62.90 | 4,769 |
| 2019-06-18 | $66.18 | $66.79 | $66.18 | $66.68 | $62.51 | 10,068 |
| 2019-06-17 | $65.97 | $66.12 | $65.84 | $65.84 | $61.72 | 5,144 |
| 2019-06-14 | $66.22 | $66.42 | $66.22 | $66.42 | $62.26 | 3,106 |
| 2019-06-13 | $66.28 | $66.41 | $65.87 | $66.17 | $62.03 | 4,785 |
| 2019-06-12 | $65.82 | $65.90 | $65.34 | $65.38 | $61.29 | 5,265 |
| 2019-06-11 | $66.37 | $66.39 | $65.31 | $65.47 | $61.38 | 5,390 |
| 2019-06-10 | $66.95 | $66.95 | $65.73 | $65.73 | $61.13 | 5,511 |
| 2019-06-07 | $66.26 | $66.38 | $65.83 | $65.83 | $61.23 | 3,855 |
| 2019-06-06 | $65.58 | $66.10 | $64.94 | $65.74 | $61.14 | 8,226 |
| 2019-06-05 | $64.41 | $65.15 | $64.41 | $65.15 | $60.59 | 1,481 |
| 2019-06-04 | $63.19 | $64.60 | $63.19 | $64.60 | $60.08 | 13,870 |
| 2019-06-03 | $61.15 | $62.39 | $61.15 | $62.39 | $58.02 | 4,261 |
| 2019-05-31 | $61.05 | $61.05 | $60.53 | $60.64 | $56.40 | 7,220 |
| 2019-05-30 | $63.46 | $63.46 | $62.25 | $62.25 | $57.89 | 942 |
| 2019-05-29 | $63.08 | $63.08 | $61.88 | $62.51 | $58.14 | 10,567 |
| 2019-05-28 | $65.43 | $65.43 | $63.30 | $63.30 | $58.87 | 5,786 |
| 2019-05-24 | $65.85 | $65.85 | $65.16 | $65.45 | $60.87 | 54,019 |
| 2019-05-23 | $64.98 | $65.15 | $64.57 | $65.15 | $60.59 | 5,482 |
| 2019-05-22 | $66.82 | $66.96 | $66.30 | $66.44 | $61.79 | 12,030 |
| 2019-05-21 | $66.99 | $67.53 | $66.99 | $67.35 | $62.64 | 4,583 |
| 2019-05-20 | $66.78 | $66.99 | $64.10 | $66.50 | $61.84 | 3,043 |
| 2019-05-17 | $67.86 | $67.90 | $67.23 | $67.23 | $62.53 | 3,395 |
| 2019-05-16 | $68.00 | $68.34 | $67.35 | $67.61 | $62.88 | 9,266 |
| 2019-05-15 | $66.05 | $67.31 | $66.05 | $67.06 | $62.37 | 8,940 |
| 2019-05-14 | $66.70 | $67.43 | $66.70 | $67.09 | $62.40 | 1,315 |
| 2019-05-13 | $66.59 | $66.59 | $65.36 | $65.93 | $61.32 | 10,338 |
| 2019-05-10 | $66.77 | $68.19 | $66.00 | $68.19 | $63.41 | 1,738 |
| 2019-05-09 | $67.12 | $67.76 | $66.18 | $67.61 | $62.64 | 33,721 |
| 2019-05-08 | $69.18 | $69.18 | $68.15 | $68.15 | $63.14 | 9,559 |
| 2019-05-07 | $70.33 | $70.33 | $68.36 | $69.07 | $63.99 | 11,464 |
| 2019-05-06 | $69.48 | $70.66 | $69.48 | $70.64 | $65.45 | 5,501 |
| 2019-05-03 | $71.25 | $71.56 | $71.25 | $71.44 | $66.19 | 2,522 |
| 2019-05-02 | $70.00 | $70.00 | $69.45 | $69.93 | $64.79 | 2,889 |
| 2019-05-01 | $71.33 | $71.35 | $70.18 | $70.18 | $65.02 | 3,030 |
| 2019-04-30 | $70.55 | $71.59 | $70.55 | $71.53 | $66.28 | 1,319 |
| 2019-04-29 | $71.28 | $71.28 | $70.99 | $70.99 | $65.77 | 1,516 |
| 2019-04-26 | $70.85 | $70.91 | $70.85 | $70.91 | $65.69 | 334 |
| 2019-04-25 | $70.43 | $70.50 | $69.46 | $70.22 | $65.06 | 13,094 |
| 2019-04-24 | $70.70 | $70.97 | $70.68 | $70.79 | $65.59 | 1,345 |
| 2019-04-23 | $71.00 | $71.12 | $71.00 | $71.12 | $65.89 | 722 |
| 2019-04-22 | $70.09 | $70.15 | $70.09 | $70.15 | $65.00 | 655 |
| 2019-04-18 | $70.68 | $70.85 | $70.42 | $70.49 | $65.31 | 1,603 |
| 2019-04-17 | $71.07 | $71.12 | $70.73 | $70.73 | $65.53 | 1,328 |
| 2019-04-16 | $69.89 | $70.76 | $69.82 | $70.76 | $65.56 | 2,439 |
| 2019-04-15 | $70.52 | $70.89 | $70.25 | $70.25 | $65.08 | 6,974 |
| 2019-04-12 | $70.56 | $70.99 | $70.19 | $70.83 | $65.62 | 6,133 |
| 2019-04-11 | $70.20 | $70.23 | $69.85 | $70.10 | $64.94 | 3,406 |
| 2019-04-10 | $70.37 | $70.37 | $69.92 | $70.15 | $64.47 | 1,440 |
| 2019-04-09 | $69.91 | $70.03 | $69.61 | $69.61 | $63.98 | 1,287 |
| 2019-04-08 | $71.00 | $71.00 | $70.64 | $70.88 | $65.15 | 2,205 |
| 2019-04-05 | $70.40 | $71.04 | $70.16 | $70.98 | $65.24 | 4,653 |
| 2019-04-04 | $69.51 | $70.19 | $69.51 | $70.19 | $64.51 | 480 |
| 2019-04-03 | $70.00 | $70.08 | $69.66 | $69.66 | $64.03 | 1,501 |
| 2019-04-02 | $69.57 | $69.80 | $69.46 | $69.46 | $63.84 | 2,914 |
| 2019-04-01 | $68.91 | $69.79 | $68.91 | $69.79 | $64.15 | 5,565 |
| 2019-03-29 | $68.38 | $68.38 | $67.90 | $68.21 | $62.69 | 3,273 |
| 2019-03-28 | $68.15 | $68.15 | $67.31 | $67.75 | $62.27 | 2,040 |
| 2019-03-27 | $67.95 | $67.95 | $67.57 | $67.72 | $62.24 | 1,187 |
| 2019-03-26 | $66.70 | $68.16 | $66.70 | $68.16 | $62.65 | 4,926 |
| 2019-03-25 | $66.41 | $67.21 | $66.04 | $66.71 | $61.31 | 20,088 |
| 2019-03-22 | $68.75 | $68.75 | $66.58 | $66.82 | $61.42 | 4,935 |
| 2019-03-21 | $67.95 | $68.74 | $67.95 | $68.74 | $63.18 | 481 |
| 2019-03-20 | $67.45 | $68.07 | $67.19 | $67.22 | $61.78 | 2,894 |
| 2019-03-19 | $69.25 | $69.41 | $68.00 | $68.11 | $62.60 | 1,825 |
| 2019-03-18 | $68.55 | $69.10 | $68.47 | $69.10 | $63.51 | 1,841 |
| 2019-03-15 | $68.18 | $68.61 | $68.17 | $68.31 | $62.78 | 1,522 |
| 2019-03-14 | $68.18 | $68.18 | $67.88 | $67.97 | $62.47 | 1,172 |
| 2019-03-13 | $68.15 | $68.42 | $68.15 | $68.29 | $62.76 | 2,707 |
| 2019-03-12 | $67.96 | $67.99 | $67.81 | $67.81 | $62.32 | 1,108 |
| 2019-03-11 | $65.96 | $67.99 | $65.96 | $67.99 | $61.97 | 3,846 |
| 2019-03-08 | $65.76 | $66.48 | $65.71 | $66.48 | $60.60 | 1,179 |
| 2019-03-07 | $66.61 | $66.86 | $66.61 | $66.63 | $60.74 | 2,722 |
| 2019-03-06 | $67.51 | $67.51 | $67.23 | $67.23 | $61.28 | 9,988 |
| 2019-03-05 | $67.82 | $67.85 | $67.73 | $67.85 | $61.84 | 740 |
| 2019-03-04 | $69.12 | $69.12 | $66.82 | $67.82 | $61.81 | 1,848 |
| 2019-03-01 | $67.50 | $68.31 | $67.50 | $68.31 | $62.26 | 1,129 |
| 2019-02-28 | $67.51 | $67.75 | $67.43 | $67.73 | $61.73 | 11,363 |
| 2019-02-27 | $67.54 | $67.91 | $67.54 | $67.91 | $61.90 | 1,364 |
| 2019-02-26 | $67.97 | $68.14 | $67.75 | $67.79 | $61.78 | 1,637 |
| 2019-02-25 | $68.40 | $68.94 | $67.97 | $68.34 | $62.29 | 6,097 |
| 2019-02-22 | $68.31 | $68.31 | $68.20 | $68.31 | $62.26 | 1,191 |
| 2019-02-21 | $67.00 | $67.71 | $67.00 | $67.51 | $61.53 | 1,523 |
| 2019-02-20 | $67.28 | $67.88 | $67.28 | $67.73 | $61.74 | 1,051 |
| 2019-02-19 | $66.25 | $67.20 | $66.25 | $67.00 | $61.07 | 3,048 |
| 2019-02-15 | $65.80 | $66.26 | $65.80 | $66.26 | $60.40 | 4,096 |
| 2019-02-14 | $65.52 | $65.99 | $65.41 | $65.41 | $59.62 | 14,926 |
| 2019-02-13 | $65.87 | $66.07 | $65.46 | $65.98 | $60.14 | 5,457 |
| 2019-02-12 | $65.57 | $65.92 | $65.42 | $65.62 | $59.82 | 2,539 |
| 2019-02-11 | $64.50 | $64.50 | $64.15 | $64.49 | $58.78 | 2,172 |
| 2019-02-08 | $63.93 | $64.45 | $63.93 | $64.45 | $58.59 | 1,037 |
| 2019-02-07 | $64.54 | $64.54 | $63.60 | $64.37 | $58.52 | 9,137 |
| 2019-02-06 | $64.65 | $64.74 | $64.46 | $64.57 | $58.70 | 2,116 |
| 2019-02-05 | $65.08 | $65.08 | $64.50 | $64.83 | $58.94 | 4,182 |
| 2019-02-04 | $63.80 | $64.49 | $63.49 | $64.49 | $58.63 | 5,726 |
| 2019-02-01 | $64.11 | $64.45 | $64.01 | $64.28 | $58.43 | 1,695 |
| 2019-01-31 | $62.73 | $64.44 | $62.73 | $64.44 | $58.58 | 2,029 |
| 2019-01-30 | $62.25 | $62.73 | $62.25 | $62.73 | $57.03 | 5,405 |
| 2019-01-29 | $61.76 | $62.18 | $61.72 | $61.91 | $56.29 | 1,585 |
| 2019-01-28 | $61.75 | $61.75 | $61.00 | $61.45 | $55.87 | 21,865 |
| 2019-01-25 | $62.33 | $62.44 | $61.99 | $61.99 | $56.36 | 1,629 |
| 2019-01-24 | $61.51 | $61.69 | $61.22 | $61.67 | $56.06 | 4,606 |
| 2019-01-23 | $61.74 | $61.74 | $61.00 | $61.62 | $56.02 | 1,931 |
| 2019-01-22 | $62.65 | $66.28 | $60.64 | $61.01 | $55.46 | 8,279 |
| 2019-01-18 | $62.44 | $62.70 | $62.25 | $62.36 | $56.69 | 8,627 |
| 2019-01-17 | $60.65 | $61.30 | $60.65 | $61.13 | $55.57 | 2,536 |
| 2019-01-16 | $61.24 | $61.24 | $60.20 | $60.40 | $54.91 | 6,144 |
| 2019-01-15 | $60.13 | $61.32 | $60.09 | $60.32 | $54.84 | 2,060 |
| 2019-01-14 | $59.91 | $59.91 | $59.31 | $59.63 | $54.21 | 2,070 |
| 2019-01-11 | $60.78 | $60.78 | $60.38 | $60.64 | $55.13 | 1,507 |
| 2019-01-10 | $60.00 | $61.17 | $59.77 | $61.17 | $55.18 | 2,689 |
| 2019-01-09 | $60.31 | $60.95 | $60.20 | $60.44 | $54.53 | 8,989 |
| 2019-01-08 | $60.65 | $69.00 | $59.60 | $60.41 | $54.50 | 5,262 |
| 2019-01-07 | $59.00 | $60.40 | $58.46 | $59.32 | $53.51 | 6,808 |
| 2019-01-04 | $57.41 | $58.58 | $57.41 | $58.42 | $52.70 | 5,795 |
| 2019-01-03 | $56.29 | $56.76 | $55.61 | $55.72 | $50.27 | 22,119 |
| 2019-01-02 | $56.33 | $57.01 | $56.33 | $56.69 | $51.14 | 2,077 |
| 2018-12-31 | $56.76 | $57.20 | $56.10 | $56.70 | $51.15 | 17,204 |
| 2018-12-28 | $57.56 | $57.58 | $56.17 | $56.17 | $50.67 | 7,474 |
| 2018-12-27 | $53.96 | $56.57 | $53.71 | $56.57 | $51.03 | 17,386 |
