Credit Suisse AG Nassau Branch XLinks Monthly Pay 2X Leveraged Alerian MLP Index ETN 05162036 (AMJL) Exchange: NYSE ARCA
Data as of May 2, 2025
$1.20 ($-0.36) -22.86%
Credit Suisse AG Nassau Branch XLinks Monthly Pay 2X Leveraged Alerian MLP Index ETN 05162036 - Daily Information
Click for more stock information on Credit Suisse AG Nassau Branch XLinks Monthly Pay 2X Leveraged Alerian MLP Index ETN 05162036.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.45 |
| Previous Close | $1.20 |
| High | $1.48 |
| Low | $1.19 |
| Adjusted Open | $1.45 |
| Previous Adjusted Close | $1.20 |
| Adjusted High | $1.48 |
| Adjusted Low | $1.19 |
About Credit Suisse AG Nassau Branch XLinks Monthly Pay 2X Leveraged Alerian MLP Index ETN 05162036 (AMJL)
DELISTED -
Invest in Credit Suisse AG Nassau Branch XLinks Monthly Pay 2X Leveraged Alerian MLP Index ETN 05162036 (AMJL)
Historical Stock Data for Credit Suisse AG Nassau Branch XLinks Monthly Pay 2X Leveraged Alerian MLP Index ETN 05162036 (AMJL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-03-18 | $1.45 | $1.48 | $1.19 | $1.20 | $1.20 | 79,383 |
| 2020-03-17 | $1.88 | $1.88 | $1.44 | $1.56 | $1.56 | 118,613 |
| 2020-03-16 | $1.91 | $1.91 | $1.36 | $1.88 | $1.88 | 99,198 |
| 2020-03-13 | $1.91 | $2.15 | $1.74 | $2.12 | $2.12 | 123,156 |
| 2020-03-12 | $2.13 | $2.13 | $1.60 | $1.83 | $1.83 | 80,702 |
| 2020-03-11 | $2.50 | $2.72 | $2.03 | $2.37 | $2.37 | 80,947 |
| 2020-03-10 | $3.16 | $3.18 | $1.70 | $2.72 | $2.49 | 421,318 |
| 2020-03-09 | $4.66 | $4.66 | $2.80 | $3.01 | $2.76 | 354,872 |
| 2020-03-06 | $5.51 | $7.01 | $5.10 | $5.18 | $4.74 | 75,395 |
| 2020-03-05 | $6.30 | $6.45 | $5.95 | $6.12 | $5.60 | 45,470 |
| 2020-03-04 | $6.82 | $7.00 | $6.40 | $6.63 | $6.07 | 30,763 |
| 2020-03-03 | $6.98 | $7.30 | $6.40 | $6.50 | $5.95 | 24,141 |
| 2020-03-02 | $6.64 | $6.99 | $6.20 | $6.65 | $6.09 | 49,676 |
| 2020-02-28 | $6.59 | $6.59 | $5.50 | $6.06 | $5.55 | 107,364 |
| 2020-02-27 | $6.41 | $6.71 | $5.87 | $6.29 | $5.76 | 83,585 |
| 2020-02-26 | $7.26 | $7.38 | $6.79 | $6.92 | $6.33 | 121,966 |
| 2020-02-25 | $8.11 | $8.24 | $7.35 | $7.39 | $6.77 | 58,274 |
| 2020-02-24 | $8.30 | $8.30 | $7.79 | $8.13 | $7.44 | 73,669 |
| 2020-02-21 | $8.71 | $8.74 | $8.43 | $8.49 | $7.77 | 55,729 |
| 2020-02-20 | $8.96 | $8.96 | $8.70 | $8.80 | $8.05 | 13,089 |
| 2020-02-19 | $9.04 | $9.17 | $8.71 | $8.82 | $8.08 | 32,714 |
| 2020-02-18 | $9.20 | $9.20 | $8.81 | $8.86 | $8.11 | 16,093 |
| 2020-02-14 | $8.95 | $8.95 | $8.85 | $8.91 | $8.16 | 24,696 |
| 2020-02-13 | $8.94 | $9.02 | $8.91 | $8.95 | $8.19 | 10,311 |
| 2020-02-12 | $9.19 | $9.19 | $8.87 | $9.00 | $8.24 | 16,372 |
| 2020-02-11 | $9.10 | $9.10 | $8.85 | $8.88 | $7.95 | 31,595 |
| 2020-02-10 | $9.28 | $9.28 | $8.68 | $8.75 | $7.83 | 109,967 |
| 2020-02-07 | $9.51 | $9.51 | $9.06 | $9.21 | $8.24 | 23,928 |
| 2020-02-06 | $9.72 | $9.72 | $9.30 | $9.34 | $8.36 | 45,246 |
| 2020-02-05 | $9.50 | $9.73 | $9.40 | $9.59 | $8.58 | 11,985 |
| 2020-02-04 | $9.12 | $9.50 | $9.12 | $9.32 | $8.34 | 24,894 |
| 2020-02-03 | $9.39 | $9.39 | $9.00 | $9.12 | $8.16 | 22,116 |
| 2020-01-31 | $9.40 | $9.50 | $9.09 | $9.21 | $8.24 | 32,615 |
| 2020-01-30 | $9.66 | $9.66 | $9.25 | $9.37 | $8.39 | 20,095 |
| 2020-01-29 | $9.77 | $9.80 | $9.50 | $9.66 | $8.65 | 12,441 |
| 2020-01-28 | $9.60 | $9.88 | $9.50 | $9.72 | $8.70 | 17,927 |
| 2020-01-27 | $9.65 | $9.79 | $9.45 | $9.59 | $8.58 | 15,382 |
| 2020-01-24 | $10.02 | $10.44 | $9.70 | $9.80 | $8.77 | 37,687 |
| 2020-01-23 | $10.00 | $10.30 | $9.89 | $10.05 | $9.00 | 16,810 |
| 2020-01-22 | $10.71 | $10.71 | $10.16 | $10.22 | $9.15 | 28,376 |
| 2020-01-21 | $11.15 | $11.15 | $10.59 | $10.72 | $9.59 | 33,661 |
| 2020-01-17 | $11.30 | $11.35 | $11.05 | $11.15 | $9.98 | 7,641 |
| 2020-01-16 | $11.23 | $11.47 | $11.10 | $11.30 | $10.11 | 28,673 |
| 2020-01-15 | $11.12 | $11.12 | $11.03 | $11.10 | $9.94 | 4,004 |
| 2020-01-14 | $11.12 | $11.15 | $10.97 | $11.10 | $9.94 | 42,636 |
| 2020-01-13 | $10.84 | $11.04 | $10.50 | $10.97 | $9.82 | 13,323 |
| 2020-01-10 | $10.81 | $10.99 | $10.56 | $10.60 | $9.49 | 45,955 |
| 2020-01-09 | $11.04 | $11.04 | $10.78 | $10.90 | $9.76 | 21,698 |
| 2020-01-08 | $11.30 | $11.30 | $10.79 | $10.95 | $9.80 | 31,053 |
| 2020-01-07 | $11.21 | $11.21 | $10.86 | $11.20 | $10.02 | 25,912 |
| 2020-01-06 | $10.79 | $11.01 | $10.77 | $10.93 | $9.78 | 20,663 |
| 2020-01-03 | $10.60 | $10.83 | $10.50 | $10.69 | $9.57 | 18,595 |
| 2020-01-02 | $10.45 | $10.57 | $10.26 | $10.54 | $9.43 | 8,404 |
| 2019-12-31 | $10.13 | $10.34 | $10.12 | $10.22 | $9.14 | 3,618 |
| 2019-12-30 | $10.53 | $10.53 | $10.15 | $10.28 | $9.20 | 28,251 |
| 2019-12-27 | $10.85 | $10.85 | $10.37 | $10.51 | $9.41 | 12,583 |
| 2019-12-26 | $10.39 | $10.68 | $10.39 | $10.68 | $9.56 | 16,643 |
| 2019-12-24 | $10.49 | $10.49 | $10.33 | $10.38 | $9.29 | 2,970 |
| 2019-12-23 | $10.33 | $10.40 | $10.28 | $10.37 | $9.28 | 10,221 |
| 2019-12-20 | $10.27 | $10.32 | $10.20 | $10.24 | $9.17 | 8,952 |
| 2019-12-19 | $10.20 | $10.38 | $10.12 | $10.23 | $9.15 | 20,052 |
| 2019-12-18 | $10.20 | $10.39 | $10.00 | $10.31 | $9.23 | 19,221 |
| 2019-12-17 | $9.83 | $10.37 | $9.72 | $10.21 | $9.14 | 44,540 |
| 2019-12-16 | $9.68 | $9.84 | $9.45 | $9.79 | $8.76 | 20,596 |
| 2019-12-13 | $9.57 | $9.67 | $9.37 | $9.45 | $8.45 | 4,772 |
| 2019-12-12 | $9.57 | $9.85 | $9.57 | $9.70 | $8.68 | 26,176 |
| 2019-12-11 | $9.41 | $9.71 | $9.41 | $9.57 | $8.56 | 25,408 |
| 2019-12-10 | $9.43 | $9.90 | $9.39 | $9.74 | $8.51 | 48,632 |
| 2019-12-09 | $9.00 | $9.33 | $8.95 | $9.33 | $8.16 | 34,744 |
| 2019-12-06 | $8.96 | $8.96 | $8.83 | $8.90 | $7.78 | 24,582 |
| 2019-12-05 | $8.95 | $8.95 | $8.80 | $8.80 | $7.69 | 11,263 |
| 2019-12-04 | $8.76 | $9.03 | $8.73 | $8.79 | $7.68 | 24,052 |
| 2019-12-03 | $8.88 | $8.92 | $8.69 | $8.76 | $7.66 | 64,283 |
| 2019-12-02 | $9.25 | $9.25 | $8.88 | $8.96 | $7.83 | 21,191 |
| 2019-11-29 | $9.20 | $9.24 | $9.01 | $9.15 | $8.00 | 5,048 |
| 2019-11-27 | $9.12 | $9.30 | $8.91 | $9.07 | $7.93 | 25,494 |
| 2019-11-26 | $9.47 | $9.66 | $8.99 | $9.29 | $8.12 | 21,973 |
| 2019-11-25 | $9.45 | $9.71 | $9.29 | $9.42 | $8.23 | 27,335 |
| 2019-11-22 | $9.35 | $9.60 | $9.07 | $9.42 | $8.23 | 11,427 |
| 2019-11-21 | $8.93 | $9.33 | $8.85 | $9.33 | $8.15 | 17,819 |
| 2019-11-20 | $8.75 | $8.87 | $8.67 | $8.80 | $7.69 | 12,478 |
| 2019-11-19 | $9.00 | $9.05 | $8.72 | $8.80 | $7.69 | 30,299 |
| 2019-11-18 | $9.53 | $9.53 | $9.00 | $9.00 | $7.86 | 36,008 |
| 2019-11-15 | $9.27 | $9.54 | $9.25 | $9.41 | $8.22 | 42,771 |
| 2019-11-14 | $9.30 | $9.52 | $9.09 | $9.23 | $8.07 | 23,203 |
| 2019-11-13 | $9.80 | $9.80 | $9.06 | $9.30 | $8.13 | 44,080 |
| 2019-11-12 | $10.14 | $10.43 | $9.69 | $9.69 | $8.23 | 70,523 |
| 2019-11-11 | $10.09 | $10.17 | $9.80 | $9.94 | $8.44 | 46,935 |
| 2019-11-08 | $10.34 | $10.34 | $9.81 | $10.09 | $8.57 | 42,472 |
| 2019-11-07 | $10.57 | $10.57 | $10.00 | $10.20 | $8.66 | 48,953 |
| 2019-11-06 | $10.71 | $10.98 | $10.34 | $10.39 | $8.82 | 37,152 |
| 2019-11-05 | $11.00 | $11.00 | $10.50 | $10.71 | $9.09 | 31,031 |
| 2019-11-04 | $10.96 | $11.00 | $10.76 | $10.88 | $9.23 | 13,534 |
| 2019-11-01 | $10.42 | $10.64 | $10.40 | $10.64 | $9.03 | 18,480 |
| 2019-10-31 | $10.40 | $10.40 | $10.28 | $10.40 | $8.83 | 6,258 |
| 2019-10-30 | $10.64 | $10.88 | $10.35 | $10.56 | $8.97 | 10,570 |
| 2019-10-29 | $10.50 | $10.53 | $10.42 | $10.48 | $8.90 | 12,124 |
| 2019-10-28 | $10.94 | $10.95 | $10.50 | $10.54 | $8.95 | 25,270 |
| 2019-10-25 | $10.70 | $10.89 | $10.70 | $10.80 | $9.17 | 5,478 |
| 2019-10-24 | $11.00 | $11.00 | $10.66 | $10.81 | $9.17 | 4,686 |
| 2019-10-23 | $10.75 | $10.88 | $10.72 | $10.76 | $9.13 | 5,277 |
| 2019-10-22 | $10.99 | $11.01 | $10.96 | $10.96 | $9.31 | 4,224 |
| 2019-10-21 | $10.99 | $10.99 | $10.81 | $10.84 | $9.20 | 2,329 |
| 2019-10-18 | $10.58 | $10.95 | $10.58 | $10.86 | $9.22 | 9,536 |
| 2019-10-17 | $10.76 | $11.07 | $10.66 | $10.68 | $9.07 | 14,322 |
| 2019-10-16 | $10.90 | $10.99 | $10.75 | $10.75 | $9.13 | 6,763 |
| 2019-10-15 | $10.57 | $10.94 | $10.52 | $10.94 | $9.29 | 3,545 |
| 2019-10-14 | $10.94 | $10.97 | $10.70 | $10.89 | $9.25 | 26,812 |
| 2019-10-11 | $10.64 | $11.13 | $10.64 | $11.01 | $9.35 | 8,421 |
| 2019-10-10 | $10.76 | $11.00 | $10.76 | $10.95 | $9.30 | 7,509 |
