Credit Suisse AG Nassau Branch XLinks MultiAsset High Income Exchange Traded Notes 09282035 (MLTI) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.15 ($1.99) 9.43%
Credit Suisse AG Nassau Branch XLinks MultiAsset High Income Exchange Traded Notes 09282035 - Daily Information
Click for more stock information on Credit Suisse AG Nassau Branch XLinks MultiAsset High Income Exchange Traded Notes 09282035.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.01 |
| Previous Close | $23.15 |
| High | $23.15 |
| Low | $22.01 |
| Adjusted Open | $22.01 |
| Previous Adjusted Close | $23.15 |
| Adjusted High | $23.15 |
| Adjusted Low | $22.01 |
About Credit Suisse AG Nassau Branch XLinks MultiAsset High Income Exchange Traded Notes 09282035 (MLTI)
DELISTED - Credit Suisse AG Nassau Branch X-Links Multi-Asset High Income Exchange Traded Notes 09/28/2035
Invest in Credit Suisse AG Nassau Branch XLinks MultiAsset High Income Exchange Traded Notes 09282035 (MLTI)
Historical Stock Data for Credit Suisse AG Nassau Branch XLinks MultiAsset High Income Exchange Traded Notes 09282035 (MLTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-06-11 | $22.01 | $23.15 | $22.01 | $23.15 | $23.15 | 4,258 |
| 2020-06-10 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 46 |
| 2020-06-09 | $21.04 | $21.04 | $21.04 | $21.04 | $20.98 | 6 |
| 2020-06-08 | $19.20 | $21.00 | $19.20 | $20.75 | $20.69 | 2,719 |
| 2020-06-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.44 | 202 |
| 2020-06-04 | $22.65 | $22.65 | $22.65 | $22.65 | $22.58 | 113 |
| 2020-06-03 | $22.65 | $22.65 | $22.65 | $22.65 | $22.58 | 103 |
| 2020-06-02 | $22.65 | $22.65 | $22.65 | $22.65 | $22.58 | 57 |
| 2020-06-01 | $22.65 | $22.65 | $22.65 | $22.65 | $22.58 | 34 |
| 2020-05-29 | $22.65 | $22.65 | $22.65 | $22.65 | $22.58 | 40 |
| 2020-05-28 | $24.21 | $24.21 | $22.00 | $22.65 | $22.58 | 887 |
| 2020-05-27 | $22.15 | $23.23 | $22.01 | $22.01 | $21.94 | 845 |
| 2020-05-26 | $13.23 | $20.14 | $11.69 | $20.14 | $20.08 | 1,857 |
| 2020-05-22 | $14.70 | $14.70 | $14.70 | $14.70 | $14.65 | 4 |
| 2020-05-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.71 | 0 |
| 2020-05-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.71 | 0 |
| 2020-05-19 | $14.70 | $14.70 | $14.70 | $14.70 | $14.65 | 2 |
| 2020-05-18 | $14.70 | $14.70 | $14.70 | $14.70 | $14.65 | 9 |
| 2020-05-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.65 | 1 |
| 2020-05-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.65 | 3 |
| 2020-05-13 | $14.70 | $14.70 | $14.70 | $14.70 | $14.65 | 102 |
| 2020-05-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.71 | 0 |
| 2020-05-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 32 |
| 2020-05-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 3 |
| 2020-05-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 0 |
| 2020-05-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 0 |