| 2018-12-26 | $52.89 | $55.89 | $51.25 | $55.89 | $50.42 | 10,144 |
| 2018-12-24 | $55.49 | $55.49 | $51.35 | $51.35 | $46.32 | 13,257 |
| 2018-12-21 | $56.54 | $59.35 | $55.57 | $55.71 | $50.26 | 4,134 |
| 2018-12-20 | $57.44 | $58.38 | $55.60 | $56.68 | $51.13 | 10,967 |
| 2018-12-19 | $60.52 | $60.98 | $58.06 | $58.53 | $52.80 | 7,521 |
| 2018-12-18 | $61.00 | $61.42 | $58.98 | $59.26 | $53.46 | 4,048 |
| 2018-12-17 | $63.00 | $63.18 | $59.92 | $60.36 | $54.45 | 9,703 |
| 2018-12-14 | $64.29 | $64.70 | $63.39 | $63.67 | $57.43 | 4,714 |
| 2018-12-13 | $65.07 | $65.16 | $64.83 | $64.95 | $58.60 | 7,535 |
| 2018-12-12 | $66.52 | $66.67 | $65.79 | $65.79 | $58.72 | 1,111 |
| 2018-12-11 | $66.34 | $66.34 | $65.24 | $65.24 | $58.22 | 3,773 |
| 2018-12-10 | $65.10 | $65.41 | $62.88 | $65.41 | $58.38 | 29,530 |
| 2018-12-07 | $67.41 | $67.41 | $65.49 | $65.49 | $58.45 | 3,242 |
| 2018-12-06 | $67.07 | $67.07 | $63.69 | $66.82 | $59.64 | 9,940 |
| 2018-12-04 | $69.70 | $69.70 | $67.51 | $67.51 | $60.25 | 2,589 |
| 2018-12-03 | $70.09 | $70.09 | $69.35 | $70.07 | $62.54 | 3,033 |
| 2018-11-30 | $68.53 | $68.58 | $68.00 | $68.58 | $61.21 | 1,781 |
| 2018-11-29 | $67.36 | $68.66 | $67.33 | $68.35 | $61.00 | 5,856 |
| 2018-11-28 | $66.50 | $67.92 | $66.50 | $67.92 | $60.61 | 999 |
| 2018-11-27 | $66.39 | $66.70 | $66.36 | $66.36 | $59.23 | 1,877 |
| 2018-11-26 | $64.78 | $66.15 | $64.78 | $66.15 | $59.03 | 1,681 |
| 2018-11-23 | $64.81 | $64.81 | $64.72 | $64.72 | $57.76 | 608 |
| 2018-11-21 | $65.96 | $66.01 | $65.96 | $65.97 | $58.88 | 1,365 |
| 2018-11-20 | $66.44 | $66.44 | $65.69 | $65.83 | $58.75 | 1,802 |
| 2018-11-19 | $68.50 | $68.50 | $67.67 | $68.25 | $60.91 | 2,428 |
| 2018-11-16 | $68.00 | $68.50 | $68.00 | $68.50 | $61.13 | 2,368 |
| 2018-11-15 | $66.40 | $67.44 | $65.59 | $67.44 | $60.19 | 1,849 |
| 2018-11-14 | $69.36 | $69.36 | $66.90 | $66.90 | $59.71 | 3,262 |
| 2018-11-13 | $68.82 | $68.82 | $67.91 | $68.28 | $60.94 | 1,086 |
| 2018-11-12 | $69.65 | $69.65 | $68.63 | $68.63 | $61.25 | 1,354 |
| 2018-11-09 | $69.50 | $69.50 | $69.44 | $69.44 | $61.98 | 1,038 |
| 2018-11-08 | $71.34 | $71.34 | $70.20 | $70.20 | $62.65 | 1,919 |
| 2018-11-07 | $69.66 | $71.07 | $69.66 | $71.07 | $63.28 | 3,201 |
| 2018-11-06 | $68.88 | $69.00 | $68.88 | $69.00 | $61.43 | 1,301 |
| 2018-11-05 | $67.95 | $68.06 | $67.95 | $68.06 | $60.59 | 1,078 |
| 2018-11-02 | $68.07 | $68.07 | $66.25 | $66.94 | $59.60 | 1,907 |
| 2018-11-01 | $67.69 | $68.43 | $66.40 | $67.41 | $60.02 | 4,382 |
| 2018-10-31 | $68.63 | $68.63 | $66.73 | $66.99 | $59.64 | 7,093 |
| 2018-10-30 | $65.60 | $66.99 | $65.60 | $66.92 | $59.58 | 23,358 |
| 2018-10-29 | $65.69 | $66.11 | $63.89 | $65.08 | $57.94 | 25,114 |
| 2018-10-26 | $65.47 | $65.47 | $63.15 | $64.40 | $57.34 | 6,309 |
| 2018-10-25 | $65.42 | $66.13 | $65.42 | $66.04 | $58.80 | 2,740 |
| 2018-10-24 | $67.25 | $67.54 | $65.31 | $65.32 | $58.16 | 4,422 |
| 2018-10-23 | $67.00 | $67.14 | $66.11 | $67.14 | $59.78 | 5,464 |
| 2018-10-22 | $67.69 | $67.69 | $67.69 | $67.69 | $60.27 | 924 |
| 2018-10-19 | $68.90 | $69.99 | $68.60 | $69.20 | $61.61 | 2,154 |
| 2018-10-18 | $69.16 | $69.63 | $67.97 | $68.05 | $60.59 | 4,590 |
| 2018-10-17 | $68.37 | $69.16 | $67.75 | $69.16 | $61.58 | 3,380 |
| 2018-10-16 | $68.05 | $69.47 | $67.84 | $69.01 | $61.44 | 7,454 |
| 2018-10-15 | $67.08 | $68.17 | $67.08 | $67.52 | $60.12 | 6,490 |
| 2018-10-12 | $68.77 | $68.77 | $66.05 | $67.00 | $59.65 | 9,580 |
| 2018-10-11 | $70.32 | $70.33 | $67.04 | $67.10 | $59.74 | 9,801 |
| 2018-10-10 | $72.51 | $73.53 | $71.18 | $71.45 | $63.08 | 1,819 |
| 2018-10-09 | $73.71 | $73.72 | $73.13 | $73.13 | $64.57 | 4,458 |
| 2018-10-08 | $73.66 | $74.34 | $73.57 | $74.27 | $65.57 | 7,906 |
| 2018-10-05 | $73.65 | $73.65 | $73.18 | $73.53 | $64.92 | 2,433 |
| 2018-10-04 | $73.00 | $73.10 | $72.62 | $72.93 | $64.39 | 1,314 |
| 2018-10-03 | $74.40 | $74.40 | $73.20 | $73.20 | $64.63 | 3,159 |
| 2018-10-02 | $73.27 | $73.55 | $73.27 | $73.55 | $64.94 | 717 |
| 2018-10-01 | $73.15 | $73.28 | $73.15 | $73.28 | $64.70 | 7,077 |
| 2018-09-28 | $72.99 | $73.12 | $72.82 | $72.85 | $64.32 | 2,096 |
| 2018-09-27 | $71.85 | $72.89 | $71.85 | $72.89 | $64.36 | 1,042 |
| 2018-09-26 | $72.91 | $73.14 | $72.03 | $72.20 | $63.75 | 2,298 |
| 2018-09-25 | $73.70 | $73.70 | $73.00 | $73.00 | $64.45 | 4,863 |
| 2018-09-24 | $74.71 | $75.26 | $74.12 | $74.16 | $65.48 | 1,515 |
| 2018-09-21 | $75.00 | $75.28 | $75.00 | $75.28 | $66.46 | 1,065 |
| 2018-09-20 | $74.34 | $74.34 | $74.34 | $74.34 | $65.64 | 338 |
| 2018-09-19 | $74.97 | $74.97 | $74.27 | $74.27 | $65.57 | 1,635 |
| 2018-09-18 | $75.01 | $75.55 | $75.00 | $75.55 | $66.70 | 1,946 |
| 2018-09-17 | $75.65 | $75.65 | $75.07 | $75.13 | $66.33 | 1,299 |
| 2018-09-14 | $74.62 | $74.64 | $74.62 | $74.64 | $65.90 | 428 |
| 2018-09-13 | $74.62 | $74.88 | $74.62 | $74.77 | $66.02 | 858 |
| 2018-09-12 | $74.94 | $74.97 | $74.88 | $74.97 | $66.20 | 799 |
| 2018-09-11 | $75.20 | $75.21 | $75.00 | $75.18 | $65.80 | 1,188 |
| 2018-09-10 | $75.04 | $75.69 | $75.04 | $75.49 | $66.07 | 4,698 |
| 2018-09-07 | $74.85 | $74.85 | $74.53 | $74.57 | $65.26 | 2,027 |
| 2018-09-06 | $75.55 | $75.55 | $75.11 | $75.41 | $66.00 | 2,196 |
| 2018-09-05 | $74.79 | $75.43 | $74.07 | $75.43 | $66.01 | 7,725 |
| 2018-09-04 | $74.10 | $74.53 | $74.07 | $74.53 | $65.23 | 1,804 |
| 2018-08-31 | $74.62 | $74.62 | $73.79 | $74.01 | $64.77 | 4,834 |
| 2018-08-30 | $74.55 | $74.55 | $74.20 | $74.40 | $65.11 | 17,457 |
| 2018-08-29 | $74.84 | $75.24 | $74.84 | $75.24 | $65.85 | 2,596 |
| 2018-08-28 | $75.09 | $75.38 | $74.80 | $74.84 | $65.50 | 2,240 |
| 2018-08-27 | $75.15 | $75.15 | $75.05 | $75.05 | $65.68 | 1,825 |
| 2018-08-24 | $74.57 | $74.93 | $74.57 | $74.88 | $65.53 | 654 |
| 2018-08-23 | $74.40 | $74.50 | $74.40 | $74.50 | $65.20 | 626 |
| 2018-08-22 | $74.79 | $75.19 | $72.00 | $74.78 | $65.45 | 8,700 |
| 2018-08-21 | $75.50 | $75.53 | $75.27 | $75.53 | $66.10 | 2,797 |
| 2018-08-20 | $75.57 | $75.57 | $75.39 | $75.52 | $66.09 | 3,144 |
| 2018-08-17 | $75.00 | $75.00 | $74.20 | $74.93 | $65.58 | 3,773 |
| 2018-08-16 | $73.96 | $74.15 | $73.89 | $74.15 | $64.89 | 1,081 |
| 2018-08-15 | $73.00 | $73.00 | $72.34 | $72.38 | $63.35 | 4,110 |
| 2018-08-14 | $73.38 | $73.51 | $73.38 | $73.45 | $64.28 | 3,032 |
| 2018-08-13 | $72.40 | $72.47 | $72.18 | $72.39 | $63.36 | 2,043 |
| 2018-08-10 | $73.25 | $73.25 | $71.50 | $72.60 | $63.54 | 1,819 |
| 2018-08-09 | $73.11 | $73.25 | $73.04 | $73.10 | $63.98 | 1,482 |
| 2018-08-08 | $72.76 | $73.09 | $72.76 | $73.09 | $63.82 | 1,682 |
| 2018-08-07 | $73.26 | $73.55 | $73.23 | $73.55 | $64.22 | 2,658 |
| 2018-08-06 | $72.94 | $73.45 | $72.94 | $73.21 | $63.93 | 2,044 |
| 2018-08-03 | $73.00 | $73.31 | $72.80 | $73.31 | $64.01 | 5,962 |
| 2018-08-02 | $71.40 | $72.18 | $71.08 | $72.18 | $63.03 | 2,613 |
| 2018-08-01 | $72.11 | $72.11 | $71.50 | $71.54 | $62.47 | 3,890 |
| 2018-07-31 | $72.55 | $72.71 | $72.55 | $72.69 | $63.47 | 4,782 |
| 2018-07-30 | $71.89 | $72.10 | $71.85 | $71.98 | $62.86 | 2,175 |
| 2018-07-27 | $71.83 | $71.83 | $71.52 | $71.64 | $62.56 | 707 |
| 2018-07-26 | $71.30 | $72.42 | $71.30 | $71.96 | $62.83 | 2,087 |
| 2018-07-25 | $70.99 | $70.99 | $70.59 | $70.60 | $61.64 | 1,527 |
| 2018-07-24 | $70.42 | $70.59 | $70.20 | $70.58 | $61.63 | 3,835 |
| 2018-07-23 | $70.80 | $70.80 | $70.46 | $70.69 | $61.73 | 2,113 |
| 2018-07-20 | $70.95 | $70.95 | $70.95 | $70.95 | $61.95 | 482 |
| 2018-07-19 | $71.32 | $71.83 | $71.25 | $71.83 | $62.72 | 1,543 |
| 2018-07-18 | $70.62 | $71.04 | $70.62 | $71.04 | $62.03 | 741 |
| 2018-07-17 | $71.27 | $71.27 | $71.15 | $71.23 | $62.20 | 3,073 |
| 2018-07-16 | $72.05 | $72.05 | $70.96 | $70.96 | $61.96 | 1,777 |
| 2018-07-13 | $70.72 | $71.60 | $70.72 | $71.60 | $62.52 | 1,432 |
| 2018-07-12 | $72.20 | $72.20 | $72.14 | $72.14 | $62.43 | 806 |
| 2018-07-11 | $72.66 | $72.66 | $72.55 | $72.55 | $62.79 | 3,709 |
| 2018-07-10 | $72.70 | $72.98 | $72.70 | $72.98 | $63.16 | 2,365 |
| 2018-07-09 | $72.93 | $73.18 | $72.33 | $72.37 | $62.63 | 3,280 |
