UBS AG London Branch ETRACS 2X Monthly Leveraged Alerian MLP Infrastructure Index ETN Ser B 02122046 (MLPQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$3.70 ($-0.10) -2.63%
UBS AG London Branch ETRACS 2X Monthly Leveraged Alerian MLP Infrastructure Index ETN Ser B 02122046 - Daily Information
Click for more stock information on UBS AG London Branch ETRACS 2X Monthly Leveraged Alerian MLP Infrastructure Index ETN Ser B 02122046.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.43 |
| Previous Close | $3.70 |
| High | $3.94 |
| Low | $3.30 |
| Adjusted Open | $3.43 |
| Previous Adjusted Close | $3.70 |
| Adjusted High | $3.94 |
| Adjusted Low | $3.30 |
About UBS AG London Branch ETRACS 2X Monthly Leveraged Alerian MLP Infrastructure Index ETN Ser B 02122046 (MLPQ)
DELISTED -
Invest in UBS AG London Branch ETRACS 2X Monthly Leveraged Alerian MLP Infrastructure Index ETN Ser B 02122046 (MLPQ)
Historical Stock Data for UBS AG London Branch ETRACS 2X Monthly Leveraged Alerian MLP Infrastructure Index ETN Ser B 02122046 (MLPQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-18 | $3.43 | $3.94 | $3.30 | $3.70 | $3.70 | 398,970 |
| 2020-03-17 | $3.82 | $4.16 | $2.89 | $3.80 | $3.80 | 764,968 |
| 2020-03-16 | $3.51 | $3.58 | $2.94 | $3.47 | $3.47 | 795,631 |
| 2020-03-13 | $4.07 | $4.77 | $3.57 | $3.90 | $3.90 | 298,972 |
| 2020-03-12 | $5.05 | $5.05 | $3.65 | $3.80 | $3.80 | 478,491 |
| 2020-03-11 | $5.37 | $6.10 | $4.65 | $5.45 | $5.45 | 963,958 |
| 2020-03-10 | $5.10 | $6.49 | $3.52 | $5.97 | $5.97 | 2,347,783 |
| 2020-03-09 | $5.80 | $7.64 | $4.50 | $4.52 | $4.52 | 1,128,610 |
| 2020-03-06 | $11.00 | $11.32 | $10.31 | $10.43 | $10.43 | 617,823 |
| 2020-03-05 | $12.30 | $12.50 | $11.72 | $11.93 | $11.93 | 177,572 |
| 2020-03-04 | $13.48 | $13.48 | $12.57 | $12.64 | $12.64 | 202,719 |
| 2020-03-03 | $13.37 | $14.42 | $12.50 | $12.76 | $12.76 | 332,605 |
| 2020-03-02 | $13.06 | $13.60 | $12.35 | $13.20 | $13.20 | 418,624 |
| 2020-02-28 | $11.51 | $12.28 | $10.80 | $12.15 | $12.15 | 532,125 |
| 2020-02-27 | $13.02 | $13.30 | $11.74 | $12.25 | $12.25 | 589,924 |
| 2020-02-26 | $14.47 | $14.89 | $13.57 | $13.64 | $13.64 | 671,720 |
| 2020-02-25 | $16.05 | $16.09 | $14.38 | $14.43 | $14.43 | 412,057 |
| 2020-02-24 | $16.29 | $16.29 | $15.44 | $16.01 | $16.01 | 247,925 |
| 2020-02-21 | $17.10 | $17.10 | $16.50 | $16.70 | $16.70 | 260,669 |
| 2020-02-20 | $17.59 | $17.59 | $17.11 | $17.14 | $17.14 | 243,174 |
| 2020-02-19 | $17.96 | $17.96 | $17.22 | $17.30 | $17.30 | 88,231 |
| 2020-02-18 | $17.51 | $17.64 | $17.30 | $17.64 | $17.64 | 86,696 |
| 2020-02-14 | $17.72 | $17.72 | $17.41 | $17.54 | $17.54 | 58,207 |
| 2020-02-13 | $17.74 | $18.00 | $17.42 | $17.53 | $17.53 | 177,639 |
| 2020-02-12 | $17.20 | $17.88 | $17.20 | $17.74 | $17.74 | 83,493 |
| 2020-02-11 | $17.30 | $17.32 | $17.00 | $17.02 | $17.02 | 128,155 |
| 2020-02-10 | $17.45 | $17.45 | $16.77 | $16.99 | $16.99 | 230,234 |
| 2020-02-07 | $17.85 | $17.85 | $17.34 | $17.45 | $17.45 | 210,513 |
| 2020-02-06 | $18.55 | $18.55 | $17.72 | $17.86 | $17.86 | 79,422 |
| 2020-02-05 | $18.50 | $18.72 | $18.08 | $18.41 | $18.41 | 92,251 |
| 2020-02-04 | $17.59 | $18.27 | $17.59 | $17.87 | $17.87 | 264,954 |
| 2020-02-03 | $17.56 | $17.73 | $17.30 | $17.30 | $17.30 | 279,357 |
| 2020-01-31 | $18.17 | $18.17 | $17.43 | $17.57 | $17.57 | 193,491 |
| 2020-01-30 | $18.30 | $18.43 | $17.68 | $18.14 | $18.14 | 447,388 |
| 2020-01-29 | $18.75 | $18.88 | $18.35 | $18.38 | $18.38 | 184,847 |
| 2020-01-28 | $18.40 | $18.71 | $18.32 | $18.54 | $18.54 | 136,658 |
| 2020-01-27 | $18.42 | $18.47 | $18.11 | $18.32 | $18.32 | 213,699 |
| 2020-01-24 | $19.54 | $19.54 | $18.78 | $18.88 | $18.88 | 191,169 |
| 2020-01-23 | $19.60 | $19.76 | $18.91 | $19.55 | $19.55 | 143,872 |
| 2020-01-22 | $20.60 | $21.23 | $19.59 | $19.59 | $19.59 | 122,001 |
| 2020-01-21 | $21.23 | $21.24 | $20.33 | $20.37 | $20.37 | 197,577 |
| 2020-01-17 | $21.85 | $21.85 | $21.19 | $21.51 | $21.51 | 59,456 |
| 2020-01-16 | $21.64 | $21.79 | $21.53 | $21.53 | $21.53 | 47,203 |
| 2020-01-15 | $21.32 | $21.58 | $21.28 | $21.57 | $21.57 | 53,354 |
| 2020-01-14 | $21.49 | $21.52 | $21.11 | $21.40 | $21.40 | 65,794 |
| 2020-01-13 | $20.80 | $21.20 | $20.60 | $21.05 | $21.05 | 142,102 |
| 2020-01-10 | $21.03 | $21.15 | $20.51 | $20.95 | $20.95 | 256,663 |
| 2020-01-09 | $22.31 | $22.31 | $21.75 | $21.97 | $21.03 | 117,675 |
| 2020-01-08 | $22.57 | $22.64 | $21.81 | $22.05 | $21.10 | 153,237 |
| 2020-01-07 | $22.25 | $22.49 | $21.91 | $22.49 | $21.53 | 181,617 |
| 2020-01-06 | $21.87 | $22.39 | $21.70 | $22.20 | $21.25 | 165,158 |
| 2020-01-03 | $21.36 | $21.73 | $21.12 | $21.63 | $20.70 | 192,934 |
| 2020-01-02 | $20.96 | $21.37 | $20.88 | $21.36 | $20.44 | 242,269 |
| 2019-12-31 | $20.50 | $20.83 | $20.40 | $20.76 | $19.87 | 187,310 |
| 2019-12-30 | $21.19 | $21.31 | $20.52 | $20.53 | $19.65 | 194,665 |
| 2019-12-27 | $21.70 | $21.74 | $20.86 | $21.14 | $20.23 | 186,173 |
| 2019-12-26 | $21.22 | $21.69 | $21.22 | $21.57 | $20.64 | 99,295 |
| 2019-12-24 | $21.10 | $21.20 | $20.98 | $21.20 | $20.29 | 48,267 |
| 2019-12-23 | $20.76 | $21.19 | $20.75 | $21.06 | $20.16 | 49,746 |
| 2019-12-20 | $20.75 | $20.90 | $20.56 | $20.72 | $19.84 | 34,749 |
| 2019-12-19 | $21.20 | $21.25 | $20.64 | $20.69 | $19.80 | 81,374 |
| 2019-12-18 | $20.55 | $21.04 | $20.50 | $20.99 | $20.09 | 59,723 |
| 2019-12-17 | $20.20 | $21.01 | $20.20 | $20.54 | $19.66 | 171,786 |
| 2019-12-16 | $19.41 | $20.00 | $19.41 | $20.00 | $19.14 | 73,203 |
| 2019-12-13 | $19.75 | $19.75 | $18.95 | $19.09 | $18.27 | 210,740 |
| 2019-12-12 | $19.42 | $20.06 | $19.42 | $19.71 | $18.86 | 212,348 |
| 2019-12-11 | $19.68 | $19.69 | $19.17 | $19.39 | $18.56 | 215,684 |
| 2019-12-10 | $18.73 | $19.50 | $18.67 | $19.50 | $18.66 | 195,327 |
| 2019-12-09 | $17.62 | $18.54 | $17.62 | $18.46 | $17.67 | 169,267 |
| 2019-12-06 | $17.36 | $17.85 | $17.36 | $17.65 | $16.89 | 304,846 |
| 2019-12-05 | $17.93 | $17.93 | $17.43 | $17.47 | $16.72 | 72,344 |
| 2019-12-04 | $17.57 | $17.74 | $17.21 | $17.58 | $16.83 | 83,394 |
| 2019-12-03 | $17.45 | $17.57 | $17.11 | $17.23 | $16.49 | 257,636 |
| 2019-12-02 | $18.07 | $18.13 | $17.52 | $17.56 | $16.81 | 266,743 |
| 2019-11-29 | $18.10 | $18.20 | $17.76 | $17.93 | $17.16 | 28,179 |
| 2019-11-27 | $18.10 | $18.23 | $17.55 | $18.14 | $17.36 | 137,851 |
| 2019-11-26 | $18.85 | $18.85 | $17.98 | $18.11 | $17.33 | 53,352 |
| 2019-11-25 | $18.61 | $18.85 | $18.52 | $18.77 | $17.96 | 207,258 |
| 2019-11-22 | $18.59 | $18.82 | $18.29 | $18.64 | $17.84 | 116,491 |
| 2019-11-21 | $17.70 | $18.40 | $17.56 | $18.40 | $17.61 | 226,036 |
| 2019-11-20 | $17.25 | $17.68 | $17.25 | $17.36 | $16.62 | 102,935 |
| 2019-11-19 | $17.95 | $18.01 | $17.27 | $17.28 | $16.54 | 145,569 |
| 2019-11-18 | $18.76 | $18.76 | $17.85 | $17.95 | $17.18 | 203,289 |
| 2019-11-15 | $18.39 | $18.92 | $18.39 | $18.76 | $17.96 | 184,540 |
| 2019-11-14 | $18.50 | $18.73 | $18.34 | $18.39 | $17.60 | 119,044 |
| 2019-11-13 | $18.70 | $18.97 | $18.42 | $18.57 | $17.77 | 56,552 |
| 2019-11-12 | $19.20 | $19.40 | $18.77 | $18.77 | $17.97 | 103,332 |
| 2019-11-11 | $19.40 | $19.40 | $18.90 | $18.91 | $18.10 | 104,465 |
| 2019-11-08 | $19.43 | $19.60 | $19.12 | $19.50 | $18.66 | 67,876 |
| 2019-11-07 | $20.23 | $20.40 | $19.36 | $19.55 | $18.71 | 126,312 |
| 2019-11-06 | $20.69 | $20.72 | $20.02 | $20.11 | $19.25 | 127,065 |
| 2019-11-05 | $21.44 | $21.44 | $20.43 | $20.70 | $19.81 | 111,792 |
| 2019-11-04 | $21.26 | $21.58 | $21.09 | $21.18 | $20.27 | 121,073 |
| 2019-11-01 | $20.85 | $20.85 | $20.43 | $20.77 | $19.87 | 63,961 |
| 2019-10-31 | $20.53 | $20.63 | $19.99 | $20.63 | $19.75 | 98,422 |
| 2019-10-30 | $20.50 | $20.61 | $20.21 | $20.41 | $19.53 | 47,317 |
| 2019-10-29 | $20.59 | $20.79 | $20.31 | $20.40 | $19.53 | 99,753 |
| 2019-10-28 | $21.46 | $21.48 | $20.51 | $20.55 | $19.67 | 44,263 |
| 2019-10-25 | $21.10 | $21.28 | $20.82 | $21.10 | $20.19 | 24,828 |
| 2019-10-24 | $21.39 | $21.39 | $20.80 | $21.02 | $20.12 | 27,470 |
| 2019-10-23 | $21.23 | $21.31 | $20.99 | $21.07 | $20.17 | 48,898 |
| 2019-10-22 | $21.36 | $21.85 | $21.15 | $21.38 | $20.46 | 58,829 |
| 2019-10-21 | $21.50 | $21.50 | $21.25 | $21.26 | $20.35 | 18,567 |
| 2019-10-18 | $21.12 | $21.58 | $21.12 | $21.35 | $20.43 | 42,157 |
| 2019-10-17 | $21.45 | $21.45 | $21.04 | $21.12 | $20.21 | 61,516 |
| 2019-10-16 | $21.58 | $21.68 | $21.22 | $21.25 | $20.33 | 18,237 |
| 2019-10-15 | $21.34 | $21.86 | $21.30 | $21.46 | $20.53 | 13,174 |
| 2019-10-14 | $21.26 | $21.60 | $21.10 | $21.32 | $20.40 | 32,466 |
| 2019-10-11 | $21.76 | $22.08 | $21.64 | $21.68 | $20.75 | 71,676 |
| 2019-10-10 | $21.51 | $21.69 | $21.43 | $21.56 | $20.64 | 28,433 |
| 2019-10-09 | $23.27 | $23.27 | $22.50 | $22.51 | $20.57 | 53,691 |
| 2019-10-08 | $23.17 | $23.17 | $22.75 | $22.93 | $20.95 | 59,157 |
| 2019-10-07 | $23.99 | $24.00 | $23.44 | $23.45 | $21.43 | 55,447 |
| 2019-10-04 | $24.00 | $24.58 | $23.73 | $23.97 | $21.91 | 22,463 |
| 2019-10-03 | $23.60 | $23.97 | $23.15 | $23.88 | $21.82 | 22,605 |
