UBS ETRACS MPy 2xLvg MSCI US REITIdx ETN (LRET) Exchange: NYSE ARCA
Data as of April 25, 2024
$8.40 ($0.01) 0.06%
UBS ETRACS MPy 2xLvg MSCI US REITIdx ETN - Daily Information
Click for more stock information on UBS ETRACS MPy 2xLvg MSCI US REITIdx ETN.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $8.50 |
| Previous Close | $8.40 |
| High | $8.98 |
| Low | $8.40 |
| Adjusted Open | $8.50 |
| Previous Adjusted Close | $8.40 |
| Adjusted High | $8.98 |
| Adjusted Low | $8.40 |
About UBS ETRACS MPy 2xLvg MSCI US REITIdx ETN (LRET)
DELISTED - The ETRACS Monthly Pay 2xLeveraged MSCI US REIT Index ETN (“LRET”) is an exchange-traded note linked to the monthly compounded 2x leveraged performance of MSCI US REIT Index, less investor fees. The MSCI US REIT Index is a free float‐adjusted market capitalization weighted index that is comprised of equity REIT securities. The Index includes securities with exposure to core real estate (e.g. residential and retail properties) as well as securities with exposure to other types of real estate (e.g. casinos and theaters).
Invest in UBS ETRACS MPy 2xLvg MSCI US REITIdx ETN (LRET)
Historical Stock Data for UBS ETRACS MPy 2xLvg MSCI US REITIdx ETN (LRET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-26 | $8.50 | $8.98 | $8.40 | $8.40 | $8.40 | 4,195 |
| 2020-03-25 | $8.00 | $8.49 | $8.00 | $8.40 | $8.40 | 1,392 |
| 2020-03-24 | $7.10 | $7.81 | $7.10 | $7.76 | $7.76 | 2,376 |
| 2020-03-23 | $8.00 | $8.00 | $6.81 | $6.81 | $6.81 | 405 |
| 2020-03-20 | $8.50 | $8.50 | $8.30 | $8.45 | $8.45 | 565 |
| 2020-03-19 | $6.99 | $9.60 | $5.59 | $7.75 | $7.75 | 27,990 |
| 2020-03-18 | $10.63 | $10.63 | $8.13 | $8.74 | $8.74 | 10,717 |
| 2020-03-17 | $10.80 | $12.62 | $10.80 | $12.45 | $12.45 | 3,986 |
| 2020-03-16 | $13.50 | $14.02 | $11.51 | $11.51 | $11.51 | 3,996 |
| 2020-03-13 | $17.20 | $18.49 | $15.65 | $18.49 | $18.49 | 4,254 |
| 2020-03-12 | $19.91 | $19.91 | $15.37 | $15.46 | $15.46 | 5,089 |
| 2020-03-11 | $20.24 | $20.24 | $19.95 | $20.23 | $20.23 | 1,770 |
| 2020-03-10 | $21.93 | $23.24 | $21.05 | $23.24 | $23.08 | 5,495 |
| 2020-03-09 | $24.39 | $24.39 | $21.75 | $21.75 | $21.61 | 342 |
| 2020-03-06 | $24.95 | $25.44 | $24.95 | $25.44 | $25.27 | 642 |
| 2020-03-05 | $26.16 | $26.16 | $26.16 | $26.16 | $25.98 | 134 |
| 2020-03-04 | $27.39 | $27.39 | $27.39 | $27.39 | $27.20 | 101 |
| 2020-03-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.45 | 87 |
| 2020-03-02 | $25.67 | $25.67 | $25.67 | $25.67 | $25.50 | 31 |
| 2020-02-28 | $23.95 | $24.25 | $22.84 | $23.81 | $23.65 | 1,734 |
| 2020-02-27 | $27.00 | $27.05 | $25.80 | $25.80 | $25.63 | 4,739 |
| 2020-02-26 | $28.96 | $28.96 | $28.42 | $28.42 | $28.23 | 305 |
| 2020-02-25 | $28.92 | $29.23 | $28.92 | $28.99 | $28.79 | 2,826 |
| 2020-02-24 | $30.97 | $31.00 | $30.72 | $30.72 | $30.51 | 1,104 |
| 2020-02-21 | $31.49 | $31.49 | $31.46 | $31.46 | $31.25 | 108 |
| 2020-02-20 | $31.26 | $31.26 | $31.26 | $31.26 | $31.05 | 2 |
| 2020-02-19 | $30.48 | $30.48 | $30.48 | $30.48 | $30.27 | 50 |
| 2020-02-18 | $31.23 | $31.33 | $31.23 | $31.33 | $31.12 | 209 |
| 2020-02-14 | $31.33 | $31.33 | $31.33 | $31.33 | $31.12 | 107 |
| 2020-02-13 | $30.65 | $30.65 | $30.65 | $30.65 | $30.44 | 7 |
| 2020-02-12 | $30.25 | $30.25 | $30.25 | $30.25 | $30.04 | 18 |
| 2020-02-11 | $30.32 | $30.32 | $30.06 | $30.06 | $29.85 | 263 |
| 2020-02-10 | $30.00 | $30.17 | $30.00 | $30.17 | $29.82 | 524 |
| 2020-02-07 | $29.56 | $29.56 | $29.56 | $29.56 | $29.21 | 21 |
| 2020-02-06 | $30.58 | $30.58 | $29.52 | $29.62 | $29.27 | 444 |
| 2020-02-05 | $29.39 | $29.39 | $29.32 | $29.32 | $28.98 | 183 |
| 2020-02-04 | $29.37 | $29.37 | $29.37 | $29.37 | $29.03 | 63 |
| 2020-02-03 | $28.76 | $28.76 | $28.76 | $28.76 | $28.42 | 88 |
| 2020-01-31 | $28.66 | $28.66 | $28.66 | $28.66 | $28.33 | 78 |
| 2020-01-30 | $29.37 | $29.37 | $28.77 | $29.32 | $28.98 | 251 |
| 2020-01-29 | $29.37 | $29.37 | $29.37 | $29.37 | $29.02 | 40 |
| 2020-01-28 | $29.50 | $29.50 | $29.35 | $29.50 | $29.16 | 1,235 |
| 2020-01-27 | $29.26 | $29.26 | $29.26 | $29.26 | $28.92 | 89 |
| 2020-01-24 | $29.47 | $29.59 | $29.47 | $29.59 | $29.24 | 340 |
| 2020-01-23 | $29.68 | $29.78 | $29.68 | $29.78 | $29.43 | 280 |
| 2020-01-22 | $29.32 | $29.32 | $29.32 | $29.32 | $28.98 | 213 |
| 2020-01-21 | $29.24 | $29.74 | $29.24 | $29.74 | $29.39 | 424 |
| 2020-01-17 | $29.11 | $29.22 | $29.10 | $29.22 | $28.88 | 453 |
| 2020-01-16 | $29.05 | $29.13 | $29.05 | $29.13 | $28.79 | 317 |
| 2020-01-15 | $28.55 | $28.55 | $28.55 | $28.55 | $28.22 | 51 |
| 2020-01-14 | $28.04 | $28.05 | $28.02 | $28.05 | $27.72 | 663 |
| 2020-01-13 | $28.05 | $28.29 | $28.05 | $28.29 | $27.96 | 411 |
| 2020-01-10 | $27.70 | $27.70 | $27.70 | $27.70 | $27.37 | 7 |
| 2020-01-09 | $27.58 | $27.58 | $27.58 | $27.58 | $26.98 | 64 |
| 2020-01-08 | $27.69 | $27.69 | $27.69 | $27.69 | $27.09 | 172 |
| 2020-01-07 | $27.53 | $27.53 | $27.53 | $27.53 | $26.93 | 89 |
| 2020-01-06 | $28.10 | $28.10 | $28.10 | $28.10 | $27.49 | 66 |
| 2020-01-03 | $28.01 | $28.01 | $28.01 | $28.01 | $27.40 | 87 |
| 2020-01-02 | $27.27 | $27.41 | $27.27 | $27.41 | $26.82 | 141 |
| 2019-12-31 | $28.08 | $28.34 | $28.08 | $28.34 | $27.72 | 817 |
| 2019-12-30 | $27.65 | $27.86 | $27.54 | $27.86 | $27.25 | 8,799 |
| 2019-12-27 | $27.65 | $27.83 | $27.65 | $27.83 | $27.22 | 1,405 |
| 2019-12-26 | $26.00 | $27.60 | $26.00 | $27.60 | $27.00 | 1,935 |
| 2019-12-24 | $27.37 | $27.37 | $27.37 | $27.37 | $26.78 | 59 |
| 2019-12-23 | $27.53 | $27.53 | $27.20 | $27.20 | $26.61 | 1,471 |
| 2019-12-20 | $27.50 | $27.59 | $27.50 | $27.59 | $26.99 | 327 |
| 2019-12-19 | $27.30 | $27.30 | $27.30 | $27.30 | $26.71 | 4 |
| 2019-12-18 | $26.98 | $26.98 | $26.98 | $26.98 | $26.40 | 403 |
| 2019-12-17 | $26.66 | $26.70 | $26.38 | $26.41 | $25.84 | 1,420 |
| 2019-12-16 | $26.60 | $26.94 | $26.60 | $26.94 | $26.36 | 654 |
| 2019-12-13 | $26.31 | $26.58 | $26.31 | $26.58 | $26.01 | 593 |
| 2019-12-12 | $26.73 | $26.73 | $26.73 | $26.73 | $26.15 | 159 |
| 2019-12-11 | $27.74 | $27.74 | $27.74 | $27.74 | $26.99 | 144 |
| 2019-12-10 | $28.55 | $28.55 | $28.55 | $28.55 | $27.77 | 15 |
| 2019-12-09 | $28.65 | $28.94 | $28.65 | $28.84 | $28.05 | 2,636 |
| 2019-12-06 | $28.74 | $28.74 | $28.74 | $28.74 | $27.95 | 55 |
| 2019-12-05 | $28.63 | $28.63 | $28.63 | $28.63 | $27.85 | 175 |
| 2019-12-04 | $28.67 | $28.67 | $28.67 | $28.67 | $27.89 | 7 |
| 2019-12-03 | $28.48 | $28.48 | $28.48 | $28.48 | $27.70 | 14 |
| 2019-12-02 | $28.54 | $28.54 | $28.13 | $28.13 | $27.36 | 466 |
| 2019-11-29 | $29.41 | $29.41 | $29.03 | $29.03 | $28.24 | 612 |
| 2019-11-27 | $28.95 | $29.28 | $28.95 | $29.28 | $28.48 | 1,973 |
| 2019-11-26 | $28.79 | $28.88 | $28.79 | $28.88 | $28.09 | 351 |
| 2019-11-25 | $28.16 | $28.27 | $28.15 | $28.26 | $27.49 | 728 |
| 2019-11-22 | $28.09 | $28.09 | $28.07 | $28.08 | $27.31 | 677 |
| 2019-11-21 | $28.16 | $28.16 | $28.16 | $28.16 | $27.39 | 72 |
| 2019-11-20 | $29.08 | $29.08 | $28.95 | $28.95 | $28.16 | 116 |
| 2019-11-19 | $29.14 | $29.14 | $29.14 | $29.14 | $28.35 | 33 |
| 2019-11-18 | $28.97 | $29.02 | $28.97 | $29.02 | $28.23 | 379 |
| 2019-11-15 | $28.10 | $28.76 | $28.10 | $28.76 | $27.97 | 230 |
| 2019-11-14 | $28.26 | $28.41 | $28.26 | $28.41 | $27.63 | 343 |
| 2019-11-13 | $27.74 | $28.00 | $27.74 | $28.00 | $27.24 | 608 |
| 2019-11-12 | $27.76 | $27.92 | $27.52 | $27.52 | $26.77 | 1,588 |
| 2019-11-11 | $27.68 | $28.06 | $27.68 | $27.98 | $27.22 | 6,394 |
| 2019-11-08 | $27.87 | $27.87 | $27.86 | $27.86 | $27.10 | 412 |
| 2019-11-07 | $28.94 | $28.94 | $28.18 | $28.18 | $27.33 | 2,600 |
| 2019-11-06 | $29.14 | $29.14 | $28.73 | $28.83 | $27.96 | 3,491 |
| 2019-11-05 | $29.64 | $29.64 | $28.50 | $28.70 | $27.83 | 4,569 |
| 2019-11-04 | $29.70 | $30.15 | $29.60 | $29.72 | $28.82 | 735 |
| 2019-11-01 | $30.17 | $30.18 | $29.80 | $30.04 | $29.14 | 829 |
| 2019-10-31 | $30.34 | $30.44 | $30.09 | $30.09 | $29.18 | 3,186 |
| 2019-10-30 | $29.97 | $30.52 | $29.53 | $30.20 | $29.29 | 6,066 |
| 2019-10-29 | $29.98 | $29.98 | $29.81 | $29.81 | $28.92 | 142 |
| 2019-10-28 | $29.98 | $29.99 | $29.71 | $29.71 | $28.81 | 1,617 |
| 2019-10-25 | $30.53 | $30.53 | $29.97 | $29.97 | $29.07 | 745 |
| 2019-10-24 | $30.64 | $30.64 | $30.49 | $30.49 | $29.57 | 165 |
| 2019-10-23 | $30.47 | $30.47 | $30.47 | $30.47 | $29.55 | 80 |
| 2019-10-22 | $30.55 | $30.57 | $30.10 | $30.38 | $29.47 | 3,403 |
| 2019-10-21 | $30.00 | $30.35 | $30.00 | $30.35 | $29.44 | 1,811 |
| 2019-10-18 | $29.56 | $29.93 | $29.48 | $29.93 | $29.03 | 1,436 |
| 2019-10-17 | $29.41 | $29.57 | $29.41 | $29.56 | $28.67 | 983 |
| 2019-10-16 | $29.21 | $29.38 | $28.98 | $29.38 | $28.50 | 6,271 |
| 2019-10-15 | $29.33 | $29.33 | $29.16 | $29.32 | $28.43 | 1,374 |
| 2019-10-14 | $29.40 | $29.46 | $28.99 | $29.17 | $28.29 | 3,676 |
| 2019-10-11 | $29.49 | $29.67 | $29.07 | $29.22 | $28.34 | 6,091 |
| 2019-10-10 | $28.97 | $29.19 | $28.92 | $29.19 | $28.32 | 554 |
| 2019-10-09 | $29.40 | $29.50 | $29.00 | $29.50 | $28.31 | 416 |
| 2019-10-08 | $29.69 | $29.73 | $29.20 | $29.51 | $28.32 | 2,855 |
| 2019-10-07 | $29.98 | $29.98 | $29.69 | $29.76 | $28.56 | 1,139 |
| 2019-10-04 | $29.64 | $29.86 | $29.63 | $29.86 | $28.66 | 571 |
| 2019-10-03 | $29.44 | $29.54 | $29.44 | $29.50 | $28.31 | 764 |
| 2019-10-02 | $29.85 | $29.85 | $28.73 | $28.97 | $27.80 | 1,439 |
| 2019-10-01 | $29.19 | $29.21 | $29.13 | $29.21 | $28.03 | 727 |
| 2019-09-30 | $29.66 | $29.79 | $29.66 | $29.70 | $28.50 | 1,030 |
| 2019-09-27 | $29.58 | $29.58 | $29.58 | $29.58 | $28.39 | 24 |
| 2019-09-26 | $29.54 | $29.74 | $29.54 | $29.74 | $28.54 | 969 |
| 2019-09-25 | $29.05 | $29.05 | $29.05 | $29.05 | $27.87 | 9 |
| 2019-09-24 | $29.05 | $29.05 | $29.05 | $29.05 | $27.87 | 23 |
| 2019-09-23 | $29.14 | $29.26 | $29.07 | $29.12 | $27.95 | 8,254 |
| 2019-09-20 | $29.44 | $29.44 | $29.05 | $29.05 | $27.88 | 1,461 |