| 2018-07-06 | $73.00 | $73.00 | $73.00 | $73.00 | $63.18 | 641 |
| 2018-07-05 | $70.52 | $71.50 | $70.52 | $71.50 | $61.88 | 1,235 |
| 2018-07-03 | $69.71 | $71.20 | $69.71 | $71.00 | $61.45 | 1,142 |
| 2018-07-02 | $70.08 | $70.16 | $70.03 | $70.16 | $60.72 | 2,348 |
| 2018-06-29 | $71.00 | $71.47 | $71.00 | $71.10 | $61.53 | 2,331 |
| 2018-06-28 | $70.00 | $70.38 | $69.93 | $70.29 | $60.83 | 2,669 |
| 2018-06-27 | $71.23 | $71.27 | $70.56 | $70.65 | $61.14 | 2,371 |
| 2018-06-26 | $71.07 | $71.16 | $71.07 | $71.15 | $61.58 | 851 |
| 2018-06-25 | $70.00 | $70.85 | $70.00 | $70.85 | $61.32 | 1,513 |
| 2018-06-22 | $70.95 | $71.24 | $70.95 | $71.24 | $61.65 | 1,511 |
| 2018-06-21 | $70.82 | $70.86 | $70.55 | $70.65 | $61.14 | 1,081 |
| 2018-06-20 | $71.11 | $71.11 | $71.11 | $71.11 | $61.54 | 484 |
| 2018-06-19 | $70.31 | $70.84 | $70.29 | $70.84 | $61.30 | 2,228 |
| 2018-06-18 | $70.58 | $70.97 | $70.31 | $70.73 | $61.21 | 3,829 |
| 2018-06-15 | $70.06 | $70.86 | $70.06 | $70.66 | $61.15 | 2,432 |
| 2018-06-14 | $70.49 | $70.61 | $70.30 | $70.30 | $60.84 | 654 |
| 2018-06-13 | $71.16 | $71.16 | $70.28 | $70.28 | $60.82 | 1,557 |
| 2018-06-12 | $71.00 | $71.34 | $71.00 | $71.13 | $61.56 | 2,274 |
| 2018-06-11 | $71.28 | $71.28 | $71.21 | $71.21 | $61.63 | 2,740 |
| 2018-06-08 | $70.85 | $71.10 | $70.85 | $71.10 | $61.11 | 646 |
| 2018-06-07 | $70.68 | $71.00 | $70.68 | $70.92 | $60.96 | 3,442 |
| 2018-06-06 | $70.62 | $70.62 | $70.02 | $70.32 | $60.44 | 2,638 |
| 2018-06-05 | $70.20 | $70.20 | $70.20 | $70.20 | $60.34 | 300 |
| 2018-06-04 | $70.50 | $70.50 | $70.10 | $70.20 | $60.34 | 2,002 |
| 2018-06-01 | $70.25 | $70.65 | $70.11 | $70.11 | $60.26 | 14,343 |
| 2018-05-31 | $70.91 | $70.91 | $69.59 | $70.07 | $60.23 | 1,814 |
| 2018-05-30 | $69.90 | $71.13 | $69.90 | $70.84 | $60.89 | 2,439 |
| 2018-05-29 | $69.12 | $69.40 | $69.12 | $69.40 | $59.65 | 660 |
| 2018-05-25 | $70.14 | $70.14 | $69.95 | $69.96 | $60.13 | 994 |
| 2018-05-24 | $69.98 | $69.99 | $69.98 | $69.99 | $60.16 | 1,331 |
| 2018-05-23 | $69.59 | $69.86 | $69.51 | $69.51 | $59.75 | 1,614 |
| 2018-05-22 | $70.60 | $70.60 | $70.45 | $70.45 | $60.56 | 828 |
| 2018-05-21 | $70.10 | $70.32 | $69.79 | $70.32 | $60.45 | 986 |
| 2018-05-18 | $69.66 | $69.66 | $69.30 | $69.44 | $59.69 | 2,252 |
| 2018-05-17 | $70.08 | $70.18 | $69.43 | $69.66 | $59.88 | 1,831 |
| 2018-05-16 | $69.55 | $69.55 | $69.55 | $69.55 | $59.78 | 558 |
| 2018-05-15 | $68.70 | $69.01 | $68.50 | $68.50 | $58.88 | 493 |
| 2018-05-14 | $69.90 | $72.60 | $69.47 | $69.55 | $59.78 | 3,796 |
| 2018-05-11 | $69.31 | $69.32 | $69.31 | $69.32 | $59.58 | 387 |
| 2018-05-10 | $68.49 | $69.00 | $68.40 | $68.90 | $59.22 | 2,443 |
| 2018-05-09 | $67.85 | $68.16 | $67.56 | $68.11 | $58.37 | 2,404 |
| 2018-05-08 | $68.00 | $68.00 | $67.11 | $67.11 | $57.50 | 2,446 |
| 2018-05-07 | $68.78 | $69.00 | $68.78 | $69.00 | $59.13 | 730 |
| 2018-05-04 | $67.50 | $69.13 | $67.50 | $69.13 | $59.24 | 1,719 |
| 2018-05-03 | $66.67 | $67.52 | $65.74 | $67.25 | $57.62 | 4,435 |
| 2018-05-02 | $67.46 | $68.00 | $67.46 | $67.83 | $58.13 | 15,088 |
| 2018-05-01 | $69.02 | $69.02 | $66.88 | $67.51 | $57.85 | 6,867 |
| 2018-04-30 | $70.14 | $70.20 | $69.82 | $69.82 | $59.83 | 1,347 |
| 2018-04-27 | $68.52 | $69.62 | $68.52 | $69.62 | $59.66 | 1,293 |
| 2018-04-26 | $69.03 | $69.03 | $69.03 | $69.03 | $59.15 | 462 |
| 2018-04-25 | $67.50 | $67.76 | $67.46 | $67.76 | $58.07 | 4,970 |
| 2018-04-24 | $68.85 | $69.00 | $66.93 | $67.99 | $58.26 | 2,285 |
| 2018-04-23 | $67.61 | $68.52 | $67.61 | $67.95 | $58.22 | 4,657 |
| 2018-04-20 | $67.60 | $67.67 | $67.53 | $67.54 | $57.87 | 791 |
| 2018-04-19 | $68.82 | $68.82 | $68.24 | $68.62 | $58.80 | 1,396 |
| 2018-04-18 | $70.09 | $70.56 | $69.98 | $69.98 | $59.97 | 2,344 |
| 2018-04-17 | $70.03 | $70.18 | $69.62 | $70.06 | $60.04 | 2,402 |
| 2018-04-16 | $68.43 | $69.03 | $67.53 | $69.03 | $59.15 | 5,148 |
| 2018-04-13 | $68.17 | $68.17 | $67.60 | $67.90 | $58.19 | 4,199 |
| 2018-04-12 | $67.50 | $67.50 | $67.50 | $67.50 | $57.84 | 264 |
| 2018-04-11 | $67.95 | $68.05 | $67.95 | $68.01 | $57.84 | 3,171 |
| 2018-04-10 | $68.10 | $68.65 | $68.10 | $68.61 | $58.35 | 994 |
| 2018-04-09 | $67.23 | $68.31 | $67.00 | $67.00 | $56.98 | 3,636 |
| 2018-04-06 | $68.48 | $68.48 | $66.08 | $66.46 | $56.52 | 937 |
| 2018-04-05 | $68.64 | $68.69 | $68.40 | $68.40 | $58.17 | 1,410 |
| 2018-04-04 | $66.50 | $67.56 | $66.50 | $67.56 | $57.46 | 887 |
| 2018-04-03 | $65.50 | $66.07 | $65.44 | $66.07 | $56.19 | 3,550 |
| 2018-04-02 | $67.18 | $67.55 | $64.19 | $64.63 | $54.97 | 8,615 |
| 2018-03-29 | $66.77 | $67.88 | $66.77 | $67.88 | $57.73 | 1,615 |
| 2018-03-28 | $66.30 | $66.42 | $66.18 | $66.18 | $56.28 | 1,047 |
| 2018-03-27 | $66.17 | $67.24 | $65.82 | $65.82 | $55.98 | 1,582 |
| 2018-03-26 | $66.22 | $66.22 | $64.77 | $66.19 | $56.29 | 3,932 |
| 2018-03-23 | $66.77 | $66.77 | $64.81 | $64.81 | $55.12 | 4,687 |
| 2018-03-22 | $67.39 | $67.69 | $65.84 | $65.84 | $56.00 | 3,810 |
| 2018-03-21 | $68.28 | $68.28 | $68.28 | $68.28 | $58.07 | 233 |
| 2018-03-20 | $68.99 | $68.99 | $67.90 | $68.28 | $58.07 | 1,023 |
| 2018-03-19 | $69.11 | $69.11 | $67.91 | $68.36 | $58.14 | 901 |
| 2018-03-16 | $68.78 | $69.71 | $67.69 | $69.58 | $59.18 | 4,360 |
| 2018-03-15 | $69.30 | $69.30 | $68.63 | $68.96 | $58.65 | 2,429 |
| 2018-03-14 | $69.33 | $69.33 | $68.58 | $68.58 | $58.32 | 2,499 |
| 2018-03-13 | $70.68 | $70.79 | $69.34 | $69.46 | $59.07 | 4,376 |
| 2018-03-12 | $70.11 | $70.11 | $69.72 | $70.11 | $59.63 | 5,685 |
| 2018-03-09 | $69.81 | $70.71 | $69.81 | $70.58 | $59.50 | 3,285 |
| 2018-03-08 | $69.40 | $69.40 | $68.82 | $68.84 | $58.04 | 1,853 |
| 2018-03-07 | $68.93 | $68.99 | $68.61 | $68.99 | $58.17 | 2,590 |
| 2018-03-06 | $69.56 | $69.57 | $69.00 | $69.57 | $58.66 | 1,395 |
| 2018-03-05 | $68.13 | $70.26 | $68.06 | $70.17 | $59.16 | 2,916 |
| 2018-03-02 | $66.95 | $67.70 | $66.90 | $67.62 | $57.01 | 1,947 |
| 2018-03-01 | $69.08 | $69.08 | $67.10 | $67.47 | $56.88 | 4,781 |
| 2018-02-28 | $70.58 | $70.61 | $70.10 | $70.10 | $59.10 | 1,461 |
| 2018-02-27 | $71.70 | $72.32 | $70.85 | $71.19 | $60.02 | 4,969 |
| 2018-02-26 | $71.53 | $72.20 | $71.41 | $72.20 | $60.87 | 5,334 |
| 2018-02-23 | $69.65 | $71.37 | $69.65 | $71.37 | $60.17 | 3,362 |
| 2018-02-22 | $69.73 | $70.10 | $68.98 | $68.98 | $58.16 | 2,404 |
| 2018-02-21 | $70.04 | $70.84 | $69.00 | $69.18 | $58.33 | 6,404 |
| 2018-02-20 | $70.32 | $70.43 | $69.75 | $69.75 | $58.81 | 3,242 |
| 2018-02-16 | $71.50 | $72.22 | $70.81 | $71.68 | $60.43 | 7,671 |
| 2018-02-15 | $69.75 | $71.66 | $69.21 | $71.66 | $60.41 | 5,536 |
| 2018-02-14 | $66.50 | $69.20 | $66.50 | $68.99 | $58.17 | 14,228 |
| 2018-02-13 | $66.56 | $67.99 | $66.56 | $67.76 | $57.13 | 3,883 |
| 2018-02-12 | $62.10 | $68.02 | $62.10 | $67.72 | $57.09 | 15,131 |
| 2018-02-09 | $63.90 | $64.69 | $62.00 | $63.69 | $53.69 | 9,165 |
| 2018-02-08 | $67.83 | $67.84 | $64.20 | $64.20 | $54.01 | 14,686 |
| 2018-02-07 | $68.86 | $70.07 | $68.85 | $69.10 | $58.13 | 7,709 |
| 2018-02-06 | $65.64 | $67.99 | $60.01 | $67.99 | $57.20 | 21,220 |
| 2018-02-05 | $74.00 | $74.00 | $67.29 | $67.66 | $56.92 | 19,672 |
| 2018-02-02 | $73.60 | $73.61 | $72.40 | $72.40 | $60.91 | 4,381 |
| 2018-02-01 | $74.49 | $75.31 | $74.49 | $74.66 | $62.81 | 857 |
| 2018-01-31 | $76.87 | $76.87 | $74.81 | $75.45 | $63.48 | 14,573 |
| 2018-01-30 | $76.04 | $76.04 | $75.12 | $75.49 | $63.51 | 5,901 |
| 2018-01-29 | $77.77 | $77.77 | $76.67 | $76.90 | $64.70 | 3,965 |
| 2018-01-26 | $76.88 | $77.86 | $76.82 | $77.77 | $65.43 | 4,105 |
| 2018-01-25 | $76.61 | $76.61 | $75.81 | $76.19 | $64.10 | 6,262 |
| 2018-01-24 | $76.96 | $76.96 | $75.67 | $76.15 | $64.07 | 3,749 |
| 2018-01-23 | $75.61 | $76.66 | $75.61 | $76.37 | $64.25 | 7,519 |
| 2018-01-22 | $75.87 | $75.87 | $75.87 | $75.87 | $63.83 | 883 |
| 2018-01-19 | $75.06 | $75.14 | $74.70 | $75.14 | $63.22 | 3,218 |
| 2018-01-18 | $75.27 | $75.32 | $74.27 | $74.27 | $62.49 | 2,104 |
| 2018-01-17 | $74.49 | $75.39 | $74.49 | $75.38 | $63.42 | 11,950 |
| 2018-01-16 | $76.23 | $76.23 | $73.97 | $73.97 | $62.23 | 6,453 |