| 2019-10-02 | $24.06 | $24.06 | $23.55 | $23.68 | $21.64 | 31,102 |
| 2019-10-01 | $24.67 | $24.71 | $24.24 | $24.24 | $22.15 | 18,072 |
| 2019-09-30 | $24.34 | $24.65 | $24.30 | $24.65 | $22.53 | 19,866 |
| 2019-09-27 | $24.10 | $24.51 | $24.10 | $24.39 | $22.29 | 9,946 |
| 2019-09-26 | $24.71 | $24.76 | $24.27 | $24.55 | $22.44 | 45,066 |
| 2019-09-25 | $25.05 | $25.08 | $24.52 | $24.95 | $22.80 | 17,571 |
| 2019-09-24 | $25.90 | $25.93 | $25.08 | $25.31 | $23.13 | 39,617 |
| 2019-09-23 | $26.05 | $26.09 | $25.70 | $25.92 | $23.68 | 25,365 |
| 2019-09-20 | $26.12 | $26.59 | $26.01 | $26.15 | $23.90 | 23,630 |
| 2019-09-19 | $26.61 | $26.61 | $25.92 | $26.02 | $23.78 | 9,915 |
| 2019-09-18 | $26.15 | $26.36 | $26.08 | $26.24 | $23.98 | 33,230 |
| 2019-09-17 | $26.01 | $26.45 | $25.81 | $26.16 | $23.90 | 35,621 |
| 2019-09-16 | $26.99 | $26.99 | $26.13 | $26.16 | $23.91 | 73,800 |
| 2019-09-13 | $25.39 | $25.61 | $25.20 | $25.50 | $23.30 | 29,600 |
| 2019-09-12 | $25.05 | $25.05 | $24.52 | $24.60 | $22.48 | 15,481 |
| 2019-09-11 | $24.81 | $25.19 | $24.80 | $25.00 | $22.85 | 9,800 |
| 2019-09-10 | $24.64 | $25.06 | $24.35 | $24.78 | $22.65 | 13,918 |
| 2019-09-09 | $23.99 | $24.71 | $23.99 | $24.58 | $22.47 | 14,501 |
| 2019-09-06 | $24.28 | $24.34 | $23.72 | $24.03 | $21.96 | 24,607 |
| 2019-09-05 | $24.55 | $24.72 | $24.32 | $24.32 | $22.23 | 7,400 |
| 2019-09-04 | $24.25 | $24.47 | $24.12 | $24.23 | $22.14 | 4,176 |
| 2019-09-03 | $24.26 | $24.26 | $23.66 | $24.04 | $21.97 | 13,200 |
| 2019-08-30 | $24.45 | $24.63 | $24.03 | $24.34 | $22.24 | 83,507 |
| 2019-08-29 | $24.33 | $24.45 | $24.14 | $24.27 | $22.18 | 128,964 |
| 2019-08-28 | $23.16 | $23.77 | $23.16 | $23.64 | $21.61 | 23,292 |
| 2019-08-27 | $22.70 | $23.03 | $22.37 | $22.46 | $20.53 | 41,675 |
| 2019-08-26 | $23.22 | $23.40 | $22.71 | $22.72 | $20.76 | 51,266 |
| 2019-08-23 | $23.81 | $23.85 | $22.90 | $22.92 | $20.95 | 31,232 |
| 2019-08-22 | $24.68 | $24.75 | $24.03 | $24.05 | $21.98 | 28,735 |
| 2019-08-21 | $24.88 | $25.10 | $24.59 | $24.68 | $22.55 | 17,032 |
| 2019-08-20 | $24.87 | $24.87 | $24.35 | $24.61 | $22.49 | 18,195 |
| 2019-08-19 | $24.11 | $24.80 | $24.11 | $24.42 | $22.32 | 50,210 |
| 2019-08-16 | $23.28 | $23.90 | $23.28 | $23.80 | $21.75 | 33,430 |
| 2019-08-15 | $23.11 | $23.15 | $22.78 | $22.78 | $20.82 | 21,090 |
| 2019-08-14 | $23.80 | $23.80 | $22.61 | $23.06 | $21.07 | 48,064 |
| 2019-08-13 | $23.47 | $24.17 | $23.46 | $23.78 | $21.73 | 19,986 |
| 2019-08-12 | $24.00 | $24.00 | $23.44 | $23.60 | $21.57 | 37,055 |
| 2019-08-09 | $24.84 | $25.36 | $23.90 | $24.16 | $22.08 | 26,777 |
| 2019-08-08 | $24.31 | $24.33 | $23.76 | $24.32 | $22.23 | 27,521 |
| 2019-08-07 | $24.69 | $24.71 | $23.32 | $23.83 | $21.78 | 114,484 |
| 2019-08-06 | $25.49 | $25.49 | $24.30 | $24.69 | $22.56 | 75,649 |
| 2019-08-05 | $26.35 | $26.89 | $24.58 | $24.97 | $22.82 | 65,260 |
| 2019-08-02 | $26.61 | $26.83 | $26.10 | $26.28 | $24.02 | 24,091 |
| 2019-08-01 | $27.14 | $27.14 | $26.50 | $26.50 | $24.22 | 30,814 |
| 2019-07-31 | $27.41 | $27.50 | $27.00 | $27.32 | $24.96 | 21,504 |
| 2019-07-30 | $27.49 | $27.50 | $27.01 | $27.46 | $25.10 | 36,422 |
| 2019-07-29 | $27.98 | $28.15 | $27.35 | $27.38 | $25.02 | 16,510 |
| 2019-07-26 | $28.50 | $28.50 | $28.07 | $28.10 | $25.68 | 22,022 |
| 2019-07-25 | $28.84 | $28.95 | $28.54 | $28.54 | $26.08 | 6,426 |
| 2019-07-24 | $29.00 | $29.26 | $28.80 | $28.80 | $26.32 | 14,181 |
| 2019-07-23 | $29.31 | $29.37 | $28.98 | $29.14 | $26.63 | 8,748 |
| 2019-07-22 | $28.48 | $29.15 | $28.48 | $29.11 | $26.60 | 22,876 |
| 2019-07-19 | $28.62 | $28.69 | $28.17 | $28.47 | $26.02 | 8,229 |
| 2019-07-18 | $28.67 | $28.67 | $28.07 | $28.32 | $25.88 | 19,152 |
| 2019-07-17 | $28.95 | $29.10 | $28.61 | $28.61 | $26.15 | 9,507 |
| 2019-07-16 | $28.89 | $29.13 | $28.82 | $28.84 | $26.36 | 26,428 |
| 2019-07-15 | $29.10 | $29.29 | $29.02 | $29.02 | $26.52 | 2,629 |
| 2019-07-12 | $29.31 | $29.34 | $29.04 | $29.16 | $26.65 | 21,216 |
| 2019-07-11 | $30.22 | $30.40 | $30.03 | $30.20 | $26.64 | 29,383 |
| 2019-07-10 | $29.36 | $30.18 | $29.36 | $30.06 | $26.52 | 19,298 |
| 2019-07-09 | $29.41 | $29.41 | $28.97 | $29.31 | $25.86 | 30,769 |
| 2019-07-08 | $29.65 | $29.79 | $29.32 | $29.44 | $25.97 | 13,347 |
| 2019-07-05 | $29.36 | $29.76 | $29.18 | $29.65 | $26.16 | 14,026 |
| 2019-07-03 | $28.69 | $29.47 | $28.66 | $29.35 | $25.89 | 5,534 |
| 2019-07-02 | $28.57 | $28.75 | $28.39 | $28.64 | $25.27 | 6,979 |
| 2019-07-01 | $29.21 | $29.21 | $28.73 | $28.76 | $25.37 | 19,991 |
| 2019-06-28 | $27.98 | $28.52 | $27.98 | $28.45 | $25.10 | 45,211 |
| 2019-06-27 | $28.10 | $28.16 | $27.80 | $27.99 | $24.69 | 8,948 |
| 2019-06-26 | $28.08 | $28.36 | $27.99 | $28.15 | $24.84 | 24,504 |
| 2019-06-25 | $28.20 | $28.20 | $27.68 | $27.71 | $24.45 | 11,530 |
| 2019-06-24 | $28.09 | $28.20 | $27.92 | $28.16 | $24.84 | 22,857 |
| 2019-06-21 | $27.97 | $28.38 | $27.89 | $28.37 | $25.03 | 15,081 |
| 2019-06-20 | $28.16 | $28.47 | $27.89 | $27.99 | $24.69 | 47,192 |
| 2019-06-19 | $28.00 | $28.00 | $27.55 | $27.84 | $24.56 | 13,113 |
| 2019-06-18 | $27.95 | $28.04 | $27.72 | $27.88 | $24.60 | 7,293 |
| 2019-06-17 | $27.95 | $27.97 | $27.45 | $27.70 | $24.44 | 17,370 |
| 2019-06-14 | $28.63 | $28.63 | $27.78 | $27.95 | $24.66 | 8,898 |
| 2019-06-13 | $28.18 | $28.62 | $28.18 | $28.46 | $25.11 | 11,474 |
| 2019-06-12 | $28.25 | $28.25 | $27.85 | $27.85 | $24.57 | 48,719 |
| 2019-06-11 | $28.33 | $28.60 | $28.25 | $28.39 | $25.05 | 9,088 |
| 2019-06-10 | $28.54 | $28.54 | $27.79 | $28.27 | $24.94 | 18,480 |
| 2019-06-07 | $27.90 | $28.40 | $27.90 | $28.00 | $24.70 | 23,250 |
| 2019-06-06 | $27.83 | $28.09 | $27.70 | $27.97 | $24.68 | 17,000 |
| 2019-06-05 | $28.11 | $28.11 | $27.58 | $27.70 | $24.44 | 11,463 |
| 2019-06-04 | $28.00 | $28.39 | $28.00 | $28.38 | $25.04 | 7,242 |
| 2019-06-03 | $28.18 | $28.18 | $27.54 | $27.67 | $24.41 | 10,894 |
| 2019-05-31 | $27.08 | $27.69 | $26.87 | $27.40 | $24.17 | 29,352 |
| 2019-05-30 | $28.21 | $28.21 | $27.67 | $27.67 | $24.41 | 12,668 |
| 2019-05-29 | $28.01 | $28.16 | $27.25 | $28.12 | $24.81 | 49,025 |
| 2019-05-28 | $29.28 | $29.28 | $28.17 | $28.39 | $25.05 | 25,503 |
| 2019-05-24 | $29.15 | $29.15 | $28.53 | $28.77 | $25.39 | 8,378 |
| 2019-05-23 | $28.67 | $28.84 | $28.09 | $28.50 | $25.15 | 29,734 |
| 2019-05-22 | $29.74 | $29.85 | $29.65 | $29.85 | $26.34 | 7,543 |
| 2019-05-21 | $29.56 | $30.05 | $29.56 | $30.02 | $26.49 | 17,458 |
| 2019-05-20 | $29.56 | $29.56 | $29.20 | $29.26 | $25.82 | 25,343 |
| 2019-05-17 | $29.62 | $29.77 | $29.50 | $29.55 | $26.07 | 7,068 |
| 2019-05-16 | $29.33 | $29.84 | $29.33 | $29.62 | $26.13 | 46,914 |
| 2019-05-15 | $28.70 | $29.38 | $28.65 | $29.32 | $25.87 | 7,710 |
| 2019-05-14 | $28.74 | $29.33 | $28.70 | $28.70 | $25.32 | 14,879 |
| 2019-05-13 | $28.92 | $28.92 | $28.30 | $28.50 | $25.15 | 25,789 |
| 2019-05-10 | $26.87 | $29.05 | $26.87 | $29.05 | $25.63 | 101,331 |
| 2019-05-09 | $27.50 | $27.50 | $26.78 | $26.93 | $23.76 | 39,246 |
| 2019-05-08 | $27.55 | $28.05 | $27.47 | $27.70 | $24.44 | 62,025 |
| 2019-05-07 | $27.51 | $27.82 | $27.12 | $27.60 | $24.35 | 27,390 |
| 2019-05-06 | $27.50 | $27.81 | $27.34 | $27.60 | $24.35 | 13,629 |
| 2019-05-03 | $27.41 | $27.83 | $27.41 | $27.69 | $24.43 | 31,003 |
| 2019-05-02 | $27.91 | $27.93 | $27.12 | $27.25 | $24.04 | 70,876 |
| 2019-05-01 | $28.15 | $28.47 | $27.90 | $28.19 | $24.87 | 50,405 |
| 2019-04-30 | $28.79 | $28.84 | $27.98 | $28.05 | $24.75 | 79,928 |
| 2019-04-29 | $28.27 | $28.67 | $28.20 | $28.56 | $25.20 | 46,234 |
| 2019-04-26 | $28.35 | $28.38 | $28.05 | $28.35 | $25.01 | 38,502 |
| 2019-04-25 | $28.50 | $28.56 | $28.26 | $28.42 | $25.07 | 3,198 |
| 2019-04-24 | $29.14 | $29.14 | $28.38 | $28.51 | $25.15 | 37,278 |
| 2019-04-23 | $29.24 | $29.24 | $28.92 | $28.92 | $25.51 | 13,467 |
| 2019-04-22 | $28.16 | $29.13 | $28.16 | $28.87 | $25.47 | 63,610 |
| 2019-04-18 | $28.40 | $28.40 | $27.83 | $28.02 | $24.72 | 43,868 |
| 2019-04-17 | $28.96 | $29.10 | $28.45 | $28.46 | $25.11 | 12,278 |
| 2019-04-16 | $29.11 | $29.30 | $28.80 | $28.93 | $25.52 | 16,385 |
| 2019-04-15 | $29.11 | $29.50 | $29.11 | $29.20 | $25.76 | 17,572 |
| 2019-04-12 | $29.59 | $29.80 | $29.34 | $29.50 | $26.03 | 50,300 |
| 2019-04-11 | $28.89 | $29.01 | $28.57 | $29.01 | $25.59 | 26,378 |
| 2019-04-10 | $30.00 | $30.15 | $29.52 | $29.64 | $25.28 | 35,611 |
| 2019-04-09 | $30.37 | $30.53 | $29.64 | $29.75 | $25.38 | 32,749 |
| 2019-04-08 | $30.56 | $30.78 | $30.30 | $30.37 | $25.91 | 24,090 |
| 2019-04-05 | $30.10 | $30.59 | $30.10 | $30.48 | $26.00 | 92,875 |
| 2019-04-04 | $30.41 | $30.60 | $30.05 | $30.06 | $25.64 | 32,463 |
| 2019-04-03 | $30.65 | $30.66 | $30.12 | $30.32 | $25.86 | 16,400 |
| 2019-04-02 | $30.38 | $30.67 | $30.25 | $30.61 | $26.11 | 15,175 |
| 2019-04-01 | $30.01 | $30.73 | $29.98 | $30.48 | $26.00 | 32,823 |
| 2019-03-29 | $29.86 | $29.95 | $29.55 | $29.82 | $25.44 | 26,889 |
| 2019-03-28 | $29.43 | $29.56 | $29.02 | $29.56 | $25.22 | 18,065 |