| 2019-09-19 | $29.24 | $29.31 | $29.01 | $29.03 | $27.86 | 3,289 |
| 2019-09-18 | $29.12 | $29.44 | $28.94 | $28.94 | $27.77 | 2,051 |
| 2019-09-17 | $28.70 | $29.10 | $28.65 | $29.10 | $27.93 | 5,173 |
| 2019-09-16 | $28.27 | $28.63 | $28.15 | $28.63 | $27.48 | 1,500 |
| 2019-09-13 | $28.09 | $28.09 | $28.09 | $28.09 | $26.96 | 60 |
| 2019-09-12 | $29.17 | $29.20 | $28.56 | $28.65 | $27.49 | 3,547 |
| 2019-09-11 | $28.51 | $28.76 | $28.21 | $28.62 | $27.33 | 3,808 |
| 2019-09-10 | $28.68 | $28.68 | $28.44 | $28.44 | $27.15 | 1,500 |
| 2019-09-09 | $28.75 | $28.93 | $28.64 | $28.93 | $27.62 | 3,054 |
| 2019-09-06 | $28.86 | $29.02 | $28.85 | $29.02 | $27.71 | 2,700 |
| 2019-09-05 | $28.88 | $28.89 | $28.63 | $28.84 | $27.54 | 10,800 |
| 2019-09-04 | $29.00 | $29.23 | $29.00 | $29.23 | $27.91 | 4,134 |
| 2019-09-03 | $28.44 | $28.90 | $28.44 | $28.71 | $27.41 | 9,400 |
| 2019-08-30 | $28.30 | $28.39 | $28.29 | $28.36 | $27.08 | 867 |
| 2019-08-29 | $28.11 | $28.26 | $28.11 | $28.25 | $26.97 | 854 |
| 2019-08-28 | $27.38 | $27.67 | $27.25 | $27.67 | $26.42 | 5,321 |
| 2019-08-27 | $28.10 | $28.13 | $27.55 | $27.55 | $26.30 | 3,080 |
| 2019-08-26 | $27.68 | $27.82 | $27.41 | $27.66 | $26.41 | 3,124 |
| 2019-08-23 | $28.30 | $28.30 | $27.26 | $27.26 | $26.03 | 1,743 |
| 2019-08-22 | $28.19 | $28.19 | $28.19 | $28.19 | $26.92 | 29 |
| 2019-08-21 | $27.94 | $27.94 | $27.74 | $27.89 | $26.63 | 4,062 |
| 2019-08-20 | $27.98 | $28.18 | $27.52 | $27.66 | $26.41 | 9,219 |
| 2019-08-19 | $27.87 | $28.20 | $27.87 | $28.16 | $26.89 | 4,888 |
| 2019-08-16 | $27.59 | $27.83 | $27.59 | $27.83 | $26.57 | 954 |
| 2019-08-15 | $26.87 | $27.26 | $26.86 | $27.26 | $26.03 | 517 |
| 2019-08-14 | $26.93 | $27.00 | $26.61 | $26.78 | $25.57 | 3,093 |
| 2019-08-13 | $27.45 | $27.45 | $27.27 | $27.41 | $26.17 | 1,823 |
| 2019-08-12 | $27.53 | $27.57 | $27.46 | $27.46 | $26.22 | 300 |
| 2019-08-09 | $27.44 | $27.61 | $27.30 | $27.61 | $26.37 | 420 |
| 2019-08-08 | $27.44 | $27.65 | $27.44 | $27.65 | $26.34 | 105 |
| 2019-08-07 | $26.91 | $26.91 | $26.91 | $26.91 | $25.64 | 112 |
| 2019-08-06 | $26.15 | $26.28 | $26.10 | $26.28 | $25.04 | 988 |
| 2019-08-05 | $25.86 | $25.86 | $25.86 | $25.86 | $24.63 | 255 |
| 2019-08-02 | $26.86 | $26.86 | $26.86 | $26.86 | $25.58 | 78 |
| 2019-08-01 | $26.41 | $26.65 | $26.41 | $26.65 | $25.38 | 288 |
| 2019-07-31 | $27.01 | $27.07 | $26.67 | $26.67 | $25.40 | 2,609 |
| 2019-07-30 | $26.94 | $26.94 | $26.89 | $26.89 | $25.62 | 534 |
| 2019-07-29 | $26.69 | $26.69 | $26.69 | $26.69 | $25.42 | 175 |
| 2019-07-26 | $26.32 | $26.41 | $26.20 | $26.41 | $25.16 | 504 |
| 2019-07-25 | $26.22 | $26.22 | $26.22 | $26.22 | $24.98 | 40 |
| 2019-07-24 | $26.39 | $26.56 | $26.36 | $26.56 | $25.30 | 1,156 |
| 2019-07-23 | $25.98 | $26.53 | $25.83 | $26.53 | $25.27 | 755 |
| 2019-07-22 | $25.91 | $25.91 | $25.91 | $25.91 | $24.68 | 18 |
| 2019-07-19 | $26.05 | $26.05 | $26.05 | $26.05 | $24.82 | 54 |
| 2019-07-18 | $26.97 | $26.97 | $26.97 | $26.97 | $25.69 | 18 |
| 2019-07-17 | $26.97 | $26.97 | $26.83 | $26.93 | $25.65 | 633 |
| 2019-07-16 | $26.71 | $27.18 | $26.71 | $27.07 | $25.79 | 6,789 |
| 2019-07-15 | $27.25 | $27.46 | $27.08 | $27.11 | $25.82 | 13,923 |
| 2019-07-12 | $27.35 | $27.46 | $27.17 | $27.25 | $25.95 | 31,715 |
| 2019-07-11 | $28.04 | $28.39 | $27.58 | $27.64 | $26.03 | 15,934 |
| 2019-07-10 | $28.28 | $28.44 | $28.16 | $28.38 | $26.72 | 8,678 |
| 2019-07-09 | $27.80 | $28.12 | $27.74 | $28.12 | $26.48 | 9,509 |
| 2019-07-08 | $27.55 | $27.81 | $27.50 | $27.81 | $26.18 | 13,368 |
| 2019-07-05 | $26.80 | $27.54 | $26.79 | $27.54 | $25.93 | 1,254 |
| 2019-07-03 | $26.88 | $27.79 | $26.88 | $27.79 | $26.17 | 702 |
| 2019-07-02 | $26.28 | $27.16 | $26.28 | $27.16 | $25.57 | 13,296 |
| 2019-07-01 | $26.49 | $26.57 | $26.02 | $26.30 | $24.76 | 13,370 |
| 2019-06-28 | $26.31 | $26.31 | $26.31 | $26.31 | $24.77 | 31 |
| 2019-06-27 | $25.99 | $25.99 | $25.99 | $25.99 | $24.47 | 16 |
| 2019-06-26 | $25.68 | $25.68 | $25.47 | $25.50 | $24.00 | 1,334 |
| 2019-06-25 | $26.53 | $26.53 | $26.53 | $26.53 | $24.98 | 12 |
| 2019-06-24 | $27.54 | $27.59 | $27.16 | $27.16 | $25.57 | 9,292 |
| 2019-06-21 | $28.22 | $28.22 | $27.55 | $27.55 | $25.94 | 3,310 |
| 2019-06-20 | $28.25 | $28.43 | $28.21 | $28.25 | $26.60 | 5,214 |
| 2019-06-19 | $27.70 | $28.00 | $27.43 | $28.00 | $26.37 | 15,473 |
| 2019-06-18 | $28.34 | $28.46 | $27.63 | $27.63 | $26.02 | 3,516 |
| 2019-06-17 | $27.71 | $28.12 | $27.62 | $27.86 | $26.23 | 4,741 |
| 2019-06-14 | $27.43 | $27.55 | $27.37 | $27.40 | $25.80 | 3,618 |
| 2019-06-13 | $27.30 | $27.31 | $26.99 | $27.28 | $25.68 | 2,647 |
| 2019-06-12 | $26.98 | $26.98 | $26.98 | $26.98 | $25.40 | 54 |
| 2019-06-11 | $26.95 | $26.95 | $26.59 | $26.86 | $25.29 | 11,902 |
| 2019-06-10 | $26.82 | $26.96 | $26.77 | $26.96 | $25.26 | 702 |
| 2019-06-07 | $27.24 | $27.24 | $27.16 | $27.16 | $25.45 | 106 |
| 2019-06-06 | $27.17 | $27.17 | $26.58 | $26.98 | $25.28 | 8,376 |
| 2019-06-05 | $26.40 | $26.84 | $26.40 | $26.84 | $25.15 | 5,623 |
| 2019-06-04 | $25.50 | $25.71 | $25.33 | $25.71 | $24.09 | 5,303 |
| 2019-06-03 | $26.01 | $26.07 | $25.72 | $26.07 | $24.43 | 870 |
| 2019-05-31 | $25.50 | $26.09 | $25.49 | $25.93 | $24.29 | 4,870 |
| 2019-05-30 | $25.84 | $25.86 | $25.54 | $25.68 | $24.07 | 7,267 |
| 2019-05-29 | $25.80 | $25.80 | $25.48 | $25.62 | $24.01 | 2,021 |
| 2019-05-28 | $26.99 | $27.10 | $26.43 | $26.43 | $24.77 | 3,220 |
| 2019-05-24 | $27.00 | $27.00 | $26.91 | $26.91 | $25.22 | 1,167 |
| 2019-05-23 | $26.68 | $26.72 | $26.68 | $26.72 | $25.03 | 224 |
| 2019-05-22 | $26.69 | $26.69 | $26.69 | $26.69 | $25.01 | 88 |
| 2019-05-21 | $26.32 | $26.53 | $26.32 | $26.51 | $24.84 | 10,807 |
| 2019-05-20 | $25.97 | $26.09 | $25.97 | $26.09 | $24.45 | 316 |
| 2019-05-17 | $26.73 | $26.79 | $26.68 | $26.79 | $25.10 | 479 |
| 2019-05-16 | $26.80 | $26.99 | $26.80 | $26.84 | $25.15 | 1,128 |
| 2019-05-15 | $26.23 | $26.59 | $26.23 | $26.59 | $24.92 | 3,805 |
| 2019-05-14 | $26.07 | $26.27 | $26.07 | $26.27 | $24.61 | 218 |
| 2019-05-13 | $25.78 | $26.09 | $25.78 | $26.09 | $24.45 | 733 |
| 2019-05-10 | $25.58 | $26.02 | $25.53 | $26.02 | $24.39 | 1,829 |
| 2019-05-09 | $25.12 | $25.65 | $25.12 | $25.65 | $23.97 | 7,566 |
| 2019-05-08 | $25.84 | $25.89 | $25.49 | $25.54 | $23.87 | 4,434 |
| 2019-05-07 | $25.97 | $26.02 | $25.58 | $25.67 | $23.99 | 622 |
| 2019-05-06 | $26.67 | $26.68 | $26.58 | $26.63 | $24.89 | 1,228 |
| 2019-05-03 | $26.23 | $26.75 | $26.23 | $26.75 | $25.00 | 963 |
| 2019-05-02 | $25.94 | $26.85 | $25.94 | $26.31 | $24.59 | 11,645 |
| 2019-05-01 | $26.02 | $26.55 | $25.93 | $26.18 | $24.47 | 12,374 |
| 2019-04-30 | $25.44 | $26.04 | $25.25 | $26.01 | $24.31 | 1,489 |
| 2019-04-29 | $25.68 | $26.15 | $25.45 | $25.52 | $23.85 | 33,756 |
| 2019-04-26 | $25.40 | $26.07 | $25.40 | $26.07 | $24.36 | 15,300 |
| 2019-04-25 | $25.48 | $25.83 | $25.28 | $25.79 | $24.10 | 32,192 |
| 2019-04-24 | $25.06 | $26.01 | $25.06 | $25.79 | $24.10 | 21,247 |
| 2019-04-23 | $24.70 | $25.27 | $24.55 | $25.27 | $23.62 | 20,040 |
| 2019-04-22 | $24.78 | $25.05 | $24.17 | $24.61 | $23.00 | 15,315 |
| 2019-04-18 | $24.77 | $25.30 | $24.77 | $25.23 | $23.58 | 6,544 |
| 2019-04-17 | $25.13 | $25.13 | $24.55 | $24.80 | $23.18 | 31,576 |
| 2019-04-16 | $26.55 | $26.57 | $25.13 | $25.28 | $23.62 | 7,171 |
| 2019-04-15 | $25.42 | $26.88 | $25.42 | $26.59 | $24.85 | 10,435 |
| 2019-04-12 | $26.53 | $26.76 | $26.25 | $26.76 | $25.01 | 53,611 |
| 2019-04-11 | $26.84 | $26.92 | $26.44 | $26.54 | $24.81 | 3,579 |
| 2019-04-10 | $26.61 | $26.87 | $26.61 | $26.87 | $24.82 | 797 |
| 2019-04-09 | $26.33 | $26.33 | $26.33 | $26.33 | $24.32 | 45 |
| 2019-04-08 | $26.98 | $26.98 | $26.60 | $26.69 | $24.66 | 2,847 |
| 2019-04-05 | $26.80 | $26.97 | $26.75 | $26.97 | $24.92 | 669 |
| 2019-04-04 | $26.58 | $26.72 | $26.58 | $26.72 | $24.68 | 864 |
| 2019-04-03 | $26.70 | $26.90 | $26.70 | $26.76 | $24.72 | 597 |
| 2019-04-02 | $26.33 | $26.86 | $26.30 | $26.86 | $24.81 | 3,244 |
| 2019-04-01 | $26.25 | $26.52 | $26.00 | $26.52 | $24.50 | 40,146 |
| 2019-03-29 | $26.85 | $26.85 | $26.35 | $26.35 | $24.35 | 44,346 |
| 2019-03-28 | $26.43 | $26.79 | $26.43 | $26.78 | $24.73 | 7,486 |
| 2019-03-27 | $25.25 | $26.39 | $24.65 | $26.21 | $24.21 | 3,277 |
| 2019-03-26 | $26.00 | $26.20 | $25.89 | $26.20 | $24.21 | 6,289 |
| 2019-03-25 | $25.88 | $26.00 | $25.58 | $25.87 | $23.90 | 54,397 |
| 2019-03-22 | $26.22 | $26.54 | $25.94 | $25.94 | $23.96 | 43,180 |
| 2019-03-21 | $25.67 | $26.18 | $25.67 | $26.18 | $24.18 | 5,508 |
| 2019-03-20 | $25.03 | $25.32 | $24.79 | $25.26 | $23.33 | 7,264 |
| 2019-03-19 | $25.33 | $25.33 | $24.76 | $25.09 | $23.18 | 6,235 |
| 2019-03-18 | $25.66 | $25.74 | $25.12 | $25.29 | $23.36 | 5,351 |
| 2019-03-15 | $25.99 | $25.99 | $25.58 | $25.58 | $23.63 | 4,436 |
| 2019-03-14 | $25.77 | $25.91 | $25.34 | $25.91 | $23.94 | 690 |
| 2019-03-13 | $25.91 | $25.92 | $25.39 | $25.80 | $23.84 | 4,670 |
| 2019-03-12 | $25.55 | $25.64 | $25.28 | $25.59 | $23.64 | 2,605 |
| 2019-03-11 | $25.15 | $25.51 | $25.15 | $25.50 | $23.42 | 7,433 |
| 2019-03-08 | $24.87 | $24.96 | $24.66 | $24.84 | $22.82 | 713 |
| 2019-03-07 | $25.22 | $25.22 | $24.75 | $24.75 | $22.73 | 1,112 |
| 2019-03-06 | $25.07 | $25.07 | $24.94 | $24.97 | $22.93 | 421 |
| 2019-03-05 | $25.23 | $25.23 | $25.23 | $25.23 | $23.17 | 6 |
| 2019-03-04 | $25.04 | $25.04 | $25.04 | $25.04 | $23.00 | 82 |
| 2019-03-01 | $24.40 | $24.85 | $24.40 | $24.85 | $22.82 | 308 |
| 2019-02-28 | $25.59 | $25.59 | $25.18 | $25.18 | $23.12 | 354 |
| 2019-02-27 | $25.00 | $25.04 | $24.75 | $24.98 | $22.94 | 3,093 |
| 2019-02-26 | $25.28 | $25.31 | $25.24 | $25.31 | $23.24 | 350 |
| 2019-02-25 | $25.69 | $25.69 | $25.43 | $25.43 | $23.35 | 310 |
| 2019-02-22 | $25.90 | $25.91 | $25.75 | $25.75 | $23.65 | 432 |
