UBS ETRACS M Py 2xLvg US HiDivLowVol ETN (HDLV) Exchange: NYSE ARCA
Data as of May 2, 2025
$6.48 ($-0.10) -1.52%
UBS ETRACS M Py 2xLvg US HiDivLowVol ETN - Daily Information
Click for more stock information on UBS ETRACS M Py 2xLvg US HiDivLowVol ETN.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.50 |
| Previous Close | $6.48 |
| High | $7.10 |
| Low | $5.70 |
| Adjusted Open | $6.50 |
| Previous Adjusted Close | $6.48 |
| Adjusted High | $7.10 |
| Adjusted Low | $5.70 |
About UBS ETRACS M Py 2xLvg US HiDivLowVol ETN (HDLV)
DELISTED - The ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN (the “Securities”) are linked to the performance of the price return version of the Solactive US High Dividend Low Volatility Index (the “Index”). The Securities provide a monthly compounded two times leveraged long exposure to the performance of the Index, reduced by the Accrued Fees. The index is designed to measure the performance of 40 dividend yielding, relatively lower volatility Index Constituent Securities from the universe of the largest 1,000 U.S. listed stocks by market capitalization.
Invest in UBS ETRACS M Py 2xLvg US HiDivLowVol ETN (HDLV)
Historical Stock Data for UBS ETRACS M Py 2xLvg US HiDivLowVol ETN (HDLV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-24 | $6.50 | $7.10 | $5.70 | $6.48 | $6.48 | 51,185 |
| 2020-03-23 | $6.13 | $7.43 | $6.13 | $6.58 | $6.58 | 36,822 |
| 2020-03-20 | $6.42 | $8.70 | $6.32 | $6.32 | $6.32 | 45,435 |
| 2020-03-19 | $3.33 | $6.94 | $3.33 | $6.12 | $6.12 | 105,484 |
| 2020-03-18 | $7.34 | $7.34 | $3.38 | $3.64 | $3.64 | 39,377 |
| 2020-03-17 | $8.86 | $8.96 | $7.31 | $7.56 | $7.56 | 42,897 |
| 2020-03-16 | $12.20 | $12.20 | $8.00 | $8.23 | $8.23 | 42,147 |
| 2020-03-13 | $11.88 | $15.48 | $10.55 | $13.56 | $13.56 | 33,132 |
| 2020-03-12 | $15.14 | $15.14 | $10.77 | $10.80 | $10.80 | 74,513 |
| 2020-03-11 | $18.01 | $18.01 | $16.01 | $16.44 | $16.44 | 22,097 |
| 2020-03-10 | $20.68 | $20.68 | $16.65 | $18.92 | $18.57 | 25,830 |
| 2020-03-09 | $21.30 | $21.30 | $17.27 | $17.69 | $17.36 | 49,799 |
| 2020-03-06 | $23.50 | $23.50 | $21.57 | $22.73 | $22.30 | 24,000 |
| 2020-03-05 | $24.33 | $24.33 | $23.29 | $23.61 | $23.17 | 15,761 |
| 2020-03-04 | $24.74 | $25.08 | $24.15 | $25.08 | $24.61 | 17,002 |
| 2020-03-03 | $25.18 | $25.70 | $23.25 | $23.25 | $22.82 | 26,472 |
| 2020-03-02 | $23.55 | $24.67 | $22.62 | $24.66 | $24.20 | 24,565 |
| 2020-02-28 | $22.18 | $23.67 | $21.24 | $22.82 | $22.39 | 54,593 |
| 2020-02-27 | $26.45 | $26.45 | $23.26 | $23.26 | $22.82 | 38,117 |
| 2020-02-26 | $27.30 | $27.69 | $25.90 | $26.31 | $25.82 | 54,810 |
| 2020-02-25 | $29.03 | $29.03 | $27.17 | $27.25 | $26.75 | 40,320 |
| 2020-02-24 | $29.39 | $29.40 | $28.95 | $29.15 | $28.61 | 17,805 |
| 2020-02-21 | $30.22 | $30.22 | $30.06 | $30.19 | $29.63 | 2,326 |
| 2020-02-20 | $30.09 | $30.43 | $30.09 | $30.43 | $29.86 | 11,747 |
| 2020-02-19 | $30.24 | $30.24 | $29.85 | $29.87 | $29.31 | 3,504 |
| 2020-02-18 | $30.04 | $30.17 | $29.87 | $30.13 | $29.57 | 4,476 |
| 2020-02-14 | $30.10 | $30.14 | $29.90 | $30.14 | $29.58 | 4,715 |
| 2020-02-13 | $29.95 | $30.18 | $29.95 | $30.05 | $29.49 | 3,424 |
| 2020-02-12 | $29.98 | $30.00 | $29.95 | $29.97 | $29.41 | 697 |
| 2020-02-11 | $30.10 | $30.10 | $29.71 | $29.76 | $29.21 | 2,340 |
| 2020-02-10 | $29.66 | $29.91 | $29.66 | $29.91 | $29.18 | 7,776 |
| 2020-02-07 | $29.73 | $29.98 | $29.72 | $29.74 | $29.01 | 20,778 |
| 2020-02-06 | $30.08 | $30.21 | $30.08 | $30.08 | $29.34 | 11,913 |
| 2020-02-05 | $29.63 | $29.95 | $29.63 | $29.90 | $29.17 | 1,096 |
| 2020-02-04 | $28.99 | $29.31 | $28.97 | $28.99 | $28.28 | 13,494 |
| 2020-02-03 | $28.95 | $28.95 | $28.61 | $28.67 | $27.97 | 14,983 |
| 2020-01-31 | $28.72 | $28.85 | $28.22 | $28.57 | $27.87 | 6,934 |
| 2020-01-30 | $28.83 | $28.94 | $28.38 | $28.94 | $28.23 | 5,929 |
| 2020-01-29 | $29.27 | $29.27 | $28.93 | $28.93 | $28.22 | 3,910 |
| 2020-01-28 | $29.37 | $29.46 | $29.34 | $29.38 | $28.66 | 2,007 |
| 2020-01-27 | $29.44 | $29.48 | $29.00 | $29.00 | $28.29 | 6,327 |
| 2020-01-24 | $29.94 | $29.94 | $29.56 | $29.71 | $28.98 | 10,786 |
| 2020-01-23 | $30.04 | $30.14 | $29.73 | $30.14 | $29.40 | 7,067 |
| 2020-01-22 | $30.00 | $30.37 | $30.00 | $30.05 | $29.31 | 1,484 |
| 2020-01-21 | $30.03 | $30.06 | $29.12 | $30.02 | $29.29 | 3,494 |
| 2020-01-17 | $30.00 | $30.25 | $29.99 | $30.09 | $29.35 | 6,171 |
| 2020-01-16 | $30.05 | $30.14 | $30.05 | $30.07 | $29.33 | 2,144 |
| 2020-01-15 | $29.79 | $30.05 | $29.79 | $29.82 | $29.10 | 9,257 |
| 2020-01-14 | $29.46 | $29.61 | $29.41 | $29.61 | $28.89 | 3,460 |
| 2020-01-13 | $29.27 | $29.62 | $29.27 | $29.62 | $28.89 | 3,913 |
| 2020-01-10 | $29.35 | $29.41 | $29.28 | $29.29 | $28.57 | 10,587 |
| 2020-01-09 | $29.60 | $29.88 | $29.60 | $29.78 | $28.57 | 2,160 |
| 2020-01-08 | $29.80 | $29.87 | $29.67 | $29.71 | $28.51 | 5,248 |
| 2020-01-07 | $29.70 | $29.77 | $29.53 | $29.66 | $28.46 | 8,161 |
| 2020-01-06 | $29.81 | $30.13 | $29.66 | $29.95 | $28.74 | 28,388 |
| 2020-01-03 | $29.62 | $29.90 | $29.62 | $29.83 | $28.62 | 27,951 |
| 2020-01-02 | $30.16 | $30.16 | $29.38 | $29.58 | $28.38 | 4,230 |
| 2019-12-31 | $29.90 | $30.16 | $29.90 | $30.16 | $28.94 | 1,967 |
| 2019-12-30 | $27.96 | $30.16 | $27.79 | $29.78 | $28.57 | 10,833 |
| 2019-12-27 | $30.15 | $30.18 | $30.04 | $30.05 | $28.83 | 4,121 |
| 2019-12-26 | $30.11 | $30.19 | $29.20 | $30.07 | $28.85 | 19,848 |
| 2019-12-24 | $29.80 | $29.98 | $29.80 | $29.88 | $28.67 | 4,134 |
| 2019-12-23 | $30.02 | $30.02 | $29.86 | $29.93 | $28.71 | 8,808 |
| 2019-12-20 | $29.87 | $30.05 | $29.87 | $29.97 | $28.75 | 5,252 |
| 2019-12-19 | $29.55 | $29.63 | $29.51 | $29.55 | $28.35 | 6,351 |
| 2019-12-18 | $29.33 | $29.49 | $29.28 | $29.45 | $28.25 | 7,912 |
| 2019-12-17 | $29.23 | $29.24 | $29.05 | $29.16 | $27.98 | 4,817 |
| 2019-12-16 | $28.47 | $29.21 | $28.47 | $29.13 | $27.95 | 3,932 |
| 2019-12-13 | $28.93 | $28.93 | $28.54 | $28.65 | $27.49 | 5,080 |
| 2019-12-12 | $28.72 | $29.13 | $27.89 | $28.63 | $27.47 | 9,431 |
| 2019-12-11 | $29.16 | $29.31 | $28.98 | $28.98 | $27.60 | 8,318 |
| 2019-12-10 | $29.40 | $29.41 | $29.21 | $29.23 | $27.84 | 5,147 |
| 2019-12-09 | $29.65 | $29.65 | $29.29 | $29.37 | $27.97 | 22,137 |
| 2019-12-06 | $28.75 | $29.38 | $28.75 | $29.13 | $27.75 | 29,783 |
| 2019-12-05 | $28.61 | $28.73 | $28.61 | $28.72 | $27.36 | 1,809 |
| 2019-12-04 | $28.64 | $28.85 | $28.64 | $28.70 | $27.33 | 3,149 |
| 2019-12-03 | $28.40 | $28.50 | $28.26 | $28.47 | $27.12 | 14,837 |
| 2019-12-02 | $28.62 | $28.70 | $28.49 | $28.49 | $27.13 | 6,634 |
| 2019-11-29 | $28.77 | $28.78 | $28.55 | $28.65 | $27.29 | 2,487 |
| 2019-11-27 | $28.73 | $28.88 | $28.67 | $28.87 | $27.50 | 3,616 |
| 2019-11-26 | $28.50 | $28.62 | $28.44 | $28.62 | $27.26 | 4,428 |
| 2019-11-25 | $28.49 | $28.70 | $28.45 | $28.51 | $27.15 | 4,165 |
| 2019-11-22 | $28.34 | $28.41 | $28.16 | $28.41 | $27.06 | 2,251 |
| 2019-11-21 | $28.28 | $28.28 | $28.15 | $28.27 | $26.93 | 2,753 |
| 2019-11-20 | $28.14 | $28.31 | $27.94 | $28.27 | $26.93 | 5,055 |
| 2019-11-19 | $28.49 | $28.49 | $28.23 | $28.23 | $26.89 | 9,687 |
| 2019-11-18 | $28.62 | $28.95 | $28.62 | $28.82 | $27.45 | 6,528 |
| 2019-11-15 | $28.51 | $28.80 | $28.51 | $28.80 | $27.43 | 2,319 |
| 2019-11-14 | $28.46 | $28.48 | $28.16 | $28.29 | $26.95 | 2,060 |
| 2019-11-13 | $28.36 | $28.38 | $28.31 | $28.31 | $26.96 | 1,009 |
| 2019-11-12 | $28.42 | $28.71 | $28.21 | $28.21 | $26.87 | 4,423 |
| 2019-11-11 | $28.29 | $28.53 | $28.29 | $28.39 | $27.04 | 9,786 |
| 2019-11-08 | $28.60 | $28.60 | $28.27 | $28.44 | $27.09 | 6,083 |
| 2019-11-07 | $28.60 | $28.96 | $28.60 | $28.64 | $27.07 | 2,153 |
| 2019-11-06 | $29.25 | $29.29 | $28.78 | $28.78 | $27.20 | 2,962 |
| 2019-11-05 | $29.46 | $29.46 | $28.96 | $29.14 | $27.54 | 11,732 |
| 2019-11-04 | $28.45 | $29.29 | $28.45 | $29.29 | $27.68 | 5,109 |
| 2019-11-01 | $28.32 | $28.74 | $28.32 | $28.74 | $27.16 | 3,138 |
| 2019-10-31 | $28.24 | $28.24 | $27.99 | $28.01 | $26.47 | 1,257 |
| 2019-10-30 | $28.25 | $28.25 | $28.05 | $28.23 | $26.68 | 11,988 |
| 2019-10-29 | $28.45 | $28.63 | $28.34 | $28.51 | $26.94 | 12,851 |
| 2019-10-28 | $28.72 | $28.89 | $28.28 | $28.35 | $26.79 | 16,047 |
| 2019-10-25 | $28.36 | $28.50 | $28.31 | $28.37 | $26.82 | 5,272 |
| 2019-10-24 | $28.44 | $28.48 | $28.30 | $28.39 | $26.83 | 3,139 |
| 2019-10-23 | $28.56 | $28.65 | $28.50 | $28.65 | $27.08 | 1,995 |
| 2019-10-22 | $28.33 | $28.62 | $28.17 | $28.48 | $26.92 | 4,175 |
| 2019-10-21 | $27.69 | $28.32 | $27.69 | $28.22 | $26.67 | 25,496 |
| 2019-10-18 | $27.20 | $27.64 | $27.20 | $27.60 | $26.09 | 11,819 |
| 2019-10-17 | $27.36 | $27.36 | $26.95 | $27.26 | $25.77 | 7,350 |
| 2019-10-16 | $27.28 | $27.38 | $27.28 | $27.31 | $25.81 | 677 |
| 2019-10-15 | $27.24 | $27.40 | $27.24 | $27.35 | $25.85 | 11,634 |
| 2019-10-14 | $27.34 | $27.34 | $27.02 | $27.21 | $25.72 | 5,139 |
| 2019-10-11 | $27.16 | $27.59 | $27.16 | $27.34 | $25.84 | 3,604 |
| 2019-10-10 | $26.38 | $27.11 | $26.30 | $27.11 | $25.62 | 5,637 |
| 2019-10-09 | $27.35 | $27.35 | $27.16 | $27.26 | $25.39 | 3,238 |
| 2019-10-08 | $27.07 | $27.34 | $27.01 | $27.03 | $25.17 | 9,966 |
| 2019-10-07 | $27.59 | $27.76 | $27.59 | $27.63 | $25.73 | 2,265 |
| 2019-10-04 | $27.49 | $27.77 | $27.49 | $27.77 | $25.86 | 653 |
| 2019-10-03 | $26.99 | $27.29 | $26.99 | $27.29 | $25.42 | 3,245 |
| 2019-10-02 | $27.24 | $27.32 | $26.97 | $27.11 | $25.25 | 5,453 |
| 2019-10-01 | $27.76 | $27.76 | $27.62 | $27.70 | $25.80 | 5,424 |
| 2019-09-30 | $28.00 | $28.18 | $28.00 | $28.05 | $26.12 | 4,506 |
| 2019-09-27 | $27.94 | $27.96 | $27.78 | $27.78 | $25.87 | 1,328 |
| 2019-09-26 | $27.58 | $27.84 | $27.53 | $27.76 | $25.85 | 10,906 |
| 2019-09-25 | $27.80 | $27.80 | $27.40 | $27.40 | $25.52 | 155 |
| 2019-09-24 | $27.56 | $27.58 | $27.18 | $27.33 | $25.45 | 2,367 |
| 2019-09-23 | $27.44 | $27.68 | $27.41 | $27.49 | $25.60 | 2,457 |
| 2019-09-20 | $27.47 | $27.55 | $27.39 | $27.54 | $25.65 | 4,513 |