| 2019-10-09 | $11.40 | $11.40 | $10.94 | $10.94 | $9.29 | 8,304 |
| 2019-10-08 | $11.27 | $11.27 | $11.05 | $11.15 | $9.47 | 5,117 |
| 2019-10-07 | $11.55 | $11.65 | $11.37 | $11.41 | $9.69 | 1,946 |
| 2019-10-04 | $11.78 | $11.78 | $11.61 | $11.70 | $9.94 | 8,016 |
| 2019-10-03 | $11.55 | $11.78 | $11.31 | $11.78 | $10.00 | 6,842 |
| 2019-10-02 | $11.77 | $11.78 | $11.48 | $11.55 | $9.81 | 10,031 |
| 2019-10-01 | $12.07 | $12.07 | $11.82 | $11.82 | $10.04 | 6,897 |
| 2019-09-30 | $12.05 | $12.06 | $11.95 | $12.02 | $10.20 | 2,519 |
| 2019-09-27 | $11.96 | $12.11 | $11.87 | $11.96 | $10.15 | 7,633 |
| 2019-09-26 | $12.12 | $12.12 | $11.90 | $12.00 | $10.19 | 7,059 |
| 2019-09-25 | $12.29 | $12.50 | $12.01 | $12.24 | $10.39 | 6,112 |
| 2019-09-24 | $12.62 | $12.80 | $12.35 | $12.45 | $10.57 | 7,456 |
| 2019-09-23 | $12.75 | $12.79 | $12.69 | $12.69 | $10.77 | 2,606 |
| 2019-09-20 | $12.80 | $12.93 | $12.70 | $12.79 | $10.86 | 6,190 |
| 2019-09-19 | $13.21 | $13.21 | $12.73 | $12.76 | $10.83 | 4,005 |
| 2019-09-18 | $12.81 | $12.99 | $12.73 | $12.73 | $10.81 | 2,170 |
| 2019-09-17 | $12.77 | $13.00 | $12.48 | $12.79 | $10.86 | 7,182 |
| 2019-09-16 | $13.11 | $13.11 | $12.64 | $12.77 | $10.84 | 9,190 |
| 2019-09-13 | $12.17 | $12.53 | $12.17 | $12.49 | $10.60 | 14,027 |
| 2019-09-12 | $12.05 | $12.15 | $12.05 | $12.12 | $10.29 | 3,907 |
| 2019-09-11 | $12.46 | $12.66 | $12.46 | $12.55 | $10.36 | 23,281 |
| 2019-09-10 | $12.32 | $12.67 | $12.32 | $12.45 | $10.28 | 14,735 |
| 2019-09-09 | $12.25 | $12.47 | $12.25 | $12.31 | $10.16 | 1,940 |
| 2019-09-06 | $12.50 | $12.50 | $12.05 | $12.08 | $9.97 | 4,954 |
| 2019-09-05 | $12.25 | $12.40 | $12.20 | $12.20 | $10.08 | 2,342 |
| 2019-09-04 | $12.44 | $12.44 | $12.00 | $12.21 | $10.08 | 890 |
| 2019-09-03 | $12.42 | $12.42 | $11.95 | $11.95 | $9.86 | 3,419 |
| 2019-08-30 | $12.21 | $12.21 | $12.21 | $12.21 | $10.08 | 100 |
| 2019-08-29 | $11.87 | $12.41 | $11.86 | $12.21 | $10.08 | 4,042 |
| 2019-08-28 | $11.87 | $11.92 | $11.86 | $11.87 | $9.80 | 7,267 |
| 2019-08-27 | $11.53 | $11.53 | $11.17 | $11.34 | $9.36 | 1,899 |
| 2019-08-26 | $11.77 | $11.77 | $11.47 | $11.47 | $9.47 | 2,597 |
| 2019-08-23 | $12.00 | $12.10 | $11.50 | $11.50 | $9.50 | 9,544 |
| 2019-08-22 | $12.44 | $12.63 | $12.13 | $12.19 | $10.07 | 16,184 |
| 2019-08-21 | $12.45 | $12.50 | $12.39 | $12.41 | $10.25 | 5,417 |
| 2019-08-20 | $12.30 | $12.40 | $12.30 | $12.40 | $10.24 | 5,697 |
| 2019-08-19 | $12.15 | $12.42 | $12.12 | $12.25 | $10.12 | 7,323 |
| 2019-08-16 | $11.71 | $12.06 | $11.67 | $11.90 | $9.82 | 3,640 |
| 2019-08-15 | $11.31 | $11.76 | $11.31 | $11.63 | $9.60 | 4,597 |
| 2019-08-14 | $12.08 | $12.08 | $11.40 | $11.59 | $9.57 | 19,440 |
| 2019-08-13 | $11.90 | $12.13 | $11.82 | $12.08 | $9.97 | 6,087 |
| 2019-08-12 | $12.03 | $12.04 | $11.71 | $11.88 | $9.81 | 10,735 |
| 2019-08-09 | $12.51 | $12.51 | $12.31 | $12.31 | $10.00 | 3,231 |
| 2019-08-08 | $12.58 | $12.58 | $12.13 | $12.46 | $10.11 | 14,179 |
| 2019-08-07 | $12.55 | $12.55 | $11.98 | $12.14 | $9.85 | 9,143 |
| 2019-08-06 | $12.61 | $12.65 | $12.48 | $12.64 | $10.26 | 15,966 |
| 2019-08-05 | $13.35 | $13.35 | $12.60 | $12.85 | $10.43 | 14,497 |
| 2019-08-02 | $13.75 | $13.75 | $13.35 | $13.49 | $10.95 | 4,651 |
| 2019-08-01 | $13.96 | $13.96 | $13.63 | $13.86 | $11.25 | 3,370 |
| 2019-07-31 | $14.00 | $14.16 | $13.90 | $13.93 | $11.31 | 3,688 |
| 2019-07-30 | $13.82 | $14.04 | $13.70 | $14.01 | $11.37 | 7,398 |
| 2019-07-29 | $14.31 | $14.41 | $14.01 | $14.02 | $11.38 | 4,373 |
| 2019-07-26 | $14.55 | $14.70 | $14.40 | $14.50 | $11.77 | 3,298 |
| 2019-07-25 | $14.67 | $14.68 | $14.63 | $14.68 | $11.91 | 2,164 |
| 2019-07-24 | $14.71 | $14.74 | $14.71 | $14.74 | $11.96 | 596 |
| 2019-07-23 | $14.85 | $14.87 | $14.85 | $14.87 | $12.07 | 1,764 |
| 2019-07-22 | $14.50 | $14.77 | $14.50 | $14.73 | $11.95 | 3,921 |
| 2019-07-19 | $14.42 | $14.56 | $14.40 | $14.55 | $11.81 | 12,278 |
| 2019-07-18 | $14.55 | $14.55 | $14.37 | $14.40 | $11.69 | 1,877 |
| 2019-07-17 | $14.80 | $14.80 | $14.59 | $14.71 | $11.94 | 4,497 |
| 2019-07-16 | $14.79 | $14.89 | $14.75 | $14.86 | $12.06 | 8,975 |
| 2019-07-15 | $14.89 | $14.90 | $14.79 | $14.89 | $12.08 | 952 |
| 2019-07-12 | $14.73 | $14.95 | $14.73 | $14.86 | $12.06 | 2,934 |
| 2019-07-11 | $14.90 | $14.95 | $14.80 | $14.84 | $12.05 | 6,458 |
| 2019-07-10 | $14.58 | $14.86 | $14.58 | $14.86 | $12.06 | 457 |
| 2019-07-09 | $14.35 | $14.45 | $14.25 | $14.45 | $11.73 | 3,453 |
| 2019-07-08 | $14.70 | $14.70 | $14.33 | $14.46 | $11.74 | 3,564 |
| 2019-07-05 | $14.40 | $14.50 | $14.40 | $14.50 | $11.77 | 2,380 |
| 2019-07-03 | $14.28 | $14.50 | $14.27 | $14.45 | $11.73 | 6,693 |
| 2019-07-02 | $14.30 | $14.30 | $13.98 | $14.10 | $11.44 | 2,490 |
| 2019-07-01 | $14.04 | $14.34 | $14.04 | $14.17 | $11.50 | 23,549 |
| 2019-06-28 | $13.70 | $13.99 | $13.70 | $13.93 | $11.30 | 18,670 |
| 2019-06-27 | $13.90 | $13.90 | $13.68 | $13.68 | $11.10 | 2,625 |
| 2019-06-26 | $13.75 | $14.00 | $13.75 | $13.91 | $11.29 | 8,412 |
| 2019-06-25 | $13.85 | $13.85 | $13.67 | $13.67 | $11.09 | 3,041 |
| 2019-06-24 | $13.81 | $14.02 | $13.74 | $13.81 | $11.21 | 5,398 |
| 2019-06-21 | $13.60 | $13.92 | $13.60 | $13.85 | $11.24 | 7,115 |
| 2019-06-20 | $13.73 | $13.83 | $13.61 | $13.68 | $11.10 | 17,265 |
| 2019-06-19 | $13.56 | $13.66 | $13.43 | $13.65 | $11.08 | 15,201 |
| 2019-06-18 | $13.50 | $13.83 | $13.50 | $13.66 | $11.08 | 19,093 |
| 2019-06-17 | $13.75 | $13.75 | $13.50 | $13.61 | $11.04 | 6,472 |
| 2019-06-14 | $14.00 | $14.00 | $13.65 | $13.75 | $11.16 | 6,846 |
| 2019-06-13 | $13.85 | $14.11 | $13.85 | $14.02 | $11.38 | 3,667 |
| 2019-06-12 | $14.13 | $14.13 | $13.83 | $13.83 | $11.22 | 6,652 |
| 2019-06-11 | $14.02 | $14.48 | $14.02 | $14.14 | $11.19 | 3,664 |
| 2019-06-10 | $14.14 | $14.35 | $14.13 | $14.25 | $11.27 | 13,650 |
| 2019-06-07 | $14.22 | $14.25 | $14.12 | $14.14 | $11.18 | 3,822 |
| 2019-06-06 | $14.03 | $14.12 | $14.00 | $14.12 | $11.17 | 9,573 |
| 2019-06-05 | $14.08 | $14.10 | $13.88 | $13.97 | $11.05 | 5,580 |
| 2019-06-04 | $14.09 | $14.41 | $14.09 | $14.41 | $11.40 | 4,653 |
| 2019-06-03 | $13.95 | $14.01 | $13.82 | $14.01 | $11.09 | 5,315 |
| 2019-05-31 | $13.77 | $13.85 | $13.60 | $13.85 | $10.96 | 5,511 |
| 2019-05-30 | $14.07 | $14.17 | $13.96 | $13.97 | $11.05 | 6,283 |
| 2019-05-29 | $14.15 | $14.17 | $13.61 | $14.17 | $11.21 | 5,475 |
| 2019-05-28 | $14.54 | $14.61 | $14.33 | $14.33 | $11.34 | 3,343 |
| 2019-05-24 | $14.63 | $14.66 | $14.39 | $14.66 | $11.60 | 837 |
| 2019-05-23 | $14.85 | $14.85 | $14.03 | $14.39 | $11.39 | 4,294 |
| 2019-05-22 | $15.04 | $15.04 | $14.92 | $14.99 | $11.86 | 4,097 |
| 2019-05-21 | $15.03 | $15.17 | $14.94 | $15.05 | $11.90 | 3,273 |
| 2019-05-20 | $14.96 | $14.96 | $14.69 | $14.75 | $11.67 | 4,091 |
| 2019-05-17 | $15.01 | $15.10 | $14.90 | $14.91 | $11.80 | 5,069 |
| 2019-05-16 | $14.86 | $15.10 | $14.86 | $14.96 | $11.83 | 34,185 |
| 2019-05-15 | $14.52 | $14.85 | $14.47 | $14.71 | $11.64 | 5,386 |
| 2019-05-14 | $14.30 | $14.79 | $14.30 | $14.67 | $11.61 | 6,135 |
| 2019-05-13 | $14.78 | $14.78 | $14.32 | $14.46 | $11.44 | 4,196 |
| 2019-05-10 | $14.39 | $14.66 | $14.13 | $14.55 | $11.52 | 7,296 |
| 2019-05-09 | $14.00 | $14.07 | $13.85 | $13.92 | $10.86 | 1,260 |
| 2019-05-08 | $14.30 | $14.42 | $14.21 | $14.21 | $11.08 | 831 |
| 2019-05-07 | $14.00 | $14.16 | $14.00 | $14.01 | $10.93 | 3,896 |
| 2019-05-06 | $14.22 | $14.47 | $14.15 | $14.47 | $11.29 | 2,543 |
| 2019-05-03 | $14.17 | $14.30 | $13.99 | $14.30 | $11.15 | 17,681 |
| 2019-05-02 | $14.15 | $14.18 | $13.85 | $14.18 | $11.06 | 7,341 |
| 2019-05-01 | $14.37 | $14.46 | $14.27 | $14.46 | $11.28 | 3,829 |
| 2019-04-30 | $14.47 | $14.53 | $14.35 | $14.43 | $11.26 | 2,741 |
| 2019-04-29 | $14.32 | $14.73 | $14.32 | $14.59 | $11.38 | 11,812 |
| 2019-04-26 | $14.48 | $14.71 | $14.25 | $14.35 | $11.19 | 35,876 |
| 2019-04-25 | $14.57 | $14.63 | $14.37 | $14.63 | $11.41 | 15,302 |
| 2019-04-24 | $14.92 | $14.92 | $14.47 | $14.63 | $11.41 | 46,327 |
| 2019-04-23 | $15.00 | $15.08 | $14.95 | $14.95 | $11.66 | 2,744 |
| 2019-04-22 | $14.30 | $14.89 | $14.30 | $14.89 | $11.61 | 5,151 |
| 2019-04-18 | $14.50 | $14.50 | $14.23 | $14.40 | $11.23 | 19,592 |
| 2019-04-17 | $14.69 | $15.15 | $14.64 | $14.69 | $11.46 | 22,133 |