| 2019-02-21 | $25.38 | $25.46 | $25.38 | $25.46 | $23.39 | 137 |
| 2019-02-20 | $25.30 | $25.38 | $25.30 | $25.38 | $23.31 | 329 |
| 2019-02-19 | $25.73 | $25.89 | $25.38 | $25.74 | $23.64 | 2,494 |
| 2019-02-15 | $24.40 | $25.65 | $24.40 | $25.65 | $23.56 | 764 |
| 2019-02-14 | $25.30 | $25.50 | $25.30 | $25.44 | $23.36 | 3,249 |
| 2019-02-13 | $25.05 | $25.33 | $25.05 | $25.33 | $23.26 | 1,209 |
| 2019-02-12 | $25.10 | $25.11 | $25.00 | $25.05 | $23.00 | 1,757 |
| 2019-02-11 | $25.58 | $25.58 | $25.52 | $25.52 | $23.44 | 1,878 |
| 2019-02-08 | $25.40 | $25.50 | $25.30 | $25.39 | $23.26 | 5,087 |
| 2019-02-07 | $24.73 | $25.41 | $24.73 | $25.41 | $23.28 | 807 |
| 2019-02-06 | $24.95 | $25.00 | $24.91 | $24.92 | $22.83 | 677 |
| 2019-02-05 | $24.69 | $25.16 | $24.69 | $25.16 | $23.06 | 1,034 |
| 2019-02-04 | $26.23 | $26.23 | $24.35 | $24.91 | $22.82 | 1,270 |
| 2019-02-01 | $24.49 | $24.53 | $24.12 | $24.53 | $22.48 | 564 |
| 2019-01-31 | $24.63 | $24.83 | $24.63 | $24.83 | $22.75 | 479 |
| 2019-01-30 | $24.50 | $24.50 | $24.48 | $24.48 | $22.43 | 467 |
| 2019-01-29 | $23.66 | $24.09 | $23.53 | $24.09 | $22.07 | 2,394 |
| 2019-01-28 | $22.95 | $23.72 | $22.95 | $23.70 | $21.71 | 1,474 |
| 2019-01-25 | $22.90 | $23.23 | $22.90 | $23.23 | $21.28 | 215 |
| 2019-01-24 | $22.74 | $22.75 | $22.74 | $22.74 | $20.83 | 438 |
| 2019-01-23 | $22.67 | $22.67 | $22.34 | $22.60 | $20.71 | 381 |
| 2019-01-22 | $22.76 | $22.76 | $22.02 | $22.56 | $20.67 | 2,794 |
| 2019-01-18 | $22.68 | $22.76 | $22.67 | $22.75 | $20.85 | 933 |
| 2019-01-17 | $22.36 | $22.66 | $22.36 | $22.66 | $20.76 | 1,028 |
| 2019-01-16 | $22.27 | $22.50 | $22.13 | $22.50 | $20.62 | 2,815 |
| 2019-01-15 | $22.17 | $22.17 | $22.17 | $22.17 | $20.31 | 58 |
| 2019-01-14 | $21.96 | $21.96 | $21.74 | $21.77 | $19.95 | 3,327 |
| 2019-01-11 | $21.91 | $21.91 | $21.91 | $21.91 | $20.07 | 3 |
| 2019-01-10 | $21.39 | $22.15 | $21.39 | $22.14 | $19.99 | 869 |
| 2019-01-09 | $21.19 | $21.53 | $21.19 | $21.53 | $19.44 | 557 |
| 2019-01-08 | $20.70 | $21.56 | $20.70 | $21.56 | $19.47 | 3,562 |
| 2019-01-07 | $20.51 | $20.86 | $20.51 | $20.67 | $18.66 | 5,488 |
| 2019-01-04 | $19.18 | $20.31 | $19.18 | $20.31 | $18.34 | 1,187 |
| 2019-01-03 | $19.85 | $20.21 | $19.80 | $19.81 | $17.89 | 5,040 |
| 2019-01-02 | $20.95 | $20.95 | $20.95 | $20.95 | $18.92 | 55 |
| 2018-12-31 | $20.18 | $20.95 | $19.96 | $20.95 | $18.92 | 2,170 |
| 2018-12-28 | $20.17 | $20.37 | $20.17 | $20.37 | $18.39 | 922 |
| 2018-12-27 | $20.03 | $20.11 | $20.03 | $20.11 | $18.16 | 423 |
| 2018-12-26 | $19.19 | $20.17 | $18.85 | $20.17 | $18.22 | 2,179 |
| 2018-12-24 | $19.86 | $19.86 | $18.85 | $18.85 | $17.02 | 3,803 |
| 2018-12-21 | $22.00 | $22.00 | $20.66 | $20.66 | $18.66 | 2,336 |
| 2018-12-20 | $21.36 | $21.71 | $21.01 | $21.07 | $19.02 | 2,088 |
| 2018-12-19 | $22.44 | $22.44 | $21.84 | $21.84 | $19.72 | 494 |
| 2018-12-18 | $22.50 | $22.50 | $22.43 | $22.43 | $20.25 | 1,112 |
| 2018-12-17 | $22.35 | $22.49 | $21.96 | $21.96 | $19.83 | 1,366 |
| 2018-12-14 | $23.69 | $23.79 | $23.69 | $23.79 | $21.48 | 983 |
| 2018-12-13 | $23.81 | $23.81 | $23.81 | $23.81 | $21.50 | 503 |
| 2018-12-12 | $24.76 | $24.76 | $23.72 | $23.72 | $21.29 | 704 |
| 2018-12-11 | $27.25 | $27.25 | $24.65 | $24.65 | $22.13 | 2,308 |
| 2018-12-10 | $24.61 | $24.61 | $24.61 | $24.61 | $22.10 | 12 |
| 2018-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $22.44 | 2 |
| 2018-12-06 | $23.83 | $25.00 | $23.67 | $25.00 | $22.44 | 1,243 |
| 2018-12-04 | $25.04 | $25.04 | $24.94 | $24.94 | $22.39 | 1,490 |
| 2018-12-03 | $24.82 | $24.82 | $24.77 | $24.82 | $22.28 | 1,480 |
| 2018-11-30 | $24.37 | $24.59 | $24.37 | $24.59 | $22.07 | 1,327 |
| 2018-11-29 | $24.24 | $24.24 | $24.24 | $24.24 | $21.76 | 205 |
| 2018-11-28 | $23.64 | $23.64 | $23.64 | $23.64 | $21.22 | 6 |
| 2018-11-27 | $23.64 | $23.64 | $23.64 | $23.64 | $21.22 | 23 |
| 2018-11-26 | $23.64 | $23.64 | $23.64 | $23.64 | $21.22 | 286 |
| 2018-11-23 | $24.13 | $24.13 | $24.13 | $24.13 | $21.66 | 5 |
| 2018-11-21 | $24.13 | $24.13 | $24.13 | $24.13 | $21.66 | 1,423 |
| 2018-11-20 | $23.78 | $23.82 | $23.71 | $23.75 | $21.32 | 504 |
| 2018-11-19 | $23.76 | $23.76 | $23.76 | $23.76 | $21.33 | 110 |
| 2018-11-16 | $23.75 | $23.93 | $23.75 | $23.76 | $21.33 | 1,247 |
| 2018-11-15 | $23.66 | $23.66 | $23.66 | $23.66 | $21.24 | 103 |
| 2018-11-14 | $23.89 | $23.90 | $23.66 | $23.66 | $21.24 | 4,651 |
| 2018-11-13 | $23.93 | $23.94 | $23.93 | $23.94 | $21.49 | 2,020 |
| 2018-11-12 | $24.14 | $24.14 | $24.09 | $24.14 | $21.67 | 458 |
| 2018-11-09 | $23.90 | $24.03 | $23.90 | $24.03 | $21.57 | 1,473 |
| 2018-11-08 | $23.88 | $23.90 | $23.79 | $23.90 | $21.46 | 4,416 |
| 2018-11-07 | $23.22 | $23.22 | $23.22 | $23.22 | $20.79 | 4 |
| 2018-11-06 | $23.22 | $23.22 | $23.22 | $23.22 | $20.79 | 122 |
| 2018-11-05 | $22.96 | $22.96 | $22.96 | $22.96 | $20.56 | 619 |
| 2018-11-02 | $22.13 | $22.52 | $22.13 | $22.49 | $20.13 | 598 |
| 2018-11-01 | $22.77 | $22.77 | $22.77 | $22.77 | $20.38 | 260 |
| 2018-10-31 | $22.70 | $22.70 | $22.70 | $22.70 | $20.32 | 204 |
| 2018-10-30 | $23.21 | $23.21 | $23.21 | $23.21 | $20.78 | 19 |
| 2018-10-29 | $23.21 | $23.21 | $23.21 | $23.21 | $20.78 | 301 |
| 2018-10-26 | $22.40 | $22.40 | $22.40 | $22.40 | $20.05 | 572 |
| 2018-10-25 | $23.40 | $23.40 | $23.40 | $23.40 | $20.95 | 233 |
| 2018-10-24 | $22.59 | $22.96 | $22.47 | $22.87 | $20.48 | 3,100 |
| 2018-10-23 | $22.39 | $22.39 | $22.39 | $22.39 | $20.05 | 163 |
| 2018-10-22 | $22.82 | $22.82 | $22.39 | $22.39 | $20.05 | 1,145 |
| 2018-10-19 | $22.77 | $22.84 | $22.77 | $22.77 | $20.39 | 472 |
| 2018-10-18 | $22.50 | $22.50 | $22.50 | $22.50 | $20.14 | 11 |
| 2018-10-17 | $22.50 | $22.50 | $22.50 | $22.50 | $20.14 | 300 |
| 2018-10-16 | $22.69 | $22.69 | $22.69 | $22.69 | $20.31 | 106 |
| 2018-10-15 | $22.46 | $22.46 | $21.85 | $21.85 | $19.56 | 4,086 |
| 2018-10-12 | $22.96 | $26.69 | $21.39 | $21.39 | $19.15 | 8,294 |
| 2018-10-11 | $22.68 | $22.89 | $21.79 | $21.87 | $19.58 | 3,351 |
| 2018-10-10 | $24.14 | $24.14 | $23.72 | $23.72 | $20.93 | 3,687 |
| 2018-10-09 | $23.94 | $24.16 | $23.82 | $24.08 | $21.25 | 2,725 |
| 2018-10-08 | $23.23 | $23.23 | $23.23 | $23.23 | $20.50 | 83 |
| 2018-10-05 | $23.29 | $23.30 | $23.23 | $23.23 | $20.50 | 890 |
| 2018-10-04 | $23.09 | $23.18 | $22.80 | $23.18 | $20.46 | 2,581 |
| 2018-10-03 | $24.23 | $24.23 | $23.55 | $23.55 | $20.78 | 1,156 |
| 2018-10-02 | $24.18 | $24.18 | $24.18 | $24.18 | $21.34 | 1,196 |
| 2018-10-01 | $24.41 | $24.41 | $24.41 | $24.41 | $21.54 | 159 |
| 2018-09-28 | $24.10 | $24.47 | $24.10 | $24.41 | $21.54 | 961 |
| 2018-09-27 | $23.89 | $24.10 | $23.89 | $24.05 | $21.22 | 2,334 |
| 2018-09-26 | $23.87 | $23.87 | $23.87 | $23.87 | $21.06 | 428 |
| 2018-09-25 | $24.28 | $24.28 | $24.28 | $24.28 | $21.43 | 11 |
| 2018-09-24 | $24.58 | $24.62 | $24.22 | $24.28 | $21.43 | 3,192 |
| 2018-09-21 | $25.21 | $25.21 | $25.21 | $25.21 | $22.25 | 451 |
| 2018-09-20 | $24.96 | $24.96 | $24.96 | $24.96 | $22.03 | 214 |
| 2018-09-19 | $25.19 | $25.19 | $25.15 | $25.15 | $22.19 | 434 |
| 2018-09-18 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 388 |
| 2018-09-17 | $25.54 | $25.54 | $25.54 | $25.54 | $22.54 | 2,180 |
| 2018-09-14 | $25.13 | $25.48 | $25.06 | $25.48 | $22.49 | 7,030 |
| 2018-09-13 | $25.78 | $25.94 | $25.77 | $25.94 | $22.90 | 680 |
| 2018-09-12 | $25.72 | $25.72 | $25.64 | $25.64 | $22.63 | 1,183 |
| 2018-09-11 | $25.81 | $25.92 | $25.76 | $25.92 | $22.76 | 2,526 |
| 2018-09-10 | $25.80 | $25.95 | $25.80 | $25.95 | $22.78 | 2,230 |
| 2018-09-07 | $25.74 | $25.74 | $25.47 | $25.47 | $22.36 | 1,912 |
| 2018-09-06 | $26.08 | $26.11 | $26.08 | $26.11 | $22.93 | 1,578 |
| 2018-09-05 | $25.50 | $25.50 | $25.41 | $25.41 | $22.31 | 1,275 |
| 2018-09-04 | $25.94 | $25.94 | $25.94 | $25.94 | $22.77 | 233 |
| 2018-08-31 | $26.22 | $26.22 | $26.22 | $26.22 | $23.02 | 2 |
| 2018-08-30 | $26.22 | $26.22 | $26.22 | $26.22 | $23.02 | 400 |
| 2018-08-29 | $26.28 | $26.29 | $26.28 | $26.29 | $23.08 | 931 |
| 2018-08-28 | $25.65 | $26.60 | $25.65 | $26.59 | $23.34 | 1,300 |
| 2018-08-27 | $25.50 | $25.50 | $25.50 | $25.50 | $22.39 | 707 |
| 2018-08-24 | $25.60 | $25.73 | $25.60 | $25.60 | $22.48 | 2,838 |
| 2018-08-23 | $25.65 | $25.65 | $25.60 | $25.60 | $22.48 | 1,062 |
| 2018-08-22 | $25.60 | $25.60 | $25.60 | $25.60 | $22.48 | 137 |
| 2018-08-21 | $26.29 | $26.29 | $26.29 | $26.29 | $23.08 | 16 |
| 2018-08-20 | $26.25 | $26.43 | $26.25 | $26.29 | $23.08 | 3,498 |
| 2018-08-17 | $25.85 | $26.00 | $25.85 | $26.00 | $22.83 | 1,305 |
| 2018-08-16 | $25.50 | $25.50 | $25.50 | $25.50 | $22.39 | 437 |
| 2018-08-15 | $25.32 | $25.32 | $25.32 | $25.32 | $22.23 | 201 |
| 2018-08-14 | $24.68 | $24.68 | $24.68 | $24.68 | $21.67 | 5 |
| 2018-08-13 | $24.68 | $24.68 | $24.68 | $24.68 | $21.67 | 300 |
| 2018-08-10 | $24.85 | $24.85 | $24.85 | $24.85 | $21.82 | 253 |
| 2018-08-09 | $25.98 | $25.98 | $25.14 | $25.24 | $22.16 | 811 |
| 2018-08-08 | $25.49 | $25.49 | $25.49 | $25.49 | $22.32 | 79 |
| 2018-08-07 | $25.49 | $25.49 | $25.49 | $25.49 | $22.32 | 300 |
| 2018-08-06 | $25.55 | $25.55 | $25.55 | $25.55 | $22.37 | 324 |
| 2018-08-03 | $25.35 | $25.35 | $25.27 | $25.29 | $22.14 | 1,002 |
| 2018-08-02 | $25.13 | $25.15 | $25.13 | $25.15 | $22.02 | 512 |
| 2018-08-01 | $24.57 | $25.00 | $24.57 | $25.00 | $21.89 | 1,522 |
| 2018-07-31 | $24.72 | $25.00 | $24.72 | $24.92 | $21.82 | 2,322 |
| 2018-07-30 | $23.77 | $23.98 | $23.77 | $23.97 | $20.98 | 1,735 |
| 2018-07-27 | $23.96 | $24.00 | $23.85 | $23.85 | $20.88 | 1,255 |
| 2018-07-26 | $24.64 | $24.64 | $24.42 | $24.42 | $21.38 | 563 |
| 2018-07-25 | $24.35 | $24.35 | $24.35 | $24.35 | $21.31 | 300 |
| 2018-07-24 | $24.11 | $24.14 | $23.93 | $23.94 | $20.95 | 5,205 |
| 2018-07-23 | $24.24 | $24.24 | $24.18 | $24.18 | $21.17 | 1,159 |