| 2019-03-27 | $29.68 | $29.77 | $29.03 | $29.29 | $24.98 | 12,187 |
| 2019-03-26 | $29.90 | $30.42 | $29.43 | $29.71 | $25.34 | 35,932 |
| 2019-03-25 | $29.65 | $29.65 | $29.04 | $29.40 | $25.08 | 16,074 |
| 2019-03-22 | $30.70 | $30.94 | $29.65 | $29.96 | $25.56 | 106,459 |
| 2019-03-21 | $30.38 | $30.94 | $30.34 | $30.86 | $26.32 | 34,274 |
| 2019-03-20 | $30.10 | $30.76 | $29.83 | $30.27 | $25.82 | 36,558 |
| 2019-03-19 | $29.95 | $30.45 | $29.83 | $30.00 | $25.59 | 42,295 |
| 2019-03-18 | $29.00 | $29.71 | $29.00 | $29.71 | $25.35 | 20,561 |
| 2019-03-15 | $29.10 | $29.10 | $28.65 | $28.89 | $24.65 | 24,956 |
| 2019-03-14 | $29.00 | $29.20 | $28.81 | $29.00 | $24.74 | 23,068 |
| 2019-03-13 | $29.49 | $29.49 | $28.87 | $29.06 | $24.79 | 22,688 |
| 2019-03-12 | $29.48 | $29.50 | $28.87 | $29.05 | $24.78 | 40,834 |
| 2019-03-11 | $28.36 | $29.35 | $28.36 | $29.04 | $24.77 | 28,519 |
| 2019-03-08 | $27.73 | $28.36 | $27.58 | $28.25 | $24.09 | 35,814 |
| 2019-03-07 | $28.00 | $28.67 | $27.18 | $28.55 | $24.35 | 37,555 |
| 2019-03-06 | $27.95 | $28.07 | $27.67 | $27.80 | $23.71 | 14,520 |
| 2019-03-05 | $28.56 | $28.56 | $27.82 | $28.32 | $24.16 | 5,066 |
| 2019-03-04 | $28.34 | $28.53 | $27.87 | $28.21 | $24.06 | 18,980 |
| 2019-03-01 | $28.25 | $28.25 | $27.63 | $28.20 | $24.05 | 16,087 |
| 2019-02-28 | $28.75 | $28.75 | $27.82 | $28.25 | $24.10 | 28,589 |
| 2019-02-27 | $28.32 | $28.60 | $27.93 | $28.28 | $24.12 | 11,571 |
| 2019-02-26 | $29.01 | $29.40 | $28.37 | $28.45 | $24.27 | 22,973 |
| 2019-02-25 | $28.93 | $29.27 | $28.49 | $29.02 | $24.75 | 32,690 |
| 2019-02-22 | $28.95 | $30.20 | $28.95 | $28.96 | $24.70 | 59,538 |
| 2019-02-21 | $29.67 | $29.77 | $28.58 | $28.79 | $24.56 | 27,486 |
| 2019-02-20 | $30.15 | $30.25 | $29.53 | $29.53 | $25.19 | 38,707 |
| 2019-02-19 | $29.10 | $30.40 | $29.10 | $30.15 | $25.72 | 81,621 |
| 2019-02-15 | $29.26 | $29.35 | $28.82 | $29.08 | $24.80 | 27,879 |
| 2019-02-14 | $28.15 | $29.04 | $28.11 | $28.95 | $24.69 | 56,974 |
| 2019-02-13 | $28.01 | $28.23 | $27.57 | $28.16 | $24.02 | 59,543 |
| 2019-02-12 | $26.69 | $27.64 | $26.69 | $27.44 | $23.41 | 24,736 |
| 2019-02-11 | $26.35 | $26.69 | $26.13 | $26.69 | $22.77 | 17,769 |
| 2019-02-08 | $26.52 | $27.39 | $25.77 | $26.39 | $22.51 | 36,055 |
| 2019-02-07 | $27.55 | $28.03 | $26.54 | $26.80 | $22.86 | 109,932 |
| 2019-02-06 | $28.50 | $28.88 | $28.00 | $28.00 | $23.88 | 22,433 |
| 2019-02-05 | $28.42 | $28.95 | $28.36 | $28.63 | $24.42 | 30,403 |
| 2019-02-04 | $27.90 | $28.83 | $27.90 | $28.73 | $24.50 | 74,617 |
| 2019-02-01 | $27.82 | $28.47 | $27.50 | $28.47 | $24.28 | 13,918 |
| 2019-01-31 | $28.81 | $28.95 | $27.43 | $27.80 | $23.71 | 49,664 |
| 2019-01-30 | $28.25 | $28.65 | $27.72 | $28.32 | $24.16 | 16,493 |
| 2019-01-29 | $27.36 | $27.91 | $27.36 | $27.73 | $23.66 | 32,531 |
| 2019-01-28 | $27.19 | $27.34 | $26.80 | $27.15 | $23.16 | 36,393 |
| 2019-01-25 | $27.00 | $27.60 | $27.00 | $27.53 | $23.48 | 38,072 |
| 2019-01-24 | $26.80 | $27.15 | $26.47 | $26.99 | $23.02 | 31,653 |
| 2019-01-23 | $27.25 | $27.25 | $26.20 | $26.71 | $22.78 | 21,863 |
| 2019-01-22 | $27.50 | $27.86 | $26.50 | $26.64 | $22.72 | 51,759 |
| 2019-01-18 | $27.78 | $27.96 | $27.21 | $27.89 | $23.79 | 59,591 |
| 2019-01-17 | $27.19 | $27.51 | $26.90 | $27.20 | $23.20 | 14,818 |
| 2019-01-16 | $27.20 | $27.62 | $27.16 | $27.24 | $23.24 | 40,296 |
| 2019-01-15 | $26.66 | $27.35 | $26.66 | $27.25 | $23.25 | 26,973 |
| 2019-01-14 | $26.60 | $26.76 | $26.14 | $26.24 | $22.38 | 45,841 |
| 2019-01-11 | $27.12 | $27.23 | $26.64 | $26.76 | $22.83 | 44,169 |
| 2019-01-10 | $28.89 | $29.02 | $28.13 | $28.37 | $23.24 | 79,181 |
| 2019-01-09 | $29.00 | $29.28 | $28.60 | $29.16 | $23.88 | 67,217 |
| 2019-01-08 | $27.91 | $28.98 | $27.75 | $28.49 | $23.34 | 93,378 |
| 2019-01-07 | $27.72 | $28.14 | $26.90 | $27.45 | $22.48 | 139,186 |
| 2019-01-04 | $25.15 | $27.07 | $25.08 | $26.53 | $21.73 | 88,410 |
| 2019-01-03 | $23.71 | $24.94 | $23.66 | $24.45 | $20.03 | 119,399 |
| 2019-01-02 | $23.25 | $24.67 | $22.53 | $23.91 | $19.58 | 162,748 |
| 2018-12-31 | $23.00 | $23.35 | $22.58 | $23.33 | $19.11 | 119,648 |
| 2018-12-28 | $23.33 | $23.33 | $21.94 | $22.61 | $18.52 | 118,101 |
| 2018-12-27 | $22.75 | $23.46 | $21.25 | $22.84 | $18.71 | 89,124 |
| 2018-12-26 | $22.00 | $23.40 | $20.60 | $23.37 | $19.14 | 131,182 |
| 2018-12-24 | $20.08 | $22.21 | $20.08 | $21.00 | $17.20 | 73,175 |
| 2018-12-21 | $24.00 | $24.43 | $22.29 | $22.29 | $18.26 | 140,556 |
| 2018-12-20 | $24.80 | $25.69 | $23.50 | $23.81 | $19.50 | 101,330 |
| 2018-12-19 | $24.59 | $26.55 | $24.59 | $25.32 | $20.74 | 84,342 |
| 2018-12-18 | $25.70 | $26.00 | $24.26 | $24.71 | $20.24 | 62,509 |
| 2018-12-17 | $27.78 | $27.78 | $25.71 | $25.95 | $21.25 | 155,287 |
| 2018-12-14 | $27.21 | $28.63 | $27.21 | $27.78 | $22.75 | 17,232 |
| 2018-12-13 | $27.51 | $28.35 | $27.36 | $28.20 | $23.09 | 29,765 |
| 2018-12-12 | $26.83 | $27.65 | $26.83 | $27.11 | $22.20 | 53,386 |
| 2018-12-11 | $27.00 | $27.23 | $26.50 | $26.51 | $21.71 | 26,728 |
| 2018-12-10 | $27.10 | $27.39 | $26.07 | $26.50 | $21.71 | 61,856 |
| 2018-12-07 | $27.93 | $28.75 | $27.43 | $27.49 | $22.52 | 18,240 |
| 2018-12-06 | $27.87 | $28.22 | $26.26 | $27.78 | $22.75 | 139,143 |
| 2018-12-04 | $29.30 | $29.30 | $27.95 | $28.00 | $22.93 | 30,687 |
| 2018-12-03 | $28.65 | $29.57 | $28.65 | $29.49 | $24.15 | 45,799 |
| 2018-11-30 | $28.13 | $28.13 | $27.60 | $27.98 | $22.92 | 20,194 |
| 2018-11-29 | $28.27 | $28.88 | $28.14 | $28.41 | $23.27 | 40,140 |
| 2018-11-28 | $27.11 | $27.93 | $26.65 | $27.78 | $22.76 | 45,356 |
| 2018-11-27 | $27.50 | $27.78 | $27.11 | $27.14 | $22.23 | 25,133 |
| 2018-11-26 | $27.85 | $28.08 | $27.41 | $27.45 | $22.48 | 9,643 |
| 2018-11-23 | $27.50 | $28.04 | $26.75 | $27.16 | $22.25 | 50,856 |
| 2018-11-21 | $27.60 | $28.81 | $27.60 | $28.27 | $23.16 | 67,154 |
| 2018-11-20 | $28.10 | $28.10 | $26.70 | $27.17 | $22.25 | 104,103 |
| 2018-11-19 | $29.25 | $29.37 | $28.58 | $28.85 | $23.63 | 13,684 |
| 2018-11-16 | $28.86 | $29.12 | $28.69 | $28.84 | $23.62 | 23,921 |
| 2018-11-15 | $28.30 | $28.77 | $27.96 | $28.61 | $23.43 | 17,679 |
| 2018-11-14 | $28.60 | $28.85 | $27.98 | $28.30 | $23.18 | 79,162 |
| 2018-11-13 | $29.23 | $29.54 | $28.20 | $28.40 | $23.26 | 46,492 |
| 2018-11-12 | $31.56 | $31.56 | $29.22 | $29.22 | $23.93 | 32,920 |
| 2018-11-09 | $30.67 | $30.67 | $29.26 | $30.10 | $24.65 | 53,788 |
| 2018-11-08 | $30.86 | $31.70 | $30.60 | $30.67 | $25.12 | 39,780 |
| 2018-11-07 | $30.55 | $31.46 | $30.38 | $30.66 | $25.12 | 92,279 |
| 2018-11-06 | $29.61 | $29.89 | $29.06 | $29.88 | $24.47 | 15,234 |
| 2018-11-05 | $28.80 | $29.85 | $28.60 | $29.65 | $24.29 | 52,432 |
| 2018-11-02 | $29.04 | $29.17 | $28.40 | $28.56 | $23.39 | 32,001 |
| 2018-11-01 | $29.66 | $29.66 | $28.05 | $29.04 | $23.79 | 73,691 |
| 2018-10-31 | $28.98 | $29.40 | $28.24 | $28.41 | $23.27 | 84,038 |
| 2018-10-30 | $27.58 | $28.21 | $27.04 | $27.77 | $22.75 | 150,628 |
| 2018-10-29 | $28.69 | $29.49 | $27.13 | $27.66 | $22.66 | 156,403 |
| 2018-10-26 | $29.40 | $29.40 | $27.89 | $28.63 | $23.45 | 197,530 |
| 2018-10-25 | $29.79 | $30.11 | $29.26 | $29.83 | $24.43 | 101,977 |
| 2018-10-24 | $31.48 | $31.48 | $29.30 | $29.38 | $24.06 | 119,113 |
| 2018-10-23 | $32.00 | $32.54 | $30.24 | $31.68 | $25.95 | 131,817 |
| 2018-10-22 | $33.30 | $33.30 | $32.26 | $32.76 | $26.83 | 50,661 |
| 2018-10-19 | $32.82 | $34.07 | $32.82 | $33.30 | $27.27 | 28,904 |
| 2018-10-18 | $33.34 | $34.29 | $33.15 | $33.15 | $27.15 | 27,476 |
| 2018-10-17 | $34.72 | $34.77 | $33.45 | $33.51 | $27.45 | 27,267 |
| 2018-10-16 | $33.00 | $34.92 | $33.00 | $34.49 | $28.25 | 31,225 |
| 2018-10-15 | $32.96 | $33.63 | $32.96 | $33.61 | $27.53 | 13,898 |
| 2018-10-12 | $33.62 | $34.30 | $32.19 | $33.33 | $27.30 | 33,309 |
| 2018-10-11 | $34.52 | $34.52 | $32.83 | $33.45 | $27.40 | 48,582 |
| 2018-10-10 | $37.16 | $37.16 | $35.75 | $35.75 | $28.24 | 21,899 |
| 2018-10-09 | $36.28 | $37.08 | $36.22 | $36.91 | $29.16 | 17,825 |
| 2018-10-08 | $36.29 | $36.46 | $35.78 | $36.11 | $28.53 | 12,381 |
| 2018-10-05 | $36.44 | $36.71 | $36.08 | $36.41 | $28.76 | 6,141 |
| 2018-10-04 | $36.70 | $36.86 | $36.48 | $36.64 | $28.94 | 10,431 |
| 2018-10-03 | $36.39 | $37.25 | $36.38 | $36.70 | $28.99 | 15,120 |
| 2018-10-02 | $36.75 | $37.89 | $36.18 | $36.32 | $28.69 | 11,321 |
| 2018-10-01 | $35.35 | $36.89 | $35.35 | $36.66 | $28.96 | 32,512 |
| 2018-09-28 | $34.80 | $35.43 | $34.72 | $35.26 | $27.85 | 28,675 |
| 2018-09-27 | $34.25 | $34.84 | $34.18 | $34.72 | $27.43 | 9,626 |
| 2018-09-26 | $34.75 | $34.93 | $34.15 | $34.15 | $26.98 | 41,743 |
| 2018-09-25 | $35.40 | $35.40 | $34.34 | $34.93 | $27.59 | 40,864 |
| 2018-09-24 | $36.75 | $36.77 | $35.35 | $35.35 | $27.93 | 26,903 |
| 2018-09-21 | $36.25 | $36.45 | $36.22 | $36.44 | $28.78 | 5,189 |
| 2018-09-20 | $36.20 | $36.46 | $36.04 | $36.45 | $28.79 | 20,873 |
| 2018-09-19 | $36.36 | $36.81 | $36.00 | $36.00 | $28.44 | 13,163 |
| 2018-09-18 | $36.50 | $36.63 | $36.20 | $36.44 | $28.79 | 21,549 |