| 2019-09-19 | $27.34 | $27.41 | $27.32 | $27.32 | $25.44 | 2,322 |
| 2019-09-18 | $27.19 | $27.19 | $26.88 | $27.16 | $25.29 | 2,800 |
| 2019-09-17 | $27.06 | $27.16 | $27.06 | $27.16 | $25.30 | 450 |
| 2019-09-16 | $26.94 | $27.06 | $26.84 | $27.06 | $25.20 | 7,757 |
| 2019-09-13 | $27.25 | $27.29 | $26.93 | $26.93 | $25.08 | 1,578 |
| 2019-09-12 | $27.45 | $27.45 | $27.13 | $27.26 | $25.39 | 9,059 |
| 2019-09-11 | $27.17 | $27.54 | $26.25 | $27.54 | $25.49 | 5,227 |
| 2019-09-10 | $26.99 | $27.11 | $26.87 | $27.11 | $25.09 | 1,700 |
| 2019-09-09 | $26.67 | $26.88 | $26.67 | $26.83 | $24.84 | 3,220 |
| 2019-09-06 | $26.45 | $26.47 | $26.39 | $26.39 | $24.43 | 900 |
| 2019-09-05 | $26.25 | $26.32 | $26.19 | $26.32 | $24.36 | 1,354 |
| 2019-09-04 | $26.01 | $26.13 | $25.97 | $26.11 | $24.16 | 4,542 |
| 2019-09-03 | $25.54 | $25.67 | $25.26 | $25.50 | $23.61 | 1,394 |
| 2019-08-30 | $25.54 | $25.57 | $25.46 | $25.50 | $23.60 | 3,781 |
| 2019-08-29 | $25.37 | $25.49 | $25.33 | $25.48 | $23.58 | 3,443 |
| 2019-08-28 | $25.07 | $25.14 | $25.07 | $25.14 | $23.27 | 1,762 |
| 2019-08-27 | $25.37 | $25.37 | $24.79 | $24.80 | $22.96 | 2,933 |
| 2019-08-26 | $25.45 | $25.45 | $25.04 | $25.20 | $23.32 | 4,207 |
| 2019-08-23 | $26.18 | $26.20 | $24.94 | $25.03 | $23.17 | 28,739 |
| 2019-08-22 | $26.14 | $26.19 | $26.02 | $26.19 | $24.24 | 2,759 |
| 2019-08-21 | $26.19 | $26.19 | $25.98 | $26.06 | $24.12 | 914 |
| 2019-08-20 | $26.21 | $26.21 | $25.91 | $25.91 | $23.99 | 1,013 |
| 2019-08-19 | $26.55 | $26.55 | $26.42 | $26.42 | $24.45 | 8,840 |
| 2019-08-16 | $25.68 | $26.06 | $25.68 | $26.06 | $24.12 | 1,552 |
| 2019-08-15 | $25.31 | $25.52 | $25.29 | $25.52 | $23.62 | 2,510 |
| 2019-08-14 | $25.80 | $25.80 | $25.29 | $25.30 | $23.42 | 5,067 |
| 2019-08-13 | $26.01 | $26.30 | $26.01 | $26.26 | $24.30 | 1,810 |
| 2019-08-12 | $26.30 | $26.30 | $25.75 | $25.88 | $23.96 | 6,718 |
| 2019-08-09 | $26.61 | $26.61 | $26.02 | $26.34 | $24.38 | 6,309 |
| 2019-08-08 | $26.15 | $26.72 | $26.15 | $26.72 | $24.57 | 5,807 |
| 2019-08-07 | $25.76 | $26.02 | $25.07 | $25.98 | $23.89 | 4,938 |
| 2019-08-06 | $25.51 | $25.72 | $25.41 | $25.72 | $23.65 | 2,137 |
| 2019-08-05 | $26.74 | $26.75 | $24.79 | $25.33 | $23.29 | 28,480 |
| 2019-08-02 | $26.83 | $27.09 | $26.61 | $26.75 | $24.60 | 13,123 |
| 2019-08-01 | $27.17 | $27.24 | $26.81 | $26.81 | $24.66 | 3,095 |
| 2019-07-31 | $27.24 | $27.24 | $26.84 | $26.84 | $24.68 | 4,520 |
| 2019-07-30 | $26.74 | $27.69 | $26.74 | $27.13 | $24.95 | 3,470 |
| 2019-07-29 | $27.00 | $27.14 | $27.00 | $27.10 | $24.92 | 1,351 |
| 2019-07-26 | $27.05 | $27.05 | $26.84 | $27.02 | $24.85 | 4,381 |
| 2019-07-25 | $26.80 | $26.98 | $26.78 | $26.83 | $24.67 | 2,559 |
| 2019-07-24 | $26.99 | $27.17 | $26.86 | $26.93 | $24.76 | 2,345 |
| 2019-07-23 | $26.79 | $26.86 | $26.65 | $26.86 | $24.70 | 2,680 |
| 2019-07-22 | $26.96 | $26.96 | $26.56 | $26.71 | $24.56 | 13,699 |
| 2019-07-19 | $27.49 | $27.59 | $26.93 | $26.93 | $24.76 | 3,226 |
| 2019-07-18 | $27.11 | $27.42 | $27.09 | $27.42 | $25.21 | 1,292 |
| 2019-07-17 | $27.70 | $27.95 | $27.40 | $27.40 | $25.20 | 19,067 |
| 2019-07-16 | $28.01 | $28.01 | $27.63 | $27.76 | $25.53 | 6,533 |
| 2019-07-15 | $28.21 | $28.30 | $27.98 | $27.98 | $25.73 | 5,652 |
| 2019-07-12 | $28.06 | $28.07 | $27.92 | $28.04 | $25.78 | 7,749 |
| 2019-07-11 | $28.74 | $28.80 | $28.23 | $28.44 | $25.76 | 16,750 |
| 2019-07-10 | $28.76 | $29.00 | $28.76 | $28.85 | $26.13 | 18,541 |
| 2019-07-09 | $28.61 | $28.70 | $28.20 | $28.70 | $25.99 | 17,595 |
| 2019-07-08 | $28.48 | $28.60 | $28.44 | $28.57 | $25.88 | 4,499 |
| 2019-07-05 | $28.31 | $28.51 | $28.01 | $28.49 | $25.80 | 13,592 |
| 2019-07-03 | $28.25 | $28.60 | $28.25 | $28.57 | $25.87 | 12,983 |
| 2019-07-02 | $27.69 | $28.04 | $27.69 | $28.04 | $25.40 | 3,078 |
| 2019-07-01 | $27.94 | $27.95 | $27.44 | $27.55 | $24.95 | 5,947 |
| 2019-06-28 | $27.50 | $27.73 | $27.40 | $27.66 | $25.05 | 11,069 |
| 2019-06-27 | $27.11 | $27.23 | $27.11 | $27.23 | $24.66 | 752 |
| 2019-06-26 | $27.45 | $27.45 | $26.96 | $26.96 | $24.42 | 20,500 |
| 2019-06-25 | $27.95 | $27.95 | $27.41 | $27.41 | $24.82 | 2,698 |
| 2019-06-24 | $28.09 | $28.09 | $27.90 | $27.90 | $25.27 | 4,003 |
| 2019-06-21 | $28.24 | $28.24 | $27.90 | $28.13 | $25.48 | 4,066 |
| 2019-06-20 | $28.00 | $28.25 | $27.98 | $28.24 | $25.57 | 2,724 |
| 2019-06-19 | $27.64 | $27.95 | $27.56 | $27.89 | $25.26 | 9,704 |
| 2019-06-18 | $28.00 | $28.02 | $27.56 | $27.66 | $25.05 | 8,034 |
| 2019-06-17 | $27.75 | $28.31 | $27.35 | $27.56 | $24.96 | 23,669 |
| 2019-06-14 | $27.10 | $27.39 | $27.10 | $27.39 | $24.80 | 4,914 |
| 2019-06-13 | $27.20 | $27.20 | $27.03 | $27.18 | $24.62 | 2,091 |
| 2019-06-12 | $26.80 | $27.07 | $26.80 | $26.91 | $24.38 | 9,166 |
| 2019-06-11 | $27.10 | $27.10 | $26.84 | $26.88 | $24.34 | 1,376 |
| 2019-06-10 | $27.22 | $27.22 | $27.03 | $27.04 | $24.35 | 8,316 |
| 2019-06-07 | $27.52 | $27.53 | $27.36 | $27.36 | $24.64 | 4,395 |
| 2019-06-06 | $27.25 | $27.33 | $27.11 | $27.33 | $24.61 | 8,726 |
| 2019-06-05 | $26.82 | $27.10 | $26.67 | $27.10 | $24.41 | 2,541 |
| 2019-06-04 | $26.54 | $26.54 | $26.15 | $26.53 | $23.89 | 6,672 |
| 2019-06-03 | $25.77 | $26.31 | $25.77 | $26.31 | $23.69 | 2,254 |
| 2019-05-31 | $25.67 | $25.93 | $25.61 | $25.85 | $23.28 | 6,703 |
| 2019-05-30 | $26.05 | $26.70 | $26.05 | $26.17 | $23.57 | 8,455 |
| 2019-05-29 | $26.66 | $26.79 | $26.08 | $26.28 | $23.67 | 15,905 |
| 2019-05-28 | $27.93 | $27.93 | $26.86 | $26.86 | $24.19 | 9,162 |
| 2019-05-24 | $27.72 | $27.80 | $27.57 | $27.59 | $24.85 | 3,156 |
| 2019-05-23 | $27.20 | $27.36 | $27.20 | $27.36 | $24.64 | 2,067 |
| 2019-05-22 | $27.68 | $27.68 | $27.45 | $27.54 | $24.80 | 6,473 |
| 2019-05-21 | $27.58 | $27.68 | $27.58 | $27.59 | $24.85 | 1,071 |
| 2019-05-20 | $27.70 | $27.70 | $27.18 | $27.18 | $24.48 | 4,646 |
| 2019-05-17 | $27.32 | $27.64 | $27.32 | $27.49 | $24.76 | 2,550 |
| 2019-05-16 | $27.36 | $27.76 | $27.36 | $27.54 | $24.81 | 13,157 |
| 2019-05-15 | $27.12 | $27.32 | $26.94 | $27.23 | $24.53 | 24,730 |
| 2019-05-14 | $26.90 | $27.18 | $26.90 | $27.05 | $24.37 | 2,215 |
| 2019-05-13 | $26.43 | $26.81 | $26.43 | $26.81 | $24.15 | 11,455 |
| 2019-05-10 | $26.20 | $26.86 | $26.20 | $26.80 | $24.13 | 5,858 |
| 2019-05-09 | $26.42 | $26.53 | $26.13 | $26.47 | $23.63 | 6,395 |
| 2019-05-08 | $26.70 | $26.72 | $26.43 | $26.43 | $23.59 | 3,982 |
| 2019-05-07 | $27.20 | $27.20 | $26.39 | $26.74 | $23.88 | 6,590 |
| 2019-05-06 | $27.50 | $27.50 | $27.16 | $27.25 | $24.32 | 26,601 |
| 2019-05-03 | $27.48 | $27.57 | $27.33 | $27.57 | $24.61 | 11,787 |
| 2019-05-02 | $27.40 | $27.41 | $26.89 | $27.22 | $24.30 | 23,199 |
| 2019-05-01 | $27.62 | $27.62 | $27.17 | $27.32 | $24.39 | 2,209 |
| 2019-04-30 | $27.15 | $27.44 | $26.92 | $27.44 | $24.49 | 6,093 |
| 2019-04-29 | $27.55 | $27.91 | $27.15 | $27.15 | $24.23 | 3,338 |
| 2019-04-26 | $27.39 | $27.43 | $27.37 | $27.40 | $24.46 | 4,767 |
| 2019-04-25 | $27.06 | $27.20 | $27.06 | $27.10 | $24.19 | 10,338 |
| 2019-04-24 | $27.31 | $27.41 | $27.18 | $27.37 | $24.44 | 9,796 |
| 2019-04-23 | $27.33 | $27.33 | $26.90 | $27.24 | $24.32 | 6,565 |
| 2019-04-22 | $28.22 | $28.22 | $26.75 | $26.89 | $24.01 | 10,159 |
| 2019-04-18 | $27.30 | $27.31 | $27.04 | $27.04 | $24.14 | 19,381 |
| 2019-04-17 | $27.60 | $27.61 | $27.20 | $27.29 | $24.37 | 35,651 |
| 2019-04-16 | $28.23 | $28.24 | $27.48 | $27.59 | $24.63 | 12,971 |
| 2019-04-15 | $27.96 | $28.22 | $27.96 | $28.16 | $25.14 | 3,024 |
| 2019-04-12 | $28.30 | $28.31 | $28.03 | $28.27 | $25.24 | 2,709 |
| 2019-04-11 | $28.21 | $28.21 | $27.51 | $28.09 | $25.07 | 4,123 |
| 2019-04-10 | $28.25 | $28.25 | $28.15 | $28.23 | $24.86 | 7,610 |
| 2019-04-09 | $28.48 | $28.48 | $28.00 | $28.00 | $24.66 | 7,180 |
| 2019-04-08 | $28.41 | $28.41 | $28.25 | $28.33 | $24.95 | 6,682 |
| 2019-04-05 | $28.21 | $28.44 | $28.02 | $28.44 | $25.04 | 12,449 |
| 2019-04-04 | $28.20 | $28.20 | $28.02 | $28.17 | $24.81 | 6,243 |
| 2019-04-03 | $28.33 | $28.33 | $28.01 | $28.11 | $24.75 | 3,975 |
| 2019-04-02 | $28.55 | $28.55 | $28.20 | $28.44 | $25.04 | 16,103 |
| 2019-04-01 | $28.36 | $28.48 | $28.17 | $28.47 | $25.07 | 12,851 |
| 2019-03-29 | $28.18 | $28.28 | $28.07 | $28.18 | $24.81 | 14,617 |
| 2019-03-28 | $27.95 | $27.95 | $27.80 | $27.85 | $24.52 | 11,682 |
| 2019-03-27 | $28.20 | $28.20 | $27.76 | $27.91 | $24.57 | 2,742 |
| 2019-03-26 | $28.00 | $28.11 | $27.92 | $28.11 | $24.75 | 4,556 |
| 2019-03-25 | $27.30 | $27.67 | $27.30 | $27.67 | $24.36 | 6,989 |
| 2019-03-22 | $27.69 | $27.86 | $27.56 | $27.56 | $24.26 | 1,944 |
| 2019-03-21 | $27.47 | $27.89 | $27.47 | $27.71 | $24.39 | 9,647 |
| 2019-03-20 | $27.06 | $27.33 | $27.06 | $27.10 | $23.86 | 1,308 |
| 2019-03-19 | $27.47 | $27.47 | $27.17 | $27.18 | $23.93 | 3,924 |
| 2019-03-18 | $27.55 | $27.85 | $27.54 | $27.71 | $24.39 | 6,192 |
| 2019-03-15 | $27.73 | $27.85 | $27.71 | $27.71 | $24.39 | 1,412 |
| 2019-03-14 | $27.77 | $27.77 | $27.77 | $27.77 | $24.45 | 118 |
| 2019-03-13 | $27.66 | $27.67 | $27.64 | $27.65 | $24.34 | 11,152 |
| 2019-03-12 | $27.59 | $27.60 | $27.33 | $27.45 | $24.17 | 5,307 |
| 2019-03-11 | $27.00 | $27.51 | $27.00 | $27.51 | $24.05 | 7,418 |
| 2019-03-08 | $26.88 | $26.94 | $26.76 | $26.94 | $23.55 | 10,912 |
| 2019-03-07 | $27.09 | $27.09 | $26.88 | $26.88 | $23.50 | 2,097 |
| 2019-03-06 | $27.02 | $27.14 | $26.90 | $27.04 | $23.64 | 4,570 |
| 2019-03-05 | $26.84 | $27.06 | $26.83 | $27.04 | $23.64 | 3,064 |
| 2019-03-04 | $27.10 | $27.10 | $26.44 | $26.90 | $23.52 | 4,188 |
| 2019-03-01 | $27.02 | $27.05 | $26.54 | $26.93 | $23.55 | 5,234 |
| 2019-02-28 | $26.87 | $27.18 | $26.87 | $27.00 | $23.61 | 6,844 |
| 2019-02-27 | $26.70 | $26.83 | $26.70 | $26.83 | $23.45 | 816 |
| 2019-02-26 | $27.03 | $27.04 | $26.89 | $26.89 | $23.51 | 5,121 |
| 2019-02-25 | $27.50 | $27.50 | $27.06 | $27.10 | $23.69 | 2,118 |
| 2019-02-22 | $26.89 | $27.42 | $26.87 | $27.28 | $23.85 | 3,154 |