| 2019-04-16 | $14.92 | $14.92 | $14.70 | $14.81 | $11.55 | 2,426 |
| 2019-04-15 | $15.28 | $15.28 | $14.87 | $14.94 | $11.65 | 3,206 |
| 2019-04-12 | $15.09 | $15.33 | $15.09 | $15.21 | $11.86 | 3,372 |
| 2019-04-11 | $14.79 | $15.09 | $14.61 | $15.09 | $11.77 | 12,020 |
| 2019-04-10 | $15.17 | $15.17 | $14.58 | $14.75 | $11.51 | 17,802 |
| 2019-04-09 | $14.88 | $15.09 | $14.47 | $14.78 | $11.52 | 16,025 |
| 2019-04-08 | $15.40 | $15.40 | $15.15 | $15.15 | $11.82 | 35,575 |
| 2019-04-05 | $15.13 | $15.23 | $14.85 | $15.23 | $11.88 | 21,546 |
| 2019-04-04 | $15.28 | $15.28 | $14.85 | $14.99 | $11.69 | 17,090 |
| 2019-04-03 | $15.31 | $15.36 | $15.02 | $15.07 | $11.75 | 4,245 |
| 2019-04-02 | $15.41 | $15.41 | $15.02 | $15.27 | $11.91 | 2,974 |
| 2019-04-01 | $15.18 | $15.26 | $14.91 | $15.17 | $11.83 | 3,857 |
| 2019-03-29 | $14.82 | $14.93 | $14.69 | $14.93 | $11.65 | 1,589 |
| 2019-03-28 | $14.55 | $14.78 | $14.41 | $14.78 | $11.53 | 20,396 |
| 2019-03-27 | $14.67 | $14.98 | $14.50 | $14.50 | $11.31 | 19,117 |
| 2019-03-26 | $14.65 | $14.90 | $14.60 | $14.68 | $11.45 | 15,404 |
| 2019-03-25 | $14.62 | $14.74 | $14.35 | $14.64 | $11.42 | 32,441 |
| 2019-03-22 | $14.90 | $15.37 | $14.62 | $14.90 | $11.63 | 75,601 |
| 2019-03-21 | $15.06 | $15.34 | $14.98 | $15.32 | $11.95 | 70,450 |
| 2019-03-20 | $14.77 | $15.20 | $14.77 | $15.04 | $11.73 | 6,550 |
| 2019-03-19 | $14.89 | $15.07 | $14.82 | $14.98 | $11.68 | 5,623 |
| 2019-03-18 | $13.95 | $14.77 | $13.95 | $14.76 | $11.51 | 22,012 |
| 2019-03-15 | $14.31 | $14.41 | $14.08 | $14.32 | $11.17 | 2,596 |
| 2019-03-14 | $14.35 | $14.38 | $14.31 | $14.31 | $11.16 | 2,466 |
| 2019-03-13 | $14.98 | $14.98 | $14.30 | $14.30 | $11.16 | 5,541 |
| 2019-03-12 | $14.69 | $14.69 | $14.35 | $14.49 | $11.31 | 3,226 |
| 2019-03-11 | $14.55 | $14.91 | $14.50 | $14.80 | $11.28 | 12,092 |
| 2019-03-08 | $14.40 | $14.51 | $14.13 | $14.50 | $11.06 | 8,735 |
| 2019-03-07 | $14.27 | $14.50 | $14.09 | $14.40 | $10.98 | 8,755 |
| 2019-03-06 | $14.35 | $14.48 | $14.07 | $14.09 | $10.75 | 5,620 |
| 2019-03-05 | $14.57 | $14.57 | $14.34 | $14.39 | $10.97 | 5,948 |
| 2019-03-04 | $14.90 | $14.90 | $14.33 | $14.33 | $10.93 | 4,711 |
| 2019-03-01 | $14.55 | $14.55 | $14.17 | $14.35 | $10.94 | 3,172 |
| 2019-02-28 | $15.43 | $15.43 | $13.95 | $14.21 | $10.84 | 29,867 |
| 2019-02-27 | $15.57 | $15.57 | $14.09 | $14.37 | $10.96 | 2,095 |
| 2019-02-26 | $15.57 | $15.57 | $14.53 | $14.53 | $11.08 | 2,912 |
| 2019-02-25 | $14.90 | $14.90 | $14.78 | $14.89 | $11.35 | 4,618 |
| 2019-02-22 | $15.00 | $15.17 | $14.79 | $14.82 | $11.30 | 3,830 |
| 2019-02-21 | $15.00 | $15.04 | $14.64 | $14.79 | $11.28 | 2,654 |
| 2019-02-20 | $15.58 | $15.58 | $15.19 | $15.19 | $11.58 | 732 |
| 2019-02-19 | $15.27 | $15.30 | $15.15 | $15.30 | $11.67 | 1,168 |
| 2019-02-15 | $14.72 | $15.09 | $14.72 | $14.89 | $11.35 | 13,121 |
| 2019-02-14 | $14.72 | $14.72 | $14.47 | $14.62 | $11.15 | 3,347 |
| 2019-02-13 | $14.10 | $14.40 | $14.10 | $14.33 | $10.93 | 1,607 |
| 2019-02-12 | $14.02 | $14.11 | $13.87 | $14.08 | $10.74 | 3,167 |
| 2019-02-11 | $13.51 | $13.88 | $13.50 | $13.83 | $10.39 | 9,732 |
| 2019-02-08 | $13.87 | $13.87 | $13.41 | $13.70 | $10.28 | 10,293 |
| 2019-02-07 | $14.58 | $14.58 | $13.80 | $13.86 | $10.41 | 7,601 |
| 2019-02-06 | $15.00 | $15.00 | $14.66 | $14.66 | $11.01 | 12,293 |
| 2019-02-05 | $14.87 | $14.89 | $14.80 | $14.89 | $11.18 | 1,503 |
| 2019-02-04 | $14.57 | $14.98 | $14.50 | $14.87 | $11.16 | 14,238 |
| 2019-02-01 | $14.21 | $14.75 | $14.21 | $14.57 | $10.94 | 2,198 |
| 2019-01-31 | $14.51 | $14.60 | $14.38 | $14.38 | $10.79 | 1,538 |
| 2019-01-30 | $14.22 | $14.60 | $14.22 | $14.60 | $10.96 | 1,449 |
| 2019-01-29 | $14.39 | $14.39 | $14.16 | $14.25 | $10.69 | 523 |
| 2019-01-28 | $14.18 | $14.18 | $13.97 | $13.97 | $10.49 | 2,071 |
| 2019-01-25 | $13.90 | $14.27 | $13.90 | $14.27 | $10.71 | 2,690 |
| 2019-01-24 | $13.86 | $13.95 | $13.86 | $13.95 | $10.47 | 1,813 |
| 2019-01-23 | $13.88 | $13.88 | $13.80 | $13.80 | $10.36 | 2,800 |
| 2019-01-22 | $14.40 | $14.40 | $13.77 | $13.77 | $10.33 | 2,240 |
| 2019-01-18 | $14.26 | $14.35 | $14.20 | $14.35 | $10.77 | 1,464 |
| 2019-01-17 | $13.81 | $14.16 | $13.81 | $14.07 | $10.57 | 1,666 |
| 2019-01-16 | $13.97 | $14.33 | $13.90 | $14.10 | $10.58 | 4,473 |
| 2019-01-15 | $13.82 | $14.04 | $13.82 | $14.04 | $10.54 | 182 |
| 2019-01-14 | $14.00 | $14.00 | $13.39 | $13.60 | $10.21 | 7,021 |
| 2019-01-11 | $14.23 | $14.30 | $13.63 | $14.00 | $10.51 | 5,670 |
| 2019-01-10 | $14.57 | $14.57 | $14.10 | $14.14 | $10.62 | 4,970 |
| 2019-01-09 | $14.21 | $14.71 | $14.14 | $14.58 | $10.95 | 2,590 |
| 2019-01-08 | $13.74 | $14.40 | $13.74 | $14.27 | $10.71 | 1,055 |
| 2019-01-07 | $13.50 | $14.00 | $13.49 | $13.64 | $10.24 | 9,465 |
| 2019-01-04 | $12.88 | $13.29 | $12.58 | $13.29 | $9.98 | 11,917 |
| 2019-01-03 | $11.95 | $12.15 | $11.88 | $12.11 | $9.09 | 688 |
| 2019-01-02 | $11.39 | $12.17 | $11.39 | $11.84 | $8.89 | 5,963 |
| 2018-12-31 | $11.34 | $11.50 | $11.25 | $11.48 | $8.62 | 3,756 |
| 2018-12-28 | $11.36 | $11.60 | $10.79 | $11.17 | $8.38 | 5,648 |
| 2018-12-27 | $11.50 | $11.50 | $10.67 | $10.97 | $8.24 | 2,786 |
| 2018-12-26 | $10.40 | $11.56 | $10.19 | $11.56 | $8.68 | 15,109 |
| 2018-12-24 | $10.38 | $10.64 | $10.00 | $10.34 | $7.76 | 5,008 |
| 2018-12-21 | $11.04 | $11.91 | $11.04 | $11.39 | $8.55 | 4,195 |
| 2018-12-20 | $12.70 | $12.70 | $11.69 | $11.80 | $8.86 | 3,959 |
| 2018-12-19 | $12.19 | $13.11 | $11.90 | $12.64 | $9.49 | 10,110 |
| 2018-12-18 | $12.91 | $12.91 | $11.98 | $12.33 | $9.26 | 10,278 |
| 2018-12-17 | $13.91 | $13.91 | $12.94 | $12.94 | $9.71 | 10,334 |
| 2018-12-14 | $14.08 | $14.15 | $13.91 | $13.91 | $10.45 | 3,367 |
| 2018-12-13 | $13.98 | $14.19 | $13.78 | $14.19 | $10.66 | 2,259 |
| 2018-12-12 | $13.77 | $13.78 | $13.70 | $13.70 | $10.29 | 3,441 |
| 2018-12-11 | $14.30 | $14.30 | $13.81 | $13.99 | $10.19 | 5,324 |
| 2018-12-10 | $14.01 | $14.01 | $13.76 | $13.91 | $10.13 | 5,791 |
| 2018-12-07 | $15.13 | $15.13 | $14.49 | $14.50 | $10.56 | 17,307 |
| 2018-12-06 | $13.98 | $14.06 | $13.80 | $14.05 | $10.23 | 9,586 |
| 2018-12-04 | $15.25 | $15.26 | $14.80 | $14.86 | $10.82 | 5,426 |
| 2018-12-03 | $15.36 | $15.40 | $15.12 | $15.39 | $11.21 | 4,638 |
| 2018-11-30 | $14.89 | $14.89 | $14.75 | $14.75 | $10.74 | 4,147 |
| 2018-11-29 | $15.10 | $15.10 | $14.85 | $14.87 | $10.83 | 619 |
| 2018-11-28 | $14.92 | $14.92 | $14.04 | $14.49 | $10.56 | 3,608 |
| 2018-11-27 | $14.15 | $14.38 | $14.15 | $14.38 | $10.48 | 991 |
| 2018-11-26 | $14.40 | $14.40 | $14.40 | $14.40 | $10.49 | 12 |
| 2018-11-23 | $14.53 | $14.53 | $14.40 | $14.40 | $10.49 | 1,153 |
| 2018-11-21 | $14.90 | $15.02 | $14.90 | $15.02 | $10.94 | 455 |
| 2018-11-20 | $15.10 | $15.10 | $14.00 | $14.00 | $10.20 | 8,672 |
| 2018-11-19 | $15.40 | $15.40 | $15.07 | $15.19 | $11.06 | 1,407 |
| 2018-11-16 | $15.20 | $15.35 | $15.11 | $15.11 | $11.00 | 929 |
| 2018-11-15 | $15.00 | $15.17 | $15.00 | $15.16 | $11.04 | 2,282 |
| 2018-11-14 | $15.27 | $15.27 | $14.76 | $15.01 | $10.93 | 1,764 |
| 2018-11-13 | $15.38 | $15.59 | $14.90 | $14.92 | $10.87 | 5,466 |
| 2018-11-12 | $16.01 | $16.01 | $15.75 | $15.75 | $11.32 | 2,830 |
| 2018-11-09 | $16.02 | $16.02 | $15.80 | $15.93 | $11.45 | 1,709 |
| 2018-11-08 | $16.99 | $16.99 | $16.39 | $16.40 | $11.78 | 1,769 |
| 2018-11-07 | $16.25 | $16.44 | $16.05 | $16.31 | $11.72 | 2,418 |
| 2018-11-06 | $15.79 | $15.85 | $15.52 | $15.85 | $11.38 | 8,585 |
| 2018-11-05 | $16.25 | $16.25 | $15.50 | $15.95 | $11.46 | 4,221 |
| 2018-11-02 | $15.72 | $15.72 | $15.35 | $15.44 | $11.09 | 2,334 |
| 2018-11-01 | $15.45 | $15.45 | $15.45 | $15.45 | $11.10 | 233 |
| 2018-10-31 | $15.60 | $15.60 | $15.50 | $15.60 | $11.21 | 1,337 |
| 2018-10-30 | $14.86 | $14.89 | $14.86 | $14.89 | $10.70 | 489 |
| 2018-10-29 | $15.58 | $15.66 | $14.77 | $15.00 | $10.78 | 1,642 |
| 2018-10-26 | $15.39 | $15.45 | $15.39 | $15.45 | $11.10 | 995 |
| 2018-10-25 | $16.48 | $16.48 | $15.91 | $15.91 | $11.43 | 771 |
| 2018-10-24 | $16.65 | $16.65 | $15.93 | $15.93 | $11.45 | 2,008 |
| 2018-10-23 | $17.21 | $17.21 | $16.45 | $16.50 | $11.85 | 2,597 |
| 2018-10-22 | $17.74 | $17.74 | $17.50 | $17.50 | $12.57 | 1,055 |
| 2018-10-19 | $17.79 | $17.79 | $17.79 | $17.79 | $12.78 | 284 |