| 2018-01-12 | $75.34 | $75.34 | $74.85 | $75.05 | $63.14 | 5,522 |
| 2018-01-11 | $74.18 | $74.92 | $74.18 | $74.80 | $62.46 | 2,502 |
| 2018-01-10 | $73.70 | $75.13 | $73.47 | $75.13 | $62.73 | 5,614 |
| 2018-01-09 | $74.62 | $74.62 | $74.00 | $74.00 | $61.79 | 8,257 |
| 2018-01-08 | $73.37 | $74.51 | $73.37 | $74.51 | $62.21 | 3,554 |
| 2018-01-05 | $74.00 | $74.00 | $73.13 | $73.40 | $61.29 | 5,706 |
| 2018-01-04 | $73.00 | $73.60 | $73.00 | $73.34 | $61.24 | 11,672 |
| 2018-01-03 | $73.72 | $73.72 | $73.11 | $73.38 | $61.27 | 2,589 |
| 2018-01-02 | $73.20 | $73.29 | $72.99 | $73.03 | $60.98 | 1,828 |
| 2017-12-29 | $74.15 | $74.15 | $73.21 | $73.21 | $61.13 | 3,140 |
| 2017-12-28 | $73.02 | $73.27 | $73.02 | $73.27 | $61.18 | 6,228 |
| 2017-12-27 | $72.93 | $73.00 | $72.87 | $72.87 | $60.84 | 2,135 |
| 2017-12-26 | $73.08 | $73.37 | $73.00 | $73.15 | $61.08 | 5,024 |
| 2017-12-22 | $72.48 | $72.75 | $72.45 | $72.64 | $60.65 | 3,615 |
| 2017-12-21 | $72.39 | $72.54 | $72.22 | $72.32 | $60.38 | 1,611 |
| 2017-12-20 | $74.06 | $74.06 | $74.06 | $74.06 | $61.84 | 520 |
| 2017-12-19 | $73.23 | $73.23 | $72.81 | $72.81 | $60.80 | 1,975 |
| 2017-12-18 | $73.21 | $73.80 | $73.15 | $73.15 | $61.08 | 3,483 |
| 2017-12-15 | $73.07 | $73.09 | $72.00 | $72.64 | $60.65 | 9,956 |
| 2017-12-14 | $72.65 | $72.65 | $71.49 | $71.59 | $59.78 | 2,538 |
| 2017-12-13 | $72.30 | $72.95 | $72.30 | $72.68 | $60.68 | 1,701 |
| 2017-12-12 | $73.24 | $73.24 | $72.25 | $72.25 | $60.33 | 3,729 |
| 2017-12-11 | $73.70 | $73.70 | $73.18 | $73.32 | $60.70 | 16,122 |
| 2017-12-08 | $72.82 | $72.82 | $72.82 | $72.82 | $60.28 | 425 |
| 2017-12-07 | $71.76 | $71.97 | $71.76 | $71.97 | $59.58 | 649 |
| 2017-12-06 | $73.99 | $73.99 | $71.60 | $71.60 | $59.27 | 1,941 |
| 2017-12-05 | $73.05 | $73.05 | $71.91 | $71.91 | $59.52 | 4,193 |
| 2017-12-04 | $74.02 | $74.40 | $73.05 | $73.05 | $60.47 | 8,855 |
| 2017-12-01 | $71.35 | $72.22 | $71.35 | $72.22 | $59.79 | 789 |
| 2017-11-30 | $72.29 | $73.00 | $72.29 | $72.45 | $59.97 | 1,035 |
| 2017-11-29 | $70.97 | $71.58 | $70.97 | $71.45 | $59.15 | 1,125 |
| 2017-11-28 | $69.00 | $70.36 | $69.00 | $70.36 | $58.25 | 4,549 |
| 2017-11-27 | $68.60 | $68.77 | $68.39 | $68.77 | $56.93 | 1,054 |
| 2017-11-24 | $68.59 | $68.60 | $68.50 | $68.60 | $56.79 | 605 |
| 2017-11-22 | $68.52 | $68.52 | $68.18 | $68.37 | $56.60 | 3,744 |
| 2017-11-21 | $68.26 | $68.55 | $68.26 | $68.44 | $56.65 | 1,905 |
| 2017-11-20 | $67.77 | $68.23 | $67.77 | $68.10 | $56.37 | 1,619 |
| 2017-11-17 | $67.79 | $68.02 | $67.74 | $68.02 | $56.31 | 2,865 |
| 2017-11-16 | $67.96 | $68.01 | $67.72 | $67.88 | $56.19 | 1,332 |
| 2017-11-15 | $67.63 | $67.63 | $67.33 | $67.34 | $55.74 | 1,348 |
| 2017-11-14 | $67.50 | $67.89 | $67.27 | $67.89 | $56.20 | 823 |
| 2017-11-13 | $67.00 | $67.81 | $67.00 | $67.81 | $56.13 | 2,710 |
| 2017-11-10 | $66.96 | $67.55 | $66.95 | $67.39 | $55.78 | 2,275 |
| 2017-11-09 | $67.02 | $67.35 | $67.02 | $67.35 | $55.75 | 882 |
| 2017-11-08 | $67.58 | $67.79 | $67.58 | $67.79 | $56.01 | 393 |
| 2017-11-07 | $67.27 | $67.40 | $67.13 | $67.13 | $55.47 | 1,687 |
| 2017-11-06 | $67.37 | $67.78 | $67.09 | $67.63 | $55.89 | 3,698 |
| 2017-11-03 | $67.35 | $67.62 | $67.35 | $67.37 | $55.67 | 1,119 |
| 2017-11-02 | $66.80 | $67.27 | $66.80 | $67.27 | $55.59 | 798 |
| 2017-11-01 | $67.67 | $67.76 | $67.15 | $67.20 | $55.53 | 4,012 |
| 2017-10-31 | $67.16 | $67.50 | $67.16 | $67.44 | $55.73 | 1,807 |
| 2017-10-30 | $67.26 | $67.58 | $67.00 | $67.32 | $55.63 | 7,166 |
| 2017-10-27 | $67.00 | $67.80 | $67.00 | $67.57 | $55.84 | 3,976 |
| 2017-10-26 | $67.55 | $67.96 | $67.55 | $67.90 | $56.11 | 11,745 |
| 2017-10-25 | $68.40 | $68.40 | $66.72 | $67.52 | $55.80 | 3,108 |
| 2017-10-24 | $68.43 | $68.43 | $68.31 | $68.38 | $56.51 | 1,337 |
| 2017-10-23 | $68.24 | $68.90 | $68.24 | $68.41 | $56.53 | 981 |
| 2017-10-20 | $67.80 | $68.24 | $67.80 | $68.24 | $56.39 | 1,552 |
| 2017-10-19 | $67.46 | $67.46 | $67.40 | $67.40 | $55.70 | 682 |
| 2017-10-18 | $67.65 | $67.72 | $67.28 | $67.72 | $55.96 | 1,765 |
| 2017-10-17 | $67.65 | $67.65 | $67.48 | $67.54 | $55.82 | 3,830 |
| 2017-10-16 | $67.65 | $67.87 | $67.51 | $67.87 | $56.08 | 2,339 |
| 2017-10-13 | $69.77 | $69.77 | $67.75 | $67.81 | $56.04 | 3,464 |
| 2017-10-12 | $67.96 | $67.96 | $67.61 | $67.70 | $55.94 | 1,310 |
| 2017-10-11 | $67.75 | $68.90 | $67.56 | $67.96 | $55.77 | 5,772 |
| 2017-10-10 | $67.03 | $67.03 | $67.03 | $67.03 | $55.01 | 63 |
| 2017-10-09 | $67.00 | $67.15 | $66.95 | $67.03 | $55.01 | 6,577 |
| 2017-10-06 | $67.00 | $67.00 | $66.68 | $66.77 | $54.80 | 4,112 |
| 2017-10-05 | $67.06 | $67.54 | $67.06 | $67.35 | $55.27 | 2,386 |
| 2017-10-04 | $66.80 | $67.29 | $66.67 | $67.29 | $55.22 | 778 |
| 2017-10-03 | $66.59 | $66.84 | $66.53 | $66.84 | $54.85 | 1,443 |
| 2017-10-02 | $66.94 | $66.94 | $66.20 | $66.59 | $54.65 | 4,581 |
| 2017-09-29 | $66.45 | $67.00 | $66.30 | $66.33 | $54.44 | 1,991 |
| 2017-09-28 | $65.92 | $66.03 | $65.83 | $65.86 | $54.05 | 2,661 |
| 2017-09-27 | $66.69 | $66.69 | $65.63 | $65.76 | $53.97 | 3,300 |
| 2017-09-26 | $67.00 | $67.00 | $66.16 | $66.29 | $54.40 | 1,329 |
| 2017-09-25 | $65.68 | $66.10 | $65.52 | $66.09 | $54.24 | 1,845 |
| 2017-09-22 | $65.44 | $65.52 | $65.44 | $65.52 | $53.77 | 942 |
| 2017-09-21 | $65.52 | $65.68 | $65.52 | $65.68 | $53.90 | 645 |
| 2017-09-20 | $65.67 | $65.84 | $65.44 | $65.56 | $53.80 | 2,757 |
| 2017-09-19 | $66.36 | $67.00 | $65.66 | $65.66 | $53.89 | 8,435 |
| 2017-09-18 | $66.04 | $66.90 | $66.00 | $66.90 | $54.90 | 2,106 |
| 2017-09-15 | $64.75 | $66.50 | $64.75 | $65.50 | $53.76 | 2,575 |
| 2017-09-14 | $65.25 | $65.25 | $63.31 | $63.31 | $51.96 | 736 |
| 2017-09-13 | $64.50 | $65.64 | $64.50 | $65.25 | $53.55 | 1,881 |
| 2017-09-12 | $65.05 | $65.05 | $64.88 | $64.88 | $53.25 | 733 |
| 2017-09-11 | $64.82 | $65.53 | $64.82 | $65.53 | $53.34 | 1,883 |
| 2017-09-08 | $63.00 | $64.35 | $63.00 | $64.35 | $52.38 | 681 |
| 2017-09-07 | $63.43 | $63.73 | $63.43 | $63.73 | $51.87 | 525 |
| 2017-09-06 | $63.51 | $63.51 | $63.51 | $63.51 | $51.69 | 238 |
| 2017-09-05 | $64.04 | $64.06 | $63.51 | $63.51 | $51.69 | 2,904 |
| 2017-09-01 | $63.76 | $64.27 | $63.76 | $64.27 | $52.31 | 720 |
| 2017-08-31 | $64.06 | $64.06 | $63.90 | $63.90 | $52.01 | 861 |
| 2017-08-30 | $63.45 | $63.51 | $63.40 | $63.51 | $51.69 | 2,722 |
| 2017-08-29 | $63.07 | $63.59 | $62.56 | $63.59 | $51.76 | 975 |
| 2017-08-28 | $64.00 | $64.00 | $63.37 | $63.37 | $51.58 | 2,179 |
| 2017-08-25 | $63.73 | $63.85 | $63.73 | $63.85 | $51.97 | 1,293 |
| 2017-08-24 | $63.04 | $63.04 | $63.04 | $63.04 | $51.31 | 388 |
| 2017-08-23 | $63.32 | $63.32 | $63.32 | $63.32 | $51.54 | 623 |
| 2017-08-22 | $62.52 | $63.22 | $62.52 | $63.22 | $51.46 | 3,488 |
| 2017-08-21 | $61.89 | $62.27 | $61.89 | $62.05 | $50.50 | 1,624 |
| 2017-08-18 | $61.90 | $62.48 | $61.79 | $62.31 | $50.72 | 2,786 |
| 2017-08-17 | $63.90 | $63.90 | $61.71 | $62.65 | $50.99 | 6,726 |
| 2017-08-16 | $64.00 | $64.00 | $63.84 | $63.84 | $51.96 | 299 |
| 2017-08-15 | $63.58 | $63.59 | $63.57 | $63.58 | $51.75 | 1,410 |
| 2017-08-14 | $63.15 | $64.00 | $63.15 | $64.00 | $52.09 | 8,481 |
| 2017-08-11 | $63.13 | $63.13 | $62.80 | $62.84 | $51.15 | 1,581 |
| 2017-08-10 | $64.26 | $64.26 | $63.22 | $63.32 | $51.54 | 6,927 |
| 2017-08-09 | $64.50 | $64.71 | $64.13 | $64.42 | $52.43 | 1,801 |
| 2017-08-08 | $65.21 | $65.37 | $64.90 | $64.90 | $52.70 | 1,677 |
| 2017-08-07 | $64.67 | $65.18 | $64.67 | $64.95 | $52.74 | 3,558 |
| 2017-08-04 | $65.28 | $65.28 | $65.28 | $65.28 | $53.01 | 229 |
| 2017-08-03 | $65.04 | $65.04 | $64.62 | $64.80 | $52.62 | 1,013 |
| 2017-08-02 | $64.65 | $64.65 | $64.58 | $64.60 | $52.46 | 952 |
| 2017-08-01 | $65.52 | $65.52 | $64.50 | $65.13 | $52.89 | 1,349 |
| 2017-07-31 | $64.76 | $64.90 | $64.54 | $64.80 | $52.62 | 7,736 |
| 2017-07-28 | $64.89 | $64.89 | $64.28 | $64.35 | $52.25 | 1,032 |
| 2017-07-27 | $64.98 | $65.06 | $64.95 | $65.06 | $52.83 | 1,037 |
| 2017-07-26 | $65.00 | $65.09 | $64.77 | $64.90 | $52.70 | 3,250 |
| 2017-07-25 | $65.15 | $65.67 | $65.15 | $65.67 | $53.32 | 1,036 |