| 2019-02-21 | $26.86 | $26.86 | $26.49 | $26.86 | $23.48 | 6,843 |
| 2019-02-20 | $26.49 | $26.76 | $26.49 | $26.73 | $23.37 | 2,735 |
| 2019-02-19 | $26.00 | $26.62 | $26.00 | $26.52 | $23.18 | 4,444 |
| 2019-02-15 | $26.33 | $26.40 | $26.30 | $26.36 | $23.05 | 2,578 |
| 2019-02-14 | $26.67 | $26.67 | $26.06 | $26.14 | $22.85 | 5,111 |
| 2019-02-13 | $26.12 | $26.20 | $25.99 | $26.20 | $22.91 | 2,358 |
| 2019-02-12 | $26.15 | $26.26 | $26.04 | $26.07 | $22.79 | 4,898 |
| 2019-02-11 | $25.51 | $26.08 | $25.51 | $26.08 | $22.80 | 1,438 |
| 2019-02-08 | $25.95 | $26.10 | $25.95 | $26.10 | $22.63 | 302 |
| 2019-02-07 | $25.90 | $26.22 | $25.90 | $26.22 | $22.74 | 2,055 |
| 2019-02-06 | $26.02 | $26.05 | $26.00 | $26.03 | $22.57 | 1,007 |
| 2019-02-05 | $25.52 | $26.18 | $25.52 | $26.18 | $22.70 | 1,670 |
| 2019-02-04 | $25.63 | $26.00 | $25.63 | $26.00 | $22.55 | 5,057 |
| 2019-02-01 | $26.05 | $26.05 | $25.53 | $25.88 | $22.44 | 1,817 |
| 2019-01-31 | $25.79 | $26.08 | $25.79 | $26.08 | $22.61 | 1,260 |
| 2019-01-30 | $25.30 | $25.62 | $25.30 | $25.47 | $22.09 | 5,813 |
| 2019-01-29 | $25.10 | $25.25 | $25.10 | $25.25 | $21.89 | 1,038 |
| 2019-01-28 | $24.62 | $24.98 | $24.62 | $24.96 | $21.64 | 3,267 |
| 2019-01-25 | $24.74 | $24.81 | $24.70 | $24.74 | $21.45 | 2,160 |
| 2019-01-24 | $24.41 | $24.41 | $24.32 | $24.36 | $21.12 | 2,404 |
| 2019-01-23 | $24.39 | $24.42 | $24.16 | $24.42 | $21.17 | 2,971 |
| 2019-01-22 | $24.84 | $25.00 | $24.08 | $24.21 | $21.00 | 9,383 |
| 2019-01-18 | $24.81 | $24.85 | $24.74 | $24.82 | $21.52 | 1,032 |
| 2019-01-17 | $24.49 | $24.65 | $24.43 | $24.65 | $21.37 | 1,835 |
| 2019-01-16 | $24.32 | $24.55 | $24.32 | $24.49 | $21.24 | 2,245 |
| 2019-01-15 | $23.90 | $24.35 | $23.87 | $24.33 | $21.10 | 1,602 |
| 2019-01-14 | $23.92 | $24.01 | $23.82 | $23.95 | $20.77 | 18,631 |
| 2019-01-11 | $24.09 | $24.17 | $24.09 | $24.17 | $20.96 | 633 |
| 2019-01-10 | $24.05 | $24.48 | $24.05 | $24.48 | $20.95 | 25,460 |
| 2019-01-09 | $24.14 | $24.19 | $23.99 | $24.10 | $20.62 | 3,646 |
| 2019-01-08 | $23.78 | $24.39 | $23.78 | $24.31 | $20.80 | 8,475 |
| 2019-01-07 | $23.18 | $23.74 | $23.16 | $23.54 | $20.14 | 3,746 |
| 2019-01-04 | $23.25 | $23.25 | $22.82 | $23.08 | $19.75 | 4,131 |
| 2019-01-03 | $22.10 | $22.70 | $22.10 | $22.49 | $19.25 | 5,150 |
| 2019-01-02 | $21.96 | $22.20 | $21.90 | $22.15 | $18.95 | 2,044 |
| 2018-12-31 | $22.37 | $22.37 | $21.87 | $22.24 | $19.03 | 8,711 |
| 2018-12-28 | $22.50 | $22.50 | $22.04 | $22.24 | $19.03 | 3,670 |
| 2018-12-27 | $21.43 | $22.16 | $20.86 | $22.16 | $18.96 | 8,315 |
| 2018-12-26 | $20.77 | $22.01 | $20.43 | $22.01 | $18.83 | 6,411 |
| 2018-12-24 | $21.13 | $21.37 | $20.56 | $20.61 | $17.64 | 5,477 |
| 2018-12-21 | $22.67 | $23.56 | $22.67 | $22.67 | $19.40 | 11,510 |
| 2018-12-20 | $23.37 | $23.47 | $22.35 | $22.67 | $19.40 | 4,968 |
| 2018-12-19 | $23.79 | $24.18 | $23.32 | $23.52 | $20.13 | 9,730 |
| 2018-12-18 | $23.64 | $24.37 | $23.47 | $23.79 | $20.36 | 14,253 |
| 2018-12-17 | $25.29 | $25.36 | $23.80 | $23.86 | $20.42 | 8,347 |
| 2018-12-14 | $25.40 | $25.53 | $25.17 | $25.31 | $21.65 | 1,509 |
| 2018-12-13 | $25.28 | $25.31 | $25.23 | $25.31 | $21.66 | 2,504 |
| 2018-12-12 | $25.94 | $25.94 | $25.34 | $25.34 | $21.48 | 1,807 |
| 2018-12-11 | $26.13 | $26.13 | $25.78 | $25.78 | $21.85 | 399 |
| 2018-12-10 | $25.95 | $25.95 | $25.14 | $25.89 | $21.95 | 2,277 |
| 2018-12-07 | $26.34 | $26.34 | $25.90 | $25.91 | $21.97 | 2,506 |
| 2018-12-06 | $25.36 | $26.09 | $24.89 | $26.09 | $22.12 | 5,578 |
| 2018-12-04 | $26.55 | $26.71 | $26.05 | $26.05 | $22.08 | 3,976 |
| 2018-12-03 | $26.18 | $26.34 | $26.18 | $26.34 | $22.33 | 4,169 |
| 2018-11-30 | $25.84 | $26.19 | $25.84 | $26.19 | $22.20 | 6,309 |
| 2018-11-29 | $25.58 | $25.97 | $25.58 | $25.97 | $22.01 | 5,071 |
| 2018-11-28 | $25.43 | $25.70 | $25.43 | $25.59 | $21.69 | 1,780 |
| 2018-11-27 | $25.23 | $25.48 | $25.23 | $25.48 | $21.60 | 2,154 |
| 2018-11-26 | $25.20 | $25.20 | $25.00 | $25.00 | $21.19 | 545 |
| 2018-11-23 | $25.12 | $25.12 | $25.00 | $25.00 | $21.19 | 258 |
| 2018-11-21 | $25.42 | $25.50 | $25.28 | $25.28 | $21.43 | 1,770 |
| 2018-11-20 | $25.93 | $25.93 | $25.37 | $25.40 | $21.53 | 2,458 |
| 2018-11-19 | $25.98 | $25.98 | $25.72 | $25.86 | $21.92 | 3,400 |
| 2018-11-16 | $25.74 | $25.74 | $25.45 | $25.61 | $21.71 | 1,837 |
| 2018-11-15 | $24.63 | $25.41 | $24.63 | $25.18 | $21.35 | 4,027 |
| 2018-11-14 | $25.84 | $25.84 | $25.27 | $25.42 | $21.55 | 4,168 |
| 2018-11-13 | $25.71 | $25.71 | $25.33 | $25.40 | $21.53 | 1,783 |
| 2018-11-12 | $25.87 | $25.92 | $25.58 | $25.58 | $21.69 | 14,849 |
| 2018-11-09 | $25.68 | $25.68 | $25.42 | $25.42 | $21.55 | 5,972 |
| 2018-11-08 | $25.85 | $25.85 | $25.40 | $25.77 | $21.84 | 4,257 |
| 2018-11-07 | $25.16 | $25.79 | $25.16 | $25.68 | $21.69 | 11,832 |
| 2018-11-06 | $24.84 | $24.87 | $24.84 | $24.87 | $21.00 | 708 |
| 2018-11-05 | $24.40 | $24.93 | $24.40 | $24.93 | $21.05 | 3,549 |
| 2018-11-02 | $24.64 | $24.64 | $24.17 | $24.37 | $20.58 | 1,385 |
| 2018-11-01 | $24.50 | $24.57 | $23.77 | $24.31 | $20.53 | 2,071 |
| 2018-10-31 | $24.32 | $24.54 | $24.27 | $24.54 | $20.72 | 691 |
| 2018-10-30 | $24.55 | $24.82 | $24.55 | $24.59 | $20.77 | 6,062 |
| 2018-10-29 | $23.74 | $24.59 | $23.74 | $23.95 | $20.23 | 4,347 |
| 2018-10-26 | $24.06 | $24.07 | $23.54 | $23.80 | $20.10 | 4,713 |
| 2018-10-25 | $25.30 | $25.30 | $24.56 | $24.74 | $20.89 | 4,936 |
| 2018-10-24 | $24.55 | $25.14 | $24.50 | $25.00 | $21.11 | 8,922 |
| 2018-10-23 | $24.60 | $24.95 | $24.34 | $24.95 | $21.07 | 13,376 |
| 2018-10-22 | $25.06 | $25.06 | $24.66 | $24.66 | $20.82 | 13,549 |
| 2018-10-19 | $25.20 | $25.20 | $24.92 | $25.09 | $21.19 | 1,281 |
| 2018-10-18 | $24.78 | $24.93 | $24.57 | $24.68 | $20.84 | 2,998 |
| 2018-10-17 | $25.04 | $25.04 | $24.53 | $24.91 | $21.04 | 5,578 |
| 2018-10-16 | $24.95 | $25.37 | $24.95 | $25.37 | $21.42 | 3,750 |
| 2018-10-15 | $24.20 | $24.81 | $24.20 | $24.80 | $20.94 | 3,344 |
| 2018-10-12 | $24.41 | $24.51 | $23.89 | $24.07 | $20.33 | 7,351 |
| 2018-10-11 | $25.29 | $25.29 | $24.31 | $24.35 | $20.56 | 18,075 |
| 2018-10-10 | $26.37 | $26.43 | $25.71 | $25.71 | $21.46 | 3,823 |
| 2018-10-09 | $26.49 | $26.49 | $26.07 | $26.10 | $21.78 | 3,837 |
| 2018-10-08 | $25.80 | $26.34 | $25.80 | $26.34 | $21.99 | 14,452 |
| 2018-10-05 | $25.66 | $25.79 | $25.66 | $25.79 | $21.53 | 858 |
| 2018-10-04 | $25.19 | $25.53 | $25.19 | $25.46 | $21.25 | 1,567 |
| 2018-10-03 | $26.10 | $26.10 | $25.60 | $25.75 | $21.49 | 7,346 |
| 2018-10-02 | $25.66 | $26.15 | $25.49 | $26.15 | $21.82 | 2,343 |
| 2018-10-01 | $26.00 | $26.17 | $26.00 | $26.05 | $21.74 | 4,142 |
| 2018-09-28 | $25.75 | $25.92 | $25.73 | $25.90 | $21.62 | 1,002 |
| 2018-09-27 | $25.69 | $25.69 | $25.63 | $25.69 | $21.44 | 958 |
| 2018-09-26 | $25.84 | $25.84 | $25.60 | $25.60 | $21.37 | 2,101 |
| 2018-09-25 | $25.77 | $25.80 | $25.73 | $25.73 | $21.48 | 2,039 |
| 2018-09-24 | $26.78 | $26.78 | $25.87 | $25.90 | $21.62 | 11,501 |
| 2018-09-21 | $26.94 | $26.94 | $26.73 | $26.73 | $22.31 | 5,571 |
| 2018-09-20 | $26.32 | $26.54 | $26.28 | $26.52 | $22.14 | 1,884 |
| 2018-09-19 | $27.00 | $27.00 | $26.45 | $26.45 | $22.07 | 5,884 |
| 2018-09-18 | $27.07 | $27.07 | $26.87 | $26.99 | $22.53 | 1,628 |
| 2018-09-17 | $27.29 | $27.29 | $26.86 | $26.89 | $22.44 | 5,800 |
| 2018-09-14 | $26.66 | $26.86 | $26.66 | $26.86 | $22.42 | 1,495 |
| 2018-09-13 | $27.01 | $27.01 | $27.01 | $27.01 | $22.54 | 234 |
| 2018-09-12 | $27.07 | $27.07 | $26.80 | $26.80 | $22.37 | 1,813 |
| 2018-09-11 | $27.19 | $27.29 | $27.19 | $27.20 | $22.48 | 10,328 |
| 2018-09-10 | $27.08 | $27.50 | $27.08 | $27.22 | $22.49 | 9,973 |
| 2018-09-07 | $27.25 | $27.25 | $26.96 | $26.96 | $22.28 | 2,226 |
| 2018-09-06 | $27.40 | $27.65 | $27.40 | $27.53 | $22.75 | 1,322 |
| 2018-09-05 | $26.81 | $27.18 | $26.81 | $27.18 | $22.46 | 3,430 |
| 2018-09-04 | $27.01 | $27.01 | $26.81 | $26.81 | $22.16 | 1,111 |
| 2018-08-31 | $27.43 | $27.43 | $27.10 | $27.10 | $22.40 | 834 |
| 2018-08-30 | $27.55 | $27.55 | $27.34 | $27.34 | $22.59 | 12,697 |
| 2018-08-29 | $27.48 | $27.57 | $27.48 | $27.57 | $22.78 | 11,116 |
| 2018-08-28 | $27.41 | $27.50 | $27.40 | $27.50 | $22.73 | 6,415 |
| 2018-08-27 | $27.46 | $27.46 | $27.39 | $27.40 | $22.64 | 1,462 |
| 2018-08-24 | $27.30 | $27.42 | $27.25 | $27.36 | $22.61 | 2,883 |
| 2018-08-23 | $27.32 | $27.32 | $27.26 | $27.26 | $22.53 | 1,528 |
| 2018-08-22 | $27.57 | $27.57 | $27.57 | $27.57 | $22.78 | 406 |
| 2018-08-21 | $27.83 | $27.83 | $27.62 | $27.75 | $22.93 | 4,399 |
| 2018-08-20 | $27.78 | $27.87 | $27.78 | $27.79 | $22.97 | 3,430 |
| 2018-08-17 | $27.36 | $27.69 | $27.36 | $27.58 | $22.79 | 5,181 |
| 2018-08-16 | $26.95 | $27.16 | $26.90 | $27.13 | $22.42 | 1,116 |
| 2018-08-15 | $26.50 | $26.72 | $26.50 | $26.72 | $22.08 | 11,040 |
| 2018-08-14 | $26.47 | $26.50 | $26.44 | $26.45 | $21.86 | 3,239 |
| 2018-08-13 | $26.95 | $26.95 | $26.14 | $26.31 | $21.74 | 3,134 |
| 2018-08-10 | $26.87 | $26.87 | $26.50 | $26.50 | $21.90 | 2,791 |
| 2018-08-09 | $26.87 | $27.13 | $26.87 | $26.96 | $22.28 | 6,215 |
| 2018-08-08 | $27.41 | $27.41 | $27.00 | $27.11 | $22.26 | 2,614 |
| 2018-08-07 | $27.39 | $27.43 | $27.25 | $27.37 | $22.47 | 3,614 |
| 2018-08-06 | $27.45 | $27.45 | $27.35 | $27.35 | $22.46 | 2,124 |
| 2018-08-03 | $26.88 | $27.45 | $26.88 | $27.35 | $22.45 | 23,147 |
| 2018-08-02 | $26.61 | $26.81 | $26.60 | $26.81 | $22.01 | 13,708 |
| 2018-08-01 | $26.60 | $26.60 | $26.42 | $26.52 | $21.77 | 2,263 |
| 2018-07-31 | $26.53 | $26.85 | $26.53 | $26.80 | $22.00 | 11,635 |
| 2018-07-30 | $26.43 | $26.53 | $26.43 | $26.51 | $21.77 | 2,299 |
| 2018-07-27 | $26.43 | $26.52 | $26.23 | $26.23 | $21.54 | 7,734 |
| 2018-07-26 | $26.51 | $26.89 | $26.51 | $26.52 | $21.77 | 2,858 |
| 2018-07-25 | $26.69 | $26.78 | $26.58 | $26.60 | $21.84 | 2,145 |
| 2018-07-24 | $26.88 | $26.88 | $26.11 | $26.50 | $21.76 | 12,742 |