| 2020-05-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 0 |
| 2020-05-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 0 |
| 2020-05-01 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 6 |
| 2020-04-30 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 1 |
| 2020-04-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 104 |
| 2020-04-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 0 |
| 2020-04-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 7 |
| 2020-04-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 6 |
| 2020-04-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 1 |
| 2020-04-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 45 |
| 2020-04-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 4 |
| 2020-04-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 0 |
| 2020-04-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 10 |
| 2020-04-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 0 |
| 2020-04-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 0 |
| 2020-04-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 6 |
| 2020-04-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.65 | 148 |
| 2020-04-09 | $15.38 | $15.38 | $15.38 | $15.38 | $15.28 | 73 |
| 2020-04-08 | $15.57 | $15.63 | $15.51 | $15.63 | $15.28 | 393 |
| 2020-04-07 | $16.92 | $16.92 | $16.92 | $16.92 | $16.54 | 12 |
| 2020-04-06 | $16.92 | $16.92 | $16.92 | $16.92 | $16.54 | 2 |
| 2020-04-03 | $16.92 | $16.92 | $16.92 | $16.92 | $16.54 | 2 |
| 2020-04-02 | $16.92 | $16.92 | $16.92 | $16.92 | $16.54 | 165 |
| 2020-04-01 | $16.10 | $16.10 | $16.10 | $16.10 | $15.74 | 16 |
| 2020-03-31 | $16.10 | $16.10 | $16.10 | $16.10 | $15.74 | 0 |
| 2020-03-30 | $16.10 | $16.10 | $16.10 | $16.10 | $15.74 | 55 |
| 2020-03-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.74 | 0 |
| 2020-03-26 | $15.18 | $16.10 | $15.18 | $16.10 | $15.74 | 803 |
| 2020-03-25 | $16.33 | $16.33 | $16.33 | $16.33 | $15.97 | 0 |
| 2020-03-24 | $16.33 | $16.33 | $16.33 | $16.33 | $15.97 | 68 |
| 2020-03-23 | $13.75 | $16.33 | $13.75 | $16.33 | $15.97 | 1,461 |
| 2020-03-20 | $19.81 | $19.81 | $19.81 | $19.81 | $19.37 | 296 |
| 2020-03-19 | $26.67 | $26.93 | $25.88 | $26.93 | $26.33 | 1,008 |
| 2020-03-18 | $24.88 | $24.88 | $24.88 | $24.88 | $24.33 | 23 |
| 2020-03-17 | $24.88 | $24.88 | $24.88 | $24.88 | $24.33 | 99 |
| 2020-03-16 | $24.88 | $24.88 | $24.88 | $24.88 | $24.33 | 6 |
| 2020-03-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.33 | 0 |
| 2020-03-12 | $24.88 | $24.88 | $24.88 | $24.88 | $24.33 | 202 |
| 2020-03-11 | $25.95 | $25.95 | $25.95 | $25.95 | $25.37 | 0 |
| 2020-03-10 | $25.95 | $25.95 | $25.95 | $25.95 | $25.30 | 0 |
| 2020-03-09 | $25.95 | $25.95 | $25.95 | $25.95 | $25.30 | 176 |
| 2020-03-06 | $26.03 | $26.03 | $25.94 | $25.94 | $25.29 | 102 |
| 2020-03-05 | $26.50 | $26.50 | $26.50 | $26.50 | $25.83 | 1 |