| 2018-07-20 | $24.21 | $24.39 | $24.21 | $24.35 | $21.31 | 1,258 |
| 2018-07-19 | $24.77 | $24.84 | $24.77 | $24.84 | $21.74 | 1,119 |
| 2018-07-18 | $24.32 | $24.32 | $24.25 | $24.25 | $21.23 | 1,020 |
| 2018-07-17 | $24.47 | $24.47 | $24.47 | $24.47 | $21.42 | 283 |
| 2018-07-16 | $24.83 | $24.83 | $24.83 | $24.83 | $21.74 | 844 |
| 2018-07-13 | $25.24 | $25.24 | $25.24 | $25.24 | $22.09 | 3 |
| 2018-07-12 | $25.55 | $25.55 | $25.54 | $25.54 | $22.09 | 7,528 |
| 2018-07-11 | $25.49 | $25.49 | $25.49 | $25.49 | $22.05 | 1,040 |
| 2018-07-10 | $25.46 | $25.50 | $25.45 | $25.45 | $22.01 | 1,859 |
| 2018-07-09 | $25.17 | $25.17 | $25.17 | $25.17 | $21.77 | 1,047 |
| 2018-07-06 | $25.74 | $25.75 | $25.73 | $25.73 | $22.26 | 1,417 |
| 2018-07-05 | $25.50 | $25.50 | $25.50 | $25.50 | $22.06 | 467 |
| 2018-07-03 | $25.18 | $25.18 | $25.18 | $25.18 | $21.78 | 319 |
| 2018-07-02 | $24.53 | $24.53 | $24.32 | $24.32 | $21.04 | 572 |
| 2018-06-29 | $24.99 | $25.08 | $24.99 | $25.08 | $21.69 | 1,446 |
| 2018-06-28 | $24.72 | $24.72 | $24.72 | $24.72 | $21.38 | 62 |
| 2018-06-27 | $24.72 | $24.72 | $24.72 | $24.72 | $21.38 | 500 |
| 2018-06-26 | $24.62 | $24.78 | $24.62 | $24.72 | $21.38 | 2,366 |
| 2018-06-25 | $24.62 | $24.62 | $24.62 | $24.62 | $21.30 | 112 |
| 2018-06-22 | $24.31 | $24.52 | $24.31 | $24.52 | $21.21 | 1,885 |
| 2018-06-21 | $24.12 | $24.12 | $23.99 | $24.03 | $20.78 | 787 |
| 2018-06-20 | $23.80 | $23.80 | $23.80 | $23.80 | $20.59 | 139 |
| 2018-06-19 | $23.14 | $23.14 | $23.14 | $23.14 | $20.02 | 3 |
| 2018-06-18 | $23.29 | $23.29 | $23.14 | $23.14 | $20.02 | 1,936 |
| 2018-06-15 | $23.43 | $23.43 | $23.43 | $23.43 | $20.27 | 34 |
| 2018-06-14 | $23.43 | $23.43 | $23.43 | $23.43 | $20.27 | 700 |
| 2018-06-13 | $23.94 | $23.94 | $23.72 | $23.72 | $20.52 | 1,433 |
| 2018-06-12 | $23.70 | $23.88 | $23.70 | $23.88 | $20.65 | 2,445 |
| 2018-06-11 | $23.61 | $23.61 | $23.61 | $23.61 | $20.42 | 297 |
| 2018-06-08 | $23.76 | $23.81 | $23.72 | $23.79 | $20.48 | 3,105 |
| 2018-06-07 | $23.73 | $23.73 | $23.73 | $23.73 | $20.42 | 171 |
| 2018-06-06 | $23.63 | $23.65 | $23.44 | $23.65 | $20.36 | 1,653 |
| 2018-06-05 | $23.84 | $23.84 | $23.78 | $23.78 | $20.46 | 1,269 |
| 2018-06-04 | $23.32 | $23.42 | $23.32 | $23.42 | $20.16 | 888 |
| 2018-06-01 | $23.24 | $23.32 | $23.24 | $23.31 | $20.06 | 555 |
| 2018-05-31 | $23.13 | $23.19 | $23.13 | $23.16 | $19.93 | 813 |
| 2018-05-30 | $23.34 | $23.34 | $23.30 | $23.34 | $20.09 | 931 |
| 2018-05-29 | $22.50 | $22.50 | $22.50 | $22.50 | $19.37 | 267 |
| 2018-05-25 | $22.28 | $22.31 | $22.28 | $22.31 | $19.20 | 706 |
| 2018-05-24 | $22.13 | $22.13 | $22.13 | $22.13 | $19.05 | 104 |
| 2018-05-23 | $22.16 | $22.16 | $22.16 | $22.16 | $19.07 | 148 |
| 2018-05-22 | $21.82 | $21.87 | $21.76 | $21.76 | $18.73 | 605 |
| 2018-05-21 | $21.20 | $21.20 | $21.18 | $21.18 | $18.23 | 311 |
| 2018-05-18 | $21.15 | $21.15 | $21.15 | $21.15 | $18.21 | 112 |
| 2018-05-17 | $21.40 | $21.40 | $21.15 | $21.15 | $18.21 | 1,815 |
| 2018-05-16 | $21.54 | $21.55 | $21.40 | $21.41 | $18.43 | 4,732 |
| 2018-05-15 | $21.74 | $21.74 | $21.58 | $21.58 | $18.58 | 6,485 |
| 2018-05-14 | $22.47 | $22.48 | $22.21 | $22.21 | $19.12 | 2,354 |
| 2018-05-11 | $22.73 | $22.73 | $22.73 | $22.73 | $19.56 | 231 |
| 2018-05-10 | $22.64 | $22.83 | $22.64 | $22.79 | $19.62 | 2,627 |
| 2018-05-09 | $22.21 | $22.50 | $22.21 | $22.50 | $19.31 | 505 |
| 2018-05-08 | $22.51 | $22.57 | $22.41 | $22.57 | $19.37 | 10,102 |
| 2018-05-07 | $22.48 | $22.48 | $22.48 | $22.48 | $19.29 | 1,153 |
| 2018-05-04 | $21.75 | $21.75 | $21.75 | $21.75 | $18.67 | 2 |
| 2018-05-03 | $21.75 | $21.75 | $21.75 | $21.75 | $18.67 | 100 |
| 2018-05-02 | $21.61 | $21.77 | $21.61 | $21.67 | $18.59 | 682 |
| 2018-05-01 | $21.66 | $21.66 | $21.66 | $21.66 | $18.59 | 41 |
| 2018-04-30 | $21.98 | $21.98 | $21.66 | $21.66 | $18.59 | 2,184 |
| 2018-04-27 | $21.39 | $21.66 | $21.39 | $21.66 | $18.59 | 2,141 |
| 2018-04-26 | $20.30 | $20.30 | $20.30 | $20.30 | $17.42 | 29 |
| 2018-04-25 | $20.29 | $20.30 | $20.29 | $20.30 | $17.42 | 252 |
| 2018-04-24 | $20.27 | $20.27 | $20.25 | $20.25 | $17.38 | 609 |
| 2018-04-23 | $20.22 | $20.22 | $20.21 | $20.21 | $17.34 | 372 |
| 2018-04-20 | $21.39 | $21.39 | $21.39 | $21.39 | $18.36 | 118 |
| 2018-04-19 | $21.39 | $21.39 | $21.39 | $21.39 | $18.36 | 11 |
| 2018-04-18 | $21.39 | $21.39 | $21.39 | $21.39 | $18.36 | 9 |
| 2018-04-17 | $21.39 | $21.39 | $21.39 | $21.39 | $18.36 | 300 |
| 2018-04-16 | $20.55 | $20.55 | $20.55 | $20.55 | $17.64 | 207 |
| 2018-04-13 | $20.31 | $20.39 | $20.31 | $20.39 | $17.50 | 514 |
| 2018-04-12 | $20.31 | $20.31 | $20.31 | $20.31 | $17.43 | 467 |
| 2018-04-11 | $21.10 | $21.37 | $21.10 | $21.37 | $18.09 | 990 |
| 2018-04-10 | $21.11 | $21.23 | $21.03 | $21.06 | $17.83 | 1,657 |
| 2018-04-09 | $21.24 | $21.24 | $21.11 | $21.11 | $17.87 | 412 |
| 2018-04-06 | $21.50 | $21.52 | $21.47 | $21.47 | $18.18 | 507 |
| 2018-04-05 | $21.22 | $21.29 | $21.17 | $21.25 | $17.99 | 18,199 |
| 2018-04-04 | $21.15 | $21.20 | $21.05 | $21.20 | $17.95 | 3,037 |
| 2018-04-03 | $20.63 | $20.80 | $20.63 | $20.74 | $17.56 | 5,546 |
| 2018-04-02 | $20.70 | $20.70 | $20.55 | $20.55 | $17.40 | 9,837 |
| 2018-03-29 | $21.52 | $21.59 | $21.32 | $21.37 | $18.09 | 33,241 |
| 2018-03-28 | $20.99 | $21.25 | $20.99 | $21.25 | $17.99 | 1,734 |
| 2018-03-27 | $20.19 | $20.63 | $20.19 | $20.63 | $17.46 | 1,836 |
| 2018-03-26 | $20.08 | $20.08 | $20.08 | $20.08 | $17.00 | 200 |
| 2018-03-23 | $20.41 | $20.41 | $20.14 | $20.17 | $17.08 | 4,019 |
| 2018-03-22 | $20.64 | $20.64 | $20.64 | $20.64 | $17.47 | 14 |
| 2018-03-21 | $20.63 | $20.66 | $20.63 | $20.64 | $17.47 | 832 |
| 2018-03-20 | $21.07 | $21.07 | $21.07 | $21.07 | $17.84 | 2 |
| 2018-03-19 | $21.07 | $21.07 | $21.07 | $21.07 | $17.84 | 67 |
| 2018-03-16 | $21.07 | $21.07 | $21.07 | $21.07 | $17.84 | 80 |
| 2018-03-15 | $21.03 | $21.07 | $21.03 | $21.07 | $17.84 | 642 |
| 2018-03-14 | $21.11 | $21.11 | $21.11 | $21.11 | $17.87 | 86 |
| 2018-03-13 | $21.11 | $21.11 | $21.11 | $21.11 | $17.87 | 1,300 |
| 2018-03-12 | $21.10 | $21.10 | $21.10 | $21.10 | $17.86 | 114 |
| 2018-03-09 | $20.71 | $20.77 | $20.69 | $20.75 | $17.46 | 719 |
| 2018-03-08 | $20.79 | $20.79 | $20.79 | $20.79 | $17.49 | 402 |
| 2018-03-07 | $20.81 | $20.81 | $20.68 | $20.80 | $17.50 | 3,227 |
| 2018-03-06 | $20.61 | $20.61 | $20.51 | $20.53 | $17.27 | 2,162 |
| 2018-03-05 | $20.50 | $20.52 | $20.35 | $20.35 | $17.12 | 1,243 |
| 2018-03-02 | $19.75 | $19.75 | $19.65 | $19.75 | $16.62 | 2,064 |
| 2018-03-01 | $20.25 | $20.25 | $20.05 | $20.05 | $16.87 | 351 |
| 2018-02-28 | $20.51 | $20.52 | $19.99 | $20.03 | $16.85 | 3,890 |
| 2018-02-27 | $20.50 | $20.50 | $20.50 | $20.50 | $17.25 | 770 |
| 2018-02-26 | $20.90 | $20.92 | $20.70 | $20.85 | $17.55 | 2,589 |
| 2018-02-23 | $20.69 | $20.69 | $20.69 | $20.69 | $17.41 | 330 |
| 2018-02-22 | $19.85 | $20.41 | $19.85 | $20.26 | $17.05 | 3,377 |
| 2018-02-21 | $20.60 | $20.63 | $19.82 | $19.83 | $16.69 | 8,213 |
| 2018-02-20 | $21.08 | $21.18 | $20.60 | $20.61 | $17.34 | 7,007 |
| 2018-02-16 | $20.95 | $21.08 | $20.95 | $21.08 | $17.74 | 1,402 |
| 2018-02-15 | $20.63 | $20.69 | $20.61 | $20.62 | $17.35 | 6,937 |
| 2018-02-14 | $20.41 | $20.41 | $20.00 | $20.40 | $17.17 | 3,063 |
| 2018-02-13 | $20.38 | $20.62 | $20.38 | $20.62 | $17.35 | 663 |
| 2018-02-12 | $20.24 | $20.24 | $19.43 | $19.60 | $16.49 | 3,347 |
| 2018-02-09 | $19.46 | $20.01 | $19.31 | $20.01 | $16.84 | 11,025 |
| 2018-02-08 | $21.06 | $21.06 | $19.51 | $19.51 | $16.36 | 6,748 |
| 2018-02-07 | $20.84 | $21.27 | $20.84 | $20.97 | $17.59 | 2,109 |
| 2018-02-06 | $20.60 | $21.12 | $20.28 | $20.92 | $17.54 | 4,613 |
| 2018-02-05 | $22.16 | $22.16 | $21.00 | $21.31 | $17.87 | 4,608 |
| 2018-02-02 | $22.16 | $22.37 | $21.63 | $22.02 | $18.47 | 3,469 |
| 2018-02-01 | $23.16 | $23.16 | $22.75 | $22.75 | $19.08 | 1,580 |
| 2018-01-31 | $22.93 | $23.39 | $22.93 | $23.37 | $19.60 | 5,675 |
| 2018-01-30 | $23.23 | $23.23 | $22.71 | $22.85 | $19.16 | 13,613 |
| 2018-01-29 | $23.91 | $23.91 | $23.23 | $23.23 | $19.48 | 5,469 |
| 2018-01-26 | $23.98 | $23.98 | $23.68 | $23.68 | $19.86 | 2,106 |
| 2018-01-25 | $23.86 | $23.86 | $23.77 | $23.77 | $19.93 | 444 |
| 2018-01-24 | $24.01 | $24.05 | $23.98 | $24.05 | $20.17 | 932 |
| 2018-01-23 | $23.96 | $24.23 | $23.96 | $24.23 | $20.32 | 1,109 |
| 2018-01-22 | $23.60 | $23.62 | $23.58 | $23.58 | $19.78 | 813 |
| 2018-01-19 | $23.00 | $23.12 | $23.00 | $23.01 | $19.30 | 1,933 |
| 2018-01-18 | $23.15 | $23.15 | $22.95 | $22.95 | $19.25 | 3,152 |
| 2018-01-17 | $23.51 | $23.51 | $23.22 | $23.51 | $19.72 | 2,246 |
| 2018-01-16 | $23.23 | $23.87 | $23.23 | $23.55 | $19.75 | 7,435 |
| 2018-01-12 | $23.23 | $23.23 | $23.04 | $23.23 | $19.48 | 3,632 |
| 2018-01-11 | $24.32 | $24.32 | $23.90 | $23.97 | $19.82 | 9,466 |
| 2018-01-10 | $24.50 | $24.51 | $23.85 | $24.09 | $19.92 | 9,113 |
| 2018-01-09 | $25.30 | $25.31 | $24.67 | $24.67 | $20.39 | 5,955 |
| 2018-01-08 | $25.29 | $25.33 | $25.29 | $25.31 | $20.93 | 1,604 |
| 2018-01-05 | $25.20 | $25.20 | $25.00 | $25.04 | $20.70 | 4,385 |
| 2018-01-04 | $25.90 | $25.90 | $25.10 | $25.10 | $20.76 | 2,337 |
| 2018-01-03 | $26.20 | $26.20 | $26.04 | $26.04 | $21.53 | 1,816 |
| 2018-01-02 | $26.10 | $26.20 | $26.10 | $26.20 | $21.66 | 2,010 |
| 2017-12-29 | $26.29 | $26.33 | $26.29 | $26.29 | $21.74 | 1,660 |
| 2017-12-28 | $26.21 | $26.21 | $26.21 | $26.21 | $21.67 | 2,121 |
| 2017-12-27 | $25.96 | $25.97 | $25.96 | $25.97 | $21.47 | 558 |
| 2017-12-26 | $25.58 | $25.96 | $25.58 | $25.86 | $21.38 | 3,980 |
| 2017-12-22 | $25.60 | $25.60 | $25.48 | $25.48 | $21.06 | 1,694 |
| 2017-12-21 | $25.38 | $25.38 | $25.23 | $25.23 | $20.86 | 1,725 |
| 2017-12-20 | $25.99 | $25.99 | $25.82 | $25.82 | $21.35 | 594 |
| 2017-12-19 | $26.19 | $26.19 | $25.99 | $25.99 | $21.49 | 928 |