| 2018-07-23 | $26.50 | $26.57 | $26.38 | $26.50 | $21.76 | 1,334 |
| 2018-07-20 | $26.58 | $26.60 | $26.40 | $26.60 | $21.84 | 1,724 |
| 2018-07-19 | $26.29 | $26.50 | $26.29 | $26.46 | $21.73 | 2,956 |
| 2018-07-18 | $26.74 | $26.74 | $26.34 | $26.40 | $21.68 | 8,970 |
| 2018-07-17 | $27.02 | $27.02 | $26.62 | $26.63 | $21.86 | 4,050 |
| 2018-07-16 | $26.80 | $26.82 | $26.62 | $26.65 | $21.88 | 1,882 |
| 2018-07-13 | $27.04 | $27.04 | $26.67 | $26.79 | $22.00 | 4,710 |
| 2018-07-12 | $27.26 | $27.31 | $27.25 | $27.25 | $22.12 | 1,732 |
| 2018-07-11 | $27.50 | $27.50 | $27.20 | $27.28 | $22.14 | 4,952 |
| 2018-07-10 | $26.97 | $27.26 | $26.97 | $27.26 | $22.13 | 1,047 |
| 2018-07-09 | $27.73 | $27.73 | $26.71 | $26.80 | $21.75 | 10,344 |
| 2018-07-06 | $27.49 | $27.55 | $27.38 | $27.52 | $22.34 | 4,775 |
| 2018-07-05 | $26.79 | $27.20 | $26.79 | $27.20 | $22.08 | 8,729 |
| 2018-07-03 | $26.16 | $26.90 | $26.16 | $26.87 | $21.81 | 3,093 |
| 2018-07-02 | $25.93 | $26.16 | $25.93 | $26.16 | $21.24 | 519 |
| 2018-06-29 | $26.38 | $26.61 | $26.38 | $26.57 | $21.57 | 3,696 |
| 2018-06-28 | $25.95 | $26.51 | $25.95 | $26.51 | $21.52 | 6,515 |
| 2018-06-27 | $26.11 | $26.11 | $25.90 | $25.92 | $21.04 | 5,568 |
| 2018-06-26 | $26.09 | $26.09 | $25.91 | $25.93 | $21.05 | 2,324 |
| 2018-06-25 | $25.91 | $26.10 | $25.82 | $26.10 | $21.18 | 11,683 |
| 2018-06-22 | $24.83 | $25.75 | $24.83 | $25.73 | $20.88 | 9,140 |
| 2018-06-21 | $25.41 | $25.58 | $25.28 | $25.28 | $20.52 | 3,494 |
| 2018-06-20 | $25.21 | $25.37 | $25.21 | $25.36 | $20.59 | 1,796 |
| 2018-06-19 | $24.70 | $25.25 | $24.70 | $25.11 | $20.38 | 5,647 |
| 2018-06-18 | $25.01 | $25.01 | $24.65 | $24.85 | $20.17 | 2,738 |
| 2018-06-15 | $24.95 | $25.03 | $24.95 | $25.03 | $20.32 | 1,264 |
| 2018-06-14 | $24.55 | $24.88 | $24.55 | $24.76 | $20.10 | 1,987 |
| 2018-06-13 | $24.49 | $24.50 | $24.18 | $24.33 | $19.75 | 5,160 |
| 2018-06-12 | $24.97 | $24.99 | $24.81 | $24.81 | $20.14 | 2,040 |
| 2018-06-11 | $24.80 | $24.88 | $24.64 | $24.88 | $20.20 | 10,233 |
| 2018-06-08 | $24.19 | $24.86 | $24.19 | $24.76 | $19.93 | 4,027 |
| 2018-06-07 | $24.11 | $24.85 | $24.11 | $24.57 | $19.78 | 14,577 |
| 2018-06-06 | $24.41 | $24.58 | $24.07 | $24.24 | $19.52 | 19,778 |
| 2018-06-05 | $24.50 | $24.79 | $24.39 | $24.72 | $19.90 | 5,712 |
| 2018-06-04 | $24.71 | $24.82 | $24.60 | $24.60 | $19.80 | 1,114 |
| 2018-06-01 | $24.46 | $24.74 | $24.46 | $24.62 | $19.82 | 4,662 |
| 2018-05-31 | $24.95 | $24.95 | $24.55 | $24.56 | $19.77 | 6,661 |
| 2018-05-30 | $24.50 | $25.06 | $24.48 | $25.05 | $20.16 | 11,810 |
| 2018-05-29 | $24.57 | $24.57 | $24.22 | $24.50 | $19.72 | 11,117 |
| 2018-05-25 | $24.69 | $24.69 | $24.58 | $24.60 | $19.80 | 1,940 |
| 2018-05-24 | $24.55 | $24.73 | $24.53 | $24.53 | $19.75 | 25,632 |
| 2018-05-23 | $24.43 | $24.54 | $24.40 | $24.54 | $19.76 | 892 |
| 2018-05-22 | $24.00 | $24.26 | $24.00 | $24.11 | $19.41 | 14,344 |
| 2018-05-21 | $23.60 | $24.00 | $23.60 | $23.98 | $19.30 | 5,771 |
| 2018-05-18 | $23.78 | $23.84 | $23.58 | $23.66 | $19.05 | 5,220 |
| 2018-05-17 | $23.96 | $23.96 | $23.82 | $23.84 | $19.19 | 2,403 |
| 2018-05-16 | $24.22 | $24.22 | $23.93 | $24.08 | $19.39 | 1,942 |
| 2018-05-15 | $24.39 | $24.39 | $23.89 | $24.03 | $19.35 | 36,973 |
| 2018-05-14 | $24.82 | $24.82 | $24.40 | $24.53 | $19.75 | 3,902 |
| 2018-05-11 | $25.02 | $25.06 | $24.73 | $24.73 | $19.91 | 35,568 |
| 2018-05-10 | $24.37 | $24.66 | $24.36 | $24.63 | $19.83 | 6,941 |
| 2018-05-09 | $24.57 | $24.57 | $24.25 | $24.31 | $19.39 | 1,851 |
| 2018-05-08 | $24.75 | $24.75 | $24.25 | $24.32 | $19.40 | 13,716 |
| 2018-05-07 | $25.14 | $25.14 | $25.00 | $25.01 | $19.95 | 1,661 |
| 2018-05-04 | $24.84 | $25.15 | $24.84 | $25.03 | $19.97 | 1,138 |
| 2018-05-03 | $24.61 | $24.61 | $24.25 | $24.46 | $19.52 | 11,317 |
| 2018-05-02 | $24.59 | $24.63 | $24.30 | $24.32 | $19.40 | 6,693 |
| 2018-05-01 | $24.51 | $24.60 | $24.51 | $24.59 | $19.62 | 1,642 |
| 2018-04-30 | $25.15 | $25.15 | $25.15 | $25.15 | $20.07 | 805 |
| 2018-04-27 | $24.83 | $25.40 | $24.76 | $25.33 | $20.21 | 9,111 |
| 2018-04-26 | $24.25 | $24.48 | $24.16 | $24.40 | $19.47 | 11,823 |
| 2018-04-25 | $24.44 | $24.59 | $24.40 | $24.54 | $19.58 | 2,555 |
| 2018-04-24 | $24.55 | $25.36 | $24.40 | $24.40 | $19.47 | 4,166 |
| 2018-04-23 | $24.76 | $24.82 | $24.50 | $24.50 | $19.55 | 10,576 |
| 2018-04-20 | $25.40 | $25.40 | $24.50 | $24.50 | $19.54 | 5,477 |
| 2018-04-19 | $25.96 | $25.96 | $24.85 | $25.15 | $20.07 | 17,697 |
| 2018-04-18 | $26.76 | $26.77 | $26.49 | $26.49 | $21.14 | 3,439 |
| 2018-04-17 | $26.64 | $26.86 | $26.64 | $26.86 | $21.43 | 2,271 |
| 2018-04-16 | $26.25 | $26.60 | $26.24 | $26.60 | $21.22 | 3,814 |
| 2018-04-13 | $25.99 | $26.03 | $25.97 | $26.03 | $20.77 | 1,372 |
| 2018-04-12 | $26.27 | $26.27 | $25.76 | $25.79 | $20.57 | 7,509 |
| 2018-04-11 | $26.55 | $26.82 | $26.55 | $26.76 | $21.09 | 14,767 |
| 2018-04-10 | $26.82 | $26.89 | $26.77 | $26.89 | $21.19 | 3,463 |
| 2018-04-09 | $26.98 | $27.01 | $26.75 | $26.75 | $21.08 | 1,906 |
| 2018-04-06 | $27.11 | $27.11 | $26.98 | $26.98 | $21.26 | 1,330 |
| 2018-04-05 | $26.59 | $27.26 | $26.59 | $27.22 | $21.45 | 3,832 |
| 2018-04-04 | $26.47 | $26.47 | $26.45 | $26.45 | $20.84 | 728 |
| 2018-04-03 | $25.91 | $26.11 | $25.91 | $26.11 | $20.57 | 1,046 |
| 2018-04-02 | $26.27 | $26.27 | $25.76 | $25.76 | $20.30 | 1,404 |
| 2018-03-29 | $26.60 | $26.60 | $26.49 | $26.60 | $20.96 | 2,328 |
| 2018-03-28 | $26.40 | $26.58 | $26.40 | $26.58 | $20.95 | 886 |
| 2018-03-27 | $25.53 | $26.00 | $25.53 | $25.72 | $20.27 | 2,077 |
| 2018-03-26 | $25.10 | $25.49 | $25.10 | $25.46 | $20.06 | 4,959 |
| 2018-03-23 | $25.52 | $25.62 | $25.05 | $25.05 | $19.74 | 3,061 |
| 2018-03-22 | $25.96 | $26.27 | $25.93 | $26.04 | $20.52 | 1,425 |
| 2018-03-21 | $26.06 | $26.15 | $25.96 | $26.00 | $20.49 | 6,472 |
| 2018-03-20 | $26.44 | $26.44 | $26.44 | $26.44 | $20.84 | 61 |
| 2018-03-19 | $26.83 | $26.83 | $26.44 | $26.44 | $20.84 | 1,098 |
| 2018-03-16 | $26.87 | $27.04 | $26.81 | $27.04 | $21.31 | 3,340 |
| 2018-03-15 | $26.84 | $26.99 | $26.84 | $26.95 | $21.24 | 1,204 |
| 2018-03-14 | $27.29 | $27.29 | $27.09 | $27.09 | $21.35 | 535 |
| 2018-03-13 | $27.68 | $27.68 | $27.25 | $27.30 | $21.51 | 9,333 |
| 2018-03-12 | $27.32 | $27.40 | $27.32 | $27.32 | $21.53 | 1,090 |
| 2018-03-09 | $27.14 | $27.14 | $27.07 | $27.07 | $21.20 | 2,580 |
| 2018-03-08 | $27.00 | $27.07 | $26.92 | $27.04 | $21.18 | 1,226 |
| 2018-03-07 | $26.64 | $27.10 | $26.64 | $27.10 | $21.22 | 13,592 |
| 2018-03-06 | $27.10 | $27.10 | $26.70 | $26.91 | $21.07 | 3,485 |
| 2018-03-05 | $26.78 | $27.03 | $26.78 | $27.00 | $21.14 | 1,260 |
| 2018-03-02 | $25.75 | $26.21 | $25.75 | $26.21 | $20.53 | 3,237 |
| 2018-03-01 | $26.19 | $26.50 | $25.70 | $25.87 | $20.26 | 2,867 |
| 2018-02-28 | $26.90 | $26.91 | $26.90 | $26.91 | $21.07 | 1,578 |
| 2018-02-27 | $27.60 | $27.60 | $27.00 | $27.00 | $21.14 | 773 |
| 2018-02-26 | $27.69 | $27.69 | $27.43 | $27.69 | $21.68 | 4,502 |
| 2018-02-23 | $26.59 | $27.25 | $26.59 | $27.22 | $21.32 | 4,155 |
| 2018-02-22 | $26.59 | $26.91 | $26.46 | $26.46 | $20.72 | 6,215 |
| 2018-02-21 | $27.06 | $27.29 | $26.71 | $26.71 | $20.92 | 7,272 |
| 2018-02-20 | $27.35 | $27.49 | $27.10 | $27.10 | $21.22 | 7,109 |
| 2018-02-16 | $27.83 | $27.96 | $27.83 | $27.95 | $21.89 | 3,328 |
| 2018-02-15 | $26.97 | $27.67 | $26.90 | $27.33 | $21.40 | 4,893 |
| 2018-02-14 | $26.61 | $27.18 | $26.61 | $26.80 | $20.99 | 3,190 |
| 2018-02-13 | $26.96 | $27.23 | $26.57 | $27.23 | $21.32 | 7,082 |
| 2018-02-12 | $27.00 | $27.20 | $25.90 | $27.11 | $21.23 | 8,381 |
| 2018-02-09 | $25.36 | $26.84 | $25.36 | $26.57 | $20.81 | 8,539 |
| 2018-02-08 | $27.33 | $27.41 | $26.02 | $26.02 | $20.19 | 5,719 |
| 2018-02-07 | $27.49 | $28.23 | $27.46 | $27.75 | $21.53 | 12,143 |
| 2018-02-06 | $26.29 | $27.43 | $25.51 | $27.22 | $21.12 | 24,731 |
| 2018-02-05 | $28.70 | $28.94 | $26.96 | $27.22 | $21.11 | 25,224 |
| 2018-02-02 | $29.54 | $29.54 | $28.84 | $28.98 | $22.48 | 10,467 |
| 2018-02-01 | $29.95 | $29.95 | $29.75 | $29.78 | $23.11 | 3,296 |
| 2018-01-31 | $29.80 | $29.80 | $29.79 | $29.79 | $23.11 | 496 |
| 2018-01-30 | $29.25 | $29.66 | $29.25 | $29.66 | $23.01 | 8,470 |
| 2018-01-29 | $30.19 | $30.19 | $29.63 | $29.65 | $23.00 | 3,289 |
| 2018-01-26 | $30.30 | $30.40 | $30.19 | $30.36 | $23.55 | 7,926 |
| 2018-01-25 | $30.68 | $30.68 | $30.04 | $30.14 | $23.38 | 22,486 |
| 2018-01-24 | $30.51 | $30.51 | $30.30 | $30.40 | $23.58 | 4,066 |
| 2018-01-23 | $30.36 | $30.40 | $30.27 | $30.40 | $23.58 | 9,982 |
| 2018-01-22 | $29.89 | $30.17 | $29.86 | $30.16 | $23.40 | 3,976 |
| 2018-01-19 | $29.80 | $29.80 | $29.38 | $29.47 | $22.86 | 7,356 |
| 2018-01-18 | $29.99 | $30.15 | $29.54 | $29.54 | $22.92 | 15,191 |
| 2018-01-17 | $30.27 | $30.27 | $29.80 | $30.05 | $23.31 | 5,310 |
| 2018-01-16 | $31.44 | $31.44 | $30.27 | $30.27 | $23.48 | 2,445 |
| 2018-01-12 | $31.02 | $31.03 | $30.71 | $30.82 | $23.91 | 2,137 |
| 2018-01-11 | $31.41 | $31.48 | $31.24 | $31.48 | $24.17 | 2,879 |
| 2018-01-10 | $31.20 | $31.23 | $31.05 | $31.09 | $23.87 | 2,022 |
| 2018-01-09 | $31.74 | $31.74 | $31.64 | $31.64 | $24.30 | 1,268 |
| 2018-01-08 | $31.81 | $31.93 | $31.63 | $31.84 | $24.44 | 8,415 |
| 2018-01-05 | $31.92 | $31.92 | $31.47 | $31.75 | $24.38 | 19,361 |
| 2018-01-04 | $31.72 | $31.91 | $31.60 | $31.80 | $24.41 | 18,725 |
| 2018-01-03 | $31.90 | $31.95 | $31.66 | $31.66 | $24.31 | 1,784 |
| 2018-01-02 | $31.90 | $32.07 | $31.90 | $31.99 | $24.56 | 7,696 |
| 2017-12-29 | $32.18 | $32.19 | $32.17 | $32.19 | $24.71 | 1,191 |
| 2017-12-28 | $32.31 | $32.31 | $31.98 | $32.13 | $24.67 | 4,149 |
| 2017-12-27 | $32.04 | $32.06 | $31.94 | $31.94 | $24.52 | 1,609 |
| 2017-12-26 | $32.14 | $32.20 | $32.08 | $32.08 | $24.63 | 2,555 |
| 2017-12-22 | $32.20 | $32.20 | $31.79 | $31.95 | $24.53 | 2,693 |
| 2017-12-21 | $32.11 | $32.11 | $31.88 | $31.93 | $24.51 | 3,369 |
| 2017-12-20 | $32.63 | $32.63 | $31.91 | $31.91 | $24.50 | 4,152 |