| 2018-10-18 | $18.05 | $18.05 | $18.05 | $18.05 | $12.97 | 115 |
| 2018-10-17 | $17.49 | $17.49 | $17.49 | $17.49 | $12.57 | 163 |
| 2018-10-16 | $17.49 | $17.49 | $17.49 | $17.49 | $12.57 | 147 |
| 2018-10-15 | $17.49 | $17.49 | $17.49 | $17.49 | $12.57 | 115 |
| 2018-10-12 | $17.36 | $17.56 | $17.36 | $17.49 | $12.57 | 759 |
| 2018-10-11 | $18.30 | $18.30 | $17.56 | $18.02 | $12.95 | 7,867 |
| 2018-10-10 | $18.54 | $18.54 | $18.53 | $18.53 | $13.31 | 392 |
| 2018-10-09 | $18.99 | $19.01 | $18.85 | $19.01 | $13.66 | 3,235 |
| 2018-10-08 | $18.33 | $18.33 | $18.33 | $18.33 | $13.17 | 520 |
| 2018-10-05 | $18.90 | $18.90 | $18.90 | $18.90 | $13.58 | 7 |
| 2018-10-04 | $18.46 | $18.90 | $18.46 | $18.90 | $13.58 | 599 |
| 2018-10-03 | $18.98 | $19.17 | $18.98 | $19.09 | $13.72 | 14,184 |
| 2018-10-02 | $18.93 | $19.00 | $18.93 | $19.00 | $13.65 | 11,745 |
| 2018-10-01 | $18.86 | $18.86 | $18.84 | $18.84 | $13.54 | 452 |
| 2018-09-28 | $17.95 | $17.95 | $17.95 | $17.95 | $12.90 | 34 |
| 2018-09-27 | $17.95 | $17.95 | $17.95 | $17.95 | $12.90 | 300 |
| 2018-09-26 | $19.66 | $19.99 | $17.83 | $17.94 | $12.89 | 1,200 |
| 2018-09-25 | $18.00 | $18.00 | $18.00 | $18.00 | $12.93 | 5,185 |
| 2018-09-24 | $17.21 | $18.35 | $17.21 | $18.35 | $13.18 | 5,900 |
| 2018-09-21 | $18.75 | $18.75 | $18.64 | $18.64 | $13.39 | 1,158 |
| 2018-09-20 | $18.66 | $18.86 | $18.60 | $18.78 | $13.49 | 5,301 |
| 2018-09-19 | $19.50 | $19.50 | $18.66 | $18.66 | $13.41 | 369 |
| 2018-09-18 | $18.80 | $18.80 | $18.80 | $18.80 | $13.51 | 0 |
| 2018-09-17 | $18.80 | $18.80 | $18.80 | $18.80 | $13.51 | 300 |
| 2018-09-14 | $18.90 | $19.06 | $18.69 | $19.06 | $13.69 | 4,078 |
| 2018-09-13 | $19.11 | $19.30 | $19.11 | $19.17 | $13.77 | 595 |
| 2018-09-12 | $20.08 | $20.08 | $19.93 | $20.00 | $13.97 | 1,619 |
| 2018-09-11 | $19.61 | $19.79 | $19.61 | $19.78 | $13.81 | 2,050 |
| 2018-09-10 | $19.22 | $19.64 | $19.22 | $19.36 | $13.52 | 3,965 |
| 2018-09-07 | $19.44 | $19.44 | $19.44 | $19.44 | $13.58 | 138 |
| 2018-09-06 | $20.00 | $20.00 | $19.44 | $19.44 | $13.58 | 707 |
| 2018-09-05 | $19.65 | $19.65 | $19.30 | $19.58 | $13.67 | 1,403 |
| 2018-09-04 | $19.29 | $19.74 | $19.29 | $19.32 | $13.49 | 4,262 |
| 2018-08-31 | $19.03 | $19.03 | $18.97 | $19.00 | $13.27 | 634 |
| 2018-08-30 | $19.30 | $19.30 | $19.21 | $19.29 | $13.47 | 2,592 |
| 2018-08-29 | $20.25 | $20.25 | $20.25 | $20.25 | $14.14 | 12 |
| 2018-08-28 | $20.41 | $20.41 | $20.25 | $20.25 | $14.14 | 4,552 |
| 2018-08-27 | $20.70 | $20.70 | $20.44 | $20.44 | $14.27 | 1,212 |
| 2018-08-24 | $20.85 | $20.85 | $20.85 | $20.85 | $14.56 | 2 |
| 2018-08-23 | $21.00 | $21.00 | $20.74 | $20.85 | $14.56 | 2,601 |
| 2018-08-22 | $20.70 | $20.86 | $20.70 | $20.86 | $14.56 | 1,003 |
| 2018-08-21 | $20.80 | $20.80 | $20.37 | $20.38 | $14.23 | 5,454 |
| 2018-08-20 | $20.60 | $20.78 | $20.60 | $20.74 | $14.48 | 796 |
| 2018-08-17 | $21.88 | $21.88 | $20.32 | $20.60 | $14.39 | 1,011 |
| 2018-08-16 | $19.80 | $20.24 | $19.80 | $19.92 | $13.91 | 1,207 |
| 2018-08-15 | $19.51 | $19.51 | $19.51 | $19.51 | $13.62 | 218 |
| 2018-08-14 | $20.45 | $20.45 | $20.26 | $20.26 | $14.15 | 834 |
| 2018-08-13 | $21.00 | $21.00 | $19.78 | $19.78 | $13.82 | 931 |
| 2018-08-10 | $21.32 | $21.32 | $21.00 | $21.00 | $14.66 | 2,142 |
| 2018-08-09 | $22.00 | $22.00 | $20.75 | $20.97 | $14.52 | 408 |
| 2018-08-08 | $20.52 | $20.52 | $20.52 | $20.52 | $14.21 | 418 |
| 2018-08-07 | $20.50 | $20.86 | $20.47 | $20.60 | $14.27 | 879 |
| 2018-08-06 | $20.49 | $20.49 | $20.36 | $20.36 | $14.10 | 616 |
| 2018-08-03 | $19.91 | $20.40 | $19.91 | $20.08 | $13.91 | 2,198 |
| 2018-08-02 | $18.62 | $20.00 | $17.39 | $19.83 | $13.73 | 5,535 |
| 2018-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $13.16 | 65 |
| 2018-07-31 | $18.87 | $19.08 | $18.87 | $19.00 | $13.16 | 737 |
| 2018-07-30 | $18.70 | $19.03 | $18.70 | $18.94 | $13.12 | 2,116 |
| 2018-07-27 | $19.25 | $19.25 | $18.64 | $18.64 | $12.91 | 1,433 |
| 2018-07-26 | $18.41 | $18.65 | $18.41 | $18.65 | $12.92 | 5,300 |
| 2018-07-25 | $18.46 | $18.50 | $18.37 | $18.50 | $12.81 | 4,163 |
| 2018-07-24 | $18.00 | $18.37 | $18.00 | $18.20 | $12.61 | 7,259 |
| 2018-07-23 | $17.74 | $18.00 | $17.74 | $18.00 | $12.47 | 3,579 |
| 2018-07-20 | $17.53 | $17.53 | $17.53 | $17.53 | $12.14 | 394 |
| 2018-07-19 | $17.40 | $18.46 | $17.40 | $18.46 | $12.79 | 8,623 |
| 2018-07-18 | $17.25 | $17.25 | $16.95 | $16.95 | $11.74 | 222 |
| 2018-07-17 | $17.00 | $17.05 | $17.00 | $17.05 | $11.81 | 1,040 |
| 2018-07-16 | $17.10 | $17.30 | $17.10 | $17.14 | $11.87 | 854 |
| 2018-07-13 | $17.48 | $17.48 | $17.00 | $17.30 | $11.98 | 1,322 |
| 2018-07-12 | $17.04 | $17.04 | $16.86 | $16.86 | $11.68 | 894 |
| 2018-07-11 | $16.77 | $17.11 | $16.77 | $17.11 | $11.85 | 3,333 |
| 2018-07-10 | $16.83 | $17.10 | $16.82 | $16.82 | $11.65 | 2,792 |
| 2018-07-09 | $16.58 | $16.58 | $16.58 | $16.58 | $11.48 | 78 |
| 2018-07-06 | $16.46 | $16.58 | $16.46 | $16.58 | $11.48 | 12,576 |
| 2018-07-05 | $16.66 | $16.66 | $16.50 | $16.50 | $11.43 | 569 |
| 2018-07-03 | $17.38 | $17.38 | $16.70 | $16.70 | $11.57 | 3,669 |
| 2018-07-02 | $16.50 | $16.91 | $16.50 | $16.91 | $11.71 | 990 |
| 2018-06-29 | $16.93 | $16.93 | $16.84 | $16.84 | $11.66 | 258 |
| 2018-06-28 | $16.31 | $17.10 | $16.31 | $17.10 | $11.84 | 857 |
| 2018-06-27 | $16.95 | $17.16 | $16.50 | $17.16 | $11.89 | 2,868 |
| 2018-06-26 | $17.14 | $17.20 | $17.14 | $17.20 | $11.91 | 1,747 |
| 2018-06-25 | $17.28 | $17.28 | $16.69 | $16.71 | $11.57 | 539 |
| 2018-06-22 | $17.66 | $17.75 | $17.66 | $17.75 | $12.30 | 916 |
| 2018-06-21 | $16.00 | $17.66 | $16.00 | $17.66 | $12.23 | 432 |
| 2018-06-20 | $17.30 | $17.30 | $17.30 | $17.30 | $11.98 | 1,777 |
| 2018-06-19 | $15.52 | $17.06 | $15.52 | $17.06 | $11.82 | 1,853 |
| 2018-06-18 | $16.82 | $16.82 | $16.82 | $16.82 | $11.65 | 126 |
| 2018-06-15 | $17.49 | $17.49 | $16.82 | $16.82 | $11.65 | 10,173 |
| 2018-06-14 | $18.19 | $18.19 | $18.19 | $18.19 | $12.60 | 206 |
| 2018-06-13 | $18.00 | $18.26 | $17.85 | $18.19 | $12.60 | 4,209 |
| 2018-06-12 | $18.48 | $18.63 | $18.30 | $18.35 | $12.71 | 4,766 |
| 2018-06-11 | $18.39 | $19.25 | $18.37 | $19.25 | $12.98 | 4,647 |
| 2018-06-08 | $18.54 | $18.54 | $18.15 | $18.45 | $12.44 | 2,748 |
| 2018-06-07 | $18.40 | $18.44 | $18.40 | $18.44 | $12.44 | 938 |
| 2018-06-06 | $18.20 | $18.65 | $18.20 | $18.55 | $12.51 | 2,123 |
| 2018-06-05 | $18.15 | $18.15 | $18.15 | $18.15 | $12.24 | 104 |
| 2018-06-04 | $18.76 | $18.76 | $18.02 | $18.15 | $12.24 | 1,914 |
| 2018-06-01 | $18.32 | $18.32 | $17.99 | $18.05 | $12.17 | 664 |
| 2018-05-31 | $17.50 | $18.00 | $17.50 | $18.00 | $12.14 | 3,680 |
| 2018-05-30 | $17.53 | $18.00 | $17.52 | $18.00 | $12.14 | 4,200 |
| 2018-05-29 | $17.51 | $17.51 | $17.51 | $17.51 | $11.81 | 0 |
| 2018-05-25 | $17.32 | $17.51 | $16.87 | $17.51 | $11.81 | 1,008 |
| 2018-05-24 | $17.71 | $17.71 | $17.69 | $17.69 | $11.93 | 303 |
| 2018-05-23 | $17.67 | $18.35 | $16.80 | $18.35 | $12.37 | 71,791 |
| 2018-05-22 | $18.20 | $18.89 | $18.20 | $18.25 | $12.31 | 42,661 |
| 2018-05-21 | $18.01 | $18.20 | $18.01 | $18.20 | $12.28 | 32,121 |
| 2018-05-18 | $18.11 | $18.11 | $18.00 | $18.00 | $12.14 | 2,734 |
| 2018-05-17 | $17.71 | $18.29 | $17.71 | $18.27 | $12.32 | 1,577 |
| 2018-05-16 | $17.46 | $17.75 | $17.46 | $17.75 | $11.97 | 740 |
| 2018-05-15 | $17.75 | $17.75 | $17.60 | $17.60 | $11.87 | 3,821 |
| 2018-05-14 | $17.33 | $17.68 | $17.33 | $17.60 | $11.87 | 1,702 |
| 2018-05-11 | $17.01 | $17.20 | $16.74 | $16.76 | $11.30 | 3,481 |
| 2018-05-10 | $16.86 | $17.20 | $16.86 | $17.00 | $11.47 | 4,634 |
| 2018-05-09 | $17.12 | $17.39 | $16.99 | $17.39 | $11.62 | 5,228 |
| 2018-05-08 | $16.29 | $16.29 | $16.25 | $16.25 | $10.86 | 809 |
| 2018-05-07 | $16.79 | $16.94 | $16.72 | $16.72 | $11.17 | 730 |
| 2018-05-04 | $15.99 | $15.99 | $15.99 | $15.99 | $10.69 | 772 |
| 2018-05-03 | $16.22 | $16.22 | $15.99 | $15.99 | $10.69 | 2,183 |
| 2018-05-02 | $16.40 | $16.64 | $16.40 | $16.51 | $11.03 | 3,998 |
| 2018-05-01 | $16.50 | $16.96 | $16.30 | $16.74 | $11.19 | 3,614 |
| 2018-04-30 | $16.50 | $16.50 | $16.50 | $16.50 | $11.03 | 282 |
| 2018-04-27 | $16.60 | $16.60 | $16.25 | $16.55 | $11.06 | 2,911 |
| 2018-04-26 | $16.75 | $16.75 | $16.75 | $16.75 | $11.19 | 917 |
| 2018-04-25 | $16.25 | $16.30 | $16.20 | $16.25 | $10.86 | 2,427 |