| 2017-07-24 | $61.94 | $64.85 | $61.94 | $64.01 | $51.98 | 1,835 |
| 2017-07-21 | $65.20 | $65.20 | $65.06 | $65.15 | $52.90 | 726 |
| 2017-07-20 | $65.10 | $65.46 | $65.10 | $65.46 | $53.15 | 1,489 |
| 2017-07-19 | $64.10 | $64.84 | $64.10 | $64.81 | $52.63 | 1,605 |
| 2017-07-18 | $64.46 | $64.46 | $63.80 | $63.86 | $51.86 | 4,764 |
| 2017-07-17 | $63.67 | $64.29 | $63.67 | $64.24 | $52.17 | 1,098 |
| 2017-07-14 | $63.90 | $63.94 | $63.90 | $63.93 | $51.91 | 3,139 |
| 2017-07-13 | $62.75 | $63.63 | $62.75 | $63.52 | $51.58 | 2,079 |
| 2017-07-12 | $63.85 | $63.86 | $63.61 | $63.63 | $51.67 | 1,530 |
| 2017-07-11 | $63.41 | $63.60 | $62.90 | $63.31 | $51.00 | 5,324 |
| 2017-07-10 | $63.72 | $64.00 | $63.52 | $63.52 | $51.17 | 15,533 |
| 2017-07-07 | $63.36 | $64.00 | $63.36 | $63.77 | $51.37 | 2,848 |
| 2017-07-06 | $64.11 | $64.11 | $63.25 | $63.25 | $50.95 | 1,634 |
| 2017-07-05 | $65.45 | $65.45 | $64.37 | $64.64 | $52.07 | 3,146 |
| 2017-07-03 | $65.50 | $65.83 | $65.35 | $65.50 | $52.76 | 846 |
| 2017-06-30 | $65.09 | $65.09 | $64.73 | $65.05 | $52.40 | 634 |
| 2017-06-29 | $65.17 | $65.17 | $64.69 | $64.69 | $52.11 | 807 |
| 2017-06-28 | $65.72 | $65.74 | $65.72 | $65.74 | $52.95 | 486 |
| 2017-06-27 | $65.81 | $65.81 | $65.00 | $65.00 | $52.36 | 3,859 |
| 2017-06-26 | $65.74 | $65.91 | $65.65 | $65.74 | $52.95 | 2,142 |
| 2017-06-23 | $65.25 | $65.25 | $65.03 | $65.03 | $52.38 | 622 |
| 2017-06-22 | $64.63 | $65.40 | $62.01 | $65.32 | $52.62 | 22,946 |
| 2017-06-21 | $66.45 | $66.45 | $64.90 | $64.90 | $52.28 | 4,726 |
| 2017-06-20 | $66.80 | $66.80 | $66.80 | $66.80 | $53.80 | 114 |
| 2017-06-19 | $66.98 | $66.98 | $66.80 | $66.80 | $53.80 | 2,568 |
| 2017-06-16 | $66.47 | $66.72 | $65.95 | $66.72 | $53.74 | 13,065 |
| 2017-06-15 | $65.98 | $66.19 | $65.69 | $66.10 | $53.24 | 51,220 |
| 2017-06-14 | $66.39 | $66.39 | $65.74 | $66.25 | $53.36 | 13,830 |
| 2017-06-13 | $66.00 | $66.00 | $66.00 | $66.00 | $53.16 | 2,014 |
| 2017-06-12 | $65.56 | $65.64 | $65.56 | $65.56 | $52.81 | 871 |
| 2017-06-09 | $65.04 | $65.31 | $65.04 | $65.31 | $52.61 | 2,967 |
| 2017-06-08 | $63.90 | $65.04 | $63.87 | $64.31 | $51.80 | 4,412 |
| 2017-06-07 | $64.51 | $64.55 | $64.17 | $64.55 | $51.62 | 6,263 |
| 2017-06-06 | $64.59 | $64.65 | $64.36 | $64.65 | $51.70 | 999 |
| 2017-06-05 | $63.60 | $65.30 | $63.60 | $65.30 | $52.22 | 1,916 |
| 2017-06-02 | $65.78 | $65.79 | $65.77 | $65.79 | $52.61 | 3,245 |
| 2017-06-01 | $64.85 | $65.55 | $64.85 | $65.55 | $52.42 | 1,382 |
| 2017-05-31 | $64.11 | $64.11 | $63.87 | $63.87 | $51.08 | 587 |
| 2017-05-30 | $63.80 | $64.04 | $63.80 | $64.04 | $51.21 | 778 |
| 2017-05-26 | $63.71 | $64.13 | $63.71 | $64.13 | $51.29 | 829 |
| 2017-05-25 | $63.52 | $64.15 | $63.52 | $64.15 | $51.30 | 2,368 |
| 2017-05-24 | $63.28 | $63.49 | $63.28 | $63.41 | $50.71 | 840 |
| 2017-05-23 | $62.92 | $63.56 | $62.92 | $63.33 | $50.65 | 11,935 |
| 2017-05-22 | $62.78 | $63.06 | $62.78 | $62.97 | $50.36 | 1,372 |
| 2017-05-19 | $62.04 | $62.42 | $62.04 | $62.42 | $49.92 | 2,011 |
| 2017-05-18 | $61.09 | $61.50 | $60.75 | $61.50 | $49.18 | 10,809 |
| 2017-05-17 | $61.51 | $61.64 | $61.28 | $61.28 | $49.01 | 2,997 |
| 2017-05-16 | $62.51 | $62.52 | $62.49 | $62.49 | $49.97 | 691 |
| 2017-05-15 | $62.37 | $63.23 | $62.37 | $63.23 | $50.57 | 788 |
| 2017-05-12 | $62.22 | $62.50 | $62.22 | $62.45 | $49.94 | 3,853 |
| 2017-05-11 | $62.70 | $62.70 | $62.38 | $62.58 | $50.04 | 16,106 |
| 2017-05-10 | $62.97 | $63.45 | $62.97 | $63.33 | $50.65 | 2,180 |
| 2017-05-09 | $63.32 | $63.44 | $62.79 | $62.89 | $50.18 | 7,739 |
| 2017-05-08 | $63.47 | $63.64 | $63.24 | $63.53 | $50.69 | 5,204 |
| 2017-05-05 | $63.30 | $63.38 | $63.25 | $63.27 | $50.48 | 1,307 |
| 2017-05-04 | $63.30 | $63.30 | $62.48 | $62.59 | $49.93 | 2,071 |
| 2017-05-03 | $62.84 | $62.94 | $62.75 | $62.94 | $50.22 | 7,797 |
| 2017-05-02 | $62.83 | $63.42 | $62.83 | $62.93 | $50.21 | 2,443 |
| 2017-05-01 | $63.10 | $63.17 | $62.94 | $63.05 | $50.31 | 4,996 |
| 2017-04-28 | $64.80 | $64.80 | $63.52 | $63.52 | $50.68 | 1,060 |
| 2017-04-27 | $64.97 | $64.97 | $64.10 | $64.60 | $51.54 | 8,073 |
| 2017-04-26 | $64.93 | $65.27 | $64.61 | $64.61 | $51.55 | 9,019 |
| 2017-04-25 | $64.75 | $65.18 | $64.75 | $65.18 | $52.01 | 3,870 |
| 2017-04-24 | $64.00 | $64.34 | $63.91 | $64.21 | $51.23 | 5,613 |
| 2017-04-21 | $62.94 | $63.07 | $62.94 | $63.07 | $50.32 | 644 |
| 2017-04-20 | $62.53 | $63.18 | $62.53 | $63.18 | $50.41 | 752 |
| 2017-04-19 | $63.43 | $63.43 | $62.70 | $62.70 | $50.03 | 3,690 |
| 2017-04-18 | $62.94 | $62.94 | $62.86 | $62.86 | $50.15 | 1,441 |
| 2017-04-17 | $61.98 | $64.07 | $61.98 | $62.60 | $49.95 | 2,844 |
| 2017-04-13 | $62.80 | $62.93 | $62.15 | $62.15 | $49.59 | 1,997 |
| 2017-04-12 | $63.12 | $63.17 | $63.10 | $63.10 | $50.35 | 963 |
| 2017-04-11 | $62.58 | $63.44 | $62.58 | $63.30 | $50.50 | 12,624 |
| 2017-04-10 | $62.64 | $63.44 | $62.64 | $63.34 | $50.54 | 6,737 |
| 2017-04-07 | $63.60 | $63.67 | $63.15 | $63.21 | $50.06 | 26,064 |
| 2017-04-06 | $63.00 | $63.35 | $63.00 | $63.35 | $50.17 | 1,709 |
| 2017-04-05 | $63.95 | $64.03 | $62.89 | $62.89 | $49.81 | 2,211 |
| 2017-04-04 | $62.50 | $62.82 | $62.50 | $62.82 | $49.75 | 1,750 |
| 2017-04-03 | $63.57 | $63.57 | $62.34 | $62.71 | $49.66 | 6,978 |
| 2017-03-31 | $63.91 | $63.98 | $63.91 | $63.95 | $50.65 | 1,200 |
| 2017-03-30 | $63.09 | $63.55 | $63.09 | $63.25 | $50.09 | 1,786 |
| 2017-03-29 | $63.20 | $63.33 | $63.20 | $63.29 | $50.12 | 851 |
| 2017-03-28 | $62.22 | $63.24 | $62.00 | $63.16 | $50.02 | 2,367 |
| 2017-03-27 | $62.26 | $62.26 | $61.49 | $62.03 | $49.13 | 9,067 |
| 2017-03-24 | $63.07 | $63.09 | $62.79 | $62.82 | $49.75 | 6,829 |
| 2017-03-23 | $62.95 | $63.50 | $62.90 | $63.32 | $50.15 | 3,271 |
| 2017-03-22 | $62.92 | $62.92 | $62.40 | $62.82 | $49.75 | 11,962 |
| 2017-03-21 | $64.17 | $64.17 | $62.66 | $62.96 | $49.86 | 6,712 |
| 2017-03-20 | $64.60 | $64.60 | $63.64 | $63.85 | $50.57 | 18,015 |
| 2017-03-17 | $64.25 | $64.57 | $64.25 | $64.56 | $51.13 | 2,424 |
| 2017-03-16 | $64.54 | $64.54 | $63.80 | $63.80 | $50.53 | 1,843 |
| 2017-03-15 | $63.80 | $64.67 | $63.79 | $64.67 | $51.22 | 2,170 |
| 2017-03-14 | $62.50 | $63.08 | $62.50 | $62.83 | $49.76 | 751 |
| 2017-03-13 | $63.32 | $63.32 | $63.32 | $63.32 | $50.15 | 953 |
| 2017-03-10 | $62.79 | $62.83 | $62.72 | $62.73 | $49.68 | 3,472 |
| 2017-03-09 | $63.35 | $63.35 | $62.14 | $62.23 | $49.28 | 5,731 |
| 2017-03-08 | $64.49 | $64.49 | $63.20 | $63.38 | $49.85 | 5,200 |
| 2017-03-07 | $64.64 | $64.71 | $64.35 | $64.44 | $50.68 | 2,371 |
| 2017-03-06 | $65.14 | $65.14 | $64.56 | $64.90 | $51.04 | 6,800 |
| 2017-03-03 | $65.20 | $65.20 | $64.98 | $64.99 | $51.11 | 3,664 |
| 2017-03-02 | $66.03 | $66.03 | $65.27 | $65.27 | $51.33 | 3,210 |
| 2017-03-01 | $65.19 | $66.32 | $64.88 | $66.02 | $51.92 | 13,128 |
| 2017-02-28 | $64.80 | $64.83 | $64.75 | $64.75 | $50.92 | 2,057 |
| 2017-02-27 | $64.46 | $64.71 | $64.46 | $64.67 | $50.86 | 5,864 |
| 2017-02-24 | $63.86 | $64.11 | $63.86 | $64.09 | $50.40 | 852 |
| 2017-02-23 | $64.00 | $64.05 | $63.66 | $63.99 | $50.33 | 5,587 |
| 2017-02-22 | $63.36 | $63.81 | $63.36 | $63.50 | $49.94 | 2,660 |
| 2017-02-21 | $62.83 | $63.85 | $62.83 | $63.81 | $50.18 | 1,155 |
| 2017-02-17 | $62.48 | $62.48 | $62.42 | $62.42 | $49.09 | 1,287 |
| 2017-02-16 | $62.94 | $62.95 | $62.81 | $62.85 | $49.43 | 1,396 |
| 2017-02-15 | $62.60 | $62.92 | $62.40 | $62.92 | $49.48 | 1,210 |
| 2017-02-14 | $62.68 | $62.68 | $62.14 | $62.59 | $49.22 | 3,208 |
| 2017-02-13 | $62.53 | $62.95 | $62.47 | $62.77 | $49.37 | 36,993 |
| 2017-02-10 | $61.80 | $62.21 | $61.80 | $62.21 | $48.93 | 2,834 |
| 2017-02-09 | $61.33 | $61.59 | $61.33 | $61.49 | $48.36 | 1,509 |
| 2017-02-08 | $61.29 | $61.29 | $60.85 | $61.15 | $48.09 | 1,848 |
| 2017-02-07 | $61.64 | $61.64 | $61.08 | $61.09 | $47.92 | 4,459 |
| 2017-02-06 | $61.73 | $61.73 | $61.23 | $61.23 | $48.03 | 2,092 |
| 2017-02-03 | $62.05 | $62.20 | $61.85 | $61.85 | $48.52 | 8,051 |
| 2017-02-02 | $60.36 | $61.10 | $60.35 | $60.73 | $47.64 | 7,853 |
| 2017-02-01 | $61.30 | $61.30 | $60.35 | $60.61 | $47.55 | 2,751 |