| 2017-12-19 | $32.90 | $32.90 | $32.10 | $32.13 | $24.67 | 6,190 |
| 2017-12-18 | $32.64 | $32.98 | $32.62 | $32.80 | $25.18 | 15,736 |
| 2017-12-15 | $32.36 | $32.56 | $32.36 | $32.56 | $25.00 | 2,628 |
| 2017-12-14 | $32.20 | $32.33 | $32.14 | $32.14 | $24.68 | 2,488 |
| 2017-12-13 | $30.77 | $32.49 | $30.77 | $32.49 | $24.95 | 1,883 |
| 2017-12-12 | $32.14 | $32.53 | $32.14 | $32.42 | $24.89 | 6,059 |
| 2017-12-11 | $32.05 | $32.06 | $31.94 | $32.06 | $24.47 | 4,676 |
| 2017-12-08 | $31.80 | $31.80 | $31.80 | $31.80 | $24.28 | 7,170 |
| 2017-12-07 | $31.51 | $31.76 | $31.51 | $31.71 | $24.21 | 7,009 |
| 2017-12-06 | $31.28 | $31.58 | $31.28 | $31.58 | $24.11 | 1,507 |
| 2017-12-05 | $31.76 | $31.78 | $31.63 | $31.63 | $24.15 | 1,385 |
| 2017-12-04 | $31.99 | $32.46 | $31.99 | $32.30 | $24.66 | 5,028 |
| 2017-12-01 | $31.91 | $32.00 | $31.35 | $31.80 | $24.28 | 4,941 |
| 2017-11-30 | $31.71 | $31.82 | $31.71 | $31.79 | $24.27 | 6,356 |
| 2017-11-29 | $30.98 | $31.50 | $30.98 | $31.50 | $24.05 | 7,640 |
| 2017-11-28 | $30.17 | $30.76 | $30.17 | $30.76 | $23.48 | 4,228 |
| 2017-11-27 | $30.23 | $30.41 | $30.23 | $30.30 | $23.13 | 1,895 |
| 2017-11-24 | $30.26 | $30.26 | $30.26 | $30.26 | $23.10 | 202 |
| 2017-11-22 | $30.00 | $30.51 | $30.00 | $30.25 | $23.09 | 11,143 |
| 2017-11-21 | $29.85 | $30.32 | $29.85 | $30.17 | $23.03 | 7,227 |
| 2017-11-20 | $30.20 | $30.20 | $30.20 | $30.20 | $23.05 | 507 |
| 2017-11-17 | $30.20 | $30.20 | $30.11 | $30.11 | $22.99 | 696 |
| 2017-11-16 | $29.71 | $29.85 | $29.70 | $29.85 | $22.79 | 2,255 |
| 2017-11-15 | $29.72 | $29.76 | $29.70 | $29.73 | $22.70 | 2,274 |
| 2017-11-14 | $30.00 | $30.00 | $29.71 | $29.80 | $22.75 | 12,690 |
| 2017-11-13 | $30.31 | $30.34 | $30.15 | $30.22 | $23.07 | 5,612 |
| 2017-11-10 | $30.27 | $30.36 | $30.27 | $30.34 | $23.16 | 884 |
| 2017-11-09 | $30.03 | $30.17 | $30.01 | $30.17 | $23.03 | 1,245 |
| 2017-11-08 | $30.10 | $30.21 | $30.09 | $30.20 | $22.91 | 1,917 |
| 2017-11-07 | $29.98 | $30.21 | $29.98 | $30.20 | $22.91 | 10,778 |
| 2017-11-06 | $30.15 | $30.15 | $29.50 | $29.98 | $22.74 | 9,527 |
| 2017-11-03 | $30.20 | $30.45 | $30.20 | $30.33 | $23.00 | 2,828 |
| 2017-11-02 | $30.32 | $30.37 | $30.16 | $30.19 | $22.90 | 7,031 |
| 2017-11-01 | $30.19 | $30.31 | $30.00 | $30.25 | $22.94 | 5,843 |
| 2017-10-31 | $30.20 | $30.25 | $30.08 | $30.25 | $22.94 | 3,887 |
| 2017-10-30 | $30.52 | $30.60 | $30.18 | $30.30 | $22.98 | 9,882 |
| 2017-10-27 | $30.50 | $31.04 | $30.50 | $30.67 | $23.26 | 3,028 |
| 2017-10-26 | $31.07 | $31.07 | $30.72 | $30.81 | $23.37 | 1,493 |
| 2017-10-25 | $31.19 | $31.19 | $30.41 | $30.60 | $23.21 | 12,159 |
| 2017-10-24 | $31.57 | $31.57 | $31.32 | $31.37 | $23.80 | 4,784 |
| 2017-10-23 | $31.82 | $31.82 | $31.59 | $31.59 | $23.96 | 1,581 |
| 2017-10-20 | $32.18 | $32.31 | $32.12 | $32.12 | $24.37 | 1,362 |
| 2017-10-19 | $31.81 | $32.40 | $31.81 | $32.40 | $24.57 | 4,840 |
| 2017-10-18 | $32.26 | $32.26 | $31.91 | $32.08 | $24.33 | 3,977 |
| 2017-10-17 | $32.19 | $32.34 | $32.19 | $32.34 | $24.53 | 1,734 |
| 2017-10-16 | $32.15 | $32.36 | $32.15 | $32.26 | $24.47 | 5,635 |
| 2017-10-13 | $32.37 | $32.37 | $32.18 | $32.23 | $24.45 | 1,091 |
| 2017-10-12 | $32.50 | $32.50 | $32.10 | $32.13 | $24.37 | 6,410 |
| 2017-10-11 | $32.48 | $33.00 | $32.47 | $32.73 | $24.60 | 8,116 |
| 2017-10-10 | $32.71 | $33.35 | $32.63 | $32.70 | $24.58 | 4,576 |
| 2017-10-09 | $32.61 | $32.92 | $32.30 | $32.38 | $24.34 | 1,469 |
| 2017-10-06 | $32.26 | $32.27 | $32.12 | $32.27 | $24.26 | 4,277 |
| 2017-10-05 | $32.69 | $32.77 | $32.65 | $32.69 | $24.57 | 4,245 |
| 2017-10-04 | $32.20 | $32.36 | $32.20 | $32.36 | $24.32 | 1,618 |
| 2017-10-03 | $31.97 | $32.24 | $31.97 | $32.21 | $24.21 | 4,016 |
| 2017-10-02 | $32.28 | $32.29 | $32.07 | $32.18 | $24.19 | 8,755 |
| 2017-09-29 | $32.18 | $32.76 | $32.18 | $32.76 | $24.63 | 3,602 |
| 2017-09-28 | $32.03 | $32.25 | $32.03 | $32.25 | $24.24 | 656 |
| 2017-09-27 | $32.11 | $32.12 | $31.85 | $32.08 | $24.12 | 1,677 |
| 2017-09-26 | $32.67 | $32.67 | $32.41 | $32.41 | $24.36 | 5,413 |
| 2017-09-25 | $32.17 | $32.43 | $32.12 | $32.42 | $24.37 | 3,409 |
| 2017-09-22 | $31.88 | $32.03 | $31.88 | $31.90 | $23.98 | 7,921 |
| 2017-09-21 | $32.16 | $32.16 | $31.95 | $31.95 | $24.02 | 910 |
| 2017-09-20 | $32.14 | $32.27 | $31.91 | $31.97 | $24.04 | 8,008 |
| 2017-09-19 | $31.99 | $32.11 | $31.78 | $31.98 | $24.04 | 8,335 |
| 2017-09-18 | $31.89 | $31.94 | $31.60 | $31.77 | $23.88 | 9,127 |
| 2017-09-15 | $31.58 | $31.73 | $31.41 | $31.69 | $23.82 | 2,955 |
| 2017-09-14 | $31.28 | $31.46 | $31.28 | $31.45 | $23.64 | 1,440 |
| 2017-09-13 | $31.14 | $31.21 | $31.07 | $31.18 | $23.44 | 5,627 |
| 2017-09-12 | $31.39 | $31.39 | $30.92 | $31.03 | $23.33 | 12,794 |
| 2017-09-11 | $31.41 | $31.57 | $31.34 | $31.50 | $23.44 | 5,068 |
| 2017-09-08 | $31.08 | $31.17 | $31.08 | $31.17 | $23.20 | 217 |
| 2017-09-07 | $31.17 | $31.17 | $31.12 | $31.12 | $23.16 | 1,283 |
| 2017-09-06 | $31.21 | $31.40 | $31.20 | $31.26 | $23.26 | 3,267 |
| 2017-09-05 | $31.21 | $31.21 | $30.94 | $31.00 | $23.07 | 9,192 |
| 2017-09-01 | $31.10 | $31.10 | $31.10 | $31.10 | $23.14 | 2,377 |
| 2017-08-31 | $30.91 | $31.12 | $30.91 | $31.03 | $23.09 | 2,963 |
| 2017-08-30 | $30.91 | $30.91 | $30.91 | $30.91 | $23.00 | 20 |
| 2017-08-29 | $31.05 | $31.05 | $30.90 | $30.91 | $23.00 | 1,119 |
| 2017-08-28 | $31.05 | $31.07 | $30.99 | $30.99 | $23.06 | 933 |
| 2017-08-25 | $30.73 | $31.37 | $30.73 | $31.25 | $23.26 | 5,313 |
| 2017-08-24 | $30.92 | $31.09 | $30.86 | $30.86 | $22.97 | 2,201 |
| 2017-08-23 | $30.55 | $31.05 | $30.55 | $31.05 | $23.11 | 1,375 |
| 2017-08-22 | $30.72 | $30.72 | $30.53 | $30.65 | $22.81 | 1,577 |
| 2017-08-21 | $30.39 | $30.54 | $30.15 | $30.48 | $22.68 | 6,078 |
| 2017-08-18 | $30.37 | $30.44 | $30.37 | $30.44 | $22.66 | 944 |
| 2017-08-17 | $31.05 | $31.05 | $30.90 | $30.90 | $23.00 | 944 |
| 2017-08-16 | $30.97 | $31.15 | $30.97 | $31.15 | $23.18 | 1,299 |
| 2017-08-15 | $30.79 | $30.79 | $30.66 | $30.78 | $22.91 | 4,937 |
| 2017-08-14 | $30.67 | $31.22 | $30.67 | $31.13 | $23.16 | 4,253 |
| 2017-08-11 | $30.90 | $30.92 | $30.59 | $30.59 | $22.76 | 1,446 |
| 2017-08-10 | $31.10 | $31.20 | $30.97 | $31.00 | $23.07 | 2,446 |
| 2017-08-09 | $31.28 | $31.33 | $31.18 | $31.30 | $23.29 | 5,098 |
| 2017-08-08 | $31.69 | $31.79 | $31.55 | $31.58 | $23.34 | 2,249 |
| 2017-08-07 | $31.71 | $31.71 | $31.66 | $31.66 | $23.40 | 1,258 |
| 2017-08-04 | $31.52 | $31.59 | $31.50 | $31.59 | $23.35 | 2,600 |
| 2017-08-03 | $31.56 | $31.62 | $31.36 | $31.36 | $23.18 | 2,373 |
| 2017-08-02 | $31.44 | $31.51 | $31.26 | $31.41 | $23.21 | 13,424 |
| 2017-08-01 | $31.71 | $31.90 | $31.65 | $31.90 | $23.57 | 1,236 |
| 2017-07-31 | $31.22 | $31.51 | $31.18 | $31.49 | $23.27 | 2,158 |
| 2017-07-28 | $31.27 | $31.62 | $31.27 | $31.32 | $23.15 | 1,299 |
| 2017-07-27 | $30.34 | $31.40 | $30.34 | $31.36 | $23.18 | 5,012 |
| 2017-07-26 | $30.05 | $30.46 | $30.00 | $30.40 | $22.46 | 1,746 |
| 2017-07-25 | $29.80 | $29.98 | $29.80 | $29.91 | $22.10 | 3,664 |
| 2017-07-24 | $29.93 | $29.93 | $29.68 | $29.69 | $21.94 | 3,548 |
| 2017-07-21 | $29.89 | $29.89 | $29.73 | $29.81 | $22.03 | 2,210 |
| 2017-07-20 | $29.86 | $30.00 | $29.77 | $30.00 | $22.17 | 2,759 |
| 2017-07-19 | $29.60 | $29.76 | $29.57 | $29.73 | $21.97 | 3,053 |
| 2017-07-18 | $29.63 | $29.63 | $29.50 | $29.50 | $21.80 | 1,352 |
| 2017-07-17 | $29.80 | $29.88 | $29.70 | $29.81 | $22.03 | 1,953 |
| 2017-07-14 | $29.65 | $29.65 | $29.60 | $29.65 | $21.91 | 518 |
| 2017-07-13 | $29.35 | $29.47 | $29.28 | $29.42 | $21.74 | 6,254 |
| 2017-07-12 | $29.59 | $29.59 | $29.59 | $29.59 | $21.87 | 376 |
| 2017-07-11 | $29.60 | $29.60 | $29.30 | $29.49 | $21.52 | 3,661 |
| 2017-07-10 | $29.83 | $29.89 | $29.60 | $29.60 | $21.60 | 1,735 |
| 2017-07-07 | $29.79 | $29.89 | $29.61 | $29.87 | $21.80 | 5,379 |
| 2017-07-06 | $30.15 | $30.15 | $29.71 | $29.79 | $21.74 | 3,927 |
| 2017-07-05 | $31.01 | $31.01 | $30.33 | $30.44 | $22.21 | 3,258 |
| 2017-07-03 | $30.93 | $31.11 | $30.83 | $31.11 | $22.70 | 2,331 |
| 2017-06-30 | $30.65 | $30.65 | $30.48 | $30.48 | $22.24 | 5,346 |
| 2017-06-29 | $30.84 | $30.84 | $30.63 | $30.63 | $22.35 | 1,629 |
| 2017-06-28 | $31.31 | $31.37 | $31.31 | $31.35 | $22.88 | 1,062 |
| 2017-06-27 | $31.32 | $31.32 | $31.32 | $31.32 | $22.85 | 423 |
| 2017-06-26 | $31.24 | $31.64 | $31.24 | $31.64 | $23.08 | 1,936 |
| 2017-06-23 | $31.41 | $31.41 | $31.29 | $31.29 | $22.83 | 1,176 |
| 2017-06-22 | $31.33 | $31.37 | $31.15 | $31.18 | $22.75 | 9,181 |
| 2017-06-21 | $31.58 | $31.59 | $31.00 | $31.17 | $22.74 | 4,438 |
| 2017-06-20 | $31.89 | $31.89 | $31.57 | $31.57 | $23.04 | 828 |
| 2017-06-19 | $32.01 | $32.02 | $31.95 | $31.95 | $23.31 | 2,244 |
| 2017-06-16 | $31.94 | $32.00 | $31.94 | $32.00 | $23.35 | 1,501 |
| 2017-06-15 | $31.87 | $31.92 | $31.55 | $31.90 | $23.28 | 4,847 |
| 2017-06-14 | $31.91 | $31.91 | $31.78 | $31.79 | $23.20 | 3,036 |
| 2017-06-13 | $31.86 | $31.86 | $31.53 | $31.65 | $23.09 | 3,153 |
| 2017-06-12 | $31.25 | $31.75 | $31.25 | $31.60 | $23.06 | 3,279 |
| 2017-06-09 | $30.69 | $31.26 | $30.69 | $31.23 | $22.79 | 2,409 |
| 2017-06-08 | $31.02 | $31.39 | $30.52 | $30.54 | $22.28 | 4,584 |
| 2017-06-07 | $30.79 | $31.24 | $30.79 | $31.24 | $22.63 | 6,063 |
| 2017-06-06 | $30.79 | $30.79 | $30.77 | $30.77 | $22.29 | 1,145 |
| 2017-06-05 | $30.88 | $30.90 | $30.74 | $30.87 | $22.36 | 6,301 |
| 2017-06-02 | $31.25 | $31.28 | $31.18 | $31.18 | $22.59 | 1,219 |
| 2017-06-01 | $30.65 | $31.12 | $30.65 | $31.07 | $22.51 | 2,601 |
| 2017-05-31 | $30.64 | $30.64 | $29.71 | $30.62 | $22.18 | 7,845 |
| 2017-05-30 | $30.88 | $30.88 | $30.55 | $30.65 | $22.20 | 8,847 |
| 2017-05-26 | $30.85 | $30.85 | $30.74 | $30.74 | $22.27 | 669 |
| 2017-05-25 | $30.95 | $31.03 | $30.90 | $30.90 | $22.39 | 2,555 |
| 2017-05-24 | $30.75 | $30.85 | $30.75 | $30.85 | $22.35 | 1,198 |