| 2018-04-24 | $16.40 | $16.55 | $16.32 | $16.55 | $11.06 | 914 |
| 2018-04-23 | $16.32 | $16.89 | $16.32 | $16.75 | $11.19 | 5,224 |
| 2018-04-20 | $17.00 | $17.00 | $16.00 | $16.00 | $10.69 | 115,006 |
| 2018-04-19 | $16.75 | $16.75 | $16.50 | $16.75 | $11.19 | 15,815 |
| 2018-04-18 | $17.27 | $17.36 | $16.43 | $16.48 | $11.01 | 72,801 |
| 2018-04-17 | $17.00 | $17.19 | $16.93 | $16.97 | $11.34 | 30,922 |
| 2018-04-16 | $16.11 | $16.43 | $16.05 | $16.43 | $10.98 | 1,251 |
| 2018-04-13 | $15.52 | $15.52 | $15.10 | $15.20 | $10.16 | 2,362 |
| 2018-04-12 | $15.14 | $15.21 | $15.14 | $15.21 | $10.16 | 1,161 |
| 2018-04-11 | $15.19 | $15.19 | $15.16 | $15.16 | $10.13 | 389 |
| 2018-04-10 | $15.25 | $15.25 | $15.25 | $15.25 | $10.19 | 501 |
| 2018-04-09 | $15.50 | $15.50 | $14.12 | $14.39 | $9.62 | 52,437 |
| 2018-04-06 | $14.16 | $14.16 | $13.75 | $14.12 | $9.44 | 27,147 |
| 2018-04-05 | $14.54 | $14.94 | $14.32 | $14.83 | $9.91 | 81,950 |
| 2018-04-04 | $14.19 | $14.42 | $13.85 | $13.85 | $9.26 | 19,093 |
| 2018-04-03 | $13.88 | $13.88 | $13.60 | $13.60 | $9.09 | 949 |
| 2018-04-02 | $13.96 | $13.96 | $13.95 | $13.95 | $9.32 | 1,714 |
| 2018-03-29 | $13.95 | $14.45 | $13.95 | $14.09 | $9.41 | 933 |
| 2018-03-28 | $13.01 | $15.64 | $13.01 | $13.57 | $9.07 | 1,539 |
| 2018-03-27 | $14.10 | $14.10 | $13.60 | $13.60 | $9.09 | 3,549 |
| 2018-03-26 | $14.17 | $14.17 | $13.82 | $13.97 | $9.34 | 7,485 |
| 2018-03-23 | $14.42 | $14.42 | $14.42 | $14.42 | $9.64 | 3,776 |
| 2018-03-22 | $13.88 | $14.42 | $13.88 | $14.42 | $9.63 | 842 |
| 2018-03-21 | $14.97 | $15.00 | $14.97 | $15.00 | $10.02 | 1,527 |
| 2018-03-20 | $14.80 | $14.80 | $14.39 | $14.65 | $9.79 | 6,191 |
| 2018-03-19 | $16.00 | $16.00 | $14.70 | $14.80 | $9.89 | 93,661 |
| 2018-03-16 | $15.85 | $16.15 | $15.85 | $16.00 | $10.69 | 3,058 |
| 2018-03-15 | $16.80 | $16.80 | $14.18 | $15.45 | $10.33 | 10,678 |
| 2018-03-14 | $17.25 | $17.25 | $17.02 | $17.02 | $11.38 | 2,559 |
| 2018-03-13 | $17.54 | $17.55 | $17.42 | $17.43 | $11.65 | 1,741 |
| 2018-03-12 | $17.20 | $17.61 | $17.20 | $17.20 | $11.49 | 1,792 |
| 2018-03-09 | $17.20 | $17.52 | $17.20 | $17.47 | $11.30 | 9,344 |
| 2018-03-08 | $16.90 | $17.05 | $16.90 | $17.05 | $11.03 | 282 |
| 2018-03-07 | $17.03 | $17.10 | $17.03 | $17.10 | $11.06 | 1,947 |
| 2018-03-06 | $17.67 | $17.67 | $17.38 | $17.39 | $11.25 | 11,553 |
| 2018-03-05 | $17.08 | $17.17 | $17.08 | $17.17 | $11.11 | 1,204 |
| 2018-03-02 | $16.60 | $17.31 | $16.59 | $17.16 | $11.10 | 1,769 |
| 2018-03-01 | $17.11 | $17.12 | $17.05 | $17.12 | $11.07 | 6,295 |
| 2018-02-28 | $17.73 | $17.73 | $17.48 | $17.61 | $11.39 | 1,927 |
| 2018-02-27 | $18.63 | $18.63 | $18.39 | $18.40 | $11.90 | 1,579 |
| 2018-02-26 | $18.30 | $18.30 | $18.21 | $18.21 | $11.78 | 1,054 |
| 2018-02-23 | $18.47 | $18.47 | $18.47 | $18.47 | $11.95 | 271 |
| 2018-02-22 | $18.54 | $18.54 | $18.25 | $18.25 | $11.80 | 576 |
| 2018-02-21 | $18.77 | $18.77 | $18.77 | $18.77 | $12.14 | 1,162 |
| 2018-02-20 | $19.50 | $19.60 | $18.79 | $18.79 | $12.15 | 642 |
| 2018-02-16 | $17.58 | $19.54 | $17.58 | $19.54 | $12.64 | 4,611 |
| 2018-02-15 | $19.54 | $19.54 | $19.54 | $19.54 | $12.64 | 118 |
| 2018-02-14 | $19.72 | $20.09 | $19.40 | $20.00 | $12.94 | 3,097 |
| 2018-02-13 | $19.75 | $19.75 | $19.75 | $19.75 | $12.78 | 100 |
| 2018-02-12 | $19.60 | $19.61 | $18.86 | $19.61 | $12.68 | 1,381 |
| 2018-02-09 | $19.12 | $19.12 | $18.07 | $18.64 | $11.93 | 7,868 |
| 2018-02-08 | $20.33 | $20.38 | $19.35 | $19.35 | $12.39 | 136,880 |
| 2018-02-07 | $20.33 | $20.44 | $20.26 | $20.27 | $12.98 | 3,244 |
| 2018-02-06 | $19.77 | $20.71 | $19.77 | $20.71 | $13.26 | 7,690 |
| 2018-02-05 | $20.27 | $20.54 | $19.42 | $19.67 | $12.59 | 5,792 |
| 2018-02-02 | $21.13 | $21.13 | $20.68 | $20.68 | $13.24 | 896 |
| 2018-02-01 | $21.75 | $21.98 | $20.90 | $21.98 | $14.07 | 5,830 |
| 2018-01-31 | $21.97 | $21.97 | $21.48 | $21.48 | $13.75 | 1,369 |
| 2018-01-30 | $21.80 | $21.80 | $21.43 | $21.65 | $13.86 | 4,795 |
| 2018-01-29 | $23.13 | $23.13 | $22.62 | $22.62 | $14.48 | 4,810 |
| 2018-01-26 | $23.29 | $23.29 | $23.06 | $23.21 | $14.86 | 6,223 |
| 2018-01-25 | $23.20 | $23.20 | $22.90 | $22.90 | $14.66 | 1,737 |
| 2018-01-24 | $23.52 | $23.55 | $23.13 | $23.19 | $14.85 | 9,815 |
| 2018-01-23 | $23.13 | $23.48 | $22.98 | $23.48 | $15.03 | 3,272 |
| 2018-01-22 | $22.43 | $23.10 | $22.43 | $23.07 | $14.77 | 11,468 |
| 2018-01-19 | $21.80 | $22.25 | $21.80 | $22.25 | $14.25 | 1,622 |
| 2018-01-18 | $22.30 | $22.30 | $22.04 | $22.04 | $14.11 | 2,127 |
| 2018-01-17 | $22.62 | $22.62 | $22.03 | $22.44 | $14.37 | 12,055 |
| 2018-01-16 | $22.95 | $23.22 | $22.74 | $22.74 | $14.56 | 1,392 |
| 2018-01-12 | $22.79 | $22.83 | $22.43 | $22.83 | $14.61 | 4,797 |
| 2018-01-11 | $21.92 | $22.59 | $21.92 | $22.52 | $14.42 | 2,179 |
| 2018-01-10 | $21.65 | $21.95 | $21.60 | $21.75 | $13.93 | 10,022 |
| 2018-01-09 | $21.25 | $21.52 | $21.25 | $21.52 | $13.78 | 4,502 |
| 2018-01-08 | $20.84 | $21.50 | $20.84 | $21.32 | $13.65 | 4,418 |
| 2018-01-05 | $21.18 | $21.18 | $20.90 | $21.15 | $13.54 | 6,677 |
| 2018-01-04 | $21.21 | $21.21 | $21.05 | $21.15 | $13.54 | 1,048 |
| 2018-01-03 | $20.25 | $21.17 | $20.25 | $21.16 | $13.55 | 4,254 |
| 2018-01-02 | $19.95 | $20.29 | $19.95 | $20.29 | $12.99 | 8,146 |
| 2017-12-29 | $19.39 | $19.40 | $19.22 | $19.22 | $12.31 | 2,010 |
| 2017-12-28 | $19.20 | $19.20 | $19.20 | $19.20 | $12.29 | 6 |
| 2017-12-27 | $19.30 | $19.30 | $19.20 | $19.20 | $12.29 | 1,337 |
| 2017-12-26 | $19.30 | $19.46 | $19.30 | $19.46 | $12.46 | 828 |
| 2017-12-22 | $18.68 | $19.03 | $18.68 | $19.03 | $12.19 | 631 |
| 2017-12-21 | $18.68 | $18.68 | $18.68 | $18.68 | $11.96 | 415 |
| 2017-12-20 | $19.29 | $19.29 | $18.34 | $18.34 | $11.74 | 3,787 |
| 2017-12-19 | $19.25 | $19.25 | $19.25 | $19.25 | $12.32 | 153 |
| 2017-12-18 | $19.45 | $19.45 | $19.45 | $19.45 | $12.45 | 681 |
| 2017-12-15 | $18.92 | $18.92 | $18.92 | $18.92 | $12.11 | 101 |
| 2017-12-14 | $19.31 | $19.52 | $19.24 | $19.25 | $12.33 | 1,747 |
| 2017-12-13 | $18.63 | $21.00 | $18.63 | $18.89 | $12.09 | 4,907 |
| 2017-12-12 | $18.66 | $18.66 | $18.66 | $18.66 | $11.95 | 214 |
| 2017-12-11 | $18.43 | $19.22 | $18.43 | $19.22 | $11.95 | 3,061 |
| 2017-12-08 | $18.46 | $18.46 | $18.46 | $18.46 | $11.47 | 65 |
| 2017-12-07 | $18.46 | $18.46 | $18.46 | $18.46 | $11.47 | 963 |
| 2017-12-06 | $18.28 | $18.28 | $17.87 | $18.00 | $11.19 | 8,293 |
| 2017-12-05 | $18.64 | $18.68 | $18.42 | $18.45 | $11.47 | 2,123 |
| 2017-12-04 | $18.80 | $18.89 | $18.66 | $18.66 | $11.60 | 436 |
| 2017-12-01 | $18.70 | $18.70 | $18.70 | $18.70 | $11.63 | 267 |
| 2017-11-30 | $17.26 | $17.26 | $17.13 | $17.18 | $10.68 | 3,438 |
| 2017-11-29 | $17.03 | $17.03 | $16.66 | $16.66 | $10.35 | 1,223 |
| 2017-11-28 | $17.31 | $17.31 | $17.02 | $17.02 | $10.58 | 1,474 |
| 2017-11-27 | $17.77 | $17.77 | $17.05 | $17.50 | $10.88 | 2,737 |
| 2017-11-24 | $18.15 | $18.15 | $18.15 | $18.15 | $11.28 | 85 |
| 2017-11-22 | $17.72 | $18.15 | $17.60 | $18.15 | $11.28 | 1,018 |
| 2017-11-21 | $18.13 | $18.13 | $17.64 | $17.64 | $10.97 | 569 |
| 2017-11-20 | $17.65 | $17.65 | $17.60 | $17.60 | $10.94 | 403 |
| 2017-11-17 | $17.85 | $17.85 | $17.84 | $17.84 | $11.09 | 921 |
| 2017-11-16 | $17.63 | $17.63 | $17.63 | $17.63 | $10.96 | 2,019 |
| 2017-11-15 | $17.62 | $17.62 | $17.34 | $17.54 | $10.90 | 389 |
| 2017-11-14 | $17.86 | $17.96 | $17.64 | $17.66 | $10.98 | 1,839 |
| 2017-11-13 | $19.25 | $19.25 | $19.25 | $19.25 | $11.97 | 88 |
| 2017-11-10 | $19.48 | $19.48 | $19.25 | $19.25 | $11.97 | 619 |
| 2017-11-09 | $19.62 | $19.62 | $19.62 | $19.62 | $12.08 | 335 |
| 2017-11-08 | $19.36 | $19.42 | $19.36 | $19.42 | $11.96 | 500 |
| 2017-11-07 | $19.43 | $19.64 | $19.43 | $19.63 | $12.09 | 3,166 |
| 2017-11-06 | $19.31 | $19.37 | $19.31 | $19.37 | $11.93 | 1,511 |
| 2017-11-03 | $18.85 | $19.31 | $18.85 | $19.31 | $11.89 | 1,374 |
| 2017-11-02 | $19.24 | $19.37 | $18.59 | $18.62 | $11.47 | 2,445 |
| 2017-11-01 | $19.50 | $19.77 | $19.50 | $19.77 | $12.17 | 2,315 |
| 2017-10-31 | $18.94 | $19.18 | $18.55 | $19.05 | $11.73 | 1,375 |
| 2017-10-30 | $18.48 | $19.23 | $18.48 | $19.04 | $11.73 | 749 |
| 2017-10-27 | $20.00 | $20.00 | $18.56 | $18.56 | $11.43 | 886 |