| 2018-09-17 | $36.80 | $37.21 | $36.31 | $36.52 | $28.85 | 32,921 |
| 2018-09-14 | $37.47 | $37.47 | $36.14 | $36.95 | $29.19 | 10,478 |
| 2018-09-13 | $37.64 | $37.64 | $37.22 | $37.25 | $29.43 | 3,874 |
| 2018-09-12 | $37.62 | $37.96 | $37.55 | $37.77 | $29.84 | 15,625 |
| 2018-09-11 | $36.29 | $37.78 | $36.29 | $37.58 | $29.69 | 9,432 |
| 2018-09-10 | $36.60 | $36.97 | $36.49 | $36.95 | $29.19 | 21,108 |
| 2018-09-07 | $36.64 | $36.86 | $36.16 | $36.57 | $28.89 | 9,791 |
| 2018-09-06 | $37.49 | $37.50 | $36.66 | $36.81 | $29.08 | 13,020 |
| 2018-09-05 | $36.80 | $37.39 | $36.38 | $37.39 | $29.54 | 22,741 |
| 2018-09-04 | $36.50 | $37.17 | $36.01 | $36.94 | $29.18 | 58,254 |
| 2018-08-31 | $37.00 | $37.00 | $36.02 | $36.42 | $28.77 | 26,640 |
| 2018-08-30 | $37.45 | $37.45 | $36.59 | $37.02 | $29.24 | 29,530 |
| 2018-08-29 | $38.00 | $38.00 | $37.42 | $37.45 | $29.58 | 23,139 |
| 2018-08-28 | $39.12 | $39.25 | $38.00 | $38.02 | $30.03 | 42,910 |
| 2018-08-27 | $39.96 | $39.96 | $38.60 | $39.09 | $30.88 | 22,768 |
| 2018-08-24 | $39.42 | $39.42 | $38.91 | $39.24 | $30.99 | 10,297 |
| 2018-08-23 | $39.27 | $39.39 | $39.05 | $39.18 | $30.95 | 3,392 |
| 2018-08-22 | $38.89 | $39.69 | $38.89 | $39.60 | $31.28 | 26,226 |
| 2018-08-21 | $39.32 | $39.56 | $38.73 | $38.84 | $30.68 | 13,953 |
| 2018-08-20 | $38.79 | $39.49 | $38.79 | $39.49 | $31.19 | 37,773 |
| 2018-08-17 | $37.90 | $38.85 | $37.85 | $38.79 | $30.64 | 19,785 |
| 2018-08-16 | $37.50 | $38.19 | $37.06 | $37.92 | $29.95 | 23,666 |
| 2018-08-15 | $38.28 | $38.28 | $36.74 | $37.44 | $29.58 | 30,235 |
| 2018-08-14 | $37.95 | $38.76 | $37.95 | $38.50 | $30.41 | 35,549 |
| 2018-08-13 | $40.70 | $40.70 | $37.81 | $37.98 | $30.00 | 92,269 |
| 2018-08-10 | $39.73 | $40.48 | $39.70 | $39.70 | $31.36 | 35,135 |
| 2018-08-09 | $39.00 | $39.90 | $39.00 | $39.55 | $31.24 | 50,253 |
| 2018-08-08 | $38.30 | $39.10 | $37.81 | $39.03 | $30.83 | 30,424 |
| 2018-08-07 | $38.81 | $39.65 | $38.04 | $38.25 | $30.22 | 72,222 |
| 2018-08-06 | $38.40 | $38.77 | $38.16 | $38.70 | $30.57 | 84,154 |
| 2018-08-03 | $38.03 | $38.27 | $37.56 | $37.96 | $29.99 | 36,471 |
| 2018-08-02 | $36.00 | $37.85 | $35.98 | $37.55 | $29.66 | 115,455 |
| 2018-08-01 | $35.67 | $35.98 | $34.84 | $35.69 | $28.19 | 54,048 |
| 2018-07-31 | $35.50 | $35.50 | $34.72 | $35.34 | $27.92 | 52,578 |
| 2018-07-30 | $34.75 | $35.07 | $34.30 | $34.92 | $27.58 | 113,062 |
| 2018-07-27 | $35.95 | $35.95 | $33.81 | $34.00 | $26.86 | 300,665 |
| 2018-07-26 | $34.65 | $35.57 | $34.33 | $35.41 | $27.97 | 193,277 |
| 2018-07-25 | $33.68 | $34.65 | $33.39 | $34.65 | $27.37 | 27,864 |
| 2018-07-24 | $33.75 | $34.14 | $33.43 | $33.47 | $26.44 | 23,283 |
| 2018-07-23 | $34.00 | $34.00 | $32.90 | $33.32 | $26.32 | 100,754 |
| 2018-07-20 | $33.70 | $33.76 | $33.11 | $33.13 | $26.17 | 40,588 |
| 2018-07-19 | $32.51 | $34.40 | $32.51 | $34.00 | $26.86 | 84,572 |
| 2018-07-18 | $31.30 | $32.61 | $31.11 | $32.20 | $25.44 | 80,228 |
| 2018-07-17 | $31.50 | $31.55 | $31.07 | $31.25 | $24.69 | 49,008 |
| 2018-07-16 | $31.90 | $31.90 | $31.42 | $31.58 | $24.95 | 39,476 |
| 2018-07-13 | $31.66 | $32.25 | $31.47 | $31.96 | $25.24 | 121,891 |
| 2018-07-12 | $32.71 | $32.85 | $31.85 | $32.79 | $25.02 | 40,861 |
| 2018-07-11 | $32.28 | $32.83 | $31.89 | $32.13 | $24.52 | 51,860 |
| 2018-07-10 | $33.28 | $33.28 | $32.48 | $32.72 | $24.96 | 22,882 |
| 2018-07-09 | $32.69 | $33.10 | $32.31 | $32.65 | $24.91 | 62,385 |
| 2018-07-06 | $32.06 | $32.89 | $32.06 | $32.74 | $24.98 | 20,171 |
| 2018-07-05 | $32.96 | $33.48 | $32.25 | $32.25 | $24.61 | 21,549 |
| 2018-07-03 | $32.25 | $32.54 | $31.91 | $32.25 | $24.61 | 37,846 |
| 2018-07-02 | $32.03 | $32.30 | $31.36 | $31.91 | $24.35 | 27,388 |
| 2018-06-29 | $32.83 | $32.83 | $31.67 | $32.26 | $24.61 | 63,070 |
| 2018-06-28 | $33.30 | $33.30 | $31.19 | $31.85 | $24.30 | 42,787 |
| 2018-06-27 | $33.60 | $33.60 | $31.86 | $31.98 | $24.40 | 69,452 |
| 2018-06-26 | $32.15 | $32.98 | $31.78 | $32.92 | $25.12 | 25,502 |
| 2018-06-25 | $32.71 | $32.71 | $31.70 | $31.83 | $24.29 | 21,932 |
| 2018-06-22 | $33.47 | $34.16 | $33.28 | $33.28 | $25.39 | 12,953 |
| 2018-06-21 | $33.11 | $33.11 | $32.56 | $32.73 | $24.97 | 5,305 |
| 2018-06-20 | $33.07 | $33.23 | $32.89 | $33.22 | $25.35 | 7,650 |
| 2018-06-19 | $33.10 | $33.10 | $32.53 | $32.86 | $25.07 | 7,635 |
| 2018-06-18 | $32.50 | $33.13 | $32.38 | $33.13 | $25.28 | 19,420 |
| 2018-06-15 | $33.84 | $33.84 | $32.18 | $32.18 | $24.55 | 52,617 |
| 2018-06-14 | $34.45 | $34.45 | $34.00 | $34.00 | $25.94 | 11,104 |
| 2018-06-13 | $34.95 | $34.95 | $33.94 | $34.16 | $26.07 | 21,984 |
| 2018-06-12 | $35.12 | $35.33 | $34.95 | $34.99 | $26.70 | 8,203 |
| 2018-06-11 | $33.85 | $35.10 | $33.85 | $35.10 | $26.78 | 5,592 |
| 2018-06-08 | $35.00 | $35.00 | $33.52 | $34.00 | $25.94 | 14,284 |
| 2018-06-07 | $34.34 | $34.64 | $34.01 | $34.55 | $26.36 | 12,112 |
| 2018-06-06 | $34.42 | $34.42 | $33.76 | $33.84 | $25.82 | 25,572 |
| 2018-06-05 | $34.20 | $34.47 | $34.20 | $34.41 | $26.25 | 5,978 |
| 2018-06-04 | $33.86 | $34.20 | $33.75 | $34.15 | $26.06 | 22,729 |
| 2018-06-01 | $33.74 | $33.81 | $33.44 | $33.50 | $25.56 | 6,243 |
| 2018-05-31 | $33.50 | $33.50 | $33.07 | $33.42 | $25.50 | 5,886 |
| 2018-05-30 | $32.37 | $33.22 | $32.33 | $33.01 | $25.19 | 19,259 |
| 2018-05-29 | $32.10 | $32.41 | $31.52 | $32.09 | $24.48 | 25,239 |
| 2018-05-25 | $31.96 | $32.34 | $30.84 | $32.10 | $24.49 | 39,847 |
| 2018-05-24 | $32.91 | $33.10 | $32.30 | $32.30 | $24.64 | 82,778 |
| 2018-05-23 | $33.80 | $33.80 | $33.20 | $33.56 | $25.61 | 23,914 |
| 2018-05-22 | $34.19 | $34.71 | $33.85 | $34.00 | $25.94 | 66,893 |
| 2018-05-21 | $33.91 | $34.11 | $33.58 | $34.11 | $26.03 | 22,382 |
| 2018-05-18 | $34.20 | $34.20 | $33.36 | $33.67 | $25.69 | 22,672 |
| 2018-05-17 | $33.70 | $34.25 | $33.34 | $33.86 | $25.83 | 82,397 |
| 2018-05-16 | $32.65 | $33.12 | $32.65 | $33.02 | $25.19 | 6,091 |
| 2018-05-15 | $32.80 | $32.89 | $32.42 | $32.43 | $24.74 | 66,321 |
| 2018-05-14 | $32.27 | $32.90 | $32.21 | $32.90 | $25.10 | 62,320 |
| 2018-05-11 | $32.10 | $32.29 | $31.54 | $31.71 | $24.19 | 30,207 |
| 2018-05-10 | $32.25 | $32.25 | $31.76 | $32.05 | $24.45 | 24,654 |
| 2018-05-09 | $32.00 | $32.12 | $31.27 | $31.43 | $23.98 | 20,331 |
| 2018-05-08 | $30.50 | $31.22 | $29.90 | $31.09 | $23.72 | 26,536 |
| 2018-05-07 | $30.65 | $31.62 | $30.56 | $30.61 | $23.36 | 39,726 |
| 2018-05-04 | $29.43 | $30.22 | $29.41 | $30.16 | $23.01 | 55,633 |
| 2018-05-03 | $30.20 | $30.22 | $29.49 | $29.62 | $22.60 | 37,265 |
| 2018-05-02 | $30.96 | $30.96 | $30.14 | $30.16 | $23.01 | 17,213 |
| 2018-05-01 | $30.80 | $31.07 | $30.65 | $30.91 | $23.58 | 7,363 |
| 2018-04-30 | $30.90 | $31.23 | $30.55 | $30.93 | $23.60 | 16,351 |
| 2018-04-27 | $30.47 | $30.75 | $30.39 | $30.55 | $23.31 | 13,175 |
| 2018-04-26 | $30.63 | $31.06 | $30.05 | $30.46 | $23.24 | 31,204 |
| 2018-04-25 | $30.00 | $30.58 | $29.65 | $30.58 | $23.33 | 74,374 |
| 2018-04-24 | $32.00 | $32.00 | $30.02 | $30.32 | $23.13 | 36,876 |
| 2018-04-23 | $30.21 | $31.74 | $30.21 | $31.34 | $23.91 | 81,586 |
| 2018-04-20 | $30.45 | $30.70 | $30.04 | $30.12 | $22.98 | 26,836 |
| 2018-04-19 | $31.01 | $31.14 | $30.19 | $30.39 | $23.19 | 27,160 |
| 2018-04-18 | $31.50 | $32.17 | $31.00 | $31.00 | $23.65 | 32,812 |
| 2018-04-17 | $30.66 | $32.10 | $30.54 | $31.46 | $24.00 | 73,573 |
| 2018-04-16 | $28.53 | $30.59 | $28.13 | $30.57 | $23.32 | 125,136 |
| 2018-04-13 | $28.50 | $28.50 | $27.73 | $28.10 | $21.44 | 280,834 |
| 2018-04-12 | $29.05 | $29.05 | $27.82 | $28.34 | $21.62 | 67,440 |
| 2018-04-11 | $28.90 | $30.11 | $28.90 | $30.11 | $21.91 | 61,690 |
| 2018-04-10 | $28.20 | $29.59 | $28.20 | $29.30 | $21.32 | 115,966 |
| 2018-04-09 | $28.21 | $28.40 | $27.42 | $27.64 | $20.11 | 136,639 |
| 2018-04-06 | $28.70 | $28.71 | $27.30 | $27.93 | $20.32 | 107,735 |
| 2018-04-05 | $28.38 | $28.92 | $27.85 | $28.61 | $20.82 | 72,488 |
| 2018-04-04 | $27.77 | $27.91 | $26.75 | $27.74 | $20.18 | 56,034 |
| 2018-04-03 | $27.49 | $27.80 | $26.51 | $27.77 | $20.21 | 153,600 |
| 2018-04-02 | $28.19 | $28.51 | $26.90 | $27.56 | $20.05 | 105,449 |
| 2018-03-29 | $27.57 | $28.51 | $27.40 | $28.17 | $20.50 | 158,960 |
| 2018-03-28 | $26.75 | $27.81 | $26.25 | $27.21 | $19.80 | 91,093 |
| 2018-03-27 | $28.00 | $28.27 | $25.63 | $26.90 | $19.57 | 102,766 |
| 2018-03-26 | $27.50 | $28.26 | $27.00 | $27.90 | $20.30 | 93,460 |
| 2018-03-23 | $28.28 | $28.41 | $27.51 | $27.51 | $20.02 | 75,364 |
| 2018-03-22 | $28.92 | $29.11 | $28.02 | $28.02 | $20.39 | 101,729 |
| 2018-03-21 | $28.75 | $29.71 | $28.55 | $29.44 | $21.42 | 269,374 |
| 2018-03-20 | $29.35 | $30.10 | $27.88 | $28.56 | $20.78 | 130,765 |
| 2018-03-19 | $31.00 | $31.00 | $28.65 | $29.33 | $21.34 | 303,672 |
| 2018-03-16 | $31.07 | $32.11 | $30.88 | $31.12 | $22.64 | 146,052 |
| 2018-03-15 | $33.55 | $33.55 | $26.63 | $30.19 | $21.97 | 380,765 |
| 2018-03-14 | $34.30 | $34.31 | $33.34 | $33.60 | $24.45 | 33,965 |
| 2018-03-13 | $34.65 | $34.65 | $33.98 | $34.24 | $24.91 | 13,115 |