| 2017-05-23 | $30.64 | $30.82 | $30.40 | $30.68 | $22.23 | 5,405 |
| 2017-05-22 | $30.30 | $30.52 | $30.29 | $30.51 | $22.10 | 4,295 |
| 2017-05-19 | $30.22 | $30.35 | $30.22 | $30.32 | $21.96 | 2,615 |
| 2017-05-18 | $29.55 | $30.18 | $29.55 | $30.10 | $21.80 | 8,394 |
| 2017-05-17 | $29.63 | $29.70 | $29.31 | $29.57 | $21.42 | 9,913 |
| 2017-05-16 | $30.35 | $30.35 | $29.71 | $29.74 | $21.54 | 9,375 |
| 2017-05-15 | $30.16 | $30.50 | $30.16 | $30.37 | $22.00 | 1,670 |
| 2017-05-12 | $30.04 | $30.21 | $30.04 | $30.13 | $21.83 | 5,017 |
| 2017-05-11 | $30.43 | $30.43 | $30.01 | $30.04 | $21.76 | 2,194 |
| 2017-05-10 | $30.00 | $30.43 | $29.98 | $30.42 | $22.04 | 5,301 |
| 2017-05-09 | $30.57 | $30.57 | $30.21 | $30.22 | $21.73 | 5,763 |
| 2017-05-08 | $30.92 | $30.92 | $30.67 | $30.69 | $22.08 | 3,846 |
| 2017-05-05 | $30.94 | $30.97 | $30.94 | $30.97 | $22.28 | 620 |
| 2017-05-04 | $30.65 | $30.65 | $30.02 | $30.32 | $21.81 | 4,843 |
| 2017-05-03 | $31.00 | $31.03 | $30.71 | $30.73 | $22.11 | 12,747 |
| 2017-05-02 | $31.41 | $31.41 | $31.17 | $31.17 | $22.42 | 4,322 |
| 2017-05-01 | $31.79 | $31.79 | $31.45 | $31.45 | $22.62 | 2,509 |
| 2017-04-28 | $31.69 | $31.69 | $31.48 | $31.58 | $22.72 | 10,533 |
| 2017-04-27 | $32.44 | $32.44 | $31.99 | $32.01 | $23.03 | 11,701 |
| 2017-04-26 | $32.62 | $32.75 | $32.37 | $32.53 | $23.40 | 9,946 |
| 2017-04-25 | $32.84 | $32.90 | $32.47 | $32.52 | $23.39 | 24,725 |
| 2017-04-24 | $32.85 | $32.85 | $32.11 | $32.54 | $23.41 | 18,895 |
| 2017-04-21 | $32.98 | $33.00 | $32.90 | $32.90 | $23.67 | 947 |
| 2017-04-20 | $33.29 | $33.29 | $32.79 | $33.00 | $23.74 | 9,482 |
| 2017-04-19 | $34.02 | $34.02 | $33.34 | $33.39 | $24.02 | 1,906 |
| 2017-04-18 | $33.81 | $33.83 | $32.80 | $33.83 | $24.33 | 14,438 |
| 2017-04-17 | $33.40 | $33.58 | $33.40 | $33.56 | $24.14 | 1,693 |
| 2017-04-13 | $31.91 | $33.52 | $31.91 | $33.32 | $23.97 | 2,471 |
| 2017-04-12 | $33.50 | $33.50 | $33.42 | $33.49 | $24.09 | 3,263 |
| 2017-04-11 | $33.06 | $33.36 | $33.06 | $33.35 | $23.99 | 22,114 |
| 2017-04-10 | $33.23 | $33.23 | $32.94 | $32.96 | $23.71 | 3,755 |
| 2017-04-07 | $33.47 | $33.68 | $33.47 | $33.67 | $23.92 | 4,084 |
| 2017-04-06 | $33.42 | $33.46 | $33.40 | $33.40 | $23.73 | 1,267 |
| 2017-04-05 | $33.51 | $33.77 | $33.51 | $33.53 | $23.82 | 2,863 |
| 2017-04-04 | $33.35 | $33.61 | $33.35 | $33.58 | $23.86 | 1,447 |
| 2017-04-03 | $33.26 | $33.39 | $33.20 | $33.39 | $23.72 | 2,439 |
| 2017-03-31 | $33.48 | $33.55 | $33.43 | $33.43 | $23.75 | 836 |
| 2017-03-30 | $33.28 | $33.50 | $33.28 | $33.46 | $23.77 | 3,213 |
| 2017-03-29 | $31.53 | $33.55 | $31.03 | $33.46 | $23.77 | 8,815 |
| 2017-03-28 | $33.00 | $33.46 | $32.94 | $33.46 | $23.77 | 23,892 |
| 2017-03-27 | $33.55 | $33.55 | $33.03 | $33.14 | $23.54 | 27,965 |
| 2017-03-24 | $33.42 | $33.52 | $33.31 | $33.49 | $23.79 | 5,355 |
| 2017-03-23 | $33.63 | $33.63 | $33.63 | $33.63 | $23.89 | 115 |
| 2017-03-22 | $33.48 | $33.50 | $33.24 | $33.37 | $23.71 | 7,220 |
| 2017-03-21 | $33.87 | $33.87 | $33.48 | $33.57 | $23.84 | 12,743 |
| 2017-03-20 | $33.67 | $33.69 | $33.36 | $33.53 | $23.82 | 51,855 |
| 2017-03-17 | $33.74 | $33.83 | $33.58 | $33.79 | $24.00 | 42,377 |
| 2017-03-16 | $33.50 | $33.50 | $33.27 | $33.31 | $23.66 | 3,655 |
| 2017-03-15 | $33.02 | $33.63 | $33.02 | $33.63 | $23.89 | 1,168 |
| 2017-03-14 | $32.56 | $32.56 | $32.54 | $32.55 | $23.12 | 4,400 |
| 2017-03-13 | $32.59 | $32.70 | $32.58 | $32.66 | $23.20 | 2,431 |
| 2017-03-10 | $32.39 | $32.53 | $32.31 | $32.49 | $23.08 | 6,857 |
| 2017-03-09 | $32.48 | $32.50 | $32.14 | $32.29 | $22.94 | 4,892 |
| 2017-03-08 | $32.94 | $32.94 | $32.59 | $32.60 | $23.03 | 3,104 |
| 2017-03-07 | $33.54 | $33.54 | $33.44 | $33.54 | $23.69 | 4,074 |
| 2017-03-06 | $33.48 | $33.67 | $33.40 | $33.57 | $23.71 | 21,510 |
| 2017-03-03 | $33.62 | $33.81 | $33.59 | $33.80 | $23.87 | 2,638 |
| 2017-03-02 | $34.25 | $34.25 | $33.88 | $33.94 | $23.97 | 3,284 |
| 2017-03-01 | $34.20 | $34.28 | $33.96 | $34.09 | $24.08 | 6,218 |
| 2017-02-28 | $34.12 | $34.13 | $33.99 | $34.06 | $24.06 | 3,192 |
| 2017-02-27 | $34.02 | $34.07 | $34.00 | $34.04 | $24.05 | 5,364 |
| 2017-02-24 | $33.89 | $34.02 | $33.81 | $33.98 | $24.00 | 15,389 |
| 2017-02-23 | $33.34 | $33.62 | $33.24 | $33.62 | $23.75 | 10,130 |
| 2017-02-22 | $33.02 | $33.09 | $32.90 | $33.09 | $23.37 | 2,030 |
| 2017-02-21 | $32.49 | $32.98 | $32.49 | $32.98 | $23.29 | 1,454 |
| 2017-02-17 | $32.61 | $32.61 | $32.27 | $32.27 | $22.79 | 22,702 |
| 2017-02-16 | $32.42 | $32.52 | $32.34 | $32.50 | $22.95 | 13,340 |
| 2017-02-15 | $31.96 | $32.06 | $31.71 | $32.06 | $22.64 | 15,636 |
| 2017-02-14 | $32.36 | $32.36 | $31.91 | $32.09 | $22.67 | 3,975 |
| 2017-02-13 | $32.32 | $32.51 | $32.15 | $32.51 | $22.96 | 1,309 |
| 2017-02-10 | $32.35 | $32.35 | $32.24 | $32.30 | $22.81 | 892 |
| 2017-02-09 | $32.04 | $32.15 | $31.81 | $32.12 | $22.69 | 7,869 |
| 2017-02-08 | $31.74 | $31.93 | $31.66 | $31.92 | $22.55 | 13,722 |
| 2017-02-07 | $31.82 | $31.89 | $31.75 | $31.82 | $22.33 | 9,019 |
| 2017-02-06 | $32.29 | $32.29 | $31.76 | $31.84 | $22.35 | 26,274 |
| 2017-02-03 | $31.70 | $32.28 | $31.70 | $32.13 | $22.55 | 12,389 |
| 2017-02-02 | $31.64 | $31.70 | $31.64 | $31.70 | $22.25 | 622 |
| 2017-02-01 | $31.81 | $31.93 | $31.39 | $31.41 | $22.05 | 2,975 |
| 2017-01-31 | $31.47 | $31.90 | $31.02 | $31.81 | $22.33 | 5,106 |
| 2017-01-30 | $31.48 | $31.48 | $31.20 | $31.20 | $21.90 | 553 |
| 2017-01-27 | $31.66 | $31.69 | $31.63 | $31.63 | $22.20 | 987 |
| 2017-01-26 | $31.66 | $31.77 | $31.64 | $31.65 | $22.22 | 2,985 |
| 2017-01-25 | $31.53 | $31.78 | $31.50 | $31.66 | $22.22 | 8,526 |
| 2017-01-24 | $32.00 | $32.00 | $31.56 | $31.72 | $22.26 | 3,842 |
| 2017-01-23 | $32.00 | $32.00 | $31.90 | $31.90 | $22.39 | 1,557 |
| 2017-01-20 | $31.69 | $31.95 | $31.66 | $31.85 | $22.36 | 12,025 |
| 2017-01-19 | $31.74 | $31.87 | $31.58 | $31.63 | $22.20 | 3,781 |
| 2017-01-18 | $31.99 | $31.99 | $31.99 | $31.99 | $22.45 | 673 |
| 2017-01-17 | $31.72 | $32.00 | $31.50 | $32.00 | $22.46 | 4,111 |
| 2017-01-13 | $31.57 | $31.57 | $31.56 | $31.56 | $22.15 | 381 |
| 2017-01-12 | $31.73 | $31.74 | $31.62 | $31.62 | $22.19 | 2,369 |
| 2017-01-11 | $31.41 | $31.56 | $31.01 | $31.56 | $22.15 | 1,694 |
| 2017-01-10 | $31.98 | $31.98 | $31.55 | $31.55 | $21.88 | 7,108 |
| 2017-01-09 | $32.47 | $32.47 | $31.90 | $31.90 | $22.12 | 3,978 |
| 2017-01-06 | $32.30 | $32.53 | $32.30 | $32.48 | $22.53 | 3,497 |
| 2017-01-05 | $32.49 | $32.57 | $32.49 | $32.57 | $22.59 | 1,696 |
| 2017-01-04 | $32.08 | $32.50 | $32.07 | $32.50 | $22.54 | 2,822 |
| 2017-01-03 | $31.54 | $31.77 | $31.54 | $31.75 | $22.02 | 8,348 |
| 2016-12-30 | $31.70 | $31.70 | $31.53 | $31.53 | $21.87 | 380 |
| 2016-12-29 | $31.34 | $31.74 | $31.34 | $31.74 | $22.01 | 1,769 |
| 2016-12-28 | $31.74 | $31.74 | $31.37 | $31.49 | $21.84 | 6,832 |
| 2016-12-27 | $31.54 | $31.65 | $31.49 | $31.65 | $21.95 | 9,768 |
| 2016-12-23 | $31.72 | $31.74 | $31.60 | $31.74 | $22.01 | 6,724 |
| 2016-12-22 | $31.70 | $31.81 | $31.42 | $31.81 | $22.06 | 2,091 |
| 2016-12-21 | $31.97 | $32.08 | $31.64 | $31.64 | $21.94 | 2,798 |
| 2016-12-20 | $31.89 | $31.89 | $31.84 | $31.84 | $22.08 | 621 |
| 2016-12-19 | $31.35 | $32.00 | $31.35 | $31.82 | $22.07 | 3,797 |
| 2016-12-16 | $30.89 | $31.26 | $30.89 | $31.22 | $21.65 | 756 |
| 2016-12-15 | $30.78 | $30.88 | $30.65 | $30.83 | $21.38 | 3,640 |
| 2016-12-14 | $31.61 | $31.75 | $30.74 | $30.74 | $21.31 | 10,007 |
| 2016-12-13 | $31.51 | $31.79 | $31.51 | $31.79 | $22.05 | 6,781 |
| 2016-12-12 | $31.30 | $31.71 | $31.22 | $31.43 | $21.79 | 4,281 |
| 2016-12-09 | $31.43 | $31.43 | $30.90 | $30.97 | $21.48 | 5,162 |
| 2016-12-08 | $30.75 | $32.49 | $30.56 | $31.95 | $22.03 | 7,481 |
| 2016-12-07 | $29.63 | $30.80 | $29.63 | $30.80 | $21.24 | 4,685 |
| 2016-12-06 | $29.70 | $29.70 | $29.46 | $29.62 | $20.42 | 3,313 |
| 2016-12-05 | $29.18 | $29.31 | $29.18 | $29.31 | $20.21 | 641 |
| 2016-12-02 | $29.55 | $29.62 | $29.05 | $29.05 | $20.03 | 2,834 |
| 2016-12-01 | $29.19 | $29.25 | $29.00 | $29.12 | $20.08 | 3,436 |
| 2016-11-30 | $29.76 | $29.76 | $29.36 | $29.36 | $20.24 | 2,013 |
| 2016-11-29 | $30.06 | $30.20 | $30.06 | $30.20 | $20.83 | 2,472 |
| 2016-11-28 | $29.83 | $30.24 | $29.83 | $29.91 | $20.62 | 3,240 |
| 2016-11-25 | $29.55 | $29.55 | $29.45 | $29.45 | $20.31 | 609 |
| 2016-11-23 | $28.91 | $29.00 | $28.85 | $28.97 | $19.98 | 2,446 |
| 2016-11-22 | $27.86 | $29.31 | $27.86 | $29.21 | $20.14 | 8,542 |
| 2016-11-21 | $28.38 | $28.52 | $28.37 | $28.41 | $19.59 | 7,563 |
| 2016-11-18 | $28.46 | $28.46 | $28.08 | $28.16 | $19.42 | 9,853 |
| 2016-11-17 | $28.14 | $28.42 | $28.14 | $28.40 | $19.58 | 1,027 |
| 2016-11-16 | $28.07 | $28.07 | $28.01 | $28.07 | $19.36 | 884 |
| 2016-11-15 | $28.09 | $28.26 | $28.09 | $28.20 | $19.45 | 1,671 |
| 2016-11-14 | $27.60 | $27.88 | $27.51 | $27.84 | $19.20 | 8,810 |
| 2016-11-11 | $27.97 | $27.99 | $27.84 | $27.91 | $19.25 | 7,357 |
| 2016-11-10 | $28.68 | $28.68 | $27.34 | $27.80 | $19.17 | 15,860 |
| 2016-11-09 | $28.75 | $28.85 | $27.88 | $28.63 | $19.74 | 16,595 |
| 2016-11-08 | $29.35 | $29.60 | $29.29 | $29.60 | $20.41 | 8,151 |
| 2016-11-07 | $28.94 | $29.41 | $28.94 | $29.40 | $20.19 | 7,668 |
| 2016-11-04 | $28.66 | $28.73 | $28.02 | $28.58 | $19.63 | 11,462 |
| 2016-11-03 | $28.72 | $28.77 | $28.37 | $28.45 | $19.54 | 9,430 |
| 2016-11-02 | $28.80 | $28.80 | $28.00 | $28.48 | $19.56 | 16,079 |
| 2016-11-01 | $29.52 | $29.52 | $28.83 | $28.90 | $19.85 | 12,784 |
| 2016-10-31 | $29.32 | $30.39 | $29.29 | $29.73 | $20.42 | 3,303 |
| 2016-10-28 | $29.11 | $29.45 | $29.03 | $29.18 | $20.04 | 4,231 |
| 2016-10-27 | $29.87 | $29.87 | $28.95 | $29.06 | $19.96 | 51,923 |
| 2016-10-26 | $29.40 | $29.60 | $29.40 | $29.57 | $20.31 | 1,973 |
| 2016-10-25 | $29.97 | $29.97 | $29.75 | $29.75 | $20.43 | 3,090 |
| 2016-10-24 | $30.17 | $30.17 | $29.97 | $30.02 | $20.62 | 1,498 |
| 2016-10-21 | $29.93 | $29.93 | $29.78 | $29.85 | $20.50 | 1,951 |