| 2017-10-26 | $17.40 | $18.41 | $17.40 | $18.31 | $11.27 | 5,136 |
| 2017-10-25 | $18.42 | $18.42 | $17.36 | $17.47 | $10.76 | 4,094 |
| 2017-10-24 | $18.92 | $18.92 | $18.42 | $18.42 | $11.34 | 2,010 |
| 2017-10-23 | $21.24 | $21.24 | $18.75 | $18.84 | $11.60 | 6,825 |
| 2017-10-20 | $19.70 | $19.71 | $19.35 | $19.35 | $11.92 | 1,465 |
| 2017-10-19 | $19.34 | $19.35 | $19.34 | $19.35 | $11.92 | 983 |
| 2017-10-18 | $20.00 | $20.00 | $19.25 | $19.25 | $11.85 | 4,665 |
| 2017-10-17 | $20.00 | $20.00 | $20.00 | $20.00 | $12.32 | 450 |
| 2017-10-16 | $20.87 | $20.87 | $20.40 | $20.42 | $12.58 | 2,837 |
| 2017-10-13 | $21.00 | $21.00 | $20.40 | $20.75 | $12.78 | 7,856 |
| 2017-10-12 | $21.00 | $21.06 | $20.71 | $20.85 | $12.84 | 3,174 |
| 2017-10-11 | $20.79 | $21.10 | $20.79 | $21.10 | $12.99 | 3,117 |
| 2017-10-10 | $20.98 | $21.56 | $20.88 | $20.88 | $12.86 | 29,517 |
| 2017-10-09 | $21.85 | $21.85 | $21.10 | $21.25 | $13.09 | 7,826 |
| 2017-10-06 | $21.49 | $21.49 | $21.35 | $21.36 | $13.15 | 2,200 |
| 2017-10-05 | $20.85 | $21.48 | $20.85 | $21.44 | $13.20 | 1,597 |
| 2017-10-04 | $20.97 | $21.12 | $20.82 | $21.12 | $13.01 | 1,245 |
| 2017-10-03 | $21.19 | $21.19 | $21.14 | $21.17 | $13.04 | 4,719 |
| 2017-10-02 | $20.75 | $20.89 | $20.75 | $20.89 | $12.86 | 455 |
| 2017-09-29 | $21.11 | $21.11 | $21.11 | $21.11 | $13.00 | 525 |
| 2017-09-28 | $20.33 | $20.59 | $20.33 | $20.59 | $12.68 | 776 |
| 2017-09-27 | $20.42 | $20.42 | $20.42 | $20.42 | $12.58 | 288 |
| 2017-09-26 | $21.09 | $21.09 | $20.81 | $20.81 | $12.82 | 1,177 |
| 2017-09-25 | $20.05 | $21.28 | $20.05 | $21.06 | $12.97 | 5,566 |
| 2017-09-22 | $20.03 | $20.03 | $20.03 | $20.03 | $12.34 | 26 |
| 2017-09-21 | $20.30 | $20.30 | $20.03 | $20.03 | $12.34 | 921 |
| 2017-09-20 | $20.45 | $20.85 | $20.39 | $20.72 | $12.76 | 10,059 |
| 2017-09-19 | $20.80 | $20.99 | $19.71 | $20.96 | $12.91 | 10,078 |
| 2017-09-18 | $20.51 | $20.84 | $20.51 | $20.84 | $12.83 | 1,329 |
| 2017-09-15 | $21.11 | $21.11 | $20.85 | $20.89 | $12.87 | 1,135 |
| 2017-09-14 | $21.19 | $21.21 | $21.08 | $21.18 | $13.04 | 2,024 |
| 2017-09-13 | $20.50 | $21.04 | $20.50 | $20.76 | $12.79 | 4,541 |
| 2017-09-12 | $20.95 | $22.65 | $20.95 | $21.83 | $13.14 | 1,889 |
| 2017-09-11 | $22.74 | $22.74 | $20.95 | $21.11 | $12.71 | 4,258 |
| 2017-09-08 | $21.00 | $21.01 | $20.80 | $20.99 | $12.64 | 5,662 |
| 2017-09-07 | $20.82 | $21.03 | $20.82 | $21.00 | $12.64 | 5,279 |
| 2017-09-06 | $22.80 | $22.80 | $21.05 | $21.05 | $12.67 | 372 |
| 2017-09-05 | $23.14 | $23.14 | $21.00 | $21.00 | $12.64 | 1,463 |
| 2017-09-01 | $21.21 | $21.33 | $21.20 | $21.33 | $12.84 | 726 |
| 2017-08-31 | $20.65 | $21.20 | $20.65 | $21.20 | $12.76 | 1,962 |
| 2017-08-30 | $20.25 | $20.25 | $20.25 | $20.25 | $12.19 | 9 |
| 2017-08-29 | $20.25 | $20.25 | $20.25 | $20.25 | $12.19 | 2 |
| 2017-08-28 | $20.25 | $20.25 | $20.25 | $20.25 | $12.19 | 156 |
| 2017-08-25 | $20.10 | $20.29 | $20.10 | $20.25 | $12.19 | 5,927 |
| 2017-08-24 | $19.77 | $20.18 | $19.77 | $20.13 | $12.12 | 6,700 |
| 2017-08-23 | $19.75 | $19.75 | $19.75 | $19.75 | $11.89 | 293 |
| 2017-08-22 | $19.08 | $19.53 | $19.08 | $19.49 | $11.73 | 1,789 |
| 2017-08-21 | $19.25 | $19.25 | $18.54 | $18.86 | $11.36 | 3,756 |
| 2017-08-18 | $18.89 | $19.25 | $18.89 | $19.25 | $11.59 | 284 |
| 2017-08-17 | $19.64 | $19.64 | $19.60 | $19.62 | $11.81 | 1,156 |
| 2017-08-16 | $19.75 | $19.75 | $19.41 | $19.41 | $11.68 | 653 |
| 2017-08-15 | $19.85 | $19.90 | $19.68 | $19.80 | $11.92 | 2,222 |
| 2017-08-14 | $20.86 | $21.01 | $20.70 | $20.70 | $12.46 | 31,078 |
| 2017-08-11 | $20.80 | $21.08 | $20.80 | $20.81 | $12.53 | 2,539 |
| 2017-08-10 | $21.32 | $21.32 | $20.99 | $20.99 | $12.64 | 1,702 |
| 2017-08-09 | $22.96 | $22.96 | $21.54 | $21.54 | $12.97 | 781 |
| 2017-08-08 | $22.70 | $22.70 | $21.28 | $21.28 | $12.60 | 5,621 |
| 2017-08-07 | $23.01 | $23.01 | $22.69 | $22.69 | $13.43 | 2,367 |
| 2017-08-04 | $23.01 | $23.10 | $23.00 | $23.00 | $13.61 | 5,226 |
| 2017-08-03 | $23.66 | $23.75 | $23.30 | $23.30 | $13.79 | 3,167 |
| 2017-08-02 | $23.89 | $23.89 | $23.76 | $23.76 | $14.07 | 692 |
| 2017-08-01 | $23.83 | $24.01 | $23.83 | $23.85 | $14.12 | 3,121 |
| 2017-07-31 | $23.40 | $23.56 | $23.38 | $23.56 | $13.95 | 5,443 |
| 2017-07-28 | $23.40 | $23.65 | $23.40 | $23.64 | $13.99 | 4,901 |
| 2017-07-27 | $23.70 | $23.70 | $23.70 | $23.70 | $14.03 | 20 |
| 2017-07-26 | $23.81 | $23.81 | $23.69 | $23.70 | $14.03 | 770 |
| 2017-07-25 | $23.83 | $23.84 | $23.82 | $23.84 | $14.11 | 1,497 |
| 2017-07-24 | $23.10 | $23.10 | $23.10 | $23.10 | $13.67 | 588 |
| 2017-07-21 | $23.61 | $23.61 | $23.33 | $23.33 | $13.81 | 23,291 |
| 2017-07-20 | $23.95 | $23.95 | $23.63 | $23.80 | $14.09 | 3,645 |
| 2017-07-19 | $23.46 | $24.33 | $23.46 | $24.25 | $14.35 | 6,124 |
| 2017-07-18 | $24.02 | $24.05 | $24.02 | $24.05 | $14.24 | 6,655 |
| 2017-07-17 | $24.00 | $24.12 | $23.92 | $23.95 | $14.18 | 3,587 |
| 2017-07-14 | $23.30 | $23.58 | $23.30 | $23.51 | $13.92 | 2,622 |
| 2017-07-13 | $23.18 | $23.18 | $23.18 | $23.18 | $13.72 | 623 |
| 2017-07-12 | $23.01 | $23.43 | $23.01 | $23.30 | $13.79 | 5,764 |
| 2017-07-11 | $22.61 | $22.98 | $22.50 | $22.98 | $13.60 | 2,192 |
| 2017-07-10 | $22.61 | $23.01 | $22.61 | $23.01 | $13.62 | 3,854 |
| 2017-07-07 | $22.75 | $23.56 | $22.51 | $22.84 | $13.52 | 3,759 |
| 2017-07-06 | $23.50 | $23.50 | $23.00 | $23.00 | $13.61 | 2,920 |
| 2017-07-05 | $23.66 | $23.66 | $23.24 | $23.36 | $13.83 | 1,672 |
| 2017-07-03 | $22.81 | $23.84 | $22.81 | $23.81 | $14.09 | 2,879 |
| 2017-06-30 | $23.40 | $23.40 | $23.11 | $23.27 | $13.77 | 1,324 |
| 2017-06-29 | $22.75 | $22.98 | $22.63 | $22.80 | $13.50 | 2,375 |
| 2017-06-28 | $22.14 | $22.62 | $22.14 | $22.62 | $13.39 | 1,357 |
| 2017-06-27 | $22.02 | $22.02 | $22.00 | $22.00 | $13.02 | 688 |
| 2017-06-26 | $21.87 | $21.94 | $21.87 | $21.94 | $12.99 | 1,122 |
| 2017-06-23 | $20.76 | $21.00 | $20.76 | $21.00 | $12.43 | 1,133 |
| 2017-06-22 | $20.05 | $20.05 | $20.05 | $20.05 | $11.87 | 1,517 |
| 2017-06-21 | $20.25 | $20.25 | $20.05 | $20.05 | $11.87 | 863 |
| 2017-06-20 | $20.70 | $20.70 | $19.96 | $20.28 | $12.00 | 8,259 |
| 2017-06-19 | $21.65 | $21.70 | $21.65 | $21.70 | $12.84 | 400 |
| 2017-06-16 | $21.27 | $21.48 | $21.27 | $21.48 | $12.71 | 1,766 |
| 2017-06-15 | $21.62 | $21.80 | $21.22 | $21.22 | $12.56 | 3,132 |
| 2017-06-14 | $22.50 | $22.50 | $21.83 | $21.83 | $12.92 | 2,976 |
| 2017-06-13 | $22.90 | $22.90 | $22.68 | $22.68 | $13.42 | 3,634 |
| 2017-06-12 | $22.77 | $22.80 | $22.77 | $22.80 | $13.50 | 628 |
| 2017-06-09 | $22.40 | $22.95 | $22.40 | $22.95 | $13.58 | 2,131 |
| 2017-06-08 | $23.12 | $23.27 | $23.11 | $23.11 | $13.39 | 2,826 |
| 2017-06-07 | $24.00 | $24.00 | $23.47 | $23.47 | $13.60 | 2,839 |
| 2017-06-06 | $23.84 | $24.00 | $23.65 | $24.00 | $13.90 | 5,806 |
| 2017-06-05 | $23.93 | $24.23 | $23.90 | $23.99 | $13.90 | 8,125 |
| 2017-06-02 | $23.93 | $23.93 | $23.93 | $23.93 | $13.86 | 368 |
| 2017-06-01 | $23.88 | $23.88 | $23.88 | $23.88 | $13.84 | 50 |
| 2017-05-31 | $23.97 | $23.97 | $23.71 | $23.88 | $13.84 | 1,754 |
| 2017-05-30 | $26.00 | $26.00 | $26.00 | $26.00 | $15.06 | 5 |
| 2017-05-26 | $26.00 | $26.00 | $26.00 | $26.00 | $15.06 | 15 |
| 2017-05-25 | $26.00 | $26.00 | $26.00 | $26.00 | $15.06 | 0 |
| 2017-05-24 | $26.00 | $26.00 | $26.00 | $26.00 | $15.06 | 5 |
| 2017-05-23 | $25.70 | $25.70 | $25.70 | $25.70 | $14.89 | 25 |
| 2017-05-22 | $25.38 | $25.70 | $25.38 | $25.70 | $14.89 | 782 |
| 2017-05-19 | $24.16 | $24.16 | $24.16 | $24.16 | $14.00 | 50 |
| 2017-05-18 | $24.16 | $24.16 | $24.16 | $24.16 | $14.00 | 10 |
| 2017-05-17 | $25.18 | $25.18 | $25.18 | $25.18 | $14.59 | 191 |
| 2017-05-16 | $26.41 | $26.41 | $26.41 | $26.41 | $15.30 | 42 |
| 2017-05-15 | $26.33 | $26.41 | $26.33 | $26.41 | $15.30 | 413 |
| 2017-05-12 | $25.85 | $25.85 | $25.68 | $25.68 | $14.87 | 1,020 |
| 2017-05-11 | $25.59 | $25.72 | $25.59 | $25.69 | $14.88 | 1,468 |
| 2017-05-10 | $27.02 | $27.02 | $25.45 | $25.49 | $14.77 | 570 |
| 2017-05-09 | $25.09 | $25.10 | $25.01 | $25.10 | $14.54 | 1,089 |
| 2017-05-08 | $25.87 | $25.87 | $25.50 | $25.50 | $14.54 | 1,865 |
| 2017-05-05 | $24.64 | $25.40 | $24.64 | $25.40 | $14.48 | 1,220 |
| 2017-05-04 | $26.04 | $26.04 | $24.55 | $24.90 | $14.20 | 35 |
| 2017-05-03 | $26.43 | $26.43 | $26.33 | $26.33 | $15.01 | 2,101 |