| 2020-03-04 | $26.99 | $26.99 | $26.99 | $26.99 | $26.31 | 0 |
| 2020-03-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.08 | 0 |
| 2020-03-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.08 | 0 |
| 2020-02-28 | $26.07 | $26.07 | $26.07 | $26.07 | $25.42 | 1 |
| 2020-02-27 | $26.66 | $26.66 | $26.66 | $26.66 | $25.99 | 100 |
| 2020-02-26 | $27.38 | $27.38 | $27.38 | $27.38 | $26.70 | 1 |
| 2020-02-25 | $27.62 | $27.62 | $27.44 | $27.44 | $26.75 | 101 |
| 2020-02-24 | $28.10 | $28.10 | $28.10 | $28.10 | $27.39 | 1 |
| 2020-02-21 | $28.60 | $28.60 | $28.60 | $28.60 | $27.88 | 0 |
| 2020-02-20 | $28.67 | $28.70 | $28.67 | $28.70 | $27.98 | 501 |
| 2020-02-19 | $28.61 | $28.61 | $28.61 | $28.61 | $27.90 | 0 |
| 2020-02-18 | $28.60 | $28.60 | $28.60 | $28.60 | $27.88 | 30 |
| 2020-02-14 | $28.65 | $28.65 | $28.59 | $28.59 | $27.88 | 100 |
| 2020-02-13 | $28.52 | $28.57 | $28.52 | $28.57 | $27.85 | 1,001 |
| 2020-02-12 | $28.52 | $28.52 | $28.52 | $28.52 | $27.81 | 2 |
| 2020-02-11 | $28.48 | $28.48 | $28.48 | $28.48 | $27.75 | 0 |
| 2020-02-10 | $28.40 | $28.40 | $28.40 | $28.40 | $27.66 | 4 |
| 2020-02-07 | $28.14 | $28.28 | $28.07 | $28.28 | $27.55 | 3,402 |
| 2020-02-06 | $28.40 | $28.40 | $28.40 | $28.40 | $27.66 | 0 |
| 2020-02-05 | $28.34 | $28.34 | $28.34 | $28.34 | $27.60 | 1 |
| 2020-02-04 | $28.16 | $28.16 | $28.16 | $28.16 | $27.43 | 0 |
| 2020-02-03 | $27.97 | $27.97 | $27.97 | $27.97 | $27.24 | 10 |
| 2020-01-31 | $27.95 | $27.95 | $27.95 | $27.95 | $27.22 | 21 |
| 2020-01-30 | $27.96 | $28.11 | $27.96 | $28.11 | $27.38 | 398 |
| 2020-01-29 | $28.14 | $28.14 | $28.14 | $28.14 | $27.41 | 2 |
| 2020-01-28 | $28.10 | $28.10 | $28.10 | $28.10 | $27.37 | 2 |
| 2020-01-27 | $27.94 | $27.94 | $27.94 | $27.94 | $27.22 | 5 |
| 2020-01-24 | $28.17 | $28.17 | $28.17 | $28.17 | $27.45 | 14 |
| 2020-01-23 | $28.36 | $28.36 | $28.36 | $28.36 | $27.62 | 1 |
| 2020-01-22 | $28.39 | $28.39 | $28.39 | $28.39 | $27.65 | 0 |
| 2020-01-21 | $28.39 | $28.39 | $28.39 | $28.39 | $27.65 | 3 |
| 2020-01-17 | $28.51 | $28.51 | $28.40 | $28.40 | $27.66 | 181 |
| 2020-01-16 | $28.37 | $28.37 | $28.37 | $28.37 | $27.64 | 87 |
| 2020-01-15 | $28.28 | $28.28 | $28.28 | $28.28 | $27.55 | 1 |
| 2020-01-14 | $28.22 | $28.22 | $28.22 | $28.22 | $27.49 | 0 |
| 2020-01-13 | $28.13 | $28.20 | $28.13 | $28.20 | $27.47 | 528 |
| 2020-01-10 | $28.47 | $28.50 | $28.43 | $28.43 | $27.38 | 1,550 |
| 2020-01-09 | $28.45 | $28.45 | $28.45 | $28.45 | $27.39 | 1 |
| 2020-01-08 | $28.44 | $28.44 | $28.44 | $28.44 | $27.39 | 1 |
| 2020-01-07 | $28.30 | $28.38 | $28.30 | $28.38 | $27.33 | 406 |
| 2020-01-06 | $28.38 | $28.38 | $28.37 | $28.37 | $27.31 | 178 |
| 2020-01-03 | $28.36 | $28.36 | $28.36 | $28.36 | $27.31 | 51 |
| 2020-01-02 | $28.41 | $28.41 | $28.41 | $28.41 | $27.35 | 1 |
| 2019-12-31 | $28.40 | $28.40 | $28.38 | $28.38 | $27.33 | 355 |