| 2016-10-20 | $30.27 | $30.27 | $29.82 | $29.87 | $20.51 | 8,979 |
| 2016-10-19 | $30.02 | $30.26 | $30.02 | $30.26 | $20.79 | 7,640 |
| 2016-10-18 | $29.87 | $30.04 | $29.83 | $29.94 | $20.56 | 10,798 |
| 2016-10-17 | $29.72 | $30.06 | $29.72 | $29.85 | $20.51 | 3,925 |
| 2016-10-14 | $30.20 | $30.20 | $29.77 | $29.96 | $20.58 | 7,362 |
| 2016-10-13 | $29.38 | $30.00 | $29.36 | $30.00 | $20.61 | 4,063 |
| 2016-10-12 | $29.52 | $29.78 | $29.52 | $29.70 | $20.40 | 6,010 |
| 2016-10-11 | $29.58 | $29.61 | $29.26 | $29.30 | $20.12 | 8,285 |
| 2016-10-10 | $30.28 | $30.44 | $30.19 | $30.21 | $20.44 | 3,982 |
| 2016-10-07 | $30.41 | $30.41 | $29.85 | $30.13 | $20.39 | 5,889 |
| 2016-10-06 | $30.32 | $30.57 | $30.14 | $30.42 | $20.59 | 8,960 |
| 2016-10-05 | $30.87 | $30.98 | $30.57 | $30.59 | $20.70 | 10,385 |
| 2016-10-04 | $31.59 | $31.59 | $30.73 | $30.87 | $20.89 | 8,435 |
| 2016-10-03 | $32.00 | $32.00 | $31.62 | $31.70 | $21.45 | 2,163 |
| 2016-09-30 | $32.46 | $32.46 | $32.46 | $32.46 | $21.97 | 991 |
| 2016-09-29 | $32.89 | $32.89 | $32.25 | $32.25 | $21.83 | 2,523 |
| 2016-09-28 | $32.49 | $32.90 | $31.72 | $32.86 | $22.24 | 11,668 |
| 2016-09-27 | $33.07 | $33.07 | $32.80 | $32.97 | $22.31 | 1,200 |
| 2016-09-26 | $33.18 | $33.18 | $33.01 | $33.05 | $22.37 | 3,173 |
| 2016-09-23 | $32.96 | $33.25 | $32.95 | $33.25 | $22.50 | 5,005 |
| 2016-09-22 | $32.70 | $33.24 | $32.70 | $33.17 | $22.45 | 11,540 |
| 2016-09-21 | $31.68 | $31.93 | $31.43 | $31.93 | $21.61 | 3,877 |
| 2016-09-20 | $31.76 | $31.82 | $31.59 | $31.60 | $21.39 | 8,728 |
| 2016-09-19 | $31.69 | $31.75 | $31.43 | $31.64 | $21.41 | 5,804 |
| 2016-09-16 | $30.93 | $31.10 | $30.75 | $31.00 | $20.98 | 12,946 |
| 2016-09-15 | $30.71 | $31.18 | $30.71 | $31.18 | $21.10 | 1,998 |
| 2016-09-14 | $30.72 | $31.07 | $30.72 | $30.78 | $20.83 | 5,743 |
| 2016-09-13 | $32.00 | $32.00 | $30.81 | $30.95 | $20.95 | 5,845 |
| 2016-09-12 | $30.81 | $31.99 | $30.81 | $31.99 | $21.65 | 6,556 |
| 2016-09-09 | $33.37 | $33.37 | $31.06 | $31.06 | $21.02 | 13,320 |
| 2016-09-08 | $33.91 | $33.91 | $33.61 | $33.61 | $22.62 | 1,850 |
| 2016-09-07 | $33.73 | $33.94 | $33.40 | $33.90 | $22.82 | 9,163 |
| 2016-09-06 | $33.20 | $33.54 | $33.12 | $33.54 | $22.57 | 4,007 |
| 2016-09-02 | $33.37 | $33.37 | $33.04 | $33.06 | $22.25 | 18,350 |
| 2016-09-01 | $32.75 | $32.90 | $32.47 | $32.56 | $21.91 | 1,203 |
| 2016-08-31 | $32.64 | $32.64 | $32.64 | $32.64 | $21.96 | 238 |
| 2016-08-30 | $32.81 | $32.81 | $32.49 | $32.70 | $22.01 | 5,251 |
| 2016-08-29 | $32.70 | $32.77 | $32.69 | $32.69 | $22.00 | 1,626 |
| 2016-08-26 | $32.85 | $32.85 | $31.75 | $32.11 | $21.61 | 1,845 |
| 2016-08-25 | $32.70 | $32.80 | $32.54 | $32.70 | $22.00 | 1,146 |
| 2016-08-24 | $32.43 | $32.55 | $32.39 | $32.45 | $21.84 | 16,400 |
| 2016-08-23 | $32.57 | $32.93 | $32.57 | $32.77 | $22.05 | 5,549 |
| 2016-08-22 | $32.45 | $32.60 | $32.34 | $32.59 | $21.93 | 3,539 |
| 2016-08-19 | $32.44 | $32.45 | $32.24 | $32.45 | $21.84 | 9,480 |
| 2016-08-18 | $32.64 | $32.74 | $32.29 | $32.62 | $21.95 | 19,013 |
| 2016-08-17 | $32.33 | $32.64 | $32.01 | $32.64 | $21.97 | 2,520 |
| 2016-08-16 | $33.05 | $33.05 | $32.45 | $32.48 | $21.86 | 6,212 |
| 2016-08-15 | $33.29 | $33.53 | $33.29 | $33.33 | $22.43 | 7,212 |
| 2016-08-12 | $33.20 | $33.73 | $33.20 | $33.33 | $22.43 | 9,460 |
| 2016-08-11 | $33.29 | $33.35 | $33.23 | $33.35 | $22.44 | 3,036 |
| 2016-08-10 | $33.40 | $33.42 | $33.24 | $33.38 | $22.47 | 4,110 |
| 2016-08-09 | $33.23 | $33.48 | $33.23 | $33.47 | $22.33 | 7,848 |
| 2016-08-08 | $33.37 | $33.50 | $33.00 | $33.26 | $22.19 | 2,899 |
| 2016-08-05 | $33.53 | $33.56 | $33.40 | $33.48 | $22.34 | 1,182 |
| 2016-08-04 | $33.50 | $33.51 | $33.27 | $33.27 | $22.20 | 1,338 |
| 2016-08-03 | $33.20 | $33.33 | $33.00 | $33.33 | $22.24 | 27,208 |
| 2016-08-02 | $33.87 | $33.87 | $33.34 | $33.34 | $22.25 | 4,653 |
| 2016-08-01 | $34.41 | $34.66 | $34.41 | $34.54 | $23.05 | 9,373 |
| 2016-07-29 | $34.13 | $34.78 | $34.13 | $34.65 | $23.12 | 5,178 |
| 2016-07-28 | $33.66 | $34.13 | $33.60 | $34.13 | $22.77 | 28,143 |
| 2016-07-27 | $34.90 | $34.90 | $34.62 | $34.64 | $23.11 | 5,075 |
| 2016-07-26 | $35.04 | $35.07 | $34.82 | $34.92 | $23.30 | 5,543 |
| 2016-07-25 | $35.02 | $35.25 | $32.79 | $34.97 | $23.33 | 16,293 |
| 2016-07-22 | $34.79 | $35.24 | $34.79 | $35.20 | $23.49 | 5,889 |
| 2016-07-21 | $34.20 | $34.71 | $34.20 | $34.66 | $23.13 | 7,323 |
| 2016-07-20 | $34.25 | $35.00 | $32.42 | $34.40 | $22.95 | 45,618 |
| 2016-07-19 | $34.28 | $34.37 | $34.02 | $34.31 | $22.89 | 16,569 |
| 2016-07-18 | $33.90 | $34.12 | $33.90 | $34.12 | $22.77 | 7,118 |
| 2016-07-15 | $33.79 | $34.00 | $33.75 | $33.93 | $22.64 | 7,330 |
| 2016-07-14 | $33.97 | $34.03 | $33.71 | $33.79 | $22.55 | 16,032 |
| 2016-07-13 | $33.52 | $33.80 | $33.52 | $33.80 | $22.55 | 6,745 |
| 2016-07-12 | $33.55 | $33.73 | $33.55 | $33.58 | $22.41 | 13,269 |
| 2016-07-11 | $34.19 | $34.19 | $33.47 | $33.88 | $22.39 | 8,043 |
| 2016-07-08 | $32.62 | $33.64 | $32.62 | $33.64 | $22.23 | 6,938 |
| 2016-07-07 | $32.83 | $32.86 | $32.48 | $32.60 | $21.54 | 6,914 |
| 2016-07-06 | $32.96 | $33.20 | $32.45 | $33.20 | $21.94 | 3,993 |
| 2016-07-05 | $33.05 | $33.05 | $32.84 | $32.96 | $21.78 | 7,730 |
| 2016-07-01 | $33.00 | $33.97 | $32.84 | $33.05 | $21.84 | 7,779 |
| 2016-06-30 | $31.89 | $32.74 | $31.81 | $32.74 | $21.64 | 5,386 |
| 2016-06-29 | $31.79 | $32.10 | $31.77 | $32.00 | $21.15 | 3,313 |
| 2016-06-28 | $31.00 | $31.29 | $30.84 | $31.23 | $20.64 | 12,836 |
| 2016-06-27 | $30.28 | $30.64 | $30.06 | $30.55 | $20.19 | 14,217 |
| 2016-06-24 | $29.67 | $31.71 | $28.82 | $31.17 | $20.60 | 20,730 |
| 2016-06-23 | $31.75 | $31.95 | $31.75 | $31.95 | $21.11 | 10,292 |
| 2016-06-22 | $32.02 | $32.02 | $31.35 | $31.42 | $20.76 | 3,366 |
| 2016-06-21 | $31.41 | $31.58 | $31.27 | $31.51 | $20.82 | 2,341 |
| 2016-06-20 | $31.44 | $31.81 | $31.41 | $31.53 | $20.84 | 22,337 |
| 2016-06-17 | $31.19 | $31.41 | $31.13 | $31.41 | $20.75 | 24,649 |
| 2016-06-16 | $30.46 | $30.91 | $30.46 | $30.91 | $20.43 | 1,807 |
| 2016-06-15 | $30.87 | $31.05 | $30.72 | $30.72 | $20.30 | 16,141 |
| 2016-06-14 | $30.70 | $30.73 | $30.33 | $30.55 | $20.19 | 37,457 |
| 2016-06-13 | $30.92 | $31.15 | $30.37 | $31.03 | $20.51 | 9,706 |
| 2016-06-10 | $30.87 | $31.15 | $30.87 | $31.07 | $20.53 | 1,630 |
| 2016-06-09 | $30.69 | $31.09 | $30.69 | $31.04 | $20.51 | 4,504 |
| 2016-06-08 | $31.24 | $31.27 | $31.16 | $31.26 | $20.55 | 3,896 |
| 2016-06-07 | $30.81 | $31.19 | $30.81 | $31.08 | $20.42 | 14,605 |
| 2016-06-06 | $30.60 | $30.85 | $30.60 | $30.74 | $20.20 | 6,851 |
| 2016-06-03 | $31.02 | $31.02 | $30.56 | $30.72 | $20.19 | 5,937 |
| 2016-06-02 | $30.27 | $30.45 | $30.24 | $30.45 | $20.01 | 8,139 |
| 2016-06-01 | $30.65 | $30.65 | $30.18 | $30.27 | $19.89 | 5,105 |
| 2016-05-31 | $30.50 | $30.71 | $30.50 | $30.53 | $20.07 | 5,857 |
| 2016-05-27 | $30.30 | $30.47 | $30.30 | $30.41 | $19.98 | 11,366 |
| 2016-05-26 | $30.75 | $30.75 | $30.15 | $30.29 | $19.91 | 4,863 |
| 2016-05-25 | $29.86 | $30.15 | $29.86 | $30.15 | $19.82 | 23,721 |
| 2016-05-24 | $29.66 | $29.71 | $29.54 | $29.71 | $19.53 | 7,978 |
| 2016-05-23 | $29.09 | $29.35 | $29.09 | $29.30 | $19.26 | 17,445 |
| 2016-05-20 | $29.24 | $29.42 | $29.09 | $29.09 | $19.12 | 2,105 |
| 2016-05-19 | $29.03 | $29.03 | $28.65 | $28.86 | $18.97 | 25,576 |
| 2016-05-18 | $29.75 | $29.93 | $29.11 | $29.18 | $19.18 | 15,392 |
| 2016-05-17 | $30.41 | $30.41 | $29.81 | $29.91 | $19.66 | 10,099 |
| 2016-05-16 | $30.16 | $30.77 | $30.00 | $30.66 | $20.15 | 31,502 |
| 2016-05-13 | $30.80 | $30.85 | $30.34 | $30.42 | $19.99 | 3,066 |
| 2016-05-12 | $30.61 | $31.00 | $30.61 | $30.98 | $20.36 | 3,311 |
| 2016-05-11 | $30.68 | $30.75 | $29.75 | $30.53 | $20.07 | 10,743 |
| 2016-05-10 | $31.02 | $31.20 | $31.02 | $31.20 | $20.33 | 9,122 |
| 2016-05-09 | $30.79 | $30.92 | $30.77 | $30.90 | $20.14 | 6,200 |
| 2016-05-06 | $30.30 | $30.77 | $30.30 | $30.77 | $20.05 | 2,930 |
| 2016-05-05 | $30.51 | $30.70 | $30.45 | $30.51 | $19.88 | 11,839 |
| 2016-05-04 | $30.33 | $31.07 | $30.24 | $30.80 | $20.07 | 23,887 |
| 2016-05-03 | $30.30 | $30.54 | $30.24 | $30.54 | $19.90 | 3,243 |
| 2016-05-02 | $30.43 | $31.09 | $30.43 | $31.08 | $20.25 | 5,744 |
| 2016-04-29 | $30.42 | $30.42 | $30.21 | $30.21 | $19.69 | 2,331 |
| 2016-04-28 | $30.80 | $31.18 | $30.77 | $30.93 | $20.15 | 7,268 |
| 2016-04-27 | $30.50 | $30.96 | $30.50 | $30.96 | $20.18 | 3,412 |
| 2016-04-26 | $30.50 | $30.50 | $30.32 | $30.34 | $19.77 | 13,568 |
| 2016-04-25 | $30.00 | $30.14 | $30.00 | $30.14 | $19.64 | 1,112 |
| 2016-04-22 | $29.56 | $30.12 | $29.56 | $30.09 | $19.61 | 4,481 |
| 2016-04-21 | $30.52 | $30.52 | $29.67 | $29.73 | $19.37 | 11,999 |
| 2016-04-20 | $31.33 | $31.33 | $30.70 | $30.70 | $20.00 | 13,615 |
| 2016-04-19 | $30.84 | $31.19 | $30.84 | $31.19 | $20.32 | 5,082 |
| 2016-04-18 | $30.39 | $30.77 | $30.39 | $30.77 | $20.05 | 3,364 |
| 2016-04-15 | $30.50 | $30.50 | $30.23 | $30.28 | $19.73 | 8,300 |
| 2016-04-14 | $30.23 | $30.31 | $30.18 | $30.19 | $19.67 | 6,013 |
| 2016-04-13 | $30.45 | $30.45 | $30.11 | $30.20 | $19.68 | 4,589 |
| 2016-04-12 | $29.98 | $30.28 | $29.98 | $30.22 | $19.69 | 11,417 |
| 2016-04-11 | $29.98 | $30.01 | $29.80 | $29.85 | $19.45 | 3,762 |
| 2016-04-08 | $29.88 | $29.90 | $29.59 | $29.67 | $19.34 | 9,635 |
| 2016-04-07 | $30.09 | $30.09 | $29.60 | $29.69 | $19.18 | 4,498 |
| 2016-04-06 | $30.32 | $30.32 | $30.00 | $30.22 | $19.52 | 8,912 |
| 2016-04-05 | $30.30 | $30.37 | $30.14 | $30.16 | $19.48 | 29,955 |
| 2016-04-04 | $30.96 | $30.96 | $30.51 | $30.60 | $19.77 | 18,998 |
| 2016-04-01 | $30.85 | $32.33 | $30.11 | $30.80 | $19.90 | 27,879 |
| 2016-03-31 | $30.86 | $31.02 | $30.84 | $30.96 | $20.00 | 5,937 |
| 2016-03-30 | $30.98 | $30.98 | $30.76 | $30.83 | $19.91 | 9,960 |
| 2016-03-29 | $29.99 | $30.97 | $29.99 | $30.74 | $19.86 | 26,795 |
| 2016-03-28 | $29.95 | $30.14 | $29.90 | $30.07 | $19.42 | 12,517 |