| 2018-03-12 | $33.78 | $34.56 | $33.39 | $34.55 | $25.14 | 29,163 |
| 2018-03-09 | $32.71 | $33.30 | $32.59 | $33.00 | $24.01 | 79,502 |
| 2018-03-08 | $32.59 | $32.59 | $31.69 | $32.00 | $23.28 | 20,261 |
| 2018-03-07 | $32.80 | $32.84 | $32.03 | $32.28 | $23.49 | 15,725 |
| 2018-03-06 | $33.41 | $33.47 | $32.80 | $32.82 | $23.88 | 37,376 |
| 2018-03-05 | $32.67 | $33.59 | $32.54 | $33.26 | $24.20 | 34,548 |
| 2018-03-02 | $32.36 | $32.82 | $31.63 | $32.73 | $23.81 | 13,916 |
| 2018-03-01 | $32.76 | $33.12 | $32.45 | $32.59 | $23.71 | 14,700 |
| 2018-02-28 | $34.08 | $34.21 | $32.58 | $32.58 | $23.70 | 34,700 |
| 2018-02-27 | $34.60 | $34.84 | $34.01 | $34.33 | $24.98 | 6,618 |
| 2018-02-26 | $34.20 | $34.82 | $33.88 | $34.71 | $25.25 | 18,291 |
| 2018-02-23 | $34.30 | $34.84 | $33.88 | $34.60 | $25.17 | 19,019 |
| 2018-02-22 | $35.26 | $35.59 | $34.09 | $34.09 | $24.80 | 29,982 |
| 2018-02-21 | $36.50 | $36.50 | $34.76 | $34.86 | $25.36 | 28,550 |
| 2018-02-20 | $36.22 | $37.18 | $35.83 | $35.88 | $26.11 | 30,631 |
| 2018-02-16 | $36.51 | $37.31 | $35.97 | $36.29 | $26.40 | 5,382 |
| 2018-02-15 | $37.70 | $37.90 | $36.86 | $36.87 | $26.83 | 11,919 |
| 2018-02-14 | $37.10 | $38.03 | $37.10 | $37.76 | $27.47 | 7,054 |
| 2018-02-13 | $37.13 | $38.00 | $37.13 | $37.85 | $27.54 | 6,904 |
| 2018-02-12 | $36.55 | $37.26 | $35.59 | $37.07 | $26.97 | 24,146 |
| 2018-02-09 | $37.49 | $37.49 | $33.50 | $35.34 | $25.71 | 58,514 |
| 2018-02-08 | $38.38 | $38.52 | $35.85 | $35.87 | $26.10 | 34,448 |
| 2018-02-07 | $40.05 | $40.05 | $37.74 | $38.70 | $28.16 | 45,616 |
| 2018-02-06 | $36.56 | $39.36 | $36.40 | $39.35 | $28.63 | 37,206 |
| 2018-02-05 | $37.41 | $39.41 | $36.56 | $37.25 | $27.10 | 60,748 |
| 2018-02-02 | $40.67 | $40.67 | $38.70 | $38.70 | $28.16 | 24,575 |
| 2018-02-01 | $40.50 | $41.36 | $40.50 | $41.32 | $30.06 | 26,680 |
| 2018-01-31 | $41.00 | $41.43 | $40.00 | $40.30 | $29.32 | 76,103 |
| 2018-01-30 | $41.40 | $41.40 | $39.83 | $41.09 | $29.90 | 125,790 |
| 2018-01-29 | $43.80 | $43.80 | $41.90 | $41.94 | $30.51 | 21,312 |
| 2018-01-26 | $43.81 | $44.04 | $43.54 | $43.78 | $31.85 | 14,734 |
| 2018-01-25 | $44.20 | $44.20 | $43.23 | $43.66 | $31.77 | 24,044 |
| 2018-01-24 | $44.00 | $44.40 | $43.47 | $43.52 | $31.66 | 34,349 |
| 2018-01-23 | $43.89 | $44.31 | $43.26 | $44.09 | $32.08 | 21,929 |
| 2018-01-22 | $42.11 | $43.97 | $42.11 | $43.79 | $31.86 | 45,291 |
| 2018-01-19 | $41.20 | $42.04 | $41.05 | $42.03 | $30.58 | 23,248 |
| 2018-01-18 | $42.55 | $42.55 | $41.47 | $41.47 | $30.17 | 8,656 |
| 2018-01-17 | $42.97 | $42.97 | $41.93 | $42.28 | $30.76 | 17,126 |
| 2018-01-16 | $43.32 | $44.13 | $42.80 | $42.80 | $31.14 | 27,938 |
| 2018-01-12 | $43.87 | $43.87 | $42.15 | $43.32 | $31.52 | 85,649 |
| 2018-01-11 | $42.45 | $44.10 | $42.45 | $43.98 | $31.08 | 98,382 |
| 2018-01-10 | $41.75 | $42.62 | $41.75 | $42.37 | $29.94 | 52,215 |
| 2018-01-09 | $41.38 | $41.91 | $41.14 | $41.88 | $29.60 | 32,005 |
| 2018-01-08 | $40.88 | $41.88 | $40.54 | $41.43 | $29.27 | 69,977 |
| 2018-01-05 | $41.50 | $41.50 | $40.45 | $41.20 | $29.11 | 43,278 |
| 2018-01-04 | $41.74 | $41.74 | $41.00 | $41.65 | $29.43 | 32,780 |
| 2018-01-03 | $39.75 | $41.23 | $39.35 | $41.17 | $29.09 | 65,426 |
| 2018-01-02 | $38.12 | $39.60 | $38.12 | $39.19 | $27.69 | 80,336 |
| 2017-12-29 | $37.87 | $37.87 | $37.52 | $37.69 | $26.63 | 52,636 |
| 2017-12-28 | $37.55 | $37.87 | $37.40 | $37.67 | $26.62 | 29,878 |
| 2017-12-27 | $38.00 | $38.00 | $37.41 | $37.41 | $26.43 | 36,353 |
| 2017-12-26 | $38.00 | $38.05 | $37.57 | $37.79 | $26.70 | 45,917 |
| 2017-12-22 | $37.40 | $37.58 | $37.07 | $37.36 | $26.40 | 26,618 |
| 2017-12-21 | $37.07 | $37.73 | $36.65 | $37.08 | $26.20 | 13,134 |
| 2017-12-20 | $36.93 | $36.93 | $36.04 | $36.84 | $26.03 | 49,932 |
| 2017-12-19 | $37.72 | $37.96 | $36.99 | $36.99 | $26.14 | 40,572 |
| 2017-12-18 | $37.00 | $38.64 | $37.00 | $37.97 | $26.83 | 41,899 |
| 2017-12-15 | $37.25 | $38.00 | $36.93 | $37.18 | $26.27 | 44,393 |
| 2017-12-14 | $38.11 | $38.43 | $37.82 | $37.89 | $26.77 | 15,911 |
| 2017-12-13 | $37.25 | $37.83 | $36.93 | $37.37 | $26.41 | 28,264 |
| 2017-12-12 | $36.90 | $37.67 | $36.32 | $37.12 | $26.23 | 41,035 |
| 2017-12-11 | $35.24 | $36.66 | $35.17 | $36.64 | $25.89 | 29,964 |
| 2017-12-08 | $35.15 | $35.55 | $35.00 | $35.14 | $24.83 | 40,151 |
| 2017-12-07 | $33.85 | $35.06 | $33.78 | $34.98 | $24.72 | 21,777 |
| 2017-12-06 | $34.50 | $34.52 | $33.55 | $33.84 | $23.91 | 18,373 |
| 2017-12-05 | $35.50 | $35.50 | $34.85 | $35.00 | $24.73 | 17,614 |
| 2017-12-04 | $36.03 | $36.17 | $35.43 | $35.46 | $25.06 | 26,462 |
| 2017-12-01 | $35.50 | $36.25 | $34.75 | $35.78 | $25.28 | 45,791 |
| 2017-11-30 | $32.00 | $34.82 | $32.00 | $34.81 | $24.60 | 60,798 |
| 2017-11-29 | $32.10 | $32.30 | $31.10 | $31.74 | $22.42 | 38,824 |
| 2017-11-28 | $32.73 | $32.83 | $32.10 | $32.18 | $22.74 | 23,947 |
| 2017-11-27 | $33.41 | $33.44 | $32.55 | $32.55 | $23.00 | 37,737 |
| 2017-11-24 | $33.60 | $34.08 | $33.32 | $33.46 | $23.64 | 23,846 |
| 2017-11-22 | $33.35 | $33.80 | $33.07 | $33.63 | $23.76 | 22,513 |
| 2017-11-21 | $34.38 | $34.38 | $32.75 | $33.07 | $23.37 | 33,427 |
| 2017-11-20 | $34.25 | $34.38 | $33.03 | $34.18 | $24.15 | 25,478 |
| 2017-11-17 | $33.48 | $34.02 | $33.42 | $33.98 | $24.01 | 4,338 |
| 2017-11-16 | $34.20 | $34.20 | $33.64 | $33.74 | $23.84 | 10,804 |
| 2017-11-15 | $33.28 | $34.07 | $32.29 | $34.01 | $24.03 | 16,737 |
| 2017-11-14 | $34.41 | $34.41 | $33.43 | $33.57 | $23.72 | 27,389 |
| 2017-11-13 | $35.65 | $35.77 | $34.05 | $34.72 | $24.53 | 42,279 |
| 2017-11-10 | $36.41 | $36.67 | $35.77 | $35.92 | $25.38 | 20,824 |
| 2017-11-09 | $36.50 | $37.12 | $36.27 | $36.27 | $25.63 | 29,351 |
| 2017-11-08 | $37.90 | $37.90 | $36.49 | $36.57 | $25.84 | 29,976 |
| 2017-11-07 | $36.92 | $37.78 | $36.88 | $37.57 | $26.55 | 52,046 |
| 2017-11-06 | $36.15 | $36.90 | $35.77 | $36.90 | $26.07 | 32,120 |
| 2017-11-03 | $35.34 | $36.29 | $35.34 | $36.02 | $25.45 | 14,889 |
| 2017-11-02 | $36.93 | $36.93 | $34.81 | $35.55 | $25.12 | 41,845 |
| 2017-11-01 | $36.48 | $37.06 | $36.27 | $36.95 | $26.11 | 57,431 |
| 2017-10-31 | $35.79 | $35.91 | $35.25 | $35.80 | $25.30 | 23,609 |
| 2017-10-30 | $35.79 | $36.80 | $35.57 | $35.80 | $25.30 | 25,815 |
| 2017-10-27 | $34.59 | $36.14 | $34.40 | $35.37 | $24.99 | 94,296 |
| 2017-10-26 | $33.73 | $36.50 | $32.50 | $34.12 | $24.11 | 76,502 |
| 2017-10-25 | $34.96 | $36.99 | $32.50 | $33.01 | $23.33 | 147,465 |
| 2017-10-24 | $35.59 | $35.74 | $34.32 | $34.76 | $24.56 | 66,601 |
| 2017-10-23 | $36.70 | $36.70 | $35.16 | $35.19 | $24.87 | 61,983 |
| 2017-10-20 | $37.31 | $37.31 | $36.40 | $36.42 | $25.74 | 31,108 |
| 2017-10-19 | $36.85 | $37.07 | $36.33 | $37.07 | $26.19 | 10,488 |
| 2017-10-18 | $38.39 | $38.39 | $36.30 | $36.69 | $25.92 | 57,950 |
| 2017-10-17 | $38.36 | $38.49 | $37.61 | $37.91 | $26.79 | 23,411 |
| 2017-10-16 | $39.37 | $39.37 | $38.45 | $38.45 | $27.17 | 28,770 |
| 2017-10-13 | $40.24 | $40.24 | $39.00 | $39.08 | $27.61 | 35,707 |
| 2017-10-12 | $41.50 | $41.52 | $40.01 | $40.59 | $28.68 | 27,057 |
| 2017-10-11 | $41.80 | $42.38 | $41.80 | $42.23 | $28.76 | 30,555 |
| 2017-10-10 | $42.18 | $42.41 | $41.60 | $41.79 | $28.46 | 27,454 |
| 2017-10-09 | $42.88 | $42.88 | $41.65 | $41.76 | $28.44 | 74,746 |
| 2017-10-06 | $42.24 | $42.24 | $41.42 | $42.22 | $28.75 | 46,511 |
| 2017-10-05 | $41.86 | $42.33 | $41.32 | $42.27 | $28.78 | 32,644 |
| 2017-10-04 | $42.12 | $43.69 | $41.10 | $41.43 | $28.21 | 187,271 |
| 2017-10-03 | $41.50 | $41.80 | $41.29 | $41.52 | $28.27 | 59,483 |
| 2017-10-02 | $41.10 | $41.25 | $40.87 | $41.25 | $28.09 | 9,901 |
| 2017-09-29 | $41.48 | $41.85 | $41.43 | $41.43 | $28.21 | 911 |
| 2017-09-28 | $41.15 | $41.15 | $40.28 | $40.34 | $27.47 | 2,583 |
| 2017-09-27 | $41.07 | $41.07 | $40.77 | $41.03 | $27.94 | 9,308 |
| 2017-09-26 | $41.54 | $41.71 | $41.02 | $41.68 | $28.38 | 10,161 |
| 2017-09-25 | $40.38 | $42.03 | $40.38 | $41.90 | $28.53 | 6,914 |
| 2017-09-22 | $40.20 | $40.22 | $39.82 | $40.05 | $27.27 | 9,677 |
| 2017-09-21 | $40.17 | $40.31 | $39.81 | $39.88 | $27.15 | 6,259 |
| 2017-09-20 | $41.05 | $41.11 | $40.73 | $40.73 | $27.73 | 6,424 |
| 2017-09-19 | $41.47 | $41.47 | $40.90 | $40.91 | $27.86 | 6,799 |
| 2017-09-18 | $41.71 | $41.71 | $41.09 | $41.42 | $28.20 | 3,012 |
| 2017-09-15 | $41.45 | $41.55 | $41.12 | $41.21 | $28.06 | 4,172 |
| 2017-09-14 | $41.80 | $41.96 | $41.65 | $41.85 | $28.50 | 3,867 |
| 2017-09-13 | $41.19 | $41.34 | $41.03 | $41.33 | $28.14 | 5,454 |
| 2017-09-12 | $40.69 | $40.84 | $40.69 | $40.76 | $27.75 | 1,997 |
| 2017-09-11 | $40.47 | $40.78 | $40.45 | $40.63 | $27.67 | 1,943 |
| 2017-09-08 | $40.80 | $40.80 | $39.80 | $39.98 | $27.22 | 10,601 |
| 2017-09-07 | $40.50 | $40.80 | $40.40 | $40.80 | $27.78 | 6,579 |
| 2017-09-06 | $40.78 | $40.95 | $40.64 | $40.71 | $27.72 | 13,858 |
| 2017-09-05 | $41.62 | $41.62 | $40.43 | $40.53 | $27.60 | 12,487 |
| 2017-09-01 | $40.80 | $41.43 | $40.55 | $41.12 | $28.00 | 8,873 |
| 2017-08-31 | $39.33 | $40.87 | $39.33 | $40.87 | $27.83 | 8,619 |