| 2019-12-30 | $27.78 | $28.45 | $27.78 | $28.32 | $27.27 | 6,577 |
| 2019-12-27 | $28.41 | $28.41 | $28.41 | $28.41 | $27.35 | 5 |
| 2019-12-26 | $28.39 | $28.39 | $28.39 | $28.39 | $27.34 | 10 |
| 2019-12-24 | $28.31 | $28.31 | $28.31 | $28.31 | $27.26 | 100 |
| 2019-12-23 | $28.26 | $28.26 | $28.26 | $28.26 | $27.21 | 6 |
| 2019-12-20 | $28.01 | $28.27 | $28.01 | $28.27 | $27.22 | 1,001 |
| 2019-12-19 | $27.95 | $28.20 | $27.95 | $28.20 | $27.15 | 1,000 |
| 2019-12-18 | $27.99 | $28.27 | $27.99 | $28.20 | $27.15 | 6,000 |
| 2019-12-17 | $28.14 | $28.14 | $28.14 | $28.14 | $27.09 | 1 |
| 2019-12-16 | $27.82 | $28.03 | $27.81 | $28.03 | $26.99 | 1,200 |
| 2019-12-13 | $27.88 | $27.88 | $27.88 | $27.88 | $26.84 | 0 |
| 2019-12-12 | $28.00 | $28.00 | $27.82 | $27.82 | $26.79 | 100 |
| 2019-12-11 | $27.74 | $27.74 | $27.74 | $27.74 | $26.71 | 2 |
| 2019-12-10 | $27.98 | $27.98 | $27.79 | $27.79 | $26.69 | 178 |
| 2019-12-09 | $27.82 | $27.82 | $27.82 | $27.82 | $26.71 | 5 |
| 2019-12-06 | $27.79 | $27.79 | $27.79 | $27.79 | $26.68 | 0 |
| 2019-12-05 | $27.49 | $27.52 | $27.46 | $27.47 | $26.38 | 2,212 |
| 2019-12-04 | $27.66 | $27.66 | $27.66 | $27.66 | $26.56 | 2 |
| 2019-12-03 | $27.38 | $27.53 | $27.38 | $27.53 | $26.44 | 1,501 |
| 2019-12-02 | $27.60 | $27.60 | $27.60 | $27.60 | $26.50 | 0 |
| 2019-11-29 | $27.85 | $27.85 | $27.62 | $27.69 | $26.59 | 521 |
| 2019-11-27 | $27.74 | $27.74 | $27.74 | $27.74 | $26.64 | 0 |
| 2019-11-26 | $27.63 | $27.63 | $27.63 | $27.63 | $26.53 | 89 |
| 2019-11-25 | $27.72 | $27.72 | $27.72 | $27.72 | $26.62 | 5 |
| 2019-11-22 | $27.38 | $27.54 | $27.38 | $27.54 | $26.44 | 1,001 |
| 2019-11-21 | $27.30 | $27.46 | $27.30 | $27.46 | $26.37 | 304 |
| 2019-11-20 | $27.38 | $27.44 | $27.38 | $27.44 | $26.34 | 111 |
| 2019-11-19 | $27.51 | $27.51 | $27.51 | $27.51 | $26.41 | 1 |
| 2019-11-18 | $27.54 | $27.54 | $27.54 | $27.54 | $26.44 | 2,111 |
| 2019-11-15 | $27.62 | $27.70 | $27.62 | $27.70 | $26.60 | 3,001 |
| 2019-11-14 | $27.56 | $27.56 | $27.56 | $27.56 | $26.47 | 11 |
| 2019-11-13 | $27.54 | $27.54 | $27.54 | $27.54 | $26.44 | 20 |
| 2019-11-12 | $27.58 | $27.69 | $27.58 | $27.69 | $26.52 | 1,000 |
| 2019-11-11 | $27.67 | $27.73 | $27.61 | $27.73 | $26.55 | 1,001 |
| 2019-11-08 | $27.62 | $27.74 | $27.62 | $27.74 | $26.56 | 1,011 |
| 2019-11-07 | $27.70 | $27.91 | $27.70 | $27.91 | $26.72 | 4,001 |
| 2019-11-06 | $27.65 | $27.81 | $27.64 | $27.81 | $26.63 | 1,100 |
| 2019-11-05 | $27.67 | $27.80 | $27.67 | $27.80 | $26.62 | 1,000 |
| 2019-11-04 | $27.59 | $27.88 | $27.59 | $27.88 | $26.70 | 1,000 |
| 2019-11-01 | $27.73 | $27.73 | $27.73 | $27.73 | $26.55 | 1,001 |
| 2019-10-31 | $27.50 | $27.58 | $27.50 | $27.56 | $26.39 | 5,100 |
| 2019-10-30 | $27.50 | $27.60 | $27.50 | $27.60 | $26.42 | 1,000 |
| 2019-10-29 | $27.50 | $27.65 | $27.50 | $27.65 | $26.47 | 1,008 |
| 2019-10-28 | $27.52 | $27.65 | $27.45 | $27.65 | $26.47 | 3,503 |