| 2016-03-24 | $29.80 | $29.88 | $29.17 | $29.86 | $19.29 | 6,550 |
| 2016-03-23 | $30.16 | $30.16 | $30.00 | $30.08 | $19.43 | 7,010 |
| 2016-03-22 | $30.04 | $30.31 | $29.97 | $30.19 | $19.50 | 3,264 |
| 2016-03-21 | $30.22 | $30.67 | $30.22 | $30.30 | $19.57 | 16,091 |
| 2016-03-18 | $30.49 | $30.62 | $30.30 | $30.33 | $19.59 | 9,545 |
| 2016-03-17 | $29.76 | $30.54 | $29.72 | $30.41 | $19.64 | 33,779 |
| 2016-03-16 | $29.03 | $29.76 | $29.03 | $29.76 | $19.22 | 10,761 |
| 2016-03-15 | $28.86 | $29.20 | $28.86 | $29.20 | $18.86 | 20,664 |
| 2016-03-14 | $29.00 | $29.40 | $28.50 | $29.40 | $18.99 | 18,772 |
| 2016-03-11 | $28.74 | $29.27 | $28.74 | $29.25 | $18.89 | 9,951 |
| 2016-03-10 | $28.95 | $28.95 | $28.17 | $28.60 | $18.47 | 28,407 |
| 2016-03-09 | $28.69 | $28.75 | $28.54 | $28.64 | $18.50 | 11,137 |
| 2016-03-08 | $28.69 | $28.89 | $28.62 | $28.67 | $18.38 | 7,216 |
| 2016-03-07 | $28.69 | $29.04 | $28.44 | $28.93 | $18.54 | 5,247 |
| 2016-03-04 | $28.22 | $28.89 | $28.22 | $28.74 | $18.42 | 13,844 |
| 2016-03-03 | $27.91 | $28.40 | $27.84 | $28.39 | $18.20 | 17,700 |
| 2016-03-02 | $27.52 | $27.91 | $27.30 | $27.91 | $17.89 | 15,633 |
| 2016-03-01 | $27.13 | $27.50 | $27.11 | $27.42 | $17.57 | 13,954 |
| 2016-02-29 | $26.65 | $27.12 | $26.61 | $26.68 | $17.10 | 28,946 |
| 2016-02-26 | $26.97 | $27.16 | $26.62 | $26.71 | $17.12 | 16,735 |
| 2016-02-25 | $26.43 | $26.97 | $26.42 | $26.97 | $17.29 | 16,027 |
| 2016-02-24 | $26.18 | $26.22 | $25.53 | $26.20 | $16.79 | 18,066 |
| 2016-02-23 | $26.42 | $26.42 | $26.12 | $26.24 | $16.82 | 46,707 |
| 2016-02-22 | $26.01 | $26.51 | $26.01 | $26.47 | $16.97 | 33,949 |
| 2016-02-19 | $26.19 | $26.19 | $25.71 | $25.90 | $16.60 | 17,572 |
| 2016-02-18 | $25.86 | $26.35 | $24.96 | $26.22 | $16.81 | 8,426 |
| 2016-02-17 | $25.60 | $25.80 | $25.34 | $25.72 | $16.49 | 7,349 |
| 2016-02-16 | $25.85 | $25.85 | $24.60 | $25.15 | $16.12 | 13,230 |
| 2016-02-12 | $24.22 | $24.52 | $24.10 | $24.52 | $15.72 | 5,871 |
| 2016-02-11 | $24.10 | $24.16 | $23.75 | $23.94 | $15.34 | 15,000 |
| 2016-02-10 | $25.08 | $25.08 | $24.65 | $24.86 | $15.93 | 19,596 |
| 2016-02-09 | $25.49 | $25.56 | $24.90 | $25.22 | $16.01 | 25,617 |
| 2016-02-08 | $26.38 | $26.38 | $25.44 | $26.02 | $16.52 | 21,329 |
| 2016-02-05 | $26.37 | $26.61 | $26.18 | $26.45 | $16.79 | 22,100 |
| 2016-02-04 | $26.53 | $26.53 | $26.18 | $26.42 | $16.77 | 61,296 |
| 2016-02-03 | $26.05 | $26.57 | $25.51 | $26.45 | $16.79 | 28,039 |
| 2016-02-02 | $26.49 | $26.49 | $25.72 | $25.87 | $16.42 | 4,006 |
| 2016-02-01 | $26.13 | $26.69 | $26.00 | $26.60 | $16.89 | 36,255 |
| 2016-01-29 | $25.44 | $26.15 | $25.42 | $26.15 | $16.60 | 38,643 |
| 2016-01-28 | $25.12 | $25.40 | $24.84 | $25.23 | $16.02 | 78,640 |
| 2016-01-27 | $25.42 | $25.45 | $24.56 | $24.80 | $15.74 | 70,805 |
| 2016-01-26 | $24.86 | $25.16 | $24.59 | $25.16 | $15.97 | 163,233 |
| 2016-01-25 | $24.99 | $24.99 | $24.35 | $24.40 | $15.49 | 19,184 |
| 2016-01-22 | $24.50 | $25.14 | $24.50 | $25.08 | $15.92 | 131,902 |
| 2016-01-21 | $23.51 | $27.00 | $23.33 | $23.91 | $15.18 | 14,358 |
| 2016-01-20 | $24.08 | $24.13 | $22.45 | $23.49 | $14.91 | 114,231 |
| 2016-01-19 | $24.22 | $24.71 | $24.22 | $24.55 | $15.58 | 17,218 |
| 2016-01-15 | $24.22 | $24.22 | $23.58 | $24.15 | $15.33 | 93,062 |
| 2016-01-14 | $24.62 | $24.85 | $24.37 | $24.84 | $15.77 | 8,537 |
| 2016-01-13 | $25.14 | $25.35 | $24.47 | $24.49 | $15.55 | 14,865 |
| 2016-01-12 | $25.11 | $25.15 | $24.81 | $25.13 | $15.95 | 8,194 |
| 2016-01-11 | $25.16 | $25.33 | $25.03 | $25.19 | $15.99 | 32,092 |
| 2016-01-08 | $25.69 | $25.71 | $25.13 | $25.17 | $15.82 | 15,529 |
| 2016-01-07 | $26.32 | $26.32 | $25.46 | $25.63 | $16.11 | 14,536 |
| 2016-01-06 | $26.50 | $26.50 | $26.14 | $26.35 | $16.56 | 25,486 |
| 2016-01-05 | $25.92 | $26.61 | $25.92 | $26.58 | $16.71 | 7,551 |
| 2016-01-04 | $25.74 | $25.82 | $25.55 | $25.66 | $16.13 | 9,023 |
| 2015-12-31 | $26.55 | $26.61 | $26.32 | $26.61 | $16.72 | 3,942 |
| 2015-12-30 | $26.93 | $26.93 | $26.79 | $26.79 | $16.84 | 5,368 |
| 2015-12-29 | $26.99 | $27.02 | $26.90 | $26.99 | $16.96 | 27,718 |
| 2015-12-28 | $26.83 | $26.83 | $26.45 | $26.60 | $16.72 | 4,345 |
| 2015-12-24 | $26.62 | $26.74 | $26.62 | $26.74 | $16.81 | 349 |
| 2015-12-23 | $26.35 | $26.69 | $26.33 | $26.69 | $16.78 | 9,636 |
| 2015-12-22 | $25.56 | $25.91 | $25.50 | $25.89 | $16.27 | 7,144 |
| 2015-12-21 | $25.47 | $25.50 | $25.18 | $25.27 | $15.88 | 26,203 |
| 2015-12-18 | $25.54 | $25.98 | $25.27 | $25.98 | $16.33 | 27,614 |
| 2015-12-17 | $26.15 | $26.18 | $25.80 | $26.04 | $16.37 | 49,775 |
| 2015-12-16 | $25.37 | $26.10 | $25.34 | $26.09 | $16.40 | 62,982 |
| 2015-12-15 | $24.66 | $25.20 | $24.66 | $25.01 | $15.72 | 44,901 |
| 2015-12-14 | $24.49 | $25.09 | $23.99 | $24.62 | $15.47 | 34,494 |
| 2015-12-11 | $24.43 | $24.77 | $24.22 | $24.36 | $15.31 | 61,976 |
| 2015-12-10 | $25.12 | $25.30 | $24.82 | $24.82 | $15.60 | 9,191 |
| 2015-12-09 | $25.67 | $25.83 | $25.02 | $25.22 | $15.85 | 15,073 |
| 2015-12-08 | $25.80 | $25.85 | $25.49 | $25.77 | $16.04 | 72,584 |
| 2015-12-07 | $25.97 | $25.97 | $25.68 | $25.83 | $16.07 | 16,915 |
| 2015-12-04 | $25.16 | $25.94 | $25.16 | $25.90 | $16.12 | 47,425 |
| 2015-12-03 | $25.11 | $25.20 | $24.93 | $24.98 | $15.54 | 25,517 |
| 2015-12-02 | $26.05 | $26.42 | $25.51 | $25.54 | $15.89 | 38,256 |
| 2015-12-01 | $26.11 | $26.68 | $25.95 | $26.15 | $16.27 | 60,780 |
| 2015-11-30 | $25.83 | $26.04 | $25.76 | $25.83 | $16.07 | 43,807 |
| 2015-11-27 | $25.41 | $25.92 | $25.41 | $25.83 | $16.07 | 46,725 |
| 2015-11-25 | $25.56 | $25.57 | $25.43 | $25.45 | $15.84 | 30,908 |
| 2015-11-24 | $25.93 | $25.93 | $25.26 | $25.69 | $15.99 | 9,350 |
| 2015-11-23 | $25.81 | $25.92 | $25.51 | $25.68 | $15.98 | 37,710 |
| 2015-11-20 | $25.75 | $25.98 | $25.44 | $25.81 | $16.06 | 80,861 |
| 2015-11-19 | $25.24 | $25.67 | $25.21 | $25.64 | $15.95 | 37,939 |
| 2015-11-18 | $24.57 | $24.87 | $24.57 | $24.79 | $15.43 | 33,465 |
| 2015-11-17 | $25.21 | $25.21 | $24.48 | $24.50 | $15.24 | 33,992 |
| 2015-11-16 | $24.11 | $24.77 | $24.10 | $24.77 | $15.41 | 28,764 |
| 2015-11-13 | $24.48 | $24.63 | $23.98 | $24.12 | $15.01 | 58,737 |
| 2015-11-12 | $24.76 | $24.76 | $24.37 | $24.40 | $15.18 | 3,357 |
| 2015-11-11 | $25.08 | $25.08 | $24.80 | $25.04 | $15.58 | 13,895 |
| 2015-11-10 | $24.55 | $24.76 | $24.47 | $24.66 | $15.34 | 23,925 |
| 2015-11-09 | $25.21 | $25.21 | $24.29 | $24.55 | $15.28 | 37,912 |
| 2015-11-06 | $26.23 | $26.23 | $24.90 | $25.19 | $15.55 | 19,666 |
| 2015-11-05 | $26.14 | $26.41 | $26.14 | $26.40 | $16.29 | 1,375 |
| 2015-11-04 | $26.82 | $26.82 | $26.23 | $26.23 | $16.19 | 2,093 |
| 2015-11-03 | $26.50 | $26.63 | $26.38 | $26.63 | $16.44 | 7,935 |
| 2015-11-02 | $26.45 | $26.75 | $26.44 | $26.75 | $16.51 | 3,388 |
| 2015-10-30 | $26.76 | $27.26 | $26.16 | $26.37 | $16.28 | 17,897 |
| 2015-10-29 | $26.65 | $26.65 | $26.01 | $26.50 | $16.36 | 18,613 |
| 2015-10-28 | $26.80 | $26.88 | $26.42 | $26.57 | $16.40 | 6,162 |
| 2015-10-27 | $26.60 | $26.60 | $26.32 | $26.45 | $16.33 | 9,120 |
| 2015-10-26 | $26.88 | $26.88 | $26.60 | $26.85 | $16.57 | 14,190 |
| 2015-10-23 | $27.42 | $27.43 | $26.84 | $27.03 | $16.68 | 21,117 |
| 2015-10-22 | $26.98 | $27.43 | $26.92 | $27.29 | $16.85 | 11,779 |
| 2015-10-21 | $26.78 | $27.03 | $26.69 | $26.69 | $16.48 | 14,606 |
| 2015-10-20 | $26.70 | $26.91 | $26.60 | $26.89 | $16.60 | 5,128 |
| 2015-10-19 | $26.54 | $26.68 | $26.40 | $26.68 | $16.47 | 5,058 |
| 2015-10-16 | $26.57 | $26.66 | $26.41 | $26.52 | $16.37 | 4,558 |
| 2015-10-15 | $25.70 | $26.11 | $25.68 | $26.05 | $16.08 | 15,042 |
| 2015-10-14 | $26.17 | $26.17 | $25.68 | $25.68 | $15.85 | 34,927 |
| 2015-10-13 | $25.93 | $25.99 | $25.76 | $25.91 | $15.99 | 7,336 |
| 2015-10-12 | $26.00 | $26.07 | $25.97 | $25.97 | $16.03 | 2,501 |
| 2015-10-09 | $25.85 | $25.85 | $25.76 | $25.76 | $15.90 | 3,117 |
| 2015-10-08 | $25.97 | $25.97 | $24.90 | $25.90 | $15.99 | 11,652 |
| 2015-10-07 | $25.66 | $25.83 | $25.51 | $25.80 | $15.75 | 5,167 |
| 2015-10-06 | $25.57 | $25.57 | $25.26 | $25.32 | $15.46 | 898 |
| 2015-10-05 | $24.35 | $25.76 | $24.35 | $25.50 | $15.57 | 17,123 |
| 2015-10-02 | $24.00 | $24.88 | $23.90 | $24.35 | $14.87 | 7,996 |
| 2015-10-01 | $24.18 | $24.45 | $23.96 | $24.25 | $14.80 | 57,565 |
| 2015-09-30 | $24.47 | $24.57 | $24.29 | $24.57 | $15.00 | 44,970 |
| 2015-09-29 | $24.00 | $24.66 | $23.81 | $24.03 | $14.67 | 35,791 |
| 2015-09-28 | $24.58 | $24.59 | $24.00 | $24.04 | $14.68 | 56,381 |
| 2015-09-25 | $24.52 | $24.91 | $24.31 | $24.63 | $15.04 | 54,850 |
| 2015-09-24 | $24.46 | $24.65 | $24.19 | $24.49 | $14.95 | 48,909 |
| 2015-09-23 | $24.33 | $24.52 | $24.22 | $24.45 | $14.93 | 11,071 |
| 2015-09-22 | $24.70 | $24.70 | $24.18 | $24.32 | $14.85 | 13,286 |
| 2015-09-21 | $24.75 | $24.77 | $24.60 | $24.69 | $15.07 | 1,861 |
| 2015-09-18 | $24.41 | $25.00 | $24.14 | $24.36 | $14.87 | 36,042 |
| 2015-09-17 | $24.22 | $24.95 | $23.62 | $24.82 | $15.15 | 13,952 |
| 2015-09-16 | $24.05 | $24.46 | $23.75 | $24.33 | $14.85 | 21,232 |
| 2015-09-15 | $23.44 | $24.04 | $23.23 | $23.83 | $14.55 | 58,338 |
| 2015-09-14 | $23.49 | $23.49 | $23.25 | $23.31 | $14.23 | 5,162 |
| 2015-09-11 | $23.00 | $23.49 | $22.82 | $23.23 | $14.18 | 32,596 |
| 2015-09-10 | $22.92 | $23.30 | $22.75 | $23.23 | $14.18 | 34,503 |
| 2015-09-09 | $23.90 | $23.91 | $23.38 | $23.57 | $14.26 | 35,890 |
| 2015-09-08 | $22.81 | $23.74 | $22.81 | $23.56 | $14.25 | 37,188 |
| 2015-09-04 | $23.51 | $23.51 | $22.63 | $22.91 | $13.86 | 34,924 |
| 2015-09-03 | $23.76 | $24.05 | $23.36 | $23.69 | $14.33 | 18,103 |
| 2015-09-02 | $23.11 | $23.43 | $23.09 | $23.33 | $14.11 | 10,661 |
UBS ETRACS M Py 2xLvg US HiDivLowVol ETN (HDLV) News Headlines
Recent UBS ETRACS M Py 2xLvg US HiDivLowVol ETN (HDLV) News
Similar Companies to UBS ETRACS M Py 2xLvg US HiDivLowVol ETN (HDLV) 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 | -- | -- | -- |