| 2017-01-31 | $60.76 | $61.29 | $60.56 | $61.29 | $48.08 | 1,568 |
| 2017-01-30 | $60.80 | $60.80 | $60.39 | $60.74 | $47.64 | 3,671 |
| 2017-01-27 | $61.55 | $61.55 | $61.32 | $61.32 | $48.10 | 646 |
| 2017-01-26 | $62.27 | $62.27 | $61.44 | $61.51 | $48.25 | 6,576 |
| 2017-01-25 | $61.37 | $62.02 | $61.37 | $61.92 | $48.57 | 8,190 |
| 2017-01-24 | $60.05 | $60.90 | $60.05 | $60.90 | $47.77 | 3,447 |
| 2017-01-23 | $60.18 | $60.18 | $59.42 | $59.50 | $46.67 | 2,466 |
| 2017-01-20 | $60.16 | $60.16 | $59.90 | $60.01 | $47.07 | 1,030 |
| 2017-01-19 | $59.92 | $60.06 | $59.57 | $59.57 | $46.73 | 3,122 |
| 2017-01-18 | $60.05 | $60.18 | $60.00 | $60.17 | $47.20 | 1,006 |
| 2017-01-17 | $59.85 | $60.25 | $59.85 | $60.04 | $47.09 | 1,277 |
| 2017-01-13 | $60.41 | $60.51 | $60.13 | $60.13 | $47.17 | 5,258 |
| 2017-01-12 | $59.62 | $59.85 | $59.62 | $59.84 | $46.94 | 1,309 |
| 2017-01-11 | $60.05 | $60.05 | $59.84 | $59.84 | $46.94 | 674 |
| 2017-01-10 | $60.70 | $60.80 | $60.19 | $60.19 | $46.81 | 3,591 |
| 2017-01-09 | $61.49 | $61.49 | $60.40 | $60.43 | $47.00 | 8,954 |
| 2017-01-06 | $61.77 | $62.85 | $61.14 | $62.85 | $48.88 | 4,071 |
| 2017-01-05 | $61.89 | $61.89 | $61.21 | $61.22 | $47.61 | 2,434 |
| 2017-01-04 | $61.00 | $66.42 | $61.00 | $61.72 | $48.00 | 16,411 |
| 2017-01-03 | $61.25 | $61.25 | $60.47 | $60.88 | $47.35 | 5,838 |
| 2016-12-30 | $60.69 | $60.77 | $60.02 | $60.25 | $46.86 | 9,010 |
| 2016-12-29 | $60.54 | $60.79 | $60.54 | $60.77 | $47.26 | 2,346 |
| 2016-12-28 | $61.25 | $61.34 | $60.50 | $60.50 | $47.05 | 1,686 |
| 2016-12-27 | $61.41 | $61.67 | $61.32 | $61.49 | $47.82 | 3,213 |
| 2016-12-23 | $61.14 | $61.15 | $60.95 | $60.98 | $47.43 | 777 |
| 2016-12-22 | $61.21 | $61.21 | $60.87 | $61.17 | $47.57 | 2,671 |
| 2016-12-21 | $61.83 | $62.02 | $61.76 | $61.76 | $48.03 | 3,125 |
| 2016-12-20 | $61.58 | $61.84 | $61.58 | $61.74 | $48.01 | 1,505 |
| 2016-12-19 | $61.34 | $61.45 | $60.96 | $61.15 | $47.55 | 3,564 |
| 2016-12-16 | $60.83 | $61.06 | $60.83 | $60.93 | $47.39 | 1,416 |
| 2016-12-15 | $60.88 | $60.98 | $60.48 | $60.48 | $47.04 | 5,327 |
| 2016-12-14 | $61.75 | $61.80 | $60.33 | $60.33 | $46.92 | 9,357 |
| 2016-12-13 | $61.25 | $61.69 | $61.23 | $61.67 | $47.96 | 2,587 |
| 2016-12-12 | $61.29 | $61.51 | $60.85 | $61.07 | $47.49 | 9,685 |
| 2016-12-09 | $60.56 | $61.07 | $60.56 | $61.07 | $47.49 | 6,893 |
| 2016-12-08 | $60.99 | $61.33 | $59.10 | $61.00 | $47.08 | 25,248 |
| 2016-12-07 | $58.87 | $60.71 | $58.87 | $60.52 | $46.71 | 15,326 |
| 2016-12-06 | $58.95 | $59.45 | $58.84 | $59.24 | $45.72 | 8,689 |
| 2016-12-05 | $59.03 | $59.03 | $58.55 | $59.01 | $45.55 | 21,897 |
| 2016-12-02 | $58.44 | $58.46 | $58.13 | $58.35 | $45.04 | 4,692 |
| 2016-12-01 | $57.90 | $58.39 | $57.72 | $57.72 | $44.55 | 3,370 |
| 2016-11-30 | $58.75 | $58.98 | $58.42 | $58.42 | $45.09 | 2,735 |
| 2016-11-29 | $58.51 | $59.17 | $58.37 | $58.77 | $45.36 | 6,091 |
| 2016-11-28 | $58.02 | $59.03 | $58.02 | $58.96 | $45.51 | 3,269 |
| 2016-11-25 | $58.48 | $58.62 | $58.48 | $58.62 | $45.25 | 523 |
| 2016-11-23 | $58.40 | $58.40 | $57.82 | $57.82 | $44.63 | 1,872 |
| 2016-11-22 | $58.00 | $58.47 | $57.90 | $58.25 | $44.96 | 2,247 |
| 2016-11-21 | $57.00 | $57.84 | $57.00 | $57.84 | $44.64 | 3,615 |
| 2016-11-18 | $57.00 | $57.00 | $56.69 | $56.76 | $43.81 | 2,707 |
| 2016-11-17 | $56.48 | $56.95 | $56.48 | $56.85 | $43.88 | 3,728 |
| 2016-11-16 | $57.09 | $57.23 | $56.18 | $56.48 | $43.59 | 9,429 |
| 2016-11-15 | $56.20 | $57.07 | $56.09 | $57.00 | $44.00 | 4,627 |
| 2016-11-14 | $55.51 | $56.15 | $55.23 | $55.90 | $43.14 | 7,736 |
| 2016-11-11 | $54.87 | $55.03 | $54.63 | $54.76 | $42.27 | 8,175 |
| 2016-11-10 | $55.40 | $55.40 | $54.23 | $54.86 | $42.34 | 4,035 |
| 2016-11-09 | $52.75 | $55.34 | $52.75 | $55.34 | $42.71 | 8,412 |
| 2016-11-08 | $53.02 | $54.11 | $53.02 | $53.82 | $41.54 | 3,471 |
| 2016-11-07 | $53.14 | $53.14 | $52.42 | $52.95 | $40.75 | 2,660 |
| 2016-11-04 | $52.06 | $52.06 | $51.73 | $51.73 | $39.80 | 740 |
| 2016-11-03 | $51.75 | $51.98 | $51.43 | $51.43 | $39.58 | 889 |
| 2016-11-02 | $52.33 | $52.33 | $51.70 | $51.70 | $39.79 | 4,043 |
| 2016-11-01 | $54.58 | $54.58 | $52.49 | $52.60 | $40.48 | 4,606 |
| 2016-10-31 | $54.16 | $54.62 | $54.14 | $54.31 | $41.79 | 10,090 |
| 2016-10-28 | $53.93 | $54.00 | $53.44 | $53.52 | $41.19 | 2,249 |
| 2016-10-27 | $54.12 | $54.14 | $53.40 | $53.40 | $41.09 | 3,599 |
| 2016-10-26 | $53.46 | $54.15 | $53.46 | $54.12 | $41.65 | 853 |
| 2016-10-25 | $53.98 | $54.00 | $53.90 | $53.93 | $41.50 | 3,094 |
| 2016-10-24 | $54.34 | $54.34 | $53.89 | $53.97 | $41.53 | 1,263 |
| 2016-10-21 | $53.47 | $53.74 | $53.47 | $53.73 | $41.35 | 1,004 |
| 2016-10-20 | $54.22 | $54.22 | $53.79 | $54.19 | $41.70 | 2,219 |
| 2016-10-19 | $54.44 | $54.73 | $54.44 | $54.59 | $42.01 | 1,870 |
| 2016-10-18 | $54.19 | $54.52 | $54.19 | $54.44 | $41.89 | 967 |
| 2016-10-17 | $54.01 | $54.12 | $54.01 | $54.01 | $41.56 | 583 |
| 2016-10-14 | $54.61 | $54.67 | $54.16 | $54.16 | $41.68 | 1,509 |
| 2016-10-13 | $54.10 | $54.10 | $54.10 | $54.10 | $41.63 | 199 |
| 2016-10-12 | $54.10 | $54.38 | $54.10 | $54.38 | $41.85 | 1,103 |
| 2016-10-11 | $54.91 | $54.91 | $53.15 | $53.71 | $41.33 | 5,427 |
| 2016-10-10 | $55.00 | $55.48 | $54.98 | $55.31 | $42.22 | 3,278 |
| 2016-10-07 | $55.06 | $55.58 | $55.00 | $55.00 | $41.98 | 1,443 |
| 2016-10-06 | $55.27 | $55.27 | $55.27 | $55.27 | $42.19 | 74 |
| 2016-10-05 | $54.90 | $55.30 | $54.90 | $55.27 | $42.19 | 1,675 |
| 2016-10-04 | $55.75 | $55.79 | $54.41 | $54.75 | $41.79 | 3,596 |
| 2016-10-03 | $56.71 | $56.71 | $55.87 | $56.04 | $42.77 | 2,149 |
| 2016-09-30 | $56.65 | $57.23 | $56.65 | $56.91 | $43.44 | 5,912 |
| 2016-09-29 | $57.21 | $57.35 | $56.50 | $56.51 | $43.13 | 977 |
| 2016-09-28 | $57.09 | $57.37 | $56.74 | $57.37 | $43.79 | 1,011 |
| 2016-09-27 | $57.17 | $57.17 | $57.17 | $57.17 | $43.64 | 8 |
| 2016-09-26 | $57.67 | $57.67 | $57.02 | $57.17 | $43.64 | 3,350 |
| 2016-09-23 | $59.03 | $59.03 | $55.59 | $57.82 | $44.13 | 1,731 |
| 2016-09-22 | $58.03 | $58.27 | $57.91 | $58.05 | $44.31 | 2,025 |
| 2016-09-21 | $56.26 | $57.43 | $56.01 | $57.43 | $43.83 | 2,994 |
| 2016-09-20 | $56.02 | $56.24 | $55.19 | $55.62 | $42.45 | 13,872 |
| 2016-09-19 | $55.67 | $56.02 | $55.67 | $55.78 | $42.58 | 720 |
| 2016-09-16 | $54.90 | $54.96 | $54.59 | $54.60 | $41.67 | 3,067 |
| 2016-09-15 | $54.15 | $55.16 | $54.15 | $55.10 | $42.06 | 3,742 |
| 2016-09-14 | $54.39 | $55.07 | $52.01 | $54.19 | $41.36 | 8,905 |
| 2016-09-13 | $55.53 | $55.54 | $53.82 | $54.48 | $41.58 | 25,722 |
| 2016-09-12 | $54.65 | $56.25 | $53.10 | $56.15 | $42.86 | 18,185 |
| 2016-09-09 | $56.69 | $56.79 | $54.99 | $54.99 | $41.97 | 6,070 |
| 2016-09-08 | $58.45 | $58.60 | $58.35 | $58.60 | $44.36 | 3,369 |
| 2016-09-07 | $58.15 | $60.01 | $56.95 | $58.33 | $44.16 | 5,198 |
| 2016-09-06 | $58.10 | $58.22 | $57.76 | $58.22 | $44.07 | 3,449 |
| 2016-09-02 | $57.58 | $57.86 | $57.43 | $57.79 | $43.75 | 3,107 |
| 2016-09-01 | $56.25 | $56.35 | $56.25 | $56.35 | $42.65 | 1,177 |
| 2016-08-31 | $56.73 | $56.73 | $56.58 | $56.62 | $42.86 | 909 |
| 2016-08-30 | $57.99 | $57.99 | $56.97 | $56.97 | $43.13 | 1,334 |
| 2016-08-29 | $57.55 | $57.66 | $57.54 | $57.66 | $43.65 | 2,692 |
| 2016-08-26 | $58.00 | $58.56 | $55.88 | $56.79 | $42.99 | 10,695 |
| 2016-08-25 | $57.46 | $57.80 | $57.46 | $57.80 | $43.76 | 9,556 |
| 2016-08-24 | $58.17 | $58.17 | $58.17 | $58.17 | $44.04 | 129 |
| 2016-08-23 | $58.16 | $58.27 | $58.16 | $58.17 | $44.04 | 512 |
| 2016-08-22 | $57.87 | $57.87 | $57.87 | $57.87 | $43.81 | 654 |
| 2016-08-19 | $58.41 | $58.41 | $58.41 | $58.41 | $44.22 | 301 |
| 2016-08-18 | $58.03 | $58.30 | $58.00 | $58.19 | $44.05 | 909 |
| 2016-08-17 | $57.51 | $57.61 | $56.90 | $57.61 | $43.61 | 4,151 |
| 2016-08-16 | $57.52 | $57.65 | $57.43 | $57.43 | $43.48 | 1,061 |
| 2016-08-15 | $58.65 | $58.65 | $58.06 | $58.06 | $43.95 | 2,901 |
| 2016-08-12 | $58.44 | $58.53 | $58.03 | $58.06 | $43.95 | 862 |
| 2016-08-11 | $57.99 | $57.99 | $57.99 | $57.99 | $43.90 | 431 |
| 2016-08-10 | $57.78 | $57.98 | $55.90 | $57.60 | $43.60 | 10,067 |