| 2017-12-18 | $27.04 | $27.26 | $27.04 | $27.26 | $22.54 | 900 |
| 2017-12-15 | $26.45 | $26.45 | $26.45 | $26.45 | $21.87 | 1 |
| 2017-12-14 | $26.67 | $26.67 | $26.45 | $26.45 | $21.87 | 655 |
| 2017-12-13 | $26.48 | $26.52 | $26.48 | $26.52 | $21.93 | 614 |
| 2017-12-12 | $26.46 | $26.47 | $26.46 | $26.47 | $21.88 | 593 |
| 2017-12-11 | $26.33 | $26.33 | $26.33 | $26.33 | $21.65 | 0 |
| 2017-12-08 | $26.26 | $26.36 | $26.26 | $26.33 | $21.65 | 1,584 |
| 2017-12-07 | $25.93 | $25.93 | $25.93 | $25.93 | $21.32 | 70 |
| 2017-12-06 | $25.93 | $25.93 | $25.93 | $25.93 | $21.32 | 220 |
| 2017-12-05 | $26.25 | $26.25 | $26.22 | $26.22 | $21.56 | 400 |
| 2017-12-04 | $26.61 | $26.61 | $26.43 | $26.43 | $21.74 | 835 |
| 2017-12-01 | $26.62 | $26.62 | $26.62 | $26.62 | $21.89 | 443 |
| 2017-11-30 | $26.45 | $26.48 | $26.45 | $26.48 | $21.78 | 500 |
| 2017-11-29 | $26.45 | $26.45 | $26.45 | $26.45 | $21.75 | 14 |
| 2017-11-28 | $26.35 | $26.45 | $26.25 | $26.45 | $21.75 | 2,738 |
| 2017-11-27 | $26.77 | $26.77 | $26.77 | $26.77 | $22.01 | 1 |
| 2017-11-24 | $26.77 | $26.77 | $26.77 | $26.77 | $22.01 | 57 |
| 2017-11-22 | $26.77 | $26.77 | $26.77 | $26.77 | $22.01 | 7,608 |
| 2017-11-21 | $26.91 | $26.91 | $26.84 | $26.84 | $22.07 | 520 |
| 2017-11-20 | $26.58 | $26.58 | $26.58 | $26.58 | $21.86 | 395 |
| 2017-11-17 | $26.90 | $26.90 | $26.67 | $26.71 | $21.97 | 1,325 |
| 2017-11-16 | $26.44 | $26.85 | $26.43 | $26.85 | $22.08 | 471 |
| 2017-11-15 | $25.58 | $25.58 | $25.58 | $25.58 | $21.03 | 811 |
| 2017-11-14 | $27.15 | $27.15 | $27.08 | $27.09 | $22.28 | 2,235 |
| 2017-11-13 | $27.00 | $27.18 | $26.98 | $27.18 | $22.35 | 3,923 |
| 2017-11-10 | $27.00 | $27.03 | $26.87 | $26.92 | $22.14 | 1,237 |
| 2017-11-09 | $27.00 | $27.00 | $26.83 | $26.83 | $22.06 | 1,044 |
| 2017-11-08 | $26.75 | $26.75 | $26.75 | $26.75 | $21.93 | 545 |
| 2017-11-07 | $26.56 | $26.73 | $26.56 | $26.73 | $21.91 | 882 |
| 2017-11-06 | $26.15 | $26.26 | $26.15 | $26.25 | $21.52 | 6,005 |
| 2017-11-03 | $25.90 | $25.90 | $25.90 | $25.90 | $21.23 | 139 |
| 2017-11-02 | $25.54 | $25.54 | $25.54 | $25.54 | $20.94 | 182 |
| 2017-11-01 | $25.54 | $25.54 | $25.54 | $25.54 | $20.94 | 1,109 |
| 2017-10-31 | $25.05 | $25.37 | $25.02 | $25.34 | $20.77 | 1,420 |
| 2017-10-30 | $25.50 | $25.50 | $25.50 | $25.50 | $20.90 | 14 |
| 2017-10-27 | $25.51 | $25.51 | $25.34 | $25.50 | $20.90 | 2,605 |
| 2017-10-26 | $25.17 | $25.17 | $25.10 | $25.12 | $20.59 | 1,401 |
| 2017-10-25 | $25.47 | $25.47 | $25.36 | $25.38 | $20.81 | 1,435 |
| 2017-10-24 | $26.03 | $26.03 | $25.54 | $25.68 | $21.05 | 970 |
| 2017-10-23 | $26.11 | $26.11 | $26.11 | $26.11 | $21.41 | 201 |
| 2017-10-20 | $26.37 | $26.37 | $26.22 | $26.22 | $21.49 | 305 |
| 2017-10-19 | $26.50 | $26.66 | $26.50 | $26.66 | $21.86 | 545 |
| 2017-10-18 | $26.82 | $26.82 | $26.82 | $26.82 | $21.99 | 114 |
| 2017-10-17 | $26.83 | $26.83 | $26.75 | $26.75 | $21.93 | 966 |
| 2017-10-16 | $26.91 | $26.91 | $26.91 | $26.91 | $22.06 | 2 |
| 2017-10-13 | $26.79 | $27.08 | $26.79 | $26.91 | $22.06 | 4,566 |
| 2017-10-12 | $26.50 | $26.55 | $25.78 | $26.04 | $21.35 | 4,189 |
| 2017-10-11 | $26.65 | $26.65 | $26.65 | $26.65 | $21.59 | 0 |
| 2017-10-10 | $26.84 | $26.84 | $26.65 | $26.65 | $21.59 | 2,093 |
| 2017-10-09 | $26.51 | $26.54 | $26.51 | $26.54 | $21.51 | 365 |
| 2017-10-06 | $26.18 | $26.18 | $26.18 | $26.18 | $21.21 | 904 |
| 2017-10-05 | $26.22 | $26.74 | $26.22 | $26.69 | $21.62 | 1,824 |
| 2017-10-04 | $26.16 | $26.22 | $26.16 | $26.22 | $21.25 | 601 |
| 2017-10-03 | $26.52 | $26.52 | $25.96 | $26.06 | $21.12 | 1,841 |
| 2017-10-02 | $26.40 | $26.40 | $26.40 | $26.40 | $21.39 | 81 |
| 2017-09-29 | $26.40 | $26.40 | $26.40 | $26.40 | $21.39 | 53 |
| 2017-09-28 | $26.40 | $26.40 | $26.40 | $26.40 | $21.39 | 0 |
| 2017-09-27 | $26.40 | $26.40 | $26.40 | $26.40 | $21.39 | 150 |
| 2017-09-26 | $26.32 | $26.41 | $26.29 | $26.40 | $21.39 | 3,784 |
| 2017-09-25 | $26.13 | $26.37 | $26.13 | $26.30 | $21.31 | 22,292 |
| 2017-09-22 | $26.13 | $26.13 | $26.13 | $26.13 | $21.17 | 189 |
| 2017-09-21 | $26.34 | $26.34 | $26.26 | $26.26 | $21.28 | 1,201 |
| 2017-09-20 | $26.86 | $26.86 | $26.86 | $26.86 | $21.76 | 4 |
| 2017-09-19 | $26.86 | $26.86 | $26.86 | $26.86 | $21.76 | 2 |
| 2017-09-18 | $26.84 | $26.86 | $26.84 | $26.86 | $21.76 | 1,200 |
| 2017-09-15 | $26.83 | $27.13 | $26.83 | $27.13 | $21.98 | 2,152 |
| 2017-09-14 | $26.72 | $26.72 | $26.72 | $26.72 | $21.65 | 280 |
| 2017-09-13 | $27.01 | $27.01 | $27.01 | $27.01 | $21.89 | 21 |
| 2017-09-12 | $27.01 | $27.01 | $27.01 | $27.01 | $21.89 | 100 |
| 2017-09-11 | $27.54 | $27.57 | $27.48 | $27.48 | $22.16 | 3,300 |
| 2017-09-08 | $26.91 | $27.20 | $26.83 | $27.02 | $21.78 | 2,260 |
| 2017-09-07 | $26.96 | $27.02 | $26.96 | $27.02 | $21.78 | 509 |
| 2017-09-06 | $26.43 | $26.43 | $26.43 | $26.43 | $21.31 | 156 |
| 2017-09-05 | $26.69 | $26.69 | $26.43 | $26.43 | $21.31 | 4,499 |
| 2017-09-01 | $26.79 | $26.79 | $26.79 | $26.79 | $21.60 | 157 |
| 2017-08-31 | $25.91 | $25.91 | $25.91 | $25.91 | $20.89 | 10 |
| 2017-08-30 | $25.91 | $25.91 | $25.91 | $25.91 | $20.89 | 1 |
| 2017-08-29 | $25.88 | $25.91 | $25.88 | $25.91 | $20.89 | 273 |
| 2017-08-28 | $26.48 | $26.48 | $26.48 | $26.48 | $21.35 | 11 |
| 2017-08-25 | $26.42 | $26.48 | $26.42 | $26.48 | $21.35 | 601 |
| 2017-08-24 | $26.54 | $26.58 | $26.31 | $26.31 | $21.21 | 3,100 |
| 2017-08-23 | $26.28 | $26.40 | $26.24 | $26.39 | $21.28 | 3,100 |
| 2017-08-22 | $25.69 | $25.70 | $25.66 | $25.70 | $20.72 | 2,648 |
| 2017-08-21 | $25.34 | $25.44 | $25.34 | $25.44 | $20.51 | 2,000 |
| 2017-08-18 | $25.22 | $25.43 | $25.22 | $25.38 | $20.46 | 2,170 |
| 2017-08-17 | $26.31 | $26.31 | $26.04 | $26.04 | $20.99 | 3,530 |
| 2017-08-16 | $26.10 | $26.29 | $26.06 | $26.29 | $21.19 | 1,042 |
| 2017-08-15 | $25.87 | $25.90 | $25.85 | $25.90 | $20.88 | 7,700 |
| 2017-08-14 | $25.90 | $26.43 | $25.60 | $26.04 | $20.99 | 9,772 |
| 2017-08-11 | $25.45 | $25.45 | $25.28 | $25.28 | $20.38 | 2,843 |
| 2017-08-10 | $25.93 | $25.93 | $25.84 | $25.84 | $20.83 | 1,505 |
| 2017-08-09 | $26.10 | $26.17 | $26.10 | $26.12 | $21.06 | 3,329 |
| 2017-08-08 | $26.55 | $26.55 | $26.25 | $26.30 | $21.14 | 4,278 |
| 2017-08-07 | $26.69 | $26.69 | $26.57 | $26.57 | $21.35 | 2,020 |
| 2017-08-04 | $26.42 | $26.42 | $26.42 | $26.42 | $21.23 | 55 |
| 2017-08-03 | $26.42 | $26.42 | $26.42 | $26.42 | $21.23 | 100 |
| 2017-08-02 | $26.61 | $26.61 | $26.41 | $26.42 | $21.23 | 3,457 |
| 2017-08-01 | $26.93 | $27.19 | $26.93 | $27.19 | $21.85 | 6,368 |
| 2017-07-31 | $26.52 | $26.71 | $26.52 | $26.71 | $21.47 | 2,155 |
| 2017-07-28 | $26.89 | $26.89 | $26.71 | $26.71 | $21.46 | 2,457 |
| 2017-07-27 | $26.51 | $26.84 | $26.51 | $26.84 | $21.57 | 1,532 |
| 2017-07-26 | $26.25 | $26.25 | $26.25 | $26.25 | $21.10 | 27 |
| 2017-07-25 | $26.25 | $26.25 | $26.25 | $26.25 | $21.10 | 400 |
| 2017-07-24 | $26.50 | $26.50 | $26.50 | $26.50 | $21.30 | 444 |
| 2017-07-21 | $26.40 | $26.55 | $26.40 | $26.55 | $21.34 | 354 |
| 2017-07-20 | $26.80 | $26.80 | $26.52 | $26.52 | $21.31 | 1,865 |
| 2017-07-19 | $26.60 | $26.82 | $26.60 | $26.82 | $21.55 | 3,552 |
| 2017-07-18 | $26.52 | $26.52 | $26.52 | $26.52 | $21.31 | 97 |
| 2017-07-17 | $26.45 | $26.58 | $26.40 | $26.52 | $21.31 | 2,872 |
| 2017-07-14 | $26.08 | $26.08 | $26.08 | $26.08 | $20.96 | 652 |
| 2017-07-13 | $25.63 | $25.63 | $25.63 | $25.63 | $20.60 | 203 |
| 2017-07-12 | $25.60 | $25.60 | $25.59 | $25.59 | $20.56 | 2,879 |
| 2017-07-11 | $25.25 | $25.25 | $25.12 | $25.12 | $19.95 | 1,679 |
| 2017-07-10 | $25.78 | $25.78 | $25.30 | $25.30 | $20.09 | 2,420 |
| 2017-07-07 | $25.90 | $25.91 | $25.78 | $25.78 | $20.47 | 5,355 |
| 2017-07-06 | $25.38 | $25.50 | $25.38 | $25.50 | $20.25 | 2,559 |
| 2017-07-05 | $26.93 | $26.93 | $26.93 | $26.93 | $21.38 | 119 |
| 2017-07-03 | $25.63 | $26.93 | $25.63 | $26.93 | $21.38 | 835 |
| 2017-06-30 | $26.42 | $26.67 | $26.42 | $26.67 | $21.18 | 403 |
| 2017-06-29 | $26.41 | $26.41 | $26.41 | $26.41 | $20.97 | 407 |
| 2017-06-28 | $27.24 | $27.24 | $27.24 | $27.24 | $21.63 | 775 |
| 2017-06-27 | $26.57 | $26.57 | $26.57 | $26.57 | $21.10 | 116 |
| 2017-06-26 | $27.47 | $27.47 | $26.53 | $26.57 | $21.10 | 4,000 |
| 2017-06-23 | $27.21 | $27.29 | $27.11 | $27.11 | $21.53 | 1,785 |
| 2017-06-22 | $26.85 | $26.85 | $26.85 | $26.85 | $21.32 | 414 |
| 2017-06-21 | $27.25 | $27.25 | $27.25 | $27.25 | $21.64 | 59 |
| 2017-06-20 | $27.25 | $27.25 | $27.25 | $27.25 | $21.64 | 94 |
| 2017-06-19 | $27.25 | $27.25 | $27.25 | $27.25 | $21.64 | 190 |
| 2017-06-16 | $27.25 | $27.25 | $27.25 | $27.25 | $21.64 | 0 |
| 2017-06-15 | $27.29 | $27.29 | $27.25 | $27.25 | $21.64 | 2,004 |
| 2017-06-14 | $27.24 | $27.24 | $24.56 | $27.14 | $21.55 | 2,227 |
| 2017-06-13 | $26.69 | $26.69 | $26.69 | $26.69 | $21.19 | 113 |
| 2017-06-12 | $26.58 | $26.72 | $26.58 | $26.69 | $21.19 | 667 |
| 2017-06-09 | $26.08 | $26.42 | $26.08 | $26.42 | $20.98 | 1,963 |
| 2017-06-08 | $25.59 | $26.00 | $25.59 | $26.00 | $20.65 | 4,100 |
| 2017-06-07 | $26.14 | $26.26 | $26.14 | $26.18 | $20.68 | 1,554 |
| 2017-06-06 | $26.19 | $26.19 | $26.19 | $26.19 | $20.69 | 2 |
| 2017-06-05 | $26.10 | $26.19 | $26.03 | $26.19 | $20.69 | 2,014 |
| 2017-06-02 | $26.02 | $26.40 | $26.02 | $26.40 | $20.86 | 899 |
| 2017-06-01 | $25.81 | $25.81 | $25.81 | $25.81 | $20.39 | 401 |
| 2017-05-31 | $25.50 | $25.50 | $25.50 | $25.50 | $20.15 | 964 |
| 2017-05-30 | $25.77 | $25.86 | $25.77 | $25.86 | $20.43 | 1,316 |
| 2017-05-26 | $26.05 | $26.06 | $25.74 | $25.74 | $20.34 | 2,618 |
| 2017-05-25 | $26.30 | $26.30 | $26.29 | $26.29 | $20.77 | 576 |
| 2017-05-24 | $25.98 | $26.22 | $25.97 | $26.22 | $20.72 | 6,616 |
| 2017-05-23 | $25.93 | $25.97 | $25.93 | $25.93 | $20.49 | 1,216 |
| 2017-05-22 | $25.99 | $25.99 | $25.83 | $25.83 | $20.41 | 451 |
| 2017-05-19 | $25.35 | $25.76 | $25.35 | $25.59 | $20.22 | 7,309 |