| 2019-10-25 | $27.66 | $27.66 | $27.66 | $27.66 | $26.48 | 10 |
| 2019-10-24 | $27.68 | $27.68 | $27.59 | $27.59 | $26.41 | 373 |
| 2019-10-23 | $27.65 | $27.65 | $27.65 | $27.65 | $26.48 | 17 |
| 2019-10-22 | $27.58 | $27.58 | $27.58 | $27.58 | $26.40 | 6 |
| 2019-10-21 | $27.57 | $27.57 | $27.57 | $27.57 | $26.39 | 0 |
| 2019-10-18 | $27.42 | $27.42 | $27.42 | $27.42 | $26.26 | 1 |
| 2019-10-17 | $27.25 | $27.25 | $27.25 | $27.25 | $26.10 | 0 |
| 2019-10-16 | $27.27 | $27.27 | $27.27 | $27.27 | $26.11 | 0 |
| 2019-10-15 | $27.29 | $27.29 | $27.29 | $27.29 | $26.13 | 11 |
| 2019-10-14 | $27.29 | $27.29 | $27.16 | $27.16 | $26.01 | 1,000 |
| 2019-10-11 | $27.31 | $27.35 | $27.22 | $27.22 | $26.06 | 1,583 |
| 2019-10-10 | $27.01 | $27.01 | $27.01 | $27.01 | $25.87 | 1 |
| 2019-10-09 | $27.16 | $27.16 | $27.16 | $27.16 | $25.75 | 0 |
| 2019-10-08 | $27.07 | $27.07 | $27.07 | $27.07 | $25.66 | 0 |
| 2019-10-07 | $27.28 | $27.28 | $27.27 | $27.27 | $25.86 | 183 |
| 2019-10-04 | $27.28 | $27.28 | $27.28 | $27.28 | $25.87 | 0 |
| 2019-10-03 | $27.02 | $27.02 | $27.00 | $27.02 | $25.62 | 3,900 |
| 2019-10-02 | $26.97 | $26.97 | $26.97 | $26.97 | $25.57 | 1,900 |
| 2019-10-01 | $27.26 | $27.26 | $27.26 | $27.26 | $25.85 | 0 |
| 2019-09-30 | $27.62 | $27.62 | $27.62 | $27.62 | $26.19 | 3 |
| 2019-09-27 | $27.68 | $27.68 | $27.51 | $27.51 | $26.09 | 2,301 |
| 2019-09-26 | $27.52 | $27.52 | $27.52 | $27.52 | $26.09 | 0 |
| 2019-09-25 | $27.45 | $27.45 | $27.45 | $27.45 | $26.03 | 0 |
| 2019-09-24 | $27.41 | $27.41 | $27.41 | $27.41 | $25.99 | 7 |
| 2019-09-23 | $27.56 | $27.56 | $27.56 | $27.56 | $26.14 | 2 |
| 2019-09-20 | $27.58 | $27.58 | $27.58 | $27.58 | $26.15 | 0 |
| 2019-09-19 | $27.50 | $27.50 | $27.50 | $27.50 | $26.08 | 2 |
| 2019-09-18 | $27.44 | $27.44 | $27.44 | $27.44 | $26.02 | 3 |
| 2019-09-17 | $27.38 | $27.38 | $27.38 | $27.38 | $25.96 | 70 |
| 2019-09-16 | $27.39 | $27.39 | $27.39 | $27.39 | $25.97 | 0 |
| 2019-09-13 | $27.43 | $27.44 | $27.43 | $27.44 | $26.02 | 146 |
| 2019-09-12 | $27.48 | $27.48 | $27.48 | $27.48 | $26.05 | 0 |
| 2019-09-11 | $27.52 | $27.55 | $27.39 | $27.52 | $26.01 | 0 |
| 2019-09-10 | $27.35 | $27.35 | $27.35 | $27.35 | $25.86 | 0 |
| 2019-09-09 | $27.19 | $27.22 | $27.19 | $27.22 | $25.73 | 2,444 |
| 2019-09-06 | $27.04 | $27.04 | $27.04 | $27.04 | $25.56 | 300 |
| 2019-09-05 | $26.81 | $26.81 | $26.81 | $26.81 | $25.34 | 0 |
| 2019-09-04 | $26.81 | $26.81 | $26.81 | $26.81 | $25.34 | 100 |
| 2019-09-03 | $26.56 | $26.56 | $26.56 | $26.56 | $25.11 | 400 |
| 2019-08-30 | $26.68 | $26.68 | $26.68 | $26.68 | $25.22 | 0 |
| 2019-08-29 | $26.65 | $26.65 | $26.61 | $26.61 | $25.15 | 126 |
| 2019-08-28 | $26.40 | $26.44 | $26.40 | $26.44 | $24.99 | 2,179 |
| 2019-08-27 | $26.48 | $26.48 | $26.48 | $26.48 | $25.03 | 1 |
| 2019-08-26 | $26.59 | $26.59 | $26.59 | $26.59 | $25.13 | 794 |