| 2017-08-30 | $38.20 | $38.93 | $38.08 | $38.89 | $26.48 | 2,006 |
| 2017-08-29 | $37.90 | $38.46 | $37.58 | $38.35 | $26.11 | 21,430 |
| 2017-08-28 | $39.25 | $39.26 | $37.91 | $38.00 | $25.88 | 14,155 |
| 2017-08-25 | $38.43 | $39.26 | $38.43 | $38.97 | $26.54 | 11,925 |
| 2017-08-24 | $38.55 | $38.55 | $38.41 | $38.41 | $26.16 | 921 |
| 2017-08-23 | $37.60 | $38.55 | $37.60 | $38.30 | $26.08 | 15,280 |
| 2017-08-22 | $36.24 | $37.22 | $36.24 | $37.18 | $25.32 | 4,610 |
| 2017-08-21 | $37.25 | $37.25 | $35.73 | $36.02 | $24.53 | 14,530 |
| 2017-08-18 | $36.75 | $37.34 | $36.58 | $37.11 | $25.27 | 13,584 |
| 2017-08-17 | $37.82 | $37.82 | $37.11 | $37.19 | $25.32 | 3,868 |
| 2017-08-16 | $38.50 | $38.54 | $37.16 | $37.57 | $25.58 | 13,062 |
| 2017-08-15 | $39.60 | $39.60 | $37.72 | $38.25 | $26.05 | 14,736 |
| 2017-08-14 | $40.29 | $40.80 | $39.77 | $39.80 | $27.10 | 18,798 |
| 2017-08-11 | $40.30 | $40.60 | $39.83 | $39.83 | $27.12 | 23,062 |
| 2017-08-10 | $41.64 | $42.14 | $40.30 | $40.30 | $27.44 | 16,591 |
| 2017-08-09 | $40.62 | $41.98 | $40.62 | $41.41 | $28.20 | 3,513 |
| 2017-08-08 | $43.07 | $43.07 | $40.40 | $40.67 | $27.69 | 22,869 |
| 2017-08-07 | $44.27 | $44.40 | $43.75 | $43.76 | $29.80 | 3,583 |
| 2017-08-04 | $45.06 | $45.06 | $44.08 | $44.08 | $30.02 | 2,335 |
| 2017-08-03 | $46.03 | $46.03 | $44.81 | $44.81 | $30.51 | 3,178 |
| 2017-08-02 | $45.92 | $46.14 | $45.92 | $46.14 | $31.42 | 536 |
| 2017-08-01 | $46.77 | $46.77 | $45.98 | $45.98 | $31.31 | 1,808 |
| 2017-07-31 | $45.47 | $46.00 | $45.09 | $45.85 | $31.22 | 3,912 |
| 2017-07-28 | $45.97 | $46.01 | $45.53 | $45.53 | $31.00 | 1,879 |
| 2017-07-27 | $45.85 | $45.85 | $45.50 | $45.75 | $31.15 | 7,608 |
| 2017-07-26 | $46.03 | $46.29 | $45.85 | $45.85 | $31.22 | 6,767 |
| 2017-07-25 | $46.18 | $46.18 | $45.90 | $46.06 | $31.36 | 4,880 |
| 2017-07-24 | $44.89 | $45.43 | $44.89 | $45.10 | $30.71 | 1,321 |
| 2017-07-21 | $45.65 | $45.65 | $45.13 | $45.13 | $30.73 | 2,014 |
| 2017-07-20 | $46.60 | $46.60 | $45.68 | $45.74 | $31.15 | 7,286 |
| 2017-07-19 | $46.79 | $47.21 | $46.60 | $46.60 | $31.73 | 10,896 |
| 2017-07-18 | $48.65 | $48.65 | $46.31 | $46.70 | $31.80 | 7,499 |
| 2017-07-17 | $46.98 | $47.17 | $46.79 | $46.79 | $31.86 | 4,181 |
| 2017-07-14 | $45.97 | $46.60 | $45.76 | $46.60 | $31.73 | 6,633 |
| 2017-07-13 | $45.94 | $45.94 | $44.70 | $45.00 | $30.64 | 17,816 |
| 2017-07-12 | $45.53 | $45.53 | $44.82 | $45.28 | $30.83 | 4,557 |
| 2017-07-11 | $46.68 | $46.68 | $45.56 | $45.95 | $30.23 | 5,764 |
| 2017-07-10 | $46.70 | $46.81 | $45.86 | $46.01 | $30.26 | 35,221 |
| 2017-07-07 | $46.02 | $46.75 | $45.85 | $46.65 | $30.69 | 3,744 |
| 2017-07-06 | $47.90 | $48.06 | $46.03 | $46.03 | $30.28 | 11,221 |
| 2017-07-05 | $48.22 | $48.22 | $46.87 | $47.56 | $31.29 | 6,816 |
| 2017-07-03 | $51.75 | $51.75 | $47.43 | $47.43 | $31.20 | 866 |
| 2017-06-30 | $46.62 | $47.09 | $46.47 | $46.87 | $30.83 | 2,809 |
| 2017-06-29 | $45.72 | $46.69 | $45.67 | $45.94 | $30.22 | 5,827 |
| 2017-06-28 | $44.00 | $45.27 | $44.00 | $45.14 | $29.69 | 3,503 |
| 2017-06-27 | $45.00 | $45.48 | $44.30 | $44.30 | $29.14 | 17,831 |
| 2017-06-26 | $43.24 | $44.35 | $43.20 | $44.34 | $29.17 | 19,007 |
| 2017-06-23 | $41.57 | $42.80 | $41.57 | $42.69 | $28.08 | 5,328 |
| 2017-06-22 | $40.51 | $41.01 | $40.18 | $40.74 | $26.80 | 3,194 |
| 2017-06-21 | $41.10 | $41.10 | $40.03 | $40.03 | $26.33 | 9,857 |
| 2017-06-20 | $42.21 | $42.21 | $39.88 | $40.45 | $26.61 | 12,904 |
| 2017-06-19 | $44.11 | $44.11 | $42.72 | $42.76 | $28.13 | 17,492 |
| 2017-06-16 | $42.73 | $43.45 | $42.41 | $43.45 | $28.58 | 12,923 |
| 2017-06-15 | $43.98 | $43.98 | $42.19 | $42.36 | $27.86 | 61,297 |
| 2017-06-14 | $45.66 | $45.66 | $42.76 | $43.98 | $28.93 | 13,314 |
| 2017-06-13 | $45.77 | $45.90 | $45.62 | $45.68 | $30.05 | 4,421 |
| 2017-06-12 | $45.61 | $46.66 | $45.45 | $45.64 | $30.02 | 9,053 |
| 2017-06-09 | $45.15 | $45.80 | $45.15 | $45.80 | $30.13 | 808 |
| 2017-06-08 | $45.80 | $45.80 | $45.09 | $45.15 | $29.70 | 8,549 |
| 2017-06-07 | $48.00 | $48.00 | $45.84 | $45.84 | $30.15 | 9,728 |
| 2017-06-06 | $47.58 | $47.95 | $46.94 | $47.95 | $31.54 | 1,464 |
| 2017-06-05 | $46.94 | $47.28 | $46.94 | $47.28 | $31.10 | 3,981 |
| 2017-06-02 | $47.58 | $47.58 | $47.02 | $47.02 | $30.93 | 3,211 |
| 2017-06-01 | $48.00 | $48.42 | $47.81 | $47.81 | $31.45 | 5,087 |
| 2017-05-31 | $47.50 | $47.61 | $46.80 | $47.59 | $31.31 | 8,289 |
| 2017-05-30 | $49.70 | $49.71 | $47.84 | $47.97 | $31.55 | 11,937 |
| 2017-05-26 | $49.95 | $49.95 | $49.42 | $49.65 | $32.66 | 2,550 |
| 2017-05-25 | $51.47 | $51.61 | $49.85 | $50.27 | $33.07 | 3,235 |
| 2017-05-24 | $52.10 | $52.15 | $51.36 | $51.37 | $33.79 | 6,535 |
| 2017-05-23 | $50.86 | $51.74 | $50.86 | $51.74 | $34.03 | 2,085 |
| 2017-05-22 | $51.27 | $51.41 | $50.51 | $51.37 | $33.79 | 23,630 |
| 2017-05-19 | $50.51 | $51.34 | $50.51 | $51.00 | $33.55 | 1,965 |
| 2017-05-18 | $48.36 | $49.36 | $48.36 | $49.36 | $32.47 | 24,335 |
| 2017-05-17 | $50.44 | $50.45 | $48.97 | $48.97 | $32.21 | 25,793 |
| 2017-05-16 | $51.46 | $51.62 | $51.12 | $51.12 | $33.63 | 3,050 |
| 2017-05-15 | $51.08 | $52.27 | $51.08 | $51.30 | $33.74 | 27,954 |
| 2017-05-12 | $50.61 | $51.07 | $50.61 | $50.92 | $33.50 | 2,601 |
| 2017-05-11 | $50.53 | $50.65 | $50.52 | $50.54 | $33.25 | 2,161 |
| 2017-05-10 | $50.37 | $51.05 | $50.37 | $51.05 | $33.58 | 1,571 |
| 2017-05-09 | $51.00 | $51.00 | $48.85 | $49.46 | $32.54 | 4,685 |
| 2017-05-08 | $50.83 | $50.83 | $50.19 | $50.55 | $33.25 | 5,204 |
| 2017-05-05 | $48.97 | $50.20 | $48.72 | $50.20 | $33.02 | 11,547 |
| 2017-05-04 | $50.39 | $50.39 | $47.23 | $48.02 | $31.59 | 26,135 |
| 2017-05-03 | $52.05 | $52.05 | $51.01 | $51.25 | $33.71 | 5,515 |
| 2017-05-02 | $52.95 | $52.95 | $52.07 | $52.21 | $34.34 | 10,740 |
| 2017-05-01 | $52.41 | $52.62 | $52.40 | $52.59 | $34.59 | 1,276 |
| 2017-04-28 | $53.10 | $53.15 | $52.38 | $52.39 | $34.46 | 4,389 |
| 2017-04-27 | $52.60 | $52.77 | $52.21 | $52.40 | $34.47 | 4,554 |
| 2017-04-26 | $54.66 | $54.66 | $54.66 | $54.66 | $35.96 | 283 |
| 2017-04-25 | $52.65 | $54.03 | $52.65 | $53.94 | $35.48 | 2,979 |
| 2017-04-24 | $52.92 | $53.14 | $52.26 | $52.80 | $34.73 | 3,301 |
| 2017-04-21 | $52.21 | $52.32 | $51.71 | $52.20 | $34.34 | 3,755 |
| 2017-04-20 | $52.59 | $52.85 | $52.50 | $52.50 | $34.53 | 1,337 |
| 2017-04-19 | $52.96 | $52.96 | $52.25 | $52.26 | $34.38 | 3,366 |
| 2017-04-18 | $52.45 | $53.07 | $52.45 | $52.94 | $34.82 | 9,624 |
| 2017-04-17 | $52.75 | $52.85 | $52.28 | $52.31 | $34.41 | 4,890 |
| 2017-04-13 | $53.89 | $53.89 | $52.75 | $52.75 | $34.70 | 2,177 |
| 2017-04-12 | $54.09 | $54.09 | $53.89 | $53.89 | $35.45 | 488 |
| 2017-04-11 | $54.82 | $54.82 | $54.14 | $54.14 | $35.61 | 3,696 |
| 2017-04-10 | $56.14 | $56.14 | $55.14 | $55.49 | $36.50 | 3,479 |
| 2017-04-07 | $57.48 | $57.50 | $56.85 | $56.94 | $36.28 | 11,322 |
| 2017-04-06 | $57.06 | $57.40 | $56.70 | $57.32 | $36.52 | 16,006 |
| 2017-04-05 | $57.44 | $58.10 | $56.11 | $56.11 | $35.75 | 11,221 |
| 2017-04-04 | $55.96 | $56.75 | $55.63 | $56.64 | $36.09 | 3,887 |
| 2017-04-03 | $56.08 | $56.15 | $54.89 | $56.15 | $35.78 | 6,880 |
| 2017-03-31 | $54.95 | $56.30 | $54.90 | $56.29 | $35.87 | 10,225 |
| 2017-03-30 | $55.36 | $55.36 | $54.17 | $54.67 | $34.83 | 5,639 |
| 2017-03-29 | $53.99 | $55.27 | $53.99 | $54.98 | $35.03 | 5,059 |
| 2017-03-28 | $53.60 | $53.80 | $53.30 | $53.41 | $34.03 | 7,746 |
| 2017-03-27 | $52.85 | $53.18 | $52.59 | $52.88 | $33.69 | 5,070 |
| 2017-03-24 | $54.04 | $54.39 | $53.90 | $54.21 | $34.54 | 31,725 |
| 2017-03-23 | $52.65 | $54.44 | $52.65 | $53.44 | $34.05 | 59,395 |
| 2017-03-22 | $52.62 | $53.24 | $52.62 | $52.81 | $33.65 | 31,565 |
| 2017-03-21 | $54.52 | $54.56 | $52.35 | $53.55 | $34.12 | 7,603 |
| 2017-03-20 | $54.30 | $54.42 | $53.75 | $54.42 | $34.68 | 4,937 |
| 2017-03-17 | $55.58 | $55.58 | $54.30 | $54.30 | $34.60 | 4,650 |
| 2017-03-16 | $55.79 | $55.79 | $55.32 | $55.32 | $35.25 | 1,665 |
| 2017-03-15 | $55.00 | $56.13 | $54.93 | $56.13 | $35.77 | 3,227 |
| 2017-03-14 | $56.15 | $56.15 | $53.59 | $54.48 | $34.71 | 3,564 |
| 2017-03-13 | $55.20 | $55.84 | $55.19 | $55.84 | $35.58 | 3,023 |
| 2017-03-10 | $56.10 | $56.10 | $55.28 | $55.28 | $35.22 | 4,385 |
| 2017-03-09 | $56.00 | $56.00 | $54.16 | $55.58 | $35.41 | 7,172 |
| 2017-03-08 | $58.68 | $58.80 | $56.51 | $56.51 | $36.01 | 11,425 |
| 2017-03-07 | $58.55 | $58.84 | $58.31 | $58.84 | $37.49 | 1,646 |
| 2017-03-06 | $58.53 | $58.85 | $58.51 | $58.85 | $37.50 | 793 |
| 2017-03-03 | $59.26 | $59.26 | $59.26 | $59.26 | $37.76 | 226 |
| 2017-03-02 | $58.94 | $59.50 | $58.94 | $59.50 | $37.91 | 2,961 |
| 2017-03-01 | $59.00 | $59.45 | $59.00 | $59.29 | $37.78 | 4,021 |
| 2017-02-28 | $57.05 | $58.23 | $57.05 | $57.89 | $36.89 | 2,595 |
| 2017-02-27 | $57.52 | $57.52 | $57.15 | $57.22 | $36.46 | 1,629 |
| 2017-02-24 | $56.60 | $58.24 | $56.60 | $56.99 | $36.31 | 5,408 |
| 2017-02-23 | $59.38 | $59.38 | $57.98 | $58.27 | $37.13 | 3,457 |