| 2016-08-09 | $58.00 | $58.16 | $57.87 | $57.89 | $43.73 | 2,327 |
| 2016-08-08 | $57.56 | $58.39 | $57.56 | $57.90 | $43.74 | 10,706 |
| 2016-08-05 | $57.80 | $58.04 | $57.65 | $57.95 | $43.78 | 11,294 |
| 2016-08-04 | $57.59 | $57.59 | $57.39 | $57.39 | $43.35 | 1,260 |
| 2016-08-03 | $57.03 | $57.12 | $57.03 | $57.12 | $43.15 | 1,289 |
| 2016-08-02 | $56.92 | $57.21 | $56.92 | $57.21 | $43.22 | 587 |
| 2016-08-01 | $58.15 | $58.46 | $57.89 | $57.96 | $43.79 | 9,010 |
| 2016-07-29 | $58.14 | $58.59 | $57.80 | $58.54 | $44.22 | 12,839 |
| 2016-07-28 | $57.64 | $58.31 | $57.64 | $58.28 | $44.03 | 4,310 |
| 2016-07-27 | $58.73 | $58.73 | $57.42 | $57.98 | $43.80 | 2,158 |
| 2016-07-26 | $57.93 | $58.38 | $57.93 | $58.38 | $44.10 | 3,486 |
| 2016-07-25 | $58.13 | $58.34 | $58.11 | $58.34 | $44.07 | 2,319 |
| 2016-07-22 | $58.60 | $58.80 | $58.60 | $58.80 | $44.42 | 7,432 |
| 2016-07-21 | $58.32 | $58.32 | $57.75 | $58.16 | $43.94 | 2,804 |
| 2016-07-20 | $58.11 | $58.99 | $58.09 | $58.44 | $44.15 | 1,060 |
| 2016-07-19 | $56.00 | $58.39 | $56.00 | $58.35 | $44.08 | 4,386 |
| 2016-07-18 | $58.61 | $58.61 | $58.61 | $58.61 | $44.28 | 375 |
| 2016-07-15 | $58.84 | $58.84 | $57.99 | $58.39 | $44.11 | 10,033 |
| 2016-07-14 | $58.63 | $58.63 | $58.21 | $58.43 | $44.14 | 890 |
| 2016-07-13 | $58.84 | $58.84 | $58.03 | $58.31 | $44.05 | 8,505 |
| 2016-07-12 | $57.94 | $58.36 | $57.94 | $58.25 | $44.00 | 1,440 |
| 2016-07-11 | $57.60 | $57.97 | $57.60 | $57.87 | $43.43 | 6,875 |
| 2016-07-08 | $56.95 | $57.17 | $56.85 | $57.17 | $42.90 | 11,844 |
| 2016-07-07 | $56.17 | $56.87 | $55.63 | $55.84 | $41.91 | 5,873 |
| 2016-07-06 | $55.95 | $55.95 | $55.27 | $55.27 | $41.48 | 1,036 |
| 2016-07-05 | $56.04 | $56.14 | $55.76 | $55.96 | $42.00 | 7,454 |
| 2016-07-01 | $55.99 | $56.65 | $55.99 | $56.64 | $42.51 | 4,404 |
| 2016-06-30 | $54.59 | $56.20 | $54.59 | $56.20 | $42.18 | 7,972 |
| 2016-06-29 | $52.95 | $54.27 | $52.95 | $54.27 | $40.73 | 1,440 |
| 2016-06-28 | $52.99 | $56.57 | $50.10 | $52.26 | $39.22 | 12,685 |
| 2016-06-27 | $52.42 | $52.42 | $51.01 | $51.47 | $38.63 | 3,658 |
| 2016-06-24 | $51.32 | $54.67 | $50.01 | $53.55 | $40.19 | 8,409 |
| 2016-06-23 | $55.19 | $55.34 | $55.12 | $55.34 | $41.53 | 1,728 |
| 2016-06-22 | $57.21 | $57.21 | $51.68 | $54.70 | $41.05 | 1,669 |
| 2016-06-21 | $54.17 | $54.73 | $54.17 | $54.63 | $41.00 | 21,148 |
| 2016-06-20 | $54.49 | $54.96 | $54.47 | $54.67 | $41.03 | 7,191 |
| 2016-06-17 | $54.00 | $54.00 | $53.64 | $53.64 | $40.25 | 724 |
| 2016-06-16 | $52.57 | $53.63 | $52.57 | $53.63 | $40.25 | 675 |
| 2016-06-15 | $53.58 | $53.67 | $53.37 | $53.37 | $40.05 | 8,235 |
| 2016-06-14 | $53.00 | $53.50 | $49.45 | $53.50 | $40.15 | 5,485 |
| 2016-06-13 | $54.00 | $54.21 | $53.54 | $53.54 | $40.18 | 7,670 |
| 2016-06-10 | $54.37 | $54.49 | $54.09 | $54.25 | $40.71 | 1,891 |
| 2016-06-09 | $54.66 | $55.04 | $54.66 | $55.04 | $41.30 | 895 |
| 2016-06-08 | $55.31 | $56.24 | $55.20 | $55.54 | $41.35 | 2,816 |
| 2016-06-07 | $55.05 | $55.13 | $55.05 | $55.13 | $41.04 | 509 |
| 2016-06-06 | $54.05 | $54.74 | $52.37 | $54.71 | $40.73 | 2,166 |
| 2016-06-03 | $53.57 | $54.26 | $53.57 | $54.11 | $40.28 | 3,844 |
| 2016-06-02 | $53.16 | $53.30 | $53.15 | $53.30 | $39.68 | 1,377 |
| 2016-06-01 | $52.52 | $53.41 | $52.30 | $53.41 | $39.76 | 8,423 |
| 2016-05-31 | $53.05 | $53.43 | $52.65 | $52.75 | $39.27 | 6,717 |
| 2016-05-27 | $52.76 | $52.95 | $52.75 | $52.95 | $39.42 | 6,603 |
| 2016-05-26 | $52.68 | $52.69 | $52.68 | $52.69 | $39.23 | 461 |
| 2016-05-25 | $52.30 | $52.37 | $52.09 | $52.10 | $38.79 | 4,138 |
| 2016-05-24 | $51.40 | $51.60 | $51.40 | $51.60 | $38.42 | 2,971 |
| 2016-05-23 | $51.00 | $51.00 | $50.60 | $50.60 | $37.67 | 9,584 |
| 2016-05-20 | $50.52 | $51.06 | $50.52 | $51.06 | $38.02 | 466 |
| 2016-05-19 | $50.07 | $50.38 | $49.99 | $50.27 | $37.42 | 3,103 |
| 2016-05-18 | $51.19 | $51.19 | $50.04 | $50.10 | $37.30 | 2,591 |
| 2016-05-17 | $51.80 | $51.80 | $50.68 | $51.02 | $37.98 | 3,401 |
| 2016-05-16 | $52.05 | $52.18 | $52.00 | $52.17 | $38.84 | 1,449 |
| 2016-05-13 | $52.41 | $52.42 | $51.70 | $51.70 | $38.49 | 2,067 |
| 2016-05-12 | $52.85 | $52.85 | $52.35 | $52.66 | $39.20 | 10,713 |
| 2016-05-11 | $52.44 | $52.44 | $52.14 | $52.27 | $38.91 | 14,257 |
| 2016-05-10 | $52.24 | $52.76 | $52.24 | $52.65 | $39.09 | 3,218 |
| 2016-05-09 | $51.76 | $51.88 | $51.41 | $51.73 | $38.40 | 2,785 |
| 2016-05-06 | $51.61 | $51.61 | $51.36 | $51.53 | $38.25 | 2,247 |
| 2016-05-05 | $51.85 | $52.18 | $51.63 | $51.63 | $38.33 | 4,388 |
| 2016-05-04 | $51.84 | $51.84 | $51.59 | $51.77 | $38.44 | 3,853 |
| 2016-05-03 | $51.80 | $51.85 | $51.53 | $51.75 | $38.42 | 1,184 |
| 2016-05-02 | $52.26 | $52.68 | $52.11 | $52.68 | $39.11 | 3,994 |
| 2016-04-29 | $52.20 | $52.37 | $51.82 | $52.29 | $38.82 | 8,357 |
| 2016-04-28 | $52.85 | $52.88 | $52.05 | $52.12 | $38.69 | 8,121 |
| 2016-04-27 | $51.99 | $52.94 | $51.99 | $52.94 | $39.30 | 2,359 |
| 2016-04-26 | $51.70 | $51.80 | $51.50 | $51.70 | $38.38 | 4,163 |
| 2016-04-25 | $50.87 | $50.97 | $50.84 | $50.90 | $37.79 | 3,393 |
| 2016-04-22 | $51.19 | $51.43 | $50.98 | $51.43 | $38.18 | 3,248 |
| 2016-04-21 | $52.43 | $52.43 | $50.61 | $50.61 | $37.57 | 10,537 |
| 2016-04-20 | $52.68 | $52.70 | $52.63 | $52.70 | $39.12 | 841 |
| 2016-04-19 | $52.21 | $53.01 | $52.21 | $52.84 | $39.23 | 4,259 |
| 2016-04-18 | $51.57 | $52.25 | $51.57 | $52.22 | $38.77 | 4,231 |
| 2016-04-15 | $52.00 | $52.00 | $51.54 | $51.75 | $38.42 | 5,439 |
| 2016-04-14 | $51.83 | $51.90 | $51.52 | $51.52 | $38.24 | 2,935 |
| 2016-04-13 | $51.54 | $51.95 | $51.54 | $51.93 | $38.55 | 1,835 |
| 2016-04-12 | $50.73 | $51.66 | $50.73 | $51.66 | $38.35 | 9,059 |
| 2016-04-11 | $50.54 | $51.20 | $50.40 | $50.40 | $37.42 | 5,004 |
| 2016-04-08 | $49.75 | $50.90 | $49.75 | $50.54 | $37.52 | 1,850 |
| 2016-04-07 | $51.00 | $51.00 | $50.11 | $50.30 | $37.08 | 4,854 |
| 2016-04-06 | $50.70 | $51.03 | $50.39 | $51.03 | $37.62 | 3,502 |
| 2016-04-05 | $51.70 | $51.70 | $50.65 | $50.70 | $37.37 | 6,318 |
| 2016-04-04 | $52.65 | $52.65 | $51.83 | $51.85 | $38.22 | 6,723 |
| 2016-04-01 | $51.76 | $52.55 | $51.76 | $52.55 | $38.74 | 1,869 |
| 2016-03-31 | $52.00 | $52.26 | $52.00 | $52.20 | $38.48 | 2,751 |
| 2016-03-30 | $51.53 | $52.65 | $51.53 | $52.17 | $38.46 | 3,558 |
| 2016-03-29 | $50.53 | $51.63 | $50.51 | $51.63 | $38.06 | 1,901 |
| 2016-03-28 | $51.50 | $51.50 | $50.44 | $50.44 | $37.18 | 3,803 |
| 2016-03-24 | $50.47 | $50.47 | $49.94 | $50.47 | $37.20 | 5,139 |
| 2016-03-23 | $50.95 | $51.02 | $50.75 | $50.82 | $37.46 | 4,173 |
| 2016-03-22 | $51.53 | $51.53 | $50.83 | $51.18 | $37.73 | 4,832 |
| 2016-03-21 | $51.32 | $51.52 | $51.32 | $51.47 | $37.94 | 3,683 |
| 2016-03-18 | $51.61 | $51.99 | $51.38 | $51.51 | $37.97 | 14,398 |
| 2016-03-17 | $50.65 | $52.01 | $50.65 | $51.80 | $38.18 | 9,406 |
| 2016-03-16 | $49.64 | $50.70 | $49.61 | $50.70 | $37.37 | 10,659 |
| 2016-03-15 | $49.33 | $49.79 | $49.33 | $49.71 | $36.64 | 9,610 |
| 2016-03-14 | $50.25 | $50.25 | $49.75 | $50.08 | $36.91 | 15,513 |
| 2016-03-11 | $50.05 | $50.37 | $49.91 | $50.05 | $36.90 | 13,846 |
| 2016-03-10 | $50.45 | $50.45 | $48.63 | $49.33 | $36.36 | 26,688 |
| 2016-03-09 | $49.12 | $49.30 | $49.07 | $49.13 | $36.21 | 15,447 |
| 2016-03-08 | $48.84 | $49.27 | $48.78 | $48.78 | $35.69 | 6,231 |
| 2016-03-07 | $48.76 | $49.53 | $48.73 | $49.22 | $36.02 | 13,600 |
| 2016-03-04 | $48.00 | $49.13 | $47.88 | $48.97 | $35.83 | 13,436 |
| 2016-03-03 | $47.34 | $48.01 | $47.05 | $48.01 | $35.13 | 5,900 |
| 2016-03-02 | $46.12 | $47.40 | $45.95 | $47.40 | $34.68 | 28,921 |
| 2016-03-01 | $46.30 | $46.70 | $46.23 | $46.55 | $34.06 | 7,769 |
| 2016-02-29 | $46.35 | $46.60 | $45.88 | $45.91 | $33.59 | 16,910 |
| 2016-02-26 | $46.78 | $46.87 | $45.82 | $46.03 | $33.68 | 13,920 |
| 2016-02-25 | $46.17 | $46.65 | $46.17 | $46.65 | $34.13 | 2,269 |
| 2016-02-24 | $45.15 | $46.05 | $44.96 | $46.05 | $33.70 | 4,046 |
| 2016-02-23 | $45.98 | $45.99 | $45.79 | $45.79 | $33.51 | 1,389 |
| 2016-02-22 | $46.25 | $46.26 | $46.07 | $46.19 | $33.80 | 5,282 |