| 2019-08-23 | $26.98 | $26.98 | $26.56 | $26.56 | $25.11 | 1,000 |
| 2019-08-22 | $26.97 | $26.97 | $26.91 | $26.91 | $25.43 | 1,098 |
| 2019-08-21 | $26.95 | $26.95 | $26.90 | $26.90 | $25.42 | 841 |
| 2019-08-20 | $26.84 | $26.84 | $26.82 | $26.82 | $25.35 | 1,124 |
| 2019-08-19 | $26.89 | $26.89 | $26.89 | $26.89 | $25.42 | 3 |
| 2019-08-16 | $26.66 | $26.66 | $26.66 | $26.66 | $25.20 | 0 |
| 2019-08-15 | $26.50 | $26.59 | $26.33 | $26.48 | $25.03 | 10,215 |
| 2019-08-14 | $26.72 | $26.77 | $26.44 | $26.45 | $25.00 | 1,251 |
| 2019-08-13 | $26.83 | $26.92 | $26.83 | $26.91 | $25.44 | 1,000 |
| 2019-08-12 | $27.07 | $27.07 | $26.81 | $26.81 | $25.34 | 1,000 |
| 2019-08-09 | $27.09 | $27.11 | $27.09 | $27.11 | $25.56 | 1,020 |
| 2019-08-08 | $27.21 | $27.21 | $27.21 | $27.21 | $25.65 | 200 |
| 2019-08-07 | $26.68 | $26.88 | $26.68 | $26.88 | $25.35 | 1,001 |
| 2019-08-06 | $26.88 | $26.88 | $26.88 | $26.88 | $25.34 | 7,800 |
| 2019-08-05 | $26.70 | $26.70 | $26.70 | $26.70 | $25.17 | 1 |
| 2019-08-02 | $27.18 | $27.18 | $27.18 | $27.18 | $25.62 | 7,800 |
| 2019-08-01 | $27.17 | $27.17 | $27.17 | $27.17 | $25.61 | 1 |
| 2019-07-31 | $27.42 | $27.48 | $27.28 | $27.37 | $25.80 | 2,336 |
| 2019-07-30 | $27.14 | $27.41 | $27.14 | $27.41 | $25.84 | 6,666 |
| 2019-07-29 | $27.42 | $27.42 | $27.42 | $27.42 | $25.85 | 11 |
| 2019-07-26 | $27.47 | $27.47 | $27.47 | $27.47 | $25.90 | 92 |
| 2019-07-25 | $27.36 | $27.36 | $27.36 | $27.36 | $25.79 | 0 |
| 2019-07-24 | $27.45 | $27.45 | $27.45 | $27.45 | $25.88 | 0 |
| 2019-07-23 | $27.42 | $27.42 | $27.42 | $27.42 | $25.85 | 24 |
| 2019-07-22 | $27.21 | $27.21 | $27.21 | $27.21 | $25.65 | 1 |
| 2019-07-19 | $27.25 | $27.25 | $27.25 | $27.25 | $25.69 | 0 |
| 2019-07-18 | $27.56 | $27.56 | $27.25 | $27.25 | $25.69 | 1,600 |
| 2019-07-17 | $27.23 | $27.23 | $27.23 | $27.23 | $25.67 | 5 |
| 2019-07-16 | $27.34 | $27.34 | $27.34 | $27.34 | $25.78 | 0 |
| 2019-07-15 | $27.44 | $27.44 | $27.33 | $27.33 | $25.76 | 1,000 |
| 2019-07-12 | $27.33 | $27.42 | $27.29 | $27.29 | $25.73 | 1,009 |
| 2019-07-11 | $27.27 | $27.27 | $27.27 | $27.27 | $25.71 | 1,061 |
| 2019-07-10 | $27.64 | $27.64 | $27.64 | $27.64 | $25.79 | 2 |
| 2019-07-09 | $27.55 | $27.55 | $27.55 | $27.55 | $25.71 | 0 |
| 2019-07-08 | $27.55 | $27.55 | $27.55 | $27.55 | $25.71 | 1 |
| 2019-07-05 | $27.55 | $27.59 | $27.51 | $27.59 | $25.75 | 1,940 |
| 2019-07-03 | $27.62 | $27.62 | $27.62 | $27.62 | $25.78 | 13 |
| 2019-07-02 | $27.49 | $27.49 | $27.49 | $27.49 | $25.65 | 9 |
| 2019-07-01 | $27.44 | $27.44 | $27.44 | $27.44 | $25.61 | 1 |
| 2019-06-28 | $27.42 | $27.42 | $27.42 | $27.42 | $25.59 | 1 |
| 2019-06-27 | $27.25 | $27.29 | $27.25 | $27.29 | $25.47 | 101 |
| 2019-06-26 | $27.16 | $27.16 | $27.16 | $27.16 | $25.35 | 0 |
| 2019-06-25 | $27.18 | $27.18 | $27.17 | $27.17 | $25.36 | 100 |
| 2019-06-24 | $27.33 | $27.33 | $27.33 | $27.33 | $25.50 | 10 |