| 2017-02-22 | $59.85 | $59.91 | $59.38 | $59.91 | $38.17 | 1,695 |
| 2017-02-21 | $59.43 | $61.02 | $59.43 | $60.73 | $38.70 | 9,821 |
| 2017-02-17 | $59.65 | $59.65 | $59.29 | $59.40 | $37.85 | 1,474 |
| 2017-02-16 | $61.66 | $61.66 | $60.18 | $60.18 | $38.35 | 1,451 |
| 2017-02-15 | $61.50 | $61.55 | $61.10 | $61.31 | $39.07 | 6,572 |
| 2017-02-14 | $60.06 | $61.20 | $60.05 | $61.20 | $39.00 | 1,402 |
| 2017-02-13 | $59.29 | $59.76 | $59.29 | $59.76 | $38.08 | 1,468 |
| 2017-02-10 | $60.79 | $60.79 | $60.15 | $60.15 | $38.33 | 4,659 |
| 2017-02-09 | $60.09 | $60.47 | $60.09 | $60.41 | $38.49 | 894 |
| 2017-02-08 | $58.18 | $59.42 | $58.18 | $59.42 | $37.86 | 513 |
| 2017-02-07 | $60.22 | $60.22 | $58.86 | $59.61 | $37.98 | 1,679 |
| 2017-02-06 | $60.55 | $62.03 | $60.11 | $60.38 | $38.47 | 2,573 |
| 2017-02-03 | $60.00 | $60.75 | $59.97 | $60.41 | $38.49 | 4,487 |
| 2017-02-02 | $58.30 | $59.67 | $58.30 | $59.67 | $38.02 | 4,506 |
| 2017-02-01 | $58.90 | $58.90 | $58.49 | $58.85 | $37.50 | 2,043 |
| 2017-01-31 | $56.18 | $56.36 | $55.64 | $56.05 | $35.71 | 2,225 |
| 2017-01-30 | $58.90 | $58.90 | $56.00 | $56.09 | $35.74 | 2,053 |
| 2017-01-27 | $60.00 | $60.00 | $57.96 | $58.92 | $37.54 | 4,182 |
| 2017-01-26 | $58.00 | $59.52 | $58.00 | $59.15 | $37.69 | 3,454 |
| 2017-01-25 | $56.16 | $57.79 | $56.16 | $57.55 | $36.67 | 4,751 |
| 2017-01-24 | $54.23 | $55.66 | $54.17 | $55.64 | $35.45 | 5,342 |
| 2017-01-23 | $53.00 | $53.12 | $52.49 | $53.12 | $33.85 | 2,178 |
| 2017-01-20 | $53.11 | $53.50 | $53.05 | $53.10 | $33.83 | 3,049 |
| 2017-01-19 | $52.97 | $52.97 | $52.97 | $52.97 | $33.75 | 513 |
| 2017-01-18 | $53.40 | $53.40 | $53.26 | $53.26 | $33.93 | 4,234 |
| 2017-01-17 | $54.15 | $54.60 | $54.15 | $54.33 | $34.62 | 1,811 |
| 2017-01-13 | $53.81 | $53.81 | $53.45 | $53.45 | $34.06 | 791 |
| 2017-01-12 | $53.40 | $53.40 | $53.40 | $53.40 | $34.03 | 45 |
| 2017-01-11 | $53.20 | $53.40 | $52.95 | $53.40 | $34.03 | 3,030 |
| 2017-01-10 | $56.08 | $56.08 | $54.15 | $54.15 | $33.46 | 10,813 |
| 2017-01-09 | $56.50 | $56.50 | $55.28 | $55.90 | $34.54 | 7,214 |
| 2017-01-06 | $56.37 | $56.89 | $56.37 | $56.72 | $35.05 | 1,447 |
| 2017-01-05 | $56.05 | $56.15 | $55.76 | $56.01 | $34.61 | 1,933 |
| 2017-01-04 | $55.26 | $55.67 | $55.26 | $55.67 | $34.40 | 1,250 |
| 2017-01-03 | $54.80 | $55.55 | $54.35 | $54.66 | $33.77 | 7,074 |
| 2016-12-30 | $53.59 | $53.90 | $53.59 | $53.90 | $33.30 | 1,223 |
| 2016-12-29 | $53.76 | $53.76 | $53.62 | $53.62 | $33.13 | 1,225 |
| 2016-12-28 | $55.08 | $55.08 | $53.90 | $53.90 | $33.30 | 2,723 |
| 2016-12-27 | $54.90 | $55.05 | $54.82 | $54.82 | $33.87 | 3,166 |
| 2016-12-23 | $54.69 | $54.69 | $54.51 | $54.51 | $33.68 | 867 |
| 2016-12-22 | $53.00 | $54.53 | $53.00 | $53.82 | $33.25 | 4,532 |
| 2016-12-21 | $52.30 | $52.53 | $52.01 | $52.49 | $32.43 | 3,345 |
| 2016-12-20 | $51.20 | $51.98 | $50.81 | $51.39 | $31.75 | 6,010 |
| 2016-12-19 | $50.06 | $51.01 | $50.06 | $50.57 | $31.25 | 3,362 |
| 2016-12-16 | $48.07 | $50.49 | $48.07 | $50.49 | $31.20 | 4,409 |
| 2016-12-15 | $48.80 | $48.80 | $48.80 | $48.80 | $30.15 | 630 |
| 2016-12-14 | $49.47 | $49.66 | $48.35 | $48.35 | $29.88 | 8,574 |
| 2016-12-13 | $49.21 | $49.96 | $49.21 | $49.88 | $30.82 | 496 |
| 2016-12-12 | $50.57 | $50.68 | $49.32 | $49.32 | $30.47 | 3,080 |
| 2016-12-09 | $49.64 | $49.64 | $49.12 | $49.22 | $30.41 | 3,280 |
| 2016-12-08 | $49.04 | $49.31 | $48.97 | $49.12 | $30.35 | 4,008 |
| 2016-12-07 | $47.99 | $48.38 | $47.88 | $48.38 | $29.89 | 1,458 |
| 2016-12-06 | $47.50 | $48.05 | $47.50 | $47.98 | $29.64 | 3,440 |
| 2016-12-05 | $48.16 | $48.36 | $47.74 | $48.20 | $29.78 | 9,871 |
| 2016-12-02 | $48.25 | $52.26 | $48.14 | $48.41 | $29.91 | 24,006 |
| 2016-12-01 | $51.00 | $51.00 | $47.91 | $47.91 | $29.60 | 11,940 |
| 2016-11-30 | $48.00 | $50.50 | $48.00 | $50.00 | $30.89 | 8,070 |
| 2016-11-29 | $46.10 | $46.44 | $45.45 | $46.44 | $28.70 | 6,950 |
| 2016-11-28 | $48.66 | $48.90 | $47.35 | $47.35 | $29.26 | 5,639 |
| 2016-11-23 | $49.25 | $49.25 | $49.25 | $49.25 | $30.43 | 11 |
| 2016-11-22 | $50.55 | $50.55 | $49.25 | $49.25 | $30.43 | 300 |
| 2016-11-21 | $50.82 | $51.43 | $49.49 | $49.95 | $30.86 | 4,249 |
| 2016-11-18 | $48.60 | $49.66 | $48.60 | $49.62 | $30.66 | 1,772 |
| 2016-11-17 | $48.95 | $48.95 | $48.95 | $48.95 | $30.24 | 590 |
| 2016-11-16 | $49.25 | $49.25 | $49.25 | $49.25 | $30.43 | 365 |
| 2016-11-15 | $50.50 | $50.50 | $49.61 | $49.70 | $30.71 | 4,174 |
| 2016-11-14 | $47.50 | $48.88 | $47.25 | $48.88 | $30.20 | 3,548 |
| 2016-11-11 | $47.42 | $47.42 | $47.35 | $47.35 | $29.26 | 200 |
| 2016-11-10 | $49.19 | $49.19 | $48.47 | $48.47 | $29.95 | 2,056 |
| 2016-11-09 | $47.43 | $48.05 | $47.43 | $47.61 | $29.42 | 3,982 |
| 2016-11-08 | $45.45 | $45.49 | $45.00 | $45.31 | $28.00 | 3,103 |
| 2016-11-07 | $45.38 | $45.38 | $44.64 | $44.64 | $27.58 | 3,045 |
| 2016-11-04 | $44.25 | $44.59 | $44.24 | $44.30 | $27.37 | 5,169 |
| 2016-11-03 | $44.99 | $44.99 | $44.97 | $44.97 | $27.79 | 414 |
| 2016-11-02 | $45.65 | $46.03 | $44.50 | $46.03 | $28.44 | 3,889 |
| 2016-11-01 | $47.59 | $47.59 | $47.59 | $47.59 | $29.40 | 113 |
| 2016-10-31 | $48.00 | $48.00 | $47.39 | $47.59 | $29.40 | 8,440 |
| 2016-10-28 | $49.49 | $49.50 | $49.00 | $49.00 | $30.28 | 1,070 |
| 2016-10-27 | $50.38 | $50.38 | $50.00 | $50.10 | $30.96 | 1,159 |
| 2016-10-26 | $49.55 | $49.79 | $49.55 | $49.79 | $30.76 | 979 |
| 2016-10-25 | $51.22 | $51.22 | $51.22 | $51.22 | $31.65 | 228 |
| 2016-10-24 | $51.96 | $52.31 | $51.22 | $51.22 | $31.65 | 745 |
| 2016-10-21 | $52.40 | $52.40 | $52.40 | $52.40 | $32.38 | 42 |
| 2016-10-20 | $52.40 | $52.40 | $52.40 | $52.40 | $32.38 | 78 |
| 2016-10-19 | $51.50 | $52.40 | $51.50 | $52.40 | $32.38 | 1,043 |
| 2016-10-18 | $50.20 | $50.20 | $50.20 | $50.20 | $31.02 | 0 |
| 2016-10-17 | $49.96 | $50.20 | $49.95 | $50.20 | $31.02 | 995 |
| 2016-10-14 | $50.81 | $50.93 | $50.81 | $50.84 | $31.41 | 970 |
| 2016-10-13 | $50.29 | $50.29 | $50.29 | $50.29 | $31.07 | 520 |
| 2016-10-12 | $50.24 | $50.68 | $50.24 | $50.48 | $31.19 | 1,340 |
| 2016-10-11 | $50.37 | $50.49 | $50.37 | $50.45 | $31.17 | 934 |
| 2016-10-10 | $52.84 | $53.17 | $52.75 | $53.13 | $31.72 | 1,895 |
| 2016-10-07 | $50.50 | $51.68 | $49.02 | $51.57 | $30.78 | 1,920 |
| 2016-10-06 | $52.00 | $52.00 | $51.04 | $51.04 | $30.47 | 1,845 |
| 2016-10-05 | $52.34 | $52.34 | $51.80 | $51.80 | $30.92 | 843 |
| 2016-10-04 | $53.09 | $53.09 | $53.09 | $53.09 | $31.69 | 31 |
| 2016-10-03 | $53.11 | $53.11 | $53.06 | $53.09 | $31.69 | 305 |
| 2016-09-30 | $53.90 | $53.90 | $53.90 | $53.90 | $32.18 | 1,008 |
| 2016-09-29 | $53.86 | $53.86 | $53.86 | $53.86 | $32.15 | 1,578 |
| 2016-09-28 | $52.05 | $53.87 | $52.05 | $53.83 | $32.13 | 5,600 |
| 2016-09-27 | $51.50 | $51.51 | $51.30 | $51.43 | $30.70 | 4,968 |
| 2016-09-26 | $53.45 | $53.45 | $53.45 | $53.45 | $31.91 | 288 |
| 2016-09-23 | $53.18 | $53.45 | $53.18 | $53.45 | $31.91 | 2,044 |
| 2016-09-22 | $52.50 | $53.21 | $52.36 | $53.14 | $31.72 | 8,403 |
| 2016-09-21 | $49.93 | $51.44 | $49.85 | $51.42 | $30.70 | 3,116 |
| 2016-09-20 | $49.63 | $49.63 | $48.99 | $49.20 | $29.37 | 1,992 |
| 2016-09-19 | $50.17 | $50.17 | $49.44 | $49.44 | $29.51 | 2,290 |
| 2016-09-16 | $47.27 | $47.50 | $47.27 | $47.50 | $28.36 | 926 |
| 2016-09-15 | $48.50 | $48.50 | $47.87 | $47.91 | $28.60 | 2,642 |
| 2016-09-14 | $48.41 | $49.50 | $48.15 | $48.35 | $28.86 | 1,957 |
| 2016-09-13 | $49.54 | $49.54 | $48.23 | $48.23 | $28.79 | 8,435 |
| 2016-09-12 | $51.01 | $52.08 | $50.71 | $52.00 | $31.04 | 2,844 |
| 2016-09-09 | $54.00 | $54.00 | $51.95 | $52.17 | $31.14 | 18,040 |
| 2016-09-08 | $55.23 | $55.23 | $54.79 | $54.79 | $32.71 | 4,670 |
| 2016-09-07 | $54.27 | $54.81 | $54.05 | $54.05 | $32.27 | 3,710 |
| 2016-09-06 | $53.56 | $53.99 | $53.56 | $53.63 | $32.02 | 3,141 |
| 2016-09-02 | $53.45 | $53.45 | $52.03 | $53.20 | $31.76 | 6,000 |
| 2016-09-01 | $51.39 | $51.48 | $51.20 | $51.46 | $30.72 | 1,898 |
| 2016-08-31 | $51.08 | $51.24 | $51.06 | $51.24 | $30.59 | 583 |
| 2016-08-30 | $52.66 | $52.66 | $52.05 | $52.28 | $31.21 | 12,336 |
| 2016-08-29 | $52.14 | $52.75 | $51.86 | $52.73 | $31.48 | 5,673 |
| 2016-08-26 | $52.88 | $52.98 | $52.07 | $52.07 | $31.08 | 6,575 |
| 2016-08-25 | $51.97 | $51.97 | $51.97 | $51.97 | $31.02 | 0 |
| 2016-08-24 | $52.45 | $52.45 | $51.80 | $51.97 | $31.02 | 1,820 |
| 2016-08-23 | $52.80 | $52.83 | $52.80 | $52.83 | $31.54 | 1,909 |
| 2016-08-22 | $53.30 | $53.30 | $52.86 | $52.86 | $31.56 | 1,478 |
| 2016-08-19 | $55.28 | $55.28 | $55.28 | $55.28 | $33.00 | 0 |
| 2016-08-18 | $54.18 | $55.28 | $54.18 | $55.28 | $33.00 | 12,942 |
| 2016-08-17 | $54.35 | $54.35 | $53.36 | $53.62 | $32.01 | 19,174 |
| 2016-08-16 | $53.99 | $54.57 | $53.99 | $54.57 | $32.58 | 730 |
| 2016-08-15 | $54.79 | $54.88 | $54.18 | $54.18 | $32.34 | 4,107 |
| 2016-08-12 | $53.32 | $53.32 | $53.32 | $53.32 | $31.83 | 443 |
| 2016-08-11 | $52.67 | $53.32 | $52.67 | $53.32 | $31.83 | 670 |
| 2016-08-10 | $52.36 | $52.64 | $52.01 | $52.04 | $31.07 | 1,724 |