| 2017-05-02 | $27.11 | $27.11 | $27.11 | $27.11 | $15.46 | 200 |
| 2017-05-01 | $27.11 | $27.11 | $27.11 | $27.11 | $15.46 | 1 |
| 2017-04-28 | $27.11 | $27.11 | $27.11 | $27.11 | $15.46 | 0 |
| 2017-04-27 | $27.15 | $27.15 | $27.09 | $27.11 | $15.46 | 1,771 |
| 2017-04-26 | $27.33 | $27.33 | $27.33 | $27.33 | $15.58 | 79 |
| 2017-04-25 | $27.27 | $27.33 | $27.10 | $27.33 | $15.58 | 537 |
| 2017-04-24 | $27.07 | $27.07 | $27.07 | $27.07 | $15.43 | 46 |
| 2017-04-21 | $27.07 | $27.07 | $27.07 | $27.07 | $15.43 | 21 |
| 2017-04-20 | $27.07 | $27.07 | $27.07 | $27.07 | $15.43 | 2 |
| 2017-04-19 | $26.90 | $26.90 | $26.90 | $26.90 | $15.34 | 40 |
| 2017-04-18 | $26.90 | $26.90 | $26.90 | $26.90 | $15.34 | 89 |
| 2017-04-17 | $26.94 | $26.94 | $26.90 | $26.90 | $15.34 | 807 |
| 2017-04-13 | $27.15 | $27.15 | $27.15 | $27.15 | $15.48 | 0 |
| 2017-04-12 | $27.47 | $27.47 | $27.15 | $27.15 | $15.48 | 12 |
| 2017-04-11 | $29.58 | $29.58 | $29.58 | $29.58 | $16.87 | 3 |
| 2017-04-10 | $28.22 | $28.22 | $28.18 | $28.18 | $16.07 | 244 |
| 2017-04-07 | $27.50 | $27.50 | $27.50 | $27.50 | $15.68 | 25 |
| 2017-04-06 | $27.45 | $27.50 | $27.45 | $27.50 | $15.68 | 682 |
| 2017-04-05 | $27.80 | $27.82 | $27.80 | $27.82 | $15.86 | 2,210 |
| 2017-04-04 | $27.96 | $27.96 | $27.96 | $27.96 | $15.94 | 652 |
| 2017-04-03 | $27.66 | $27.66 | $27.66 | $27.66 | $15.77 | 663 |
| 2017-03-31 | $27.17 | $27.17 | $27.17 | $27.17 | $15.49 | 339 |
| 2017-03-30 | $26.69 | $26.69 | $26.69 | $26.69 | $15.22 | 79 |
| 2017-03-29 | $26.69 | $26.69 | $26.69 | $26.69 | $15.22 | 130 |
| 2017-03-28 | $26.69 | $26.69 | $26.69 | $26.69 | $15.22 | 100 |
| 2017-03-27 | $26.69 | $26.69 | $26.69 | $26.69 | $15.22 | 3 |
| 2017-03-24 | $26.51 | $26.69 | $26.51 | $26.69 | $15.22 | 211 |
| 2017-03-23 | $26.65 | $26.65 | $26.65 | $26.65 | $15.20 | 667 |
| 2017-03-22 | $27.02 | $27.02 | $27.02 | $27.02 | $15.41 | 136 |
| 2017-03-21 | $27.02 | $27.02 | $27.02 | $27.02 | $15.41 | 2 |
| 2017-03-20 | $27.02 | $27.02 | $27.02 | $27.02 | $15.41 | 1 |
| 2017-03-17 | $27.02 | $27.02 | $27.02 | $27.02 | $15.41 | 3 |
| 2017-03-16 | $27.14 | $27.22 | $27.02 | $27.02 | $15.40 | 938 |
| 2017-03-15 | $27.08 | $27.14 | $26.81 | $27.03 | $15.41 | 1,587 |
| 2017-03-14 | $26.45 | $26.69 | $26.45 | $26.69 | $15.22 | 601 |
| 2017-03-13 | $26.31 | $26.31 | $26.31 | $26.31 | $15.00 | 40 |
| 2017-03-10 | $26.31 | $26.31 | $26.31 | $26.31 | $15.00 | 93 |
| 2017-03-09 | $27.10 | $27.10 | $26.31 | $26.31 | $15.00 | 5 |
| 2017-03-08 | $29.08 | $29.24 | $28.76 | $28.76 | $16.02 | 1,530 |
| 2017-03-07 | $29.33 | $29.33 | $29.33 | $29.33 | $16.34 | 178 |
| 2017-03-06 | $29.46 | $29.46 | $29.33 | $29.33 | $16.34 | 710 |
| 2017-03-03 | $29.60 | $29.60 | $29.60 | $29.60 | $16.49 | 6 |
| 2017-03-02 | $30.60 | $30.60 | $30.60 | $30.60 | $17.04 | 78 |
| 2017-03-01 | $30.60 | $30.60 | $30.60 | $30.60 | $17.04 | 5 |
| 2017-02-28 | $30.57 | $30.57 | $30.57 | $30.57 | $17.03 | 34 |
| 2017-02-27 | $30.57 | $30.57 | $30.57 | $30.57 | $17.03 | 0 |
| 2017-02-24 | $30.57 | $30.57 | $30.57 | $30.57 | $17.03 | 100 |
| 2017-02-23 | $30.57 | $30.57 | $30.57 | $30.57 | $17.03 | 10 |
| 2017-02-22 | $30.57 | $30.57 | $30.57 | $30.57 | $17.03 | 0 |
| 2017-02-21 | $30.57 | $30.57 | $30.57 | $30.57 | $17.03 | 2 |
| 2017-02-17 | $30.57 | $30.57 | $30.57 | $30.57 | $17.03 | 4 |
| 2017-02-16 | $30.57 | $30.57 | $30.57 | $30.57 | $17.03 | 0 |
| 2017-02-15 | $30.57 | $30.57 | $30.57 | $30.57 | $17.03 | 1 |
| 2017-02-14 | $30.48 | $30.61 | $30.48 | $30.57 | $17.02 | 567 |
| 2017-02-13 | $30.34 | $30.34 | $30.34 | $30.34 | $16.90 | 10 |
| 2017-02-10 | $30.34 | $30.34 | $30.34 | $30.34 | $16.90 | 3 |
| 2017-02-09 | $30.20 | $30.20 | $30.20 | $30.20 | $16.82 | 500 |
| 2017-02-08 | $29.50 | $29.53 | $29.40 | $29.42 | $16.20 | 1,335 |
| 2017-02-07 | $30.58 | $30.58 | $30.58 | $30.58 | $16.84 | 129 |
| 2017-02-06 | $30.50 | $30.50 | $30.50 | $30.50 | $16.79 | 400 |
| 2017-02-03 | $29.75 | $29.75 | $29.75 | $29.75 | $16.38 | 0 |
| 2017-02-02 | $29.74 | $29.75 | $29.74 | $29.75 | $16.38 | 286 |
| 2017-02-01 | $29.74 | $29.74 | $29.74 | $29.74 | $16.38 | 0 |
| 2017-01-31 | $29.74 | $29.74 | $29.74 | $29.74 | $16.38 | 30 |
| 2017-01-30 | $29.74 | $29.74 | $29.74 | $29.74 | $16.38 | 0 |
| 2017-01-27 | $30.18 | $30.18 | $29.74 | $29.74 | $16.38 | 964 |
| 2017-01-26 | $30.33 | $30.33 | $30.33 | $30.33 | $16.70 | 136 |
| 2017-01-25 | $29.72 | $29.72 | $29.72 | $29.72 | $16.36 | 400 |
| 2017-01-24 | $28.38 | $28.38 | $28.38 | $28.38 | $15.63 | 200 |
| 2017-01-23 | $27.47 | $27.47 | $27.47 | $27.47 | $15.13 | 0 |
| 2017-01-20 | $27.47 | $27.47 | $27.47 | $27.47 | $15.13 | 582 |
| 2017-01-19 | $27.43 | $27.43 | $27.43 | $27.43 | $15.10 | 120 |
| 2017-01-18 | $27.65 | $27.65 | $27.51 | $27.51 | $15.15 | 378 |
| 2017-01-17 | $27.06 | $27.06 | $27.06 | $27.06 | $14.90 | 67 |
| 2017-01-13 | $27.06 | $27.06 | $27.06 | $27.06 | $14.90 | 0 |
| 2017-01-12 | $27.06 | $27.06 | $27.06 | $27.06 | $14.90 | 20 |
| 2017-01-11 | $27.07 | $27.07 | $27.07 | $27.07 | $14.91 | 0 |
| 2017-01-10 | $27.07 | $27.07 | $27.07 | $27.07 | $14.91 | 1,004 |
| 2017-01-09 | $25.99 | $27.73 | $25.99 | $27.73 | $15.27 | 2,939 |
| 2017-01-06 | $26.96 | $26.96 | $26.96 | $26.96 | $14.84 | 0 |
| 2017-01-05 | $26.96 | $26.96 | $26.96 | $26.96 | $14.84 | 0 |
| 2017-01-04 | $27.00 | $27.00 | $26.96 | $26.96 | $14.84 | 320 |
| 2017-01-03 | $27.51 | $27.51 | $27.51 | $27.51 | $15.14 | 556 |
| 2016-12-30 | $26.40 | $26.67 | $26.40 | $26.67 | $14.68 | 470 |
| 2016-12-29 | $26.37 | $26.49 | $26.37 | $26.49 | $14.58 | 550 |
| 2016-12-28 | $26.95 | $26.95 | $26.95 | $26.95 | $14.84 | 0 |
| 2016-12-27 | $26.95 | $26.95 | $26.95 | $26.95 | $14.84 | 500 |
| 2016-12-23 | $26.22 | $26.22 | $26.22 | $26.22 | $14.44 | 0 |
| 2016-12-22 | $26.33 | $26.33 | $26.22 | $26.22 | $14.44 | 350 |
| 2016-12-21 | $25.27 | $25.27 | $25.27 | $25.27 | $13.91 | 0 |
| 2016-12-20 | $25.18 | $25.27 | $25.18 | $25.27 | $13.91 | 450 |
| 2016-12-19 | $24.75 | $24.75 | $24.75 | $24.75 | $13.63 | 400 |
| 2016-12-16 | $24.69 | $24.69 | $24.69 | $24.69 | $13.60 | 405 |
| 2016-12-15 | $24.40 | $24.40 | $24.37 | $24.37 | $13.42 | 938 |
| 2016-12-14 | $24.41 | $24.41 | $24.41 | $24.41 | $13.44 | 400 |
| 2016-12-13 | $24.75 | $24.75 | $24.75 | $24.75 | $13.63 | 400 |
| 2016-12-12 | $25.12 | $25.12 | $24.71 | $24.71 | $13.60 | 2,800 |
| 2016-12-09 | $24.37 | $24.49 | $24.24 | $24.27 | $13.36 | 1,725 |
| 2016-12-08 | $24.52 | $24.52 | $24.52 | $24.52 | $13.23 | 26 |
| 2016-12-07 | $24.52 | $24.52 | $24.52 | $24.52 | $13.23 | 176 |
| 2016-12-06 | $24.25 | $24.25 | $24.25 | $24.25 | $13.08 | 402 |
| 2016-12-05 | $24.30 | $24.37 | $24.21 | $24.37 | $13.15 | 2,745 |
| 2016-12-02 | $24.62 | $24.62 | $24.42 | $24.42 | $13.17 | 450 |
| 2016-12-01 | $25.47 | $25.47 | $25.47 | $25.47 | $13.74 | 1 |
| 2016-11-30 | $24.40 | $25.69 | $24.40 | $25.47 | $13.74 | 6,167 |
| 2016-11-29 | $23.18 | $23.18 | $23.18 | $23.18 | $12.51 | 1,060 |
| 2016-11-28 | $24.98 | $24.98 | $24.98 | $24.98 | $13.48 | 0 |
| 2016-11-25 | $24.98 | $24.98 | $24.98 | $24.98 | $13.48 | 0 |
| 2016-11-23 | $24.98 | $24.98 | $24.98 | $24.98 | $13.48 | 15 |
| 2016-11-22 | $24.98 | $24.98 | $24.98 | $24.98 | $13.48 | 1,028 |
| 2016-11-21 | $24.46 | $24.46 | $24.46 | $24.46 | $13.19 | 48 |
| 2016-11-18 | $24.46 | $24.46 | $24.46 | $24.46 | $13.19 | 20 |
| 2016-11-17 | $24.35 | $24.46 | $24.35 | $24.46 | $13.19 | 300 |
| 2016-11-16 | $26.00 | $26.00 | $26.00 | $26.00 | $14.03 | 0 |
| 2016-11-15 | $26.00 | $26.00 | $26.00 | $26.00 | $14.03 | 0 |
| 2016-11-14 | $26.00 | $26.00 | $26.00 | $26.00 | $14.03 | 226 |
| 2016-11-11 | $24.04 | $24.04 | $24.04 | $24.04 | $12.97 | 115 |
| 2016-11-10 | $23.53 | $23.53 | $23.53 | $23.53 | $12.69 | 50 |
| 2016-11-09 | $22.96 | $23.53 | $22.74 | $23.53 | $12.69 | 7,303 |
| 2016-11-08 | $22.94 | $22.94 | $22.94 | $22.94 | $12.16 | 18 |
| 2016-11-07 | $22.94 | $22.94 | $22.94 | $22.94 | $12.16 | 0 |
| 2016-11-04 | $22.96 | $22.96 | $22.94 | $22.94 | $12.16 | 845 |
| 2016-11-03 | $24.45 | $24.45 | $24.45 | $24.45 | $12.96 | 50 |
| 2016-11-02 | $24.45 | $24.45 | $24.45 | $24.45 | $12.96 | 0 |
| 2016-11-01 | $24.45 | $24.45 | $24.45 | $24.45 | $12.96 | 0 |
| 2016-10-31 | $24.45 | $24.45 | $24.45 | $24.45 | $12.96 | 500 |