| 2019-06-21 | $27.35 | $27.35 | $27.35 | $27.35 | $25.53 | 3 |
| 2019-06-20 | $27.16 | $27.42 | $27.16 | $27.42 | $25.59 | 181 |
| 2019-06-19 | $27.27 | $27.37 | $27.27 | $27.37 | $25.54 | 2,001 |
| 2019-06-18 | $27.21 | $27.21 | $27.21 | $27.21 | $25.39 | 0 |
| 2019-06-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.19 | 0 |
| 2019-06-14 | $26.96 | $27.01 | $26.96 | $27.01 | $25.21 | 1,000 |
| 2019-06-13 | $27.04 | $27.04 | $27.04 | $27.04 | $25.24 | 0 |
| 2019-06-12 | $26.90 | $26.90 | $26.90 | $26.90 | $25.11 | 0 |
| 2019-06-11 | $27.06 | $27.06 | $27.06 | $27.06 | $25.18 | 0 |
| 2019-06-10 | $27.04 | $27.04 | $27.04 | $27.04 | $25.16 | 0 |
| 2019-06-07 | $26.98 | $26.98 | $26.98 | $26.98 | $25.10 | 1 |
| 2019-06-06 | $26.83 | $26.90 | $26.82 | $26.90 | $25.03 | 1,200 |
| 2019-06-05 | $26.84 | $26.84 | $26.84 | $26.84 | $24.97 | 1 |
| 2019-06-04 | $26.67 | $26.86 | $26.67 | $26.86 | $24.99 | 3,001 |
| 2019-06-03 | $26.36 | $26.52 | $26.36 | $26.52 | $24.68 | 1,008 |
| 2019-05-31 | $26.42 | $26.42 | $26.42 | $26.42 | $24.58 | 26 |
| 2019-05-30 | $26.62 | $26.62 | $26.62 | $26.62 | $24.77 | 0 |
| 2019-05-29 | $26.64 | $26.64 | $26.64 | $26.64 | $24.79 | 0 |
| 2019-05-28 | $26.78 | $26.78 | $26.78 | $26.78 | $24.92 | 1 |
| 2019-05-24 | $26.99 | $27.02 | $26.85 | $26.96 | $25.08 | 4,000 |
| 2019-05-23 | $26.98 | $27.01 | $26.89 | $26.89 | $25.02 | 1,003 |
| 2019-05-22 | $27.15 | $27.15 | $27.07 | $27.07 | $25.19 | 1,009 |
| 2019-05-21 | $27.16 | $27.16 | $27.16 | $27.16 | $25.27 | 1 |
| 2019-05-20 | $27.06 | $27.06 | $27.06 | $27.06 | $25.18 | 25 |
| 2019-05-17 | $27.15 | $27.15 | $27.15 | $27.15 | $25.27 | 1 |
| 2019-05-16 | $27.27 | $27.27 | $27.27 | $27.27 | $25.38 | 1 |
| 2019-05-15 | $27.20 | $27.20 | $27.20 | $27.20 | $25.31 | 0 |
| 2019-05-14 | $27.16 | $27.16 | $27.16 | $27.16 | $25.27 | 0 |
| 2019-05-13 | $26.95 | $27.00 | $26.95 | $27.00 | $25.12 | 100 |
| 2019-05-10 | $27.26 | $27.26 | $27.26 | $27.26 | $25.36 | 0 |
| 2019-05-09 | $27.26 | $27.26 | $27.26 | $27.26 | $25.26 | 1 |
| 2019-05-08 | $27.35 | $27.35 | $27.35 | $27.35 | $25.35 | 1 |
| 2019-05-07 | $27.34 | $27.34 | $27.34 | $27.34 | $25.34 | 0 |
| 2019-05-06 | $27.55 | $27.55 | $27.55 | $27.55 | $25.54 | 20 |
| 2019-05-03 | $27.48 | $27.59 | $27.48 | $27.59 | $25.57 | 640 |
| 2019-05-02 | $27.37 | $27.37 | $27.37 | $27.37 | $25.37 | 1 |
| 2019-05-01 | $27.48 | $27.48 | $27.48 | $27.48 | $25.47 | 0 |
| 2019-04-30 | $27.49 | $27.52 | $27.49 | $27.52 | $25.51 | 100 |
| 2019-04-29 | $27.47 | $27.47 | $27.47 | $27.47 | $25.46 | 101 |
| 2019-04-26 | $27.46 | $27.46 | $27.46 | $27.46 | $25.45 | 0 |
| 2019-04-25 | $27.44 | $27.44 | $27.44 | $27.44 | $25.43 | 0 |
| 2019-04-24 | $27.51 | $27.51 | $27.51 | $27.51 | $25.50 | 0 |
| 2019-04-23 | $27.32 | $27.55 | $27.32 | $27.55 | $25.53 | 2,823 |
| 2019-04-22 | $27.37 | $27.37 | $27.37 | $27.37 | $25.37 | 1 |
| 2019-04-18 | $27.38 | $27.38 | $27.38 | $27.38 | $25.38 | 0 |