| 2017-05-18 | $25.11 | $25.11 | $25.11 | $25.11 | $19.84 | 32 |
| 2017-05-17 | $24.82 | $25.11 | $23.68 | $25.11 | $19.84 | 24,764 |
| 2017-05-16 | $25.00 | $25.00 | $24.75 | $24.75 | $19.55 | 658 |
| 2017-05-15 | $25.40 | $25.40 | $25.40 | $25.40 | $20.07 | 206 |
| 2017-05-12 | $25.22 | $25.22 | $25.19 | $25.20 | $19.91 | 1,347 |
| 2017-05-11 | $25.57 | $25.57 | $24.87 | $25.21 | $19.92 | 3,885 |
| 2017-05-10 | $25.61 | $25.63 | $25.43 | $25.53 | $20.17 | 18,437 |
| 2017-05-09 | $25.28 | $25.28 | $25.08 | $25.08 | $19.75 | 660 |
| 2017-05-08 | $25.60 | $25.60 | $25.45 | $25.46 | $20.04 | 1,901 |
| 2017-05-05 | $25.55 | $25.80 | $25.53 | $25.79 | $20.30 | 3,035 |
| 2017-05-04 | $25.51 | $25.51 | $24.86 | $25.28 | $19.90 | 28,535 |
| 2017-05-03 | $25.55 | $25.55 | $25.49 | $25.49 | $20.06 | 410 |
| 2017-05-02 | $26.41 | $26.44 | $26.29 | $26.29 | $20.70 | 666 |
| 2017-05-01 | $26.14 | $26.47 | $26.14 | $26.21 | $20.63 | 493 |
| 2017-04-28 | $26.81 | $26.81 | $25.97 | $26.10 | $20.55 | 7,326 |
| 2017-04-27 | $26.96 | $26.96 | $26.64 | $26.64 | $20.97 | 406 |
| 2017-04-26 | $27.60 | $27.60 | $26.95 | $26.95 | $21.22 | 6,795 |
| 2017-04-25 | $27.29 | $27.29 | $27.09 | $27.18 | $21.40 | 2,437 |
| 2017-04-24 | $27.61 | $27.65 | $27.40 | $27.65 | $21.77 | 1,030 |
| 2017-04-21 | $27.69 | $27.69 | $27.59 | $27.60 | $21.73 | 1,114 |
| 2017-04-20 | $27.84 | $27.84 | $27.84 | $27.84 | $21.92 | 3 |
| 2017-04-19 | $27.84 | $27.84 | $27.84 | $27.84 | $21.92 | 6 |
| 2017-04-18 | $27.72 | $27.84 | $27.72 | $27.84 | $21.92 | 407 |
| 2017-04-17 | $27.36 | $27.43 | $27.36 | $27.43 | $21.59 | 790 |
| 2017-04-13 | $27.24 | $27.24 | $27.06 | $27.06 | $21.30 | 565 |
| 2017-04-12 | $27.14 | $27.15 | $27.14 | $27.15 | $21.37 | 527 |
| 2017-04-11 | $26.93 | $27.17 | $26.86 | $27.15 | $21.37 | 5,442 |
| 2017-04-10 | $26.87 | $27.02 | $26.75 | $26.93 | $21.20 | 14,925 |
| 2017-04-07 | $27.05 | $27.08 | $26.96 | $27.05 | $21.04 | 7,064 |
| 2017-04-06 | $26.51 | $26.87 | $26.38 | $26.85 | $20.89 | 6,880 |
| 2017-04-05 | $26.71 | $26.80 | $26.68 | $26.80 | $20.85 | 7,805 |
| 2017-04-04 | $26.50 | $26.85 | $26.49 | $26.60 | $20.69 | 11,713 |
| 2017-04-03 | $26.43 | $26.64 | $26.43 | $26.51 | $20.63 | 24,736 |
| 2017-03-31 | $25.90 | $26.45 | $25.90 | $26.45 | $20.58 | 3,270 |
| 2017-03-30 | $25.70 | $25.90 | $25.50 | $25.90 | $20.15 | 566 |
| 2017-03-29 | $25.72 | $25.90 | $25.69 | $25.90 | $20.15 | 1,413 |
| 2017-03-28 | $25.10 | $25.64 | $25.10 | $25.64 | $19.95 | 1,166 |
| 2017-03-27 | $26.05 | $26.05 | $25.50 | $25.50 | $19.84 | 3,656 |
| 2017-03-24 | $25.96 | $25.96 | $25.96 | $25.96 | $20.19 | 165 |
| 2017-03-23 | $25.88 | $26.29 | $25.88 | $25.96 | $20.19 | 1,730 |
| 2017-03-22 | $25.16 | $25.54 | $25.16 | $25.54 | $19.87 | 596 |
| 2017-03-21 | $25.65 | $25.82 | $25.65 | $25.73 | $20.02 | 1,483 |
| 2017-03-20 | $25.80 | $26.10 | $25.69 | $25.77 | $20.05 | 7,595 |
| 2017-03-17 | $25.80 | $25.80 | $25.80 | $25.80 | $20.07 | 329 |
| 2017-03-16 | $25.75 | $25.75 | $25.70 | $25.70 | $19.99 | 880 |
| 2017-03-15 | $25.20 | $25.97 | $25.11 | $25.97 | $20.20 | 3,876 |
| 2017-03-14 | $24.71 | $24.71 | $24.71 | $24.71 | $19.22 | 262 |
| 2017-03-13 | $25.08 | $25.08 | $24.64 | $24.64 | $19.17 | 2,377 |
| 2017-03-10 | $24.45 | $24.56 | $24.35 | $24.56 | $19.11 | 1,223 |
| 2017-03-09 | $25.40 | $25.40 | $24.77 | $24.84 | $19.32 | 1,278 |
| 2017-03-08 | $26.10 | $26.10 | $25.62 | $25.62 | $19.84 | 2,582 |
| 2017-03-07 | $26.79 | $26.79 | $26.44 | $26.48 | $20.50 | 1,616 |
| 2017-03-06 | $27.00 | $27.00 | $26.69 | $26.86 | $20.79 | 5,172 |
| 2017-03-03 | $27.00 | $27.00 | $27.00 | $27.00 | $20.90 | 1,669 |
| 2017-03-02 | $27.78 | $27.78 | $27.30 | $27.42 | $21.23 | 4,565 |
| 2017-03-01 | $27.92 | $27.92 | $27.75 | $27.76 | $21.49 | 901 |
| 2017-02-28 | $27.76 | $27.76 | $27.76 | $27.76 | $21.49 | 81 |
| 2017-02-27 | $27.76 | $27.76 | $27.76 | $27.76 | $21.49 | 3 |
| 2017-02-24 | $27.76 | $27.76 | $27.76 | $27.76 | $21.49 | 42 |
| 2017-02-23 | $27.60 | $27.76 | $27.32 | $27.76 | $21.49 | 12,656 |
| 2017-02-22 | $27.40 | $27.80 | $27.40 | $27.45 | $21.25 | 1,457 |
| 2017-02-21 | $27.43 | $27.60 | $27.43 | $27.56 | $21.34 | 1,960 |
| 2017-02-17 | $26.80 | $27.03 | $26.59 | $26.73 | $20.69 | 9,781 |
| 2017-02-16 | $26.41 | $27.20 | $26.41 | $27.02 | $20.92 | 6,458 |
| 2017-02-15 | $26.01 | $26.63 | $26.01 | $26.61 | $20.60 | 27,317 |
| 2017-02-14 | $26.35 | $26.76 | $26.35 | $26.76 | $20.72 | 1,290 |
| 2017-02-13 | $26.82 | $27.08 | $26.74 | $27.08 | $20.96 | 1,346 |
| 2017-02-10 | $26.91 | $26.91 | $26.91 | $26.91 | $20.83 | 640 |
| 2017-02-09 | $26.60 | $26.67 | $26.60 | $26.67 | $20.64 | 864 |
| 2017-02-08 | $26.33 | $26.50 | $26.33 | $26.50 | $20.51 | 1,278 |
| 2017-02-07 | $26.32 | $26.32 | $26.32 | $26.32 | $20.32 | 3 |
| 2017-02-06 | $26.67 | $26.67 | $26.32 | $26.32 | $20.32 | 835 |
| 2017-02-03 | $26.54 | $26.74 | $26.36 | $26.36 | $20.35 | 4,872 |
| 2017-02-02 | $25.66 | $25.66 | $25.66 | $25.66 | $19.81 | 26 |
| 2017-02-01 | $26.25 | $26.25 | $25.56 | $25.66 | $19.81 | 7,348 |
| 2017-01-31 | $26.20 | $26.51 | $26.15 | $26.30 | $20.30 | 4,939 |
| 2017-01-30 | $26.50 | $26.50 | $26.50 | $26.50 | $20.45 | 422 |
| 2017-01-27 | $26.35 | $26.50 | $26.35 | $26.50 | $20.45 | 262 |
| 2017-01-26 | $27.15 | $27.15 | $26.77 | $26.77 | $20.66 | 939 |
| 2017-01-25 | $27.07 | $27.07 | $27.07 | $27.07 | $20.89 | 447 |
| 2017-01-24 | $27.26 | $27.26 | $27.09 | $27.09 | $20.91 | 588 |
| 2017-01-23 | $26.79 | $27.16 | $26.79 | $27.16 | $20.96 | 3,419 |
| 2017-01-20 | $26.81 | $26.81 | $26.62 | $26.62 | $20.55 | 400 |
| 2017-01-19 | $26.34 | $26.46 | $26.29 | $26.33 | $20.32 | 9,620 |
| 2017-01-18 | $26.80 | $27.04 | $26.80 | $26.92 | $20.78 | 8,871 |
| 2017-01-17 | $26.91 | $26.91 | $26.80 | $26.80 | $20.69 | 1,804 |
| 2017-01-13 | $26.27 | $26.42 | $26.26 | $26.42 | $20.39 | 6,651 |
| 2017-01-12 | $26.19 | $26.28 | $25.73 | $26.19 | $20.22 | 5,071 |
| 2017-01-11 | $26.75 | $27.10 | $26.29 | $26.70 | $20.61 | 5,073 |
| 2017-01-10 | $27.36 | $27.36 | $26.88 | $26.88 | $20.51 | 10,193 |
| 2017-01-09 | $27.52 | $27.52 | $27.52 | $27.52 | $21.00 | 375 |
| 2017-01-06 | $27.72 | $27.85 | $27.72 | $27.80 | $21.22 | 1,592 |
| 2017-01-05 | $27.54 | $27.60 | $27.54 | $27.60 | $21.06 | 1,583 |
| 2017-01-04 | $27.50 | $27.50 | $27.39 | $27.46 | $20.96 | 7,959 |
| 2017-01-03 | $26.76 | $26.78 | $26.40 | $26.78 | $20.43 | 11,578 |
| 2016-12-30 | $26.25 | $26.51 | $26.25 | $26.51 | $20.23 | 3,823 |
| 2016-12-29 | $25.85 | $26.04 | $25.85 | $26.04 | $19.87 | 2,916 |
| 2016-12-28 | $25.53 | $25.56 | $25.28 | $25.30 | $19.31 | 6,525 |
| 2016-12-27 | $25.65 | $25.97 | $25.65 | $25.71 | $19.62 | 16,395 |
| 2016-12-23 | $25.63 | $25.70 | $25.63 | $25.65 | $19.57 | 956 |
| 2016-12-22 | $25.67 | $25.67 | $25.25 | $25.36 | $19.36 | 2,511 |
| 2016-12-21 | $26.62 | $26.62 | $25.84 | $25.84 | $19.72 | 1,324 |
| 2016-12-20 | $26.58 | $26.58 | $26.21 | $26.21 | $20.00 | 9,400 |
| 2016-12-19 | $25.96 | $26.32 | $25.96 | $26.32 | $20.09 | 8,947 |
| 2016-12-16 | $25.88 | $25.88 | $25.53 | $25.82 | $19.70 | 2,332 |
| 2016-12-15 | $25.49 | $25.63 | $24.96 | $24.98 | $19.06 | 45,206 |
| 2016-12-14 | $26.01 | $26.24 | $25.26 | $25.26 | $19.28 | 1,751 |
| 2016-12-13 | $26.43 | $26.43 | $26.37 | $26.42 | $20.16 | 326 |
| 2016-12-12 | $26.26 | $26.42 | $26.04 | $26.42 | $20.16 | 7,224 |
| 2016-12-09 | $26.13 | $26.13 | $26.09 | $26.09 | $19.91 | 2,150 |
| 2016-12-08 | $26.06 | $26.37 | $26.06 | $26.26 | $19.94 | 3,004 |
| 2016-12-07 | $25.25 | $26.06 | $25.25 | $25.81 | $19.60 | 8,701 |
| 2016-12-06 | $25.12 | $25.12 | $24.91 | $24.97 | $18.96 | 2,920 |
| 2016-12-05 | $24.35 | $24.69 | $24.35 | $24.69 | $18.75 | 5,529 |
| 2016-12-02 | $24.65 | $24.65 | $24.55 | $24.55 | $18.64 | 1,204 |
| 2016-12-01 | $24.01 | $24.10 | $23.79 | $23.79 | $18.06 | 14,636 |
| 2016-11-30 | $24.54 | $24.64 | $24.33 | $24.64 | $18.71 | 2,555 |
| 2016-11-29 | $25.17 | $25.23 | $25.17 | $25.23 | $19.16 | 352 |
| 2016-11-28 | $24.78 | $24.78 | $24.61 | $24.61 | $18.68 | 990 |
| 2016-11-25 | $24.31 | $24.41 | $24.31 | $24.37 | $18.50 | 1,655 |
| 2016-11-23 | $23.80 | $23.80 | $23.80 | $23.80 | $18.07 | 537 |
| 2016-11-22 | $23.70 | $24.33 | $23.68 | $24.33 | $18.47 | 3,502 |
| 2016-11-21 | $23.81 | $23.83 | $23.59 | $23.59 | $17.91 | 4,269 |
| 2016-11-18 | $23.46 | $23.60 | $23.45 | $23.60 | $17.92 | 1,632 |
| 2016-11-17 | $23.96 | $23.97 | $23.50 | $23.55 | $17.88 | 4,967 |
| 2016-11-16 | $24.01 | $24.07 | $23.80 | $23.80 | $18.07 | 7,146 |
| 2016-11-15 | $24.81 | $24.81 | $24.02 | $24.02 | $18.24 | 3,019 |
| 2016-11-14 | $23.45 | $24.77 | $23.45 | $24.73 | $18.78 | 12,812 |
| 2016-11-11 | $23.61 | $23.61 | $23.45 | $23.45 | $17.81 | 1,706 |
| 2016-11-10 | $22.90 | $23.66 | $22.64 | $23.16 | $17.59 | 4,747 |
| 2016-11-09 | $24.50 | $24.50 | $23.44 | $23.93 | $18.17 | 14,424 |
| 2016-11-08 | $24.50 | $24.78 | $24.50 | $24.75 | $18.79 | 5,700 |
| 2016-11-07 | $23.83 | $24.49 | $23.83 | $24.47 | $18.51 | 3,801 |
| 2016-11-04 | $23.41 | $23.82 | $23.41 | $23.82 | $18.02 | 401 |
| 2016-11-03 | $23.73 | $23.73 | $23.42 | $23.45 | $17.74 | 7,557 |
| 2016-11-02 | $24.41 | $24.42 | $23.90 | $23.93 | $18.10 | 1,882 |
| 2016-11-01 | $25.25 | $25.25 | $24.78 | $24.80 | $18.76 | 4,806 |
| 2016-10-31 | $25.45 | $25.46 | $25.44 | $25.46 | $19.26 | 1,008 |
| 2016-10-28 | $24.95 | $25.01 | $24.62 | $24.68 | $18.67 | 3,352 |
| 2016-10-27 | $25.38 | $25.38 | $24.46 | $24.54 | $18.57 | 6,405 |
| 2016-10-26 | $26.32 | $26.32 | $25.66 | $26.02 | $19.68 | 7,289 |
| 2016-10-25 | $26.75 | $26.76 | $26.45 | $26.76 | $20.24 | 1,602 |
| 2016-10-24 | $26.76 | $26.79 | $26.75 | $26.75 | $20.24 | 1,544 |
| 2016-10-21 | $26.71 | $26.71 | $26.71 | $26.71 | $20.20 | 724 |
| 2016-10-20 | $26.92 | $26.93 | $26.79 | $26.88 | $20.33 | 2,301 |
| 2016-10-19 | $27.05 | $27.05 | $27.05 | $27.05 | $20.46 | 9 |