| 2016-10-28 | $26.38 | $26.38 | $26.38 | $26.38 | $13.98 | 50 |
| 2016-10-27 | $26.38 | $26.38 | $26.38 | $26.38 | $13.98 | 0 |
| 2016-10-26 | $26.38 | $26.38 | $26.38 | $26.38 | $13.98 | 0 |
| 2016-10-25 | $26.38 | $26.38 | $26.38 | $26.38 | $13.98 | 0 |
| 2016-10-24 | $26.38 | $26.38 | $26.38 | $26.38 | $13.98 | 0 |
| 2016-10-21 | $26.37 | $26.38 | $26.37 | $26.38 | $13.98 | 1,000 |
| 2016-10-20 | $25.72 | $25.72 | $25.72 | $25.72 | $13.63 | 20 |
| 2016-10-19 | $25.72 | $25.72 | $25.72 | $25.72 | $13.63 | 0 |
| 2016-10-18 | $25.72 | $25.72 | $25.72 | $25.72 | $13.63 | 0 |
| 2016-10-17 | $25.72 | $25.72 | $25.72 | $25.72 | $13.63 | 0 |
| 2016-10-14 | $25.72 | $25.72 | $25.72 | $25.72 | $13.63 | 0 |
| 2016-10-13 | $25.91 | $27.88 | $25.72 | $25.72 | $13.63 | 551 |
| 2016-10-12 | $26.16 | $26.16 | $26.16 | $26.16 | $13.87 | 100 |
| 2016-10-11 | $26.27 | $26.27 | $26.27 | $26.27 | $13.92 | 100 |
| 2016-10-10 | $26.44 | $26.44 | $26.44 | $26.44 | $14.01 | 500 |
| 2016-10-07 | $25.69 | $25.69 | $25.69 | $25.69 | $13.61 | 79 |
| 2016-10-06 | $25.50 | $26.05 | $25.50 | $25.69 | $13.61 | 3,247 |
| 2016-10-05 | $26.45 | $26.45 | $25.92 | $25.92 | $13.73 | 1,800 |
| 2016-10-04 | $26.32 | $26.32 | $26.32 | $26.32 | $13.95 | 16 |
| 2016-10-03 | $26.97 | $26.97 | $26.32 | $26.32 | $13.95 | 333 |
| 2016-09-30 | $26.95 | $26.95 | $26.95 | $26.95 | $14.28 | 115 |
| 2016-09-29 | $27.00 | $27.00 | $26.50 | $26.50 | $14.04 | 5,510 |
| 2016-09-28 | $26.18 | $26.18 | $26.18 | $26.18 | $13.87 | 1 |
| 2016-09-27 | $25.61 | $26.18 | $25.61 | $26.18 | $13.87 | 350 |
| 2016-09-26 | $25.17 | $26.59 | $25.17 | $26.59 | $14.09 | 503 |
| 2016-09-23 | $26.49 | $26.49 | $26.49 | $26.49 | $14.04 | 148 |
| 2016-09-22 | $26.45 | $26.45 | $26.45 | $26.45 | $14.02 | 100 |
| 2016-09-21 | $24.81 | $24.81 | $24.81 | $24.81 | $13.15 | 0 |
| 2016-09-20 | $24.81 | $24.81 | $24.81 | $24.81 | $13.15 | 300 |
| 2016-09-19 | $25.17 | $25.17 | $25.17 | $25.17 | $13.34 | 130 |
| 2016-09-16 | $23.65 | $23.95 | $23.64 | $23.95 | $12.69 | 490 |
| 2016-09-15 | $24.43 | $24.43 | $24.15 | $24.15 | $12.80 | 5,495 |
| 2016-09-14 | $24.22 | $24.22 | $24.22 | $24.22 | $12.83 | 25 |
| 2016-09-13 | $24.84 | $24.84 | $24.22 | $24.22 | $12.83 | 5,540 |
| 2016-09-12 | $27.50 | $27.50 | $25.50 | $26.00 | $13.78 | 25,753 |
| 2016-09-09 | $27.55 | $27.55 | $26.75 | $26.75 | $13.89 | 850 |
| 2016-09-08 | $28.00 | $28.06 | $27.94 | $27.94 | $14.51 | 1,010 |
| 2016-09-07 | $27.23 | $27.23 | $27.23 | $27.23 | $14.14 | 0 |
| 2016-09-06 | $27.23 | $27.23 | $27.23 | $27.23 | $14.14 | 0 |
| 2016-09-02 | $26.97 | $27.23 | $26.97 | $27.23 | $14.14 | 350 |
| 2016-09-01 | $26.69 | $26.69 | $26.69 | $26.69 | $13.86 | 100 |
| 2016-08-31 | $26.69 | $26.69 | $26.69 | $26.69 | $13.86 | 0 |
| 2016-08-30 | $26.69 | $26.69 | $26.69 | $26.69 | $13.86 | 0 |
| 2016-08-29 | $26.69 | $26.69 | $26.69 | $26.69 | $13.86 | 10 |
| 2016-08-26 | $26.72 | $26.72 | $26.69 | $26.69 | $13.86 | 10,350 |
| 2016-08-25 | $27.98 | $27.98 | $27.98 | $27.98 | $14.53 | 0 |
| 2016-08-24 | $27.98 | $27.98 | $27.98 | $27.98 | $14.53 | 0 |
| 2016-08-23 | $27.98 | $27.98 | $27.98 | $27.98 | $14.53 | 0 |
| 2016-08-22 | $27.98 | $27.98 | $27.98 | $27.98 | $14.53 | 0 |
| 2016-08-19 | $27.98 | $27.98 | $27.98 | $27.98 | $14.53 | 0 |
| 2016-08-18 | $27.98 | $27.98 | $27.98 | $27.98 | $14.53 | 10,050 |
| 2016-08-17 | $27.54 | $27.54 | $27.54 | $27.54 | $14.30 | 5,050 |
| 2016-08-16 | $27.77 | $27.77 | $27.77 | $27.77 | $14.42 | 283 |
| 2016-08-15 | $27.59 | $27.59 | $27.59 | $27.59 | $14.33 | 0 |
| 2016-08-12 | $27.59 | $27.59 | $27.59 | $27.59 | $14.33 | 10,803 |
| 2016-08-11 | $27.28 | $27.28 | $27.28 | $27.28 | $14.16 | 0 |
| 2016-08-10 | $27.28 | $27.28 | $27.28 | $27.28 | $14.16 | 220 |
| 2016-08-09 | $27.29 | $27.31 | $27.28 | $27.28 | $14.16 | 500 |
| 2016-08-08 | $25.49 | $25.49 | $25.49 | $25.49 | $13.02 | 0 |
| 2016-08-05 | $25.94 | $25.94 | $25.94 | $25.94 | $13.25 | 0 |
| 2016-08-04 | $25.94 | $25.94 | $25.94 | $25.94 | $13.25 | 0 |
| 2016-08-03 | $25.94 | $25.94 | $25.94 | $25.94 | $13.25 | 0 |
| 2016-08-02 | $26.26 | $26.26 | $25.54 | $25.94 | $13.25 | 17,500 |
| 2016-08-01 | $26.88 | $26.88 | $26.76 | $26.76 | $13.67 | 9,000 |
| 2016-07-29 | $27.15 | $27.64 | $27.15 | $27.64 | $14.12 | 5,000 |
| 2016-07-28 | $27.09 | $27.09 | $27.09 | $27.09 | $13.84 | 100 |
| 2016-07-27 | $27.18 | $27.18 | $27.18 | $27.18 | $13.89 | 3,000 |
| 2016-07-26 | $27.72 | $27.72 | $27.72 | $27.72 | $14.16 | 100 |
| 2016-07-25 | $28.18 | $28.18 | $28.18 | $28.18 | $14.40 | 1 |
| 2016-07-22 | $28.18 | $28.18 | $28.18 | $28.18 | $14.40 | 0 |
| 2016-07-21 | $28.85 | $28.85 | $28.18 | $28.18 | $14.40 | 5,200 |
| 2016-07-20 | $28.09 | $28.09 | $28.09 | $28.09 | $14.35 | 0 |
| 2016-07-19 | $28.09 | $28.09 | $28.09 | $28.09 | $14.35 | 0 |
| 2016-07-18 | $28.09 | $28.09 | $28.09 | $28.09 | $14.35 | 100 |
| 2016-07-15 | $27.43 | $27.43 | $27.43 | $27.43 | $14.01 | 0 |
| 2016-07-14 | $27.43 | $27.43 | $27.43 | $27.43 | $14.01 | 0 |
| 2016-07-13 | $27.43 | $27.43 | $27.43 | $27.43 | $14.01 | 0 |
| 2016-07-12 | $27.43 | $27.43 | $27.43 | $27.43 | $14.01 | 0 |
| 2016-07-11 | $27.44 | $27.44 | $27.44 | $27.44 | $14.01 | 100 |
| 2016-07-08 | $26.74 | $26.74 | $26.74 | $26.74 | $13.66 | 100 |
| 2016-07-07 | $26.70 | $26.70 | $26.50 | $26.50 | $13.53 | 5,300 |
| 2016-07-06 | $26.42 | $26.42 | $26.38 | $26.38 | $13.47 | 5,100 |
| 2016-07-05 | $26.42 | $26.42 | $26.42 | $26.42 | $13.49 | 3,000 |
| 2016-07-01 | $27.65 | $27.65 | $27.65 | $27.65 | $14.12 | 10,000 |
| 2016-06-30 | $27.08 | $27.08 | $27.00 | $27.00 | $13.79 | 6,000 |
| 2016-06-29 | $26.12 | $26.12 | $26.12 | $26.12 | $13.34 | 0 |
| 2016-06-28 | $26.12 | $26.12 | $26.12 | $26.12 | $13.34 | 3,001 |
| 2016-06-27 | $24.52 | $24.54 | $24.52 | $24.54 | $12.53 | 8,000 |
| 2016-06-24 | $27.71 | $27.71 | $26.34 | $26.51 | $13.54 | 7,002 |
| 2016-06-23 | $28.16 | $28.36 | $28.16 | $28.24 | $14.42 | 5,201 |
| 2016-06-22 | $27.21 | $27.42 | $27.13 | $27.13 | $13.85 | 8,200 |
| 2016-06-21 | $27.09 | $27.25 | $26.94 | $27.25 | $13.92 | 10,200 |
| 2016-06-20 | $26.64 | $26.64 | $26.64 | $26.64 | $13.60 | 3,462 |
| 2016-06-17 | $25.72 | $25.72 | $25.72 | $25.72 | $13.13 | 10,000 |
| 2016-06-16 | $25.33 | $25.33 | $25.23 | $25.23 | $12.88 | 25,000 |
| 2016-06-15 | $25.11 | $25.65 | $25.11 | $25.65 | $13.10 | 15,200 |
| 2016-06-14 | $24.48 | $24.48 | $24.48 | $24.48 | $12.50 | 120 |
| 2016-06-13 | $25.86 | $25.86 | $25.44 | $25.44 | $12.99 | 10,391 |
| 2016-06-10 | $27.40 | $27.40 | $27.38 | $27.40 | $13.99 | 30,000 |
| 2016-06-09 | $27.32 | $27.34 | $27.30 | $27.30 | $13.94 | 30,300 |
| 2016-06-08 | $28.19 | $28.19 | $27.95 | $28.01 | $14.30 | 20,120 |
| 2016-06-07 | $27.60 | $27.78 | $27.60 | $27.75 | $14.17 | 17,433 |
| 2016-06-06 | $26.62 | $27.47 | $26.62 | $27.39 | $13.99 | 1,399 |
| 2016-06-03 | $26.60 | $26.60 | $26.00 | $26.21 | $13.39 | 10,155 |
| 2016-06-02 | $25.95 | $25.95 | $25.91 | $25.92 | $13.24 | 34,000 |
| 2016-06-01 | $25.68 | $25.79 | $25.68 | $25.79 | $13.17 | 230 |
| 2016-05-31 | $25.53 | $25.53 | $25.50 | $25.51 | $13.03 | 24,000 |
| 2016-05-27 | $24.94 | $24.95 | $24.70 | $24.70 | $12.61 | 15,389 |
| 2016-05-26 | $24.92 | $24.92 | $24.92 | $24.92 | $12.73 | 29,707 |
| 2016-05-25 | $25.05 | $25.41 | $25.05 | $25.41 | $12.98 | 12,000 |
| 2016-05-24 | $25.42 | $25.44 | $24.70 | $24.79 | $12.66 | 39,134 |
| 2016-05-23 | $25.05 | $25.28 | $25.05 | $25.15 | $12.84 | 5,934 |
| 2016-05-20 | $25.22 | $25.24 | $25.22 | $25.22 | $12.88 | 12,000 |
| 2016-05-19 | $23.50 | $24.69 | $23.50 | $24.66 | $12.59 | 56,040 |
| 2016-05-18 | $24.72 | $24.83 | $24.16 | $24.16 | $12.34 | 23,000 |
Credit Suisse AG Nassau Branch XLinks Monthly Pay 2X Leveraged Alerian MLP Index ETN 05162036 (AMJL) News Headlines
.jpg)
UK's FCA bans former Credit Suisse executives following US criminal convictions
None
reuters.com March 4, 2025.jpg)
.jpg)
Switzerland fines former Credit Suisse executive over Mozambique case
None
reuters.com March 19, 2025Recent Credit Suisse AG Nassau Branch XLinks Monthly Pay 2X Leveraged Alerian MLP Index ETN 05162036 (AMJL) News
.jpg)
.jpg)
Similar Companies to Credit Suisse AG Nassau Branch XLinks Monthly Pay 2X Leveraged Alerian MLP Index ETN 05162036 (AMJL) 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 | -- | -- | -- |