| 2019-04-17 | $27.51 | $27.51 | $27.44 | $27.44 | $25.43 | 147 |
| 2019-04-16 | $27.41 | $27.41 | $27.41 | $27.41 | $25.40 | 1 |
| 2019-04-15 | $27.39 | $27.39 | $27.39 | $27.39 | $25.38 | 0 |
| 2019-04-12 | $27.49 | $27.49 | $27.37 | $27.37 | $25.37 | 801 |
| 2019-04-11 | $27.37 | $27.45 | $27.35 | $27.35 | $25.35 | 1,000 |
| 2019-04-10 | $27.37 | $27.37 | $27.28 | $27.28 | $25.29 | 1,000 |
| 2019-04-09 | $27.52 | $27.52 | $27.52 | $27.52 | $25.29 | 1 |
| 2019-04-08 | $27.63 | $27.63 | $27.63 | $27.63 | $25.39 | 0 |
| 2019-04-05 | $27.65 | $27.65 | $27.65 | $27.65 | $25.41 | 0 |
| 2019-04-04 | $27.56 | $27.56 | $27.56 | $27.56 | $25.33 | 57 |
| 2019-04-03 | $27.51 | $27.51 | $27.51 | $27.51 | $25.28 | 2 |
| 2019-04-02 | $27.50 | $27.50 | $27.50 | $27.50 | $25.27 | 0 |
| 2019-04-01 | $27.44 | $27.44 | $27.44 | $27.44 | $25.22 | 1 |
| 2019-03-29 | $27.31 | $27.31 | $27.31 | $27.31 | $25.10 | 0 |
| 2019-03-28 | $27.30 | $27.30 | $27.30 | $27.30 | $25.09 | 7 |
| 2019-03-27 | $27.21 | $27.21 | $27.21 | $27.21 | $25.01 | 1 |
| 2019-03-26 | $27.24 | $27.24 | $27.24 | $27.24 | $25.04 | 2 |
| 2019-03-25 | $27.11 | $27.11 | $27.11 | $27.11 | $24.92 | 8 |
| 2019-03-22 | $27.12 | $27.12 | $27.12 | $27.12 | $24.92 | 1 |
| 2019-03-21 | $27.35 | $27.35 | $27.35 | $27.35 | $25.14 | 1 |
| 2019-03-20 | $27.26 | $27.26 | $27.26 | $27.26 | $25.05 | 0 |
| 2019-03-19 | $27.24 | $27.24 | $27.24 | $27.24 | $25.03 | 2 |
| 2019-03-18 | $27.29 | $27.29 | $27.29 | $27.29 | $25.09 | 1 |
| 2019-03-15 | $27.21 | $27.21 | $27.21 | $27.21 | $25.01 | 0 |
| 2019-03-14 | $27.19 | $27.19 | $27.19 | $27.19 | $24.99 | 0 |
| 2019-03-13 | $27.18 | $27.18 | $27.18 | $27.18 | $24.98 | 2 |
| 2019-03-12 | $27.15 | $27.15 | $27.15 | $27.15 | $24.95 | 0 |
| 2019-03-11 | $27.15 | $27.15 | $27.15 | $27.15 | $24.88 | 2 |
| 2019-03-08 | $27.15 | $27.15 | $27.15 | $27.15 | $24.87 | 0 |
| 2019-03-07 | $26.92 | $26.92 | $26.92 | $26.92 | $24.67 | 0 |
| 2019-03-06 | $27.05 | $27.05 | $27.05 | $27.05 | $24.78 | 1 |
| 2019-03-05 | $27.17 | $27.17 | $27.15 | $27.15 | $24.87 | 200 |
| 2019-03-04 | $27.17 | $27.17 | $27.17 | $27.17 | $24.89 | 3 |
| 2019-03-01 | $27.14 | $27.14 | $27.14 | $27.14 | $24.87 | 2 |
| 2019-02-28 | $27.27 | $27.27 | $27.27 | $27.27 | $24.99 | 2 |
| 2019-02-27 | $27.29 | $27.29 | $27.29 | $27.29 | $25.00 | 1 |
| 2019-02-26 | $27.38 | $27.38 | $27.38 | $27.38 | $25.09 | 2 |
| 2019-02-25 | $27.37 | $27.40 | $27.37 | $27.40 | $25.10 | 177 |
| 2019-02-22 | $27.40 | $27.40 | $27.40 | $27.40 | $25.11 | 1 |
| 2019-02-21 | $27.26 | $27.26 | $27.26 | $27.26 | $24.98 | 1 |
| 2019-02-20 | $27.27 | $27.27 | $27.27 | $27.27 | $24.98 | 1 |
| 2019-02-19 | $27.25 | $27.25 | $27.25 | $27.25 | $24.97 | 1 |
| 2019-02-15 | $27.20 | $27.20 | $27.20 | $27.20 | $24.92 | 0 |
| 2019-02-14 | $27.12 | $27.12 | $27.12 | $27.12 | $24.85 | 1 |
| 2019-02-13 | $27.16 | $27.16 | $27.16 | $27.16 