| 2016-10-18 | $26.96 | $27.18 | $26.96 | $27.05 | $20.46 | 3,373 |
| 2016-10-17 | $26.72 | $26.76 | $26.58 | $26.58 | $20.11 | 2,010 |
| 2016-10-14 | $26.62 | $26.97 | $26.47 | $26.47 | $20.02 | 7,813 |
| 2016-10-13 | $26.31 | $26.73 | $26.31 | $26.68 | $20.18 | 2,415 |
| 2016-10-12 | $25.96 | $26.28 | $25.81 | $26.28 | $19.88 | 2,831 |
| 2016-10-11 | $25.68 | $25.68 | $25.54 | $25.64 | $19.40 | 5,400 |
| 2016-10-10 | $26.67 | $26.67 | $26.47 | $26.47 | $19.78 | 1,000 |
| 2016-10-07 | $26.25 | $26.26 | $25.98 | $26.16 | $19.55 | 2,306 |
| 2016-10-06 | $26.13 | $26.66 | $25.87 | $26.28 | $19.64 | 9,314 |
| 2016-10-05 | $27.00 | $27.00 | $26.16 | $26.25 | $19.62 | 20,815 |
| 2016-10-04 | $27.45 | $27.60 | $27.15 | $27.35 | $20.44 | 10,776 |
| 2016-10-03 | $28.68 | $28.85 | $28.52 | $28.52 | $21.32 | 1,023 |
| 2016-09-30 | $29.83 | $29.83 | $29.83 | $29.83 | $22.29 | 18 |
| 2016-09-29 | $29.75 | $29.83 | $29.75 | $29.83 | $22.29 | 1,101 |
| 2016-09-28 | $30.17 | $30.40 | $30.17 | $30.40 | $22.72 | 638 |
| 2016-09-27 | $30.38 | $30.44 | $29.91 | $29.91 | $22.35 | 625 |
| 2016-09-26 | $30.46 | $30.69 | $30.46 | $30.69 | $22.94 | 801 |
| 2016-09-23 | $29.98 | $29.98 | $29.98 | $29.98 | $22.41 | 502 |
| 2016-09-22 | $29.98 | $30.22 | $29.98 | $30.19 | $22.57 | 19,933 |
| 2016-09-21 | $28.60 | $29.35 | $27.93 | $29.35 | $21.93 | 4,000 |
| 2016-09-20 | $28.82 | $28.91 | $28.55 | $28.60 | $21.37 | 6,158 |
| 2016-09-19 | $28.42 | $28.63 | $28.42 | $28.58 | $21.36 | 5,071 |
| 2016-09-16 | $27.91 | $28.00 | $27.91 | $28.00 | $20.93 | 1,606 |
| 2016-09-15 | $28.02 | $28.02 | $28.02 | $28.02 | $20.94 | 272 |
| 2016-09-14 | $27.73 | $27.73 | $27.73 | $27.73 | $20.72 | 105 |
| 2016-09-13 | $28.15 | $28.15 | $27.62 | $27.73 | $20.72 | 2,708 |
| 2016-09-12 | $28.65 | $29.43 | $28.57 | $29.43 | $22.00 | 16,879 |
| 2016-09-09 | $29.85 | $29.85 | $28.63 | $28.65 | $21.41 | 20,804 |
| 2016-09-08 | $31.26 | $31.26 | $31.26 | $31.26 | $23.24 | 148 |
| 2016-09-07 | $31.50 | $31.56 | $31.22 | $31.56 | $23.46 | 10,783 |
| 2016-09-06 | $30.98 | $31.40 | $30.93 | $31.40 | $23.34 | 7,006 |
| 2016-09-02 | $30.55 | $31.27 | $30.55 | $30.98 | $23.03 | 13,854 |
| 2016-09-01 | $30.73 | $30.73 | $30.31 | $30.48 | $22.66 | 1,113 |
| 2016-08-31 | $30.15 | $30.80 | $30.15 | $30.80 | $22.89 | 1,766 |
| 2016-08-30 | $30.43 | $30.44 | $30.38 | $30.44 | $22.63 | 9,300 |
| 2016-08-29 | $30.83 | $30.83 | $30.67 | $30.67 | $22.80 | 454 |
| 2016-08-26 | $30.16 | $30.26 | $29.87 | $29.94 | $22.25 | 692 |
| 2016-08-25 | $30.77 | $30.77 | $30.77 | $30.77 | $22.87 | 302 |
| 2016-08-24 | $30.07 | $30.26 | $30.07 | $30.26 | $22.49 | 401 |
| 2016-08-23 | $30.93 | $30.93 | $30.76 | $30.86 | $22.94 | 702 |
| 2016-08-22 | $30.75 | $30.75 | $29.52 | $30.59 | $22.74 | 1,435 |
| 2016-08-19 | $30.23 | $30.23 | $30.23 | $30.23 | $22.47 | 396 |
| 2016-08-18 | $30.65 | $30.65 | $30.65 | $30.65 | $22.78 | 50 |
| 2016-08-17 | $30.41 | $30.65 | $30.26 | $30.65 | $22.78 | 957 |
| 2016-08-16 | $30.65 | $30.65 | $30.63 | $30.63 | $22.77 | 310 |
| 2016-08-15 | $31.84 | $31.84 | $31.58 | $31.58 | $23.47 | 7,103 |
| 2016-08-12 | $31.64 | $31.64 | $31.64 | $31.64 | $23.52 | 0 |
| 2016-08-11 | $31.64 | $31.64 | $31.64 | $31.64 | $23.52 | 1 |
| 2016-08-10 | $31.64 | $31.64 | $31.64 | $31.64 | $23.52 | 15 |
| 2016-08-09 | $31.64 | $31.64 | $31.64 | $31.64 | $23.45 | 1 |
| 2016-08-08 | $31.73 | $31.73 | $31.73 | $31.73 | $23.52 | 583 |
| 2016-08-05 | $31.81 | $31.81 | $31.81 | $31.81 | $23.58 | 0 |
| 2016-08-04 | $31.68 | $31.81 | $31.68 | $31.81 | $23.58 | 235 |
| 2016-08-03 | $31.97 | $31.97 | $31.77 | $31.77 | $23.55 | 1,041 |
| 2016-08-02 | $33.00 | $33.00 | $32.29 | $32.29 | $23.94 | 407 |
| 2016-08-01 | $33.30 | $33.34 | $33.30 | $33.34 | $24.71 | 270 |
| 2016-07-29 | $32.60 | $32.60 | $32.60 | $32.60 | $24.16 | 5 |
| 2016-07-28 | $32.23 | $32.60 | $32.23 | $32.60 | $24.16 | 386 |
| 2016-07-27 | $31.77 | $31.77 | $31.77 | $31.77 | $23.55 | 283 |
| 2016-07-26 | $32.44 | $32.44 | $32.29 | $32.29 | $23.93 | 2,850 |
| 2016-07-25 | $32.93 | $32.93 | $32.66 | $32.66 | $24.21 | 352 |
| 2016-07-22 | $32.20 | $32.20 | $32.20 | $32.20 | $23.87 | 50 |
| 2016-07-21 | $32.20 | $32.20 | $32.16 | $32.20 | $23.87 | 301 |
| 2016-07-20 | $31.97 | $31.97 | $31.97 | $31.97 | $23.70 | 280 |
| 2016-07-19 | $31.77 | $31.77 | $31.77 | $31.77 | $23.55 | 13 |
| 2016-07-18 | $32.00 | $32.00 | $31.75 | $31.77 | $23.55 | 1,101 |
| 2016-07-15 | $31.59 | $31.67 | $31.38 | $31.67 | $23.48 | 7,044 |
| 2016-07-14 | $31.90 | $31.90 | $31.77 | $31.77 | $23.55 | 702 |
| 2016-07-13 | $31.87 | $31.87 | $31.87 | $31.87 | $23.62 | 0 |
| 2016-07-12 | $32.20 | $32.20 | $31.44 | $31.87 | $23.62 | 4,159 |
| 2016-07-11 | $31.59 | $32.21 | $31.59 | $32.19 | $23.64 | 1,237 |
| 2016-07-08 | $31.13 | $31.56 | $31.13 | $31.56 | $23.18 | 239 |
| 2016-07-07 | $30.54 | $30.79 | $30.53 | $30.64 | $22.50 | 901 |
| 2016-07-06 | $31.42 | $31.42 | $31.30 | $31.30 | $22.99 | 1,200 |
| 2016-07-05 | $31.00 | $31.42 | $31.00 | $31.42 | $23.08 | 2,501 |
| 2016-07-01 | $31.44 | $31.44 | $30.99 | $31.04 | $22.80 | 7,025 |
| 2016-06-30 | $30.58 | $30.58 | $30.58 | $30.58 | $22.46 | 3,002 |
| 2016-06-29 | $30.24 | $30.40 | $30.24 | $30.28 | $22.24 | 569 |
| 2016-06-28 | $29.29 | $29.57 | $29.29 | $29.57 | $21.72 | 1,604 |
| 2016-06-27 | $28.00 | $28.56 | $28.00 | $28.56 | $20.98 | 411 |
| 2016-06-24 | $28.90 | $29.03 | $28.40 | $28.41 | $20.87 | 17,980 |
| 2016-06-23 | $28.71 | $28.71 | $28.71 | $28.71 | $21.09 | 1 |
| 2016-06-22 | $28.20 | $28.76 | $28.20 | $28.71 | $21.09 | 426 |
| 2016-06-21 | $28.78 | $28.91 | $28.76 | $28.91 | $21.23 | 1,315 |
| 2016-06-20 | $28.55 | $28.55 | $28.55 | $28.55 | $20.97 | 54 |
| 2016-06-17 | $28.55 | $28.55 | $28.55 | $28.55 | $20.97 | 1 |
| 2016-06-16 | $28.05 | $28.55 | $28.00 | $28.55 | $20.97 | 12,607 |
| 2016-06-15 | $27.80 | $27.80 | $27.80 | $27.80 | $20.41 | 1 |
| 2016-06-14 | $27.98 | $27.98 | $27.72 | $27.80 | $20.41 | 2,861 |
| 2016-06-13 | $28.07 | $28.13 | $28.01 | $28.13 | $20.66 | 11,691 |
| 2016-06-10 | $27.91 | $28.03 | $27.84 | $27.84 | $20.45 | 4,141 |
| 2016-06-09 | $28.03 | $28.14 | $28.02 | $28.14 | $20.67 | 16,940 |
| 2016-06-08 | $28.21 | $28.22 | $28.19 | $28.19 | $20.59 | 3,601 |
| 2016-06-07 | $27.98 | $28.02 | $27.81 | $27.81 | $20.32 | 6,400 |
| 2016-06-06 | $27.86 | $27.89 | $27.61 | $27.61 | $20.17 | 3,091 |
| 2016-06-03 | $27.59 | $27.59 | $27.59 | $27.59 | $20.16 | 43 |
| 2016-06-02 | $27.46 | $27.67 | $27.28 | $27.59 | $20.16 | 2,240 |
| 2016-06-01 | $27.70 | $27.75 | $27.24 | $27.36 | $19.99 | 9,328 |
| 2016-05-31 | $27.24 | $27.24 | $27.24 | $27.24 | $19.90 | 103 |
| 2016-05-27 | $27.58 | $27.58 | $27.29 | $27.43 | $20.04 | 2,600 |
| 2016-05-26 | $27.02 | $27.02 | $27.02 | $27.02 | $19.74 | 5 |
| 2016-05-25 | $26.52 | $27.02 | $26.51 | $27.02 | $19.74 | 9,536 |
| 2016-05-24 | $26.96 | $27.08 | $26.94 | $27.08 | $19.78 | 4,435 |
| 2016-05-23 | $26.50 | $26.50 | $26.50 | $26.50 | $19.36 | 401 |
| 2016-05-20 | $26.25 | $26.51 | $26.19 | $26.23 | $19.16 | 3,273 |
| 2016-05-19 | $25.87 | $26.16 | $25.85 | $26.05 | $19.03 | 11,240 |
| 2016-05-18 | $26.41 | $26.41 | $26.21 | $26.22 | $19.15 | 1,013 |
| 2016-05-17 | $27.87 | $27.87 | $26.26 | $27.35 | $19.98 | 14,254 |
| 2016-05-16 | $27.97 | $28.43 | $27.97 | $28.43 | $20.77 | 4,086 |
| 2016-05-13 | $28.43 | $28.43 | $27.71 | $27.89 | $20.37 | 22,533 |
| 2016-05-12 | $28.23 | $28.62 | $28.09 | $28.43 | $20.77 | 76,887 |
| 2016-05-11 | $28.26 | $28.26 | $27.97 | $28.12 | $20.54 | 4,685 |
| 2016-05-10 | $29.46 | $29.51 | $29.27 | $29.27 | $21.32 | 5,038 |
| 2016-05-09 | $29.08 | $29.43 | $29.06 | $29.43 | $21.44 | 504 |
| 2016-05-06 | $28.73 | $28.74 | $28.73 | $28.74 | $20.93 | 566 |
| 2016-05-05 | $28.25 | $28.25 | $28.18 | $28.18 | $20.53 | 925 |
| 2016-05-04 | $28.07 | $28.07 | $28.07 | $28.07 | $20.45 | 150 |
| 2016-05-03 | $26.95 | $27.27 | $26.91 | $27.27 | $19.86 | 17,400 |
| 2016-05-02 | $26.96 | $27.02 | $26.96 | $27.02 | $19.68 | 1,651 |
| 2016-04-29 | $26.13 | $26.13 | $26.13 | $26.13 | $19.03 | 2,237 |
| 2016-04-28 | $27.07 | $27.07 | $27.07 | $27.07 | $19.72 | 50 |
| 2016-04-27 | $26.95 | $27.08 | $26.47 | $27.07 | $19.72 | 8,023 |
| 2016-04-26 | $27.27 | $27.30 | $27.10 | $27.24 | $19.84 | 6,032 |
| 2016-04-25 | $26.53 | $26.53 | $26.45 | $26.51 | $19.31 | 1,451 |
| 2016-04-22 | $26.19 | $26.28 | $26.17 | $26.25 | $19.12 | 2,208 |
| 2016-04-21 | $26.58 | $26.58 | $25.65 | $25.66 | $18.69 | 1,010 |
| 2016-04-20 | $27.28 | $27.29 | $27.01 | $27.01 | $19.67 | 1,625 |
| 2016-04-19 | $27.57 | $27.66 | $27.56 | $27.66 | $20.15 | 601 |
| 2016-04-18 | $27.54 | $27.54 | $27.54 | $27.54 | $20.06 | 121 |
| 2016-04-15 | $27.54 | $27.54 | $27.54 | $27.54 | $20.06 | 119 |
| 2016-04-14 | $27.10 | $27.10 | $27.10 | $27.10 | $19.74 | 200 |
| 2016-04-13 | $27.37 | $27.37 | $27.14 | $27.28 | $19.87 | 15,782 |
| 2016-04-12 | $27.29 | $27.29 | $27.29 | $27.29 | $19.88 | 201 |
| 2016-04-11 | $27.74 | $27.91 | $27.27 | $27.27 | $19.86 | 642 |
| 2016-04-08 | $27.44 | $27.46 | $27.36 | $27.46 | $20.00 | 387 |
| 2016-04-07 | $27.34 | $27.34 | $27.34 | $27.34 | $19.71 | 5 |
| 2016-04-06 | $27.37 | $27.63 | $27.37 | $27.63 | $19.92 | 3,158 |
| 2016-04-05 | $27.47 | $27.49 | $27.47 | $27.49 | $19.82 | 902 |
| 2016-04-04 | $27.83 | $27.86 | $27.71 | $27.76 | $20.01 | 9,501 |
| 2016-04-01 | $27.78 | $27.78 | $27.75 | $27.75 | $20.01 | 925 |
| 2016-03-31 | $27.92 | $27.92 | $27.92 | $27.92 | $20.13 | 148 |
| 2016-03-30 | $27.89 | $27.89 | $27.85 | $27.88 | $20.10 | 300 |
| 2016-03-29 | $26.95 | $26.96 | $26.85 | $26.91 | $19.40 | 1,401 |
| 2016-03-28 | $26.76 | $26.76 | $26.76 | $26.76 | $19.29 | 500 |
| 2016-03-24 | $26.30 | $26.30 | $25.94 | $26.07 | $18.79 | 2,157 |
| 2016-03-23 | $26.13 | $26.41 | $26.13 | $26.41 | $19.04 | 1,843 |
| 2016-03-22 | $26.56 | $26.56 | $26.56 | $26.56 | $19.15 | 76 |