| 2016-02-19 | $45.12 | $45.39 | $45.06 | $45.28 | $33.13 | 19,292 |
| 2016-02-18 | $42.74 | $45.33 | $42.33 | $45.33 | $33.17 | 2,318 |
| 2016-02-17 | $44.66 | $45.22 | $44.66 | $45.22 | $33.09 | 2,678 |
| 2016-02-16 | $43.50 | $44.00 | $43.30 | $44.00 | $32.20 | 7,202 |
| 2016-02-12 | $42.67 | $42.82 | $42.50 | $42.61 | $31.17 | 2,114 |
| 2016-02-11 | $42.12 | $42.32 | $41.58 | $42.14 | $30.84 | 5,695 |
| 2016-02-10 | $43.55 | $43.55 | $43.50 | $43.54 | $31.86 | 974 |
| 2016-02-09 | $43.17 | $43.77 | $43.17 | $43.60 | $31.83 | 2,277 |
| 2016-02-08 | $43.20 | $43.26 | $40.93 | $43.26 | $31.58 | 21,938 |
| 2016-02-05 | $43.90 | $43.90 | $43.37 | $43.62 | $31.84 | 3,744 |
| 2016-02-04 | $44.00 | $44.45 | $43.78 | $43.98 | $32.10 | 10,761 |
| 2016-02-03 | $43.28 | $44.18 | $42.42 | $43.93 | $32.07 | 9,336 |
| 2016-02-02 | $43.59 | $43.59 | $42.50 | $42.68 | $31.15 | 2,073 |
| 2016-02-01 | $43.17 | $43.87 | $43.04 | $43.80 | $31.97 | 2,450 |
| 2016-01-29 | $42.10 | $43.36 | $42.10 | $43.36 | $31.65 | 16,454 |
| 2016-01-28 | $40.82 | $41.60 | $40.82 | $41.60 | $30.37 | 5,802 |
| 2016-01-27 | $40.50 | $41.62 | $40.03 | $40.52 | $29.58 | 139,800 |
| 2016-01-26 | $40.44 | $40.85 | $40.41 | $40.56 | $29.61 | 6,057 |
| 2016-01-25 | $40.53 | $40.54 | $39.62 | $39.62 | $28.92 | 8,738 |
| 2016-01-22 | $39.57 | $40.88 | $39.57 | $40.88 | $29.84 | 7,868 |
| 2016-01-21 | $39.17 | $40.01 | $38.98 | $39.33 | $28.71 | 12,806 |
| 2016-01-20 | $39.63 | $39.74 | $37.34 | $39.15 | $28.58 | 18,825 |
| 2016-01-19 | $40.87 | $40.98 | $39.69 | $40.49 | $29.56 | 24,681 |
| 2016-01-15 | $40.15 | $40.45 | $39.11 | $40.26 | $29.39 | 12,357 |
| 2016-01-14 | $40.30 | $41.96 | $40.17 | $41.58 | $30.35 | 31,697 |
| 2016-01-13 | $41.70 | $41.76 | $40.00 | $40.30 | $29.42 | 18,046 |
| 2016-01-12 | $41.95 | $41.95 | $40.47 | $41.29 | $30.14 | 22,223 |
| 2016-01-11 | $42.59 | $42.59 | $40.51 | $41.31 | $30.15 | 195,857 |
| 2016-01-08 | $42.22 | $42.34 | $41.40 | $41.40 | $29.92 | 126,458 |
| 2016-01-07 | $41.67 | $42.83 | $40.26 | $42.10 | $30.43 | 77,327 |
| 2016-01-06 | $43.48 | $43.92 | $43.15 | $43.15 | $31.19 | 10,637 |
| 2016-01-05 | $43.80 | $44.34 | $43.80 | $44.34 | $32.05 | 2,933 |
| 2016-01-04 | $44.00 | $44.00 | $43.00 | $43.82 | $31.67 | 11,744 |
| 2015-12-31 | $45.68 | $45.68 | $44.56 | $44.78 | $32.37 | 5,463 |
| 2015-12-30 | $45.85 | $45.87 | $45.73 | $45.82 | $33.12 | 2,928 |
| 2015-12-29 | $45.40 | $46.00 | $45.40 | $46.00 | $33.25 | 528 |
| 2015-12-28 | $45.28 | $45.40 | $45.20 | $45.40 | $32.82 | 1,414 |
| 2015-12-24 | $45.46 | $45.80 | $45.45 | $45.76 | $33.08 | 849 |
| 2015-12-23 | $44.67 | $45.64 | $44.67 | $45.42 | $32.83 | 35,932 |
| 2015-12-22 | $43.54 | $44.35 | $43.35 | $44.35 | $32.06 | 2,589 |
| 2015-12-21 | $42.76 | $43.19 | $42.75 | $43.10 | $31.15 | 2,349 |
| 2015-12-18 | $44.41 | $44.41 | $42.94 | $42.94 | $31.04 | 15,060 |
| 2015-12-17 | $44.78 | $45.06 | $44.57 | $44.72 | $32.32 | 3,056 |
| 2015-12-16 | $44.42 | $45.00 | $44.35 | $44.93 | $32.48 | 3,376 |
| 2015-12-15 | $42.68 | $44.19 | $42.68 | $43.77 | $31.64 | 4,995 |
| 2015-12-14 | $42.55 | $42.69 | $42.12 | $42.51 | $30.73 | 9,658 |
| 2015-12-11 | $42.77 | $42.86 | $42.27 | $42.57 | $30.77 | 5,565 |
| 2015-12-10 | $43.90 | $43.94 | $43.90 | $43.94 | $31.76 | 492 |
| 2015-12-09 | $45.11 | $45.11 | $43.78 | $43.78 | $31.64 | 1,949 |
| 2015-12-08 | $44.65 | $44.88 | $44.54 | $44.88 | $32.15 | 3,293 |
| 2015-12-07 | $45.27 | $45.29 | $45.12 | $45.18 | $32.37 | 4,282 |
| 2015-12-04 | $45.20 | $45.90 | $45.20 | $45.90 | $32.88 | 473 |
| 2015-12-03 | $44.71 | $44.71 | $44.42 | $44.48 | $31.86 | 1,445 |
| 2015-12-02 | $46.77 | $47.85 | $45.48 | $45.56 | $32.64 | 12,706 |
| 2015-12-01 | $46.41 | $47.01 | $46.41 | $47.00 | $33.67 | 1,511 |
| 2015-11-30 | $45.83 | $46.66 | $45.80 | $46.37 | $33.22 | 662 |
| 2015-11-27 | $46.42 | $46.50 | $46.42 | $46.44 | $33.27 | 495 |
| 2015-11-25 | $46.00 | $46.00 | $46.00 | $46.00 | $32.95 | 166 |
| 2015-11-24 | $46.00 | $46.00 | $46.00 | $46.00 | $32.95 | 303 |
| 2015-11-23 | $46.37 | $46.37 | $46.06 | $46.29 | $33.16 | 4,864 |
| 2015-11-20 | $46.66 | $46.66 | $45.95 | $46.01 | $32.96 | 6,788 |
| 2015-11-19 | $45.71 | $45.99 | $45.71 | $45.99 | $32.95 | 648 |
| 2015-11-18 | $44.40 | $45.38 | $44.40 | $45.38 | $32.51 | 1,445 |
| 2015-11-17 | $45.10 | $45.12 | $44.35 | $44.35 | $31.77 | 11,465 |
| 2015-11-16 | $44.12 | $45.10 | $44.10 | $45.10 | $32.31 | 3,234 |
| 2015-11-13 | $44.31 | $44.31 | $43.60 | $43.79 | $31.37 | 2,347 |
| 2015-11-12 | $45.52 | $45.52 | $44.27 | $44.27 | $31.71 | 2,161 |
| 2015-11-11 | $46.78 | $46.78 | $45.73 | $45.75 | $32.77 | 3,617 |
| 2015-11-10 | $45.46 | $45.46 | $45.40 | $45.40 | $32.52 | 1,556 |
| 2015-11-09 | $45.37 | $45.39 | $45.07 | $45.39 | $32.52 | 2,593 |
| 2015-11-06 | $46.08 | $46.08 | $45.35 | $45.54 | $32.54 | 1,729 |
| 2015-11-05 | $47.25 | $47.30 | $47.09 | $47.30 | $33.79 | 2,287 |
| 2015-11-04 | $47.42 | $47.42 | $47.09 | $47.20 | $33.72 | 6,163 |
| 2015-11-03 | $47.69 | $47.76 | $47.09 | $47.46 | $33.91 | 2,074 |
| 2015-11-02 | $46.21 | $47.28 | $46.21 | $47.27 | $33.77 | 3,127 |
| 2015-10-30 | $46.63 | $46.81 | $46.63 | $46.64 | $33.32 | 505 |
| 2015-10-29 | $46.11 | $46.11 | $46.11 | $46.11 | $32.94 | 440 |
| 2015-10-28 | $46.50 | $46.59 | $46.06 | $46.11 | $32.94 | 1,436 |
| 2015-10-27 | $46.19 | $46.52 | $45.81 | $45.81 | $32.73 | 2,854 |
| 2015-10-26 | $46.51 | $46.64 | $46.50 | $46.64 | $33.32 | 1,154 |
| 2015-10-23 | $47.77 | $47.77 | $46.85 | $46.86 | $33.48 | 3,480 |
| 2015-10-22 | $46.70 | $47.25 | $46.70 | $47.22 | $33.74 | 3,668 |
| 2015-10-21 | $46.01 | $46.01 | $45.87 | $45.87 | $32.77 | 498 |
| 2015-10-20 | $45.94 | $46.01 | $45.90 | $46.00 | $32.86 | 839 |
| 2015-10-19 | $45.68 | $45.69 | $45.54 | $45.54 | $32.54 | 773 |
| 2015-10-16 | $45.63 | $45.80 | $45.63 | $45.80 | $32.72 | 2,037 |
| 2015-10-15 | $44.74 | $45.33 | $44.51 | $45.33 | $32.38 | 1,454 |
| 2015-10-14 | $45.21 | $45.33 | $44.96 | $45.23 | $32.31 | 2,395 |
| 2015-10-13 | $45.42 | $45.42 | $44.90 | $44.90 | $32.08 | 1,798 |
| 2015-10-12 | $45.60 | $45.60 | $45.43 | $45.43 | $32.46 | 1,000 |
| 2015-10-09 | $45.58 | $45.74 | $45.20 | $45.20 | $32.29 | 4,462 |
| 2015-10-08 | $44.34 | $45.53 | $44.34 | $45.41 | $32.44 | 10,265 |
| 2015-10-07 | $44.50 | $45.00 | $44.01 | $44.52 | $31.56 | 31,394 |
| 2015-10-06 | $44.50 | $44.50 | $43.92 | $44.08 | $31.25 | 1,874 |
| 2015-10-05 | $43.16 | $44.39 | $43.03 | $44.24 | $31.36 | 5,786 |
| 2015-10-02 | $41.54 | $42.94 | $41.50 | $42.49 | $30.12 | 8,308 |
| 2015-10-01 | $43.58 | $43.58 | $40.89 | $41.11 | $29.14 | 21,870 |
| 2015-09-30 | $41.51 | $42.18 | $40.99 | $42.07 | $29.82 | 48,333 |
| 2015-09-29 | $40.78 | $40.99 | $40.52 | $40.52 | $28.72 | 29,381 |
| 2015-09-28 | $41.46 | $41.53 | $40.45 | $40.45 | $28.67 | 41,016 |
| 2015-09-25 | $41.81 | $42.17 | $41.25 | $41.78 | $29.62 | 14,908 |
| 2015-09-24 | $41.02 | $41.81 | $40.60 | $41.43 | $29.37 | 24,058 |
| 2015-09-23 | $41.35 | $41.63 | $41.02 | $41.40 | $29.35 | 28,908 |
| 2015-09-22 | $41.53 | $41.68 | $41.00 | $41.35 | $29.31 | 15,933 |
| 2015-09-21 | $42.40 | $42.79 | $41.55 | $42.11 | $29.85 | 26,192 |
| 2015-09-18 | $42.46 | $42.62 | $41.64 | $41.64 | $29.52 | 20,988 |
| 2015-09-17 | $42.78 | $43.91 | $42.62 | $43.09 | $30.54 | 43,849 |
| 2015-09-16 | $42.08 | $42.95 | $42.08 | $42.72 | $30.28 | 3,400 |
| 2015-09-15 | $41.06 | $42.09 | $40.82 | $41.67 | $29.53 | 8,080 |
| 2015-09-14 | $41.19 | $41.34 | $40.66 | $40.98 | $29.05 | 23,002 |
| 2015-09-11 | $40.74 | $41.21 | $40.14 | $40.97 | $29.04 | 29,159 |
| 2015-09-10 | $42.96 | $42.96 | $40.40 | $40.70 | $28.85 | 25,600 |
| 2015-09-09 | $42.17 | $42.36 | $40.89 | $41.01 | $28.83 | 126,522 |
| 2015-09-08 | $41.71 | $42.23 | $41.26 | $42.15 | $29.63 | 41,235 |
| 2015-09-04 | $41.00 | $41.00 | $40.04 | $40.55 | $28.50 | 19,654 |
UBS ETRACS Mo Pay 2x DJ Select Div ETN (DVYL) News Headlines
Recent UBS ETRACS Mo Pay 2x DJ Select Div ETN (DVYL) News
Similar Companies to UBS ETRACS Mo Pay 2x DJ Select Div ETN (DVYL) 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 | -- | -- | -- |