| 2016-08-09 | $54.63 | $54.63 | $53.44 | $53.44 | $31.90 | 1,992 |
| 2016-08-08 | $52.98 | $54.90 | $52.98 | $54.09 | $32.29 | 43,671 |
| 2016-08-05 | $52.66 | $53.80 | $52.03 | $52.83 | $31.54 | 37,345 |
| 2016-08-04 | $52.58 | $52.66 | $52.57 | $52.66 | $31.44 | 6,519 |
| 2016-08-03 | $50.50 | $52.55 | $50.50 | $52.48 | $31.33 | 6,184 |
| 2016-08-02 | $49.39 | $49.39 | $48.50 | $48.97 | $29.23 | 1,729 |
| 2016-08-01 | $50.62 | $50.64 | $49.01 | $49.23 | $29.39 | 8,734 |
| 2016-07-29 | $50.97 | $52.52 | $50.97 | $52.52 | $31.35 | 2,135 |
| 2016-07-28 | $51.28 | $51.83 | $51.27 | $51.34 | $30.65 | 10,400 |
| 2016-07-27 | $52.75 | $52.75 | $51.59 | $51.65 | $30.83 | 2,378 |
| 2016-07-26 | $52.64 | $52.65 | $51.86 | $52.37 | $31.26 | 10,738 |
| 2016-07-25 | $53.02 | $53.50 | $52.92 | $52.95 | $31.61 | 8,962 |
| 2016-07-22 | $53.60 | $54.12 | $53.35 | $54.08 | $32.28 | 11,725 |
| 2016-07-21 | $54.79 | $54.93 | $53.35 | $53.35 | $31.85 | 924 |
| 2016-07-20 | $52.52 | $54.59 | $52.52 | $54.59 | $32.59 | 1,297 |
| 2016-07-19 | $53.76 | $53.76 | $53.45 | $53.73 | $32.07 | 427 |
| 2016-07-18 | $53.20 | $54.91 | $53.10 | $53.74 | $32.08 | 6,603 |
| 2016-07-15 | $53.37 | $53.37 | $53.05 | $53.05 | $31.67 | 466 |
| 2016-07-14 | $53.55 | $53.96 | $53.24 | $53.96 | $32.21 | 8,700 |
| 2016-07-13 | $53.61 | $53.65 | $52.41 | $52.85 | $31.55 | 6,935 |
| 2016-07-12 | $52.61 | $54.62 | $52.42 | $54.08 | $32.28 | 25,423 |
| 2016-07-11 | $53.97 | $53.99 | $52.50 | $52.51 | $30.44 | 20,029 |
| 2016-07-08 | $52.23 | $52.76 | $52.23 | $52.76 | $30.58 | 3,908 |
| 2016-07-07 | $53.60 | $53.60 | $52.13 | $52.13 | $30.22 | 794 |
| 2016-07-06 | $51.28 | $51.61 | $51.28 | $51.61 | $29.92 | 8,400 |
| 2016-07-05 | $53.51 | $53.70 | $51.29 | $52.38 | $30.36 | 6,285 |
| 2016-07-01 | $54.50 | $54.50 | $53.66 | $53.66 | $31.11 | 2,860 |
| 2016-06-30 | $53.60 | $54.17 | $53.60 | $53.70 | $31.13 | 11,259 |
| 2016-06-29 | $52.74 | $52.75 | $52.74 | $52.75 | $30.58 | 2,155 |
| 2016-06-28 | $51.58 | $51.58 | $49.95 | $51.03 | $29.58 | 5,974 |
| 2016-06-27 | $52.11 | $52.11 | $47.50 | $48.63 | $28.19 | 6,195 |
| 2016-06-24 | $53.93 | $54.19 | $52.91 | $52.93 | $30.68 | 14,801 |
| 2016-06-23 | $54.32 | $55.00 | $54.32 | $55.00 | $31.88 | 795 |
| 2016-06-22 | $53.38 | $53.91 | $53.38 | $53.91 | $31.25 | 303 |
| 2016-06-21 | $53.00 | $53.56 | $53.00 | $53.38 | $30.94 | 1,047 |
| 2016-06-20 | $52.03 | $52.03 | $52.03 | $52.03 | $30.16 | 530 |
| 2016-06-17 | $50.70 | $51.04 | $50.65 | $50.75 | $29.42 | 2,702 |
| 2016-06-16 | $48.78 | $50.59 | $48.61 | $50.59 | $29.33 | 9,780 |
| 2016-06-15 | $48.61 | $50.88 | $48.61 | $50.39 | $29.21 | 36,023 |
| 2016-06-14 | $49.01 | $49.01 | $47.95 | $48.73 | $28.25 | 7,965 |
| 2016-06-13 | $51.39 | $51.39 | $50.25 | $50.42 | $29.23 | 15,445 |
| 2016-06-10 | $52.76 | $52.93 | $51.58 | $51.65 | $29.94 | 5,900 |
| 2016-06-09 | $52.79 | $53.96 | $52.78 | $53.90 | $31.25 | 4,673 |
| 2016-06-08 | $55.42 | $55.62 | $53.91 | $53.91 | $31.25 | 5,653 |
| 2016-06-07 | $54.57 | $54.87 | $54.41 | $54.61 | $31.66 | 5,175 |
| 2016-06-06 | $52.41 | $53.35 | $52.41 | $53.24 | $30.86 | 2,754 |
| 2016-06-03 | $52.33 | $52.49 | $51.00 | $51.48 | $29.84 | 2,914 |
| 2016-06-02 | $50.80 | $51.69 | $50.56 | $51.69 | $29.96 | 12,320 |
| 2016-06-01 | $50.52 | $50.52 | $50.52 | $50.52 | $29.29 | 210 |
| 2016-05-31 | $49.64 | $50.05 | $48.52 | $48.52 | $28.13 | 2,193 |
| 2016-05-27 | $48.23 | $48.80 | $48.04 | $48.77 | $28.27 | 2,715 |
| 2016-05-26 | $49.12 | $49.12 | $49.01 | $49.01 | $28.41 | 2,101 |
| 2016-05-25 | $50.41 | $50.41 | $49.60 | $50.04 | $29.01 | 3,605 |
| 2016-05-24 | $50.50 | $50.91 | $49.03 | $49.06 | $28.44 | 4,270 |
| 2016-05-23 | $48.00 | $50.10 | $48.00 | $50.10 | $29.04 | 525 |
| 2016-05-20 | $48.90 | $50.31 | $48.51 | $50.30 | $29.16 | 5,089 |
| 2016-05-19 | $47.00 | $49.00 | $46.64 | $48.75 | $28.26 | 9,932 |
| 2016-05-18 | $48.79 | $48.94 | $47.71 | $47.71 | $27.66 | 1,051 |
| 2016-05-17 | $48.90 | $50.45 | $48.90 | $49.65 | $28.78 | 13,815 |
| 2016-05-16 | $48.33 | $48.85 | $48.28 | $48.85 | $28.32 | 5,481 |
| 2016-05-13 | $46.80 | $47.45 | $46.05 | $46.17 | $26.76 | 3,264 |
| 2016-05-12 | $46.41 | $46.75 | $45.84 | $46.73 | $27.09 | 7,715 |
| 2016-05-11 | $43.40 | $45.95 | $43.40 | $45.75 | $26.52 | 4,873 |
| 2016-05-10 | $42.68 | $45.82 | $42.68 | $44.50 | $25.80 | 9,803 |
| 2016-05-09 | $43.88 | $44.45 | $43.29 | $44.45 | $25.77 | 1,569 |
| 2016-05-06 | $46.28 | $46.69 | $46.28 | $46.56 | $26.99 | 600 |
| 2016-05-05 | $45.43 | $47.18 | $45.43 | $46.22 | $26.79 | 29,331 |
| 2016-05-04 | $45.22 | $45.28 | $43.70 | $43.76 | $25.37 | 5,355 |
| 2016-05-03 | $43.19 | $44.29 | $42.72 | $44.00 | $25.51 | 24,930 |
| 2016-05-02 | $47.00 | $47.00 | $47.00 | $47.00 | $27.25 | 83 |
| 2016-04-29 | $46.23 | $47.13 | $46.23 | $47.00 | $27.25 | 7,565 |
| 2016-04-28 | $47.00 | $47.00 | $45.59 | $45.63 | $26.45 | 4,656 |
| 2016-04-27 | $47.44 | $47.45 | $45.92 | $46.75 | $27.10 | 10,197 |
| 2016-04-26 | $45.47 | $45.47 | $45.47 | $45.47 | $26.36 | 34 |
| 2016-04-25 | $46.70 | $46.70 | $45.47 | $45.47 | $26.36 | 2,683 |
| 2016-04-22 | $47.00 | $47.00 | $46.55 | $46.70 | $27.07 | 1,360 |
| 2016-04-21 | $45.80 | $46.97 | $45.78 | $45.83 | $26.57 | 2,945 |
| 2016-04-20 | $45.41 | $46.46 | $45.41 | $45.93 | $26.63 | 3,372 |
| 2016-04-19 | $43.56 | $44.46 | $43.38 | $44.46 | $25.77 | 2,421 |
| 2016-04-18 | $38.00 | $39.45 | $38.00 | $39.45 | $22.87 | 1,420 |
| 2016-04-15 | $39.10 | $39.23 | $38.91 | $38.91 | $22.56 | 3,650 |
| 2016-04-14 | $40.60 | $40.60 | $40.60 | $40.60 | $23.54 | 55 |
| 2016-04-13 | $41.55 | $41.55 | $40.10 | $40.60 | $23.54 | 23,286 |
| 2016-04-12 | $38.40 | $41.00 | $38.40 | $40.49 | $23.47 | 29,020 |
| 2016-04-11 | $39.39 | $39.39 | $37.66 | $37.66 | $21.83 | 2,426 |
| 2016-04-08 | $37.33 | $37.34 | $37.33 | $37.34 | $21.65 | 410 |
| 2016-04-07 | $35.30 | $35.30 | $35.28 | $35.28 | $20.41 | 550 |
| 2016-04-06 | $35.89 | $35.89 | $35.89 | $35.89 | $20.76 | 331 |
| 2016-04-05 | $33.75 | $34.12 | $33.34 | $33.46 | $19.36 | 13,975 |
| 2016-04-04 | $34.19 | $35.56 | $34.13 | $34.13 | $19.74 | 1,852 |
| 2016-04-01 | $36.30 | $36.58 | $35.95 | $35.95 | $20.80 | 2,553 |
| 2016-03-31 | $38.11 | $38.11 | $38.09 | $38.09 | $22.03 | 1,730 |
| 2016-03-30 | $36.73 | $37.13 | $36.13 | $37.03 | $21.42 | 4,000 |
| 2016-03-29 | $33.34 | $35.20 | $33.34 | $35.10 | $20.30 | 3,296 |
| 2016-03-28 | $35.30 | $35.30 | $34.49 | $34.71 | $20.08 | 2,939 |
| 2016-03-24 | $33.70 | $35.91 | $33.70 | $35.30 | $20.42 | 7,224 |
| 2016-03-23 | $36.66 | $36.66 | $35.60 | $35.83 | $20.73 | 1,209 |
| 2016-03-22 | $38.27 | $38.27 | $38.27 | $38.27 | $22.14 | 207 |
| 2016-03-21 | $37.70 | $37.70 | $37.25 | $37.50 | $21.69 | 529 |
| 2016-03-18 | $38.73 | $39.36 | $38.73 | $38.97 | $22.54 | 7,992 |
| 2016-03-17 | $38.52 | $40.31 | $38.52 | $39.44 | $22.81 | 5,154 |
| 2016-03-16 | $36.05 | $38.02 | $36.05 | $37.95 | $21.95 | 9,578 |
| 2016-03-15 | $34.30 | $34.30 | $33.34 | $34.10 | $19.73 | 1,426 |
| 2016-03-14 | $35.32 | $35.93 | $35.06 | $35.61 | $20.60 | 7,746 |
| 2016-03-11 | $36.01 | $36.08 | $35.84 | $35.84 | $20.73 | 2,616 |
| 2016-03-10 | $34.45 | $35.09 | $33.91 | $34.24 | $19.81 | 24,081 |
| 2016-03-09 | $35.06 | $35.82 | $34.53 | $35.20 | $20.36 | 21,419 |
| 2016-03-08 | $37.77 | $38.34 | $34.55 | $34.55 | $19.99 | 37,338 |
| 2016-03-07 | $36.22 | $50.71 | $36.22 | $38.97 | $22.54 | 17,704 |
| 2016-03-04 | $37.54 | $37.92 | $36.02 | $36.60 | $21.17 | 23,833 |
| 2016-03-03 | $35.31 | $37.87 | $34.67 | $36.85 | $21.32 | 17,279 |
| 2016-03-02 | $32.73 | $36.35 | $31.65 | $35.06 | $20.28 | 50,563 |
| 2016-03-01 | $32.26 | $32.92 | $31.60 | $32.58 | $18.85 | 27,759 |
| 2016-02-29 | $32.06 | $33.12 | $31.57 | $32.67 | $18.90 | 120,405 |
| 2016-02-26 | $31.80 | $33.41 | $31.45 | $31.68 | $18.33 | 66,341 |
| 2016-02-25 | $30.30 | $31.16 | $30.11 | $31.00 | $17.93 | 67,330 |
| 2016-02-24 | $28.88 | $31.36 | $28.86 | $31.34 | $18.13 | 21,015 |
| 2016-02-23 | $31.50 | $35.98 | $30.78 | $30.84 | $17.84 | 11,322 |
| 2016-02-22 | $31.23 | $32.60 | $31.23 | $32.45 | $18.77 | 1,263 |
| 2016-02-19 | $29.56 | $29.56 | $28.69 | $28.84 | $16.68 | 1,564 |
| 2016-02-18 | $30.00 | $30.59 | $30.00 | $30.59 | $17.70 | 694 |
| 2016-02-17 | $29.92 | $30.03 | $29.49 | $29.69 | $17.18 | 12,224 |
| 2016-02-16 | $25.54 | $27.02 | $24.92 | $26.92 | $15.57 | 11,520 |
| 2016-02-12 | $23.34 | $23.54 | $23.34 | $23.51 | $13.60 | 4,500 |
| 2016-02-11 | $22.67 | $23.41 | $19.43 | $20.96 | $12.12 | 36,220 |
| 2016-02-10 | $22.90 | $23.62 | $22.90 | $23.60 | $13.65 | 8,200 |
| 2016-02-09 | $23.25 | $23.25 | $23.25 | $23.25 | $13.45 | 113 |
UBS AG London Branch ETRACS 2X Monthly Leveraged Alerian MLP Infrastructure Index ETN Ser B 02122046 (MLPQ) News Headlines
Recent UBS AG London Branch ETRACS 2X Monthly Leveraged Alerian MLP Infrastructure Index ETN Ser B 02122046 (MLPQ) News
Similar Companies to UBS AG London Branch ETRACS 2X Monthly Leveraged Alerian MLP Infrastructure Index ETN Ser B 02122046 (MLPQ) 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 | -- | -- | -- |