| 2016-03-21 | $26.78 | $26.78 | $26.56 | $26.56 | $19.15 | 2,100 |
| 2016-03-18 | $27.54 | $27.54 | $27.06 | $27.06 | $19.51 | 2,793 |
| 2016-03-17 | $26.48 | $27.26 | $26.46 | $27.26 | $19.65 | 15,500 |
| 2016-03-16 | $25.85 | $26.56 | $25.56 | $26.52 | $19.12 | 15,390 |
| 2016-03-15 | $25.53 | $26.02 | $25.53 | $25.92 | $18.69 | 9,550 |
| 2016-03-14 | $25.80 | $26.01 | $25.67 | $25.98 | $18.73 | 72,392 |
| 2016-03-11 | $24.79 | $25.78 | $24.79 | $25.76 | $18.57 | 43,974 |
| 2016-03-10 | $25.23 | $25.24 | $24.36 | $24.59 | $17.73 | 6,100 |
| 2016-03-09 | $24.90 | $24.90 | $24.90 | $24.90 | $17.95 | 10 |
| 2016-03-08 | $25.17 | $25.27 | $25.03 | $25.03 | $17.96 | 17,600 |
| 2016-03-07 | $25.08 | $25.44 | $24.85 | $25.32 | $18.17 | 12,901 |
| 2016-03-04 | $25.11 | $25.21 | $24.90 | $25.11 | $18.01 | 31,209 |
| 2016-03-03 | $24.92 | $25.21 | $24.83 | $25.21 | $18.09 | 4,460 |
| 2016-03-02 | $24.60 | $24.95 | $24.56 | $24.91 | $17.87 | 5,526 |
| 2016-03-01 | $23.58 | $24.56 | $23.57 | $24.56 | $17.62 | 10,992 |
| 2016-02-29 | $23.51 | $23.93 | $23.45 | $23.46 | $16.83 | 32,173 |
| 2016-02-26 | $23.69 | $23.88 | $23.54 | $23.54 | $16.89 | 16,972 |
| 2016-02-25 | $23.24 | $23.68 | $23.24 | $23.68 | $16.99 | 3,740 |
| 2016-02-24 | $22.40 | $22.89 | $22.37 | $22.82 | $16.37 | 3,466 |
| 2016-02-23 | $22.89 | $22.99 | $22.89 | $22.90 | $16.43 | 4,111 |
| 2016-02-22 | $23.09 | $23.30 | $23.07 | $23.11 | $16.58 | 1,841 |
| 2016-02-19 | $22.49 | $22.67 | $22.46 | $22.57 | $16.19 | 6,116 |
| 2016-02-18 | $22.35 | $22.37 | $22.30 | $22.37 | $16.05 | 1,339 |
| 2016-02-17 | $22.00 | $22.01 | $21.83 | $21.96 | $15.75 | 3,615 |
| 2016-02-16 | $21.05 | $21.29 | $21.05 | $21.29 | $15.27 | 5,350 |
| 2016-02-12 | $20.63 | $20.63 | $20.32 | $20.35 | $14.60 | 1,563 |
| 2016-02-11 | $20.09 | $20.39 | $20.05 | $20.13 | $14.44 | 3,612 |
| 2016-02-10 | $21.13 | $21.13 | $21.04 | $21.04 | $15.10 | 1,400 |
| 2016-02-09 | $20.92 | $20.92 | $20.49 | $20.49 | $14.65 | 850 |
| 2016-02-08 | $21.73 | $21.73 | $20.62 | $21.36 | $15.27 | 4,037 |
| 2016-02-05 | $23.23 | $23.25 | $22.91 | $22.91 | $16.38 | 3,810 |
| 2016-02-04 | $23.59 | $23.74 | $23.58 | $23.62 | $16.89 | 1,005 |
| 2016-02-03 | $23.08 | $23.08 | $23.07 | $23.07 | $16.50 | 2,025 |
| 2016-02-02 | $23.09 | $23.32 | $23.06 | $23.32 | $16.67 | 1,260 |
| 2016-02-01 | $23.46 | $23.93 | $23.46 | $23.93 | $17.11 | 5,498 |
| 2016-01-29 | $23.53 | $23.68 | $23.28 | $23.28 | $16.64 | 18,732 |
| 2016-01-28 | $23.38 | $23.39 | $23.12 | $23.20 | $16.59 | 9,283 |
| 2016-01-27 | $23.36 | $23.44 | $22.93 | $22.97 | $16.42 | 11,330 |
| 2016-01-26 | $23.85 | $23.91 | $23.60 | $23.60 | $16.87 | 1,450 |
| 2016-01-25 | $23.08 | $23.23 | $23.06 | $23.23 | $16.61 | 3,500 |
| 2016-01-22 | $22.93 | $23.26 | $22.93 | $23.26 | $16.63 | 6,880 |
| 2016-01-21 | $21.71 | $22.43 | $21.56 | $22.11 | $15.81 | 7,090 |
| 2016-01-20 | $22.25 | $22.34 | $20.72 | $21.68 | $15.50 | 8,036 |
| 2016-01-19 | $23.17 | $23.26 | $22.79 | $23.05 | $16.48 | 6,400 |
| 2016-01-15 | $22.50 | $22.78 | $22.17 | $22.77 | $16.28 | 3,258 |
| 2016-01-14 | $23.01 | $23.42 | $22.93 | $23.42 | $16.74 | 3,503 |
| 2016-01-13 | $24.26 | $24.26 | $23.06 | $23.25 | $16.62 | 4,350 |
| 2016-01-12 | $24.20 | $24.24 | $23.72 | $23.72 | $16.96 | 1,600 |
| 2016-01-11 | $24.11 | $24.50 | $24.06 | $24.10 | $17.23 | 31,000 |
| 2016-01-08 | $25.12 | $25.12 | $24.28 | $24.29 | $17.16 | 1,202 |
| 2016-01-07 | $25.24 | $25.38 | $25.01 | $25.01 | $17.66 | 20,452 |
| 2016-01-06 | $25.75 | $25.84 | $25.60 | $25.79 | $18.22 | 3,144 |
| 2016-01-05 | $25.40 | $26.13 | $25.40 | $26.13 | $18.46 | 4,625 |
| 2016-01-04 | $24.96 | $25.01 | $24.75 | $25.01 | $17.66 | 2,613 |
| 2015-12-31 | $25.91 | $26.09 | $25.91 | $26.02 | $18.38 | 1,001 |
| 2015-12-30 | $26.16 | $26.16 | $26.16 | $26.16 | $18.48 | 41 |
| 2015-12-29 | $26.06 | $26.24 | $26.05 | $26.16 | $18.48 | 3,405 |
| 2015-12-28 | $25.48 | $25.54 | $25.47 | $25.54 | $18.04 | 429 |
| 2015-12-24 | $25.34 | $25.34 | $25.34 | $25.34 | $17.90 | 0 |
| 2015-12-23 | $25.34 | $25.34 | $25.34 | $25.34 | $17.90 | 200 |
| 2015-12-22 | $25.08 | $25.20 | $25.00 | $25.00 | $17.66 | 1,400 |
| 2015-12-21 | $24.92 | $25.00 | $24.92 | $25.00 | $17.66 | 700 |
| 2015-12-18 | $24.93 | $24.99 | $24.70 | $24.71 | $17.45 | 10,428 |
| 2015-12-17 | $25.38 | $25.38 | $25.18 | $25.18 | $17.78 | 1,518 |
| 2015-12-16 | $24.81 | $25.52 | $24.81 | $25.52 | $18.02 | 5,914 |
| 2015-12-15 | $23.97 | $24.70 | $23.97 | $24.48 | $17.29 | 7,645 |
| 2015-12-14 | $24.13 | $24.53 | $22.80 | $23.94 | $16.91 | 11,293 |
| 2015-12-11 | $23.85 | $23.85 | $23.85 | $23.85 | $16.84 | 101 |
| 2015-12-10 | $23.90 | $23.99 | $23.85 | $23.85 | $16.84 | 1,752 |
| 2015-12-09 | $24.14 | $24.18 | $24.08 | $24.17 | $17.07 | 3,402 |
| 2015-12-08 | $24.33 | $24.63 | $24.33 | $24.61 | $17.27 | 8,863 |
| 2015-12-07 | $24.71 | $24.71 | $24.49 | $24.57 | $17.24 | 4,207 |
| 2015-12-04 | $24.65 | $24.83 | $24.54 | $24.80 | $17.40 | 4,657 |
| 2015-12-03 | $24.18 | $24.26 | $23.80 | $23.91 | $16.78 | 3,166 |
| 2015-12-02 | $25.40 | $25.57 | $24.60 | $24.60 | $17.26 | 53,201 |
| 2015-12-01 | $25.47 | $25.67 | $25.40 | $25.67 | $18.01 | 4,567 |
| 2015-11-30 | $25.59 | $25.59 | $24.90 | $25.03 | $17.56 | 11,595 |
| 2015-11-27 | $25.44 | $25.44 | $25.28 | $25.30 | $17.75 | 5,300 |
| 2015-11-25 | $26.01 | $26.01 | $24.85 | $24.93 | $17.49 | 2,954 |
| 2015-11-24 | $24.44 | $24.82 | $24.33 | $24.76 | $17.37 | 11,500 |
| 2015-11-23 | $25.14 | $25.14 | $24.82 | $24.94 | $17.50 | 1,972 |
| 2015-11-20 | $24.50 | $24.86 | $24.50 | $24.81 | $17.41 | 3,160 |
| 2015-11-19 | $24.40 | $24.42 | $24.29 | $24.32 | $17.06 | 3,302 |
| 2015-11-18 | $23.77 | $24.12 | $23.59 | $24.12 | $16.92 | 12,608 |
| 2015-11-17 | $23.21 | $23.21 | $23.21 | $23.21 | $16.29 | 10 |
| 2015-11-16 | $23.21 | $23.21 | $23.21 | $23.21 | $16.29 | 0 |
| 2015-11-13 | $23.77 | $23.77 | $23.21 | $23.21 | $16.29 | 4,392 |
| 2015-11-12 | $24.03 | $24.03 | $23.69 | $23.76 | $16.67 | 9,060 |
| 2015-11-11 | $25.00 | $25.49 | $23.95 | $24.16 | $16.95 | 2,500 |
| 2015-11-10 | $23.45 | $24.03 | $23.45 | $23.70 | $16.63 | 5,040 |
| 2015-11-09 | $23.33 | $23.50 | $23.16 | $23.28 | $16.33 | 6,425 |
| 2015-11-06 | $25.51 | $25.51 | $24.19 | $24.48 | $17.09 | 3,128 |
| 2015-11-05 | $25.68 | $26.09 | $25.68 | $26.02 | $18.17 | 2,493 |
| 2015-11-04 | $25.90 | $26.09 | $25.68 | $25.68 | $17.93 | 406 |
| 2015-11-03 | $26.44 | $26.44 | $26.44 | $26.44 | $18.46 | 26 |
| 2015-11-02 | $25.77 | $26.48 | $25.76 | $26.44 | $18.46 | 2,910 |
| 2015-10-30 | $25.60 | $25.63 | $25.46 | $25.50 | $17.81 | 5,521 |
| 2015-10-29 | $25.65 | $26.05 | $25.65 | $25.96 | $18.13 | 4,184 |
| 2015-10-28 | $26.06 | $26.19 | $25.05 | $25.93 | $18.11 | 6,552 |
| 2015-10-27 | $25.85 | $26.03 | $25.84 | $26.02 | $18.17 | 10,215 |
| 2015-10-26 | $26.04 | $26.04 | $25.58 | $25.89 | $18.08 | 9,204 |
| 2015-10-23 | $26.27 | $26.42 | $25.80 | $26.03 | $18.18 | 14,691 |
| 2015-10-22 | $26.29 | $26.57 | $26.23 | $26.50 | $18.51 | 11,930 |
| 2015-10-21 | $26.27 | $26.37 | $26.00 | $26.00 | $18.16 | 14,855 |
| 2015-10-20 | $26.24 | $26.28 | $26.05 | $26.19 | $18.29 | 8,035 |
| 2015-10-19 | $25.53 | $25.95 | $25.53 | $25.94 | $18.11 | 847 |
| 2015-10-16 | $25.25 | $25.70 | $25.25 | $25.63 | $17.90 | 6,900 |
| 2015-10-15 | $24.81 | $25.13 | $24.64 | $25.02 | $17.47 | 14,300 |
| 2015-10-14 | $24.82 | $24.88 | $24.52 | $24.52 | $17.12 | 2,680 |
| 2015-10-13 | $25.11 | $25.11 | $24.80 | $24.81 | $17.32 | 2,855 |
| 2015-10-12 | $25.24 | $25.41 | $25.03 | $25.36 | $17.71 | 27,700 |
| 2015-10-09 | $25.00 | $25.00 | $24.69 | $24.69 | $17.24 | 3,931 |
| 2015-10-08 | $24.95 | $25.11 | $24.55 | $25.09 | $17.52 | 58,075 |
| 2015-10-07 | $24.68 | $24.74 | $24.53 | $24.65 | $17.04 | 4,602 |
| 2015-10-06 | $24.67 | $25.54 | $24.55 | $24.55 | $16.97 | 24,181 |
| 2015-10-05 | $24.42 | $24.42 | $24.21 | $24.42 | $16.88 | 1,502 |
| 2015-10-02 | $23.08 | $23.08 | $23.08 | $23.08 | $15.96 | 0 |
| 2015-10-01 | $23.09 | $23.12 | $23.07 | $23.08 | $15.96 | 43,800 |
| 2015-09-30 | $23.17 | $23.20 | $22.91 | $22.92 | $15.85 | 500 |
| 2015-09-29 | $22.00 | $22.61 | $22.00 | $22.61 | $15.63 | 1,545 |
| 2015-09-28 | $22.00 | $22.00 | $22.00 | $22.00 | $15.21 | 1,000 |
| 2015-09-25 | $22.96 | $23.17 | $22.93 | $23.17 | $16.02 | 16,100 |
| 2015-09-24 | $23.34 | $23.34 | $23.34 | $23.34 | $16.14 | 0 |
| 2015-09-23 | $23.04 | $23.34 | $22.99 | $23.34 | $16.14 | 4,515 |
| 2015-09-22 | $23.52 | $23.52 | $23.52 | $23.52 | $16.26 | 50 |
| 2015-09-21 | $23.52 | $23.52 | $23.45 | $23.52 | $16.26 | 400 |
| 2015-09-18 | $23.41 | $23.48 | $23.23 | $23.23 | $16.06 | 1,021 |
| 2015-09-17 | $22.79 | $22.79 | $22.79 | $22.79 | $15.76 | 0 |
| 2015-09-16 | $22.38 | $22.79 | $22.38 | $22.79 | $15.76 | 1,200 |
| 2015-09-15 | $21.68 | $21.68 | $21.52 | $21.52 | $14.88 | 400 |
| 2015-09-14 | $21.86 | $21.97 | $21.79 | $21.79 | $15.07 | 5,301 |
| 2015-09-11 | $21.18 | $21.69 | $21.03 | $21.67 | $14.98 | 5,431 |
| 2015-09-10 | $21.03 | $21.09 | $21.03 | $21.09 | $14.58 | 6,200 |
| 2015-09-09 | $21.72 | $21.72 | $21.72 | $21.72 | $14.92 | 81 |
| 2015-09-08 | $21.72 | $21.72 | $21.72 | $21.72 | $14.92 | 0 |
| 2015-09-04 | $21.72 | $21.72 | $21.72 | $21.72 | $14.92 | 1 |
| 2015-09-03 | $21.85 | $21.86 | $21.72 | $21.72 | $14.92 | 1,700 |
| 2015-09-02 | $21.38 | $21.61 | $21.22 | $21.26 | $14.60 | 52,816 |
| 2015-09-01 | $21.32 | $21.81 | $20.76 | $21.05 | $14.46 | 39,381 |
| 2015-08-31 | $22.60 | $22.71 | $22.19 | $22.22 | $15.26 | 37,910 |
| 2015-08-28 | $22.93 | $22.93 | $22.93 | $22.93 | $15.75 | 0 |
UBS ETRACS MPy 2xLvg MSCI US REITIdx ETN (LRET) News Headlines
Recent UBS ETRACS MPy 2xLvg MSCI US REITIdx ETN (LRET) News
Similar Companies to UBS ETRACS MPy 2xLvg MSCI US REITIdx ETN (LRET) 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 | -- | -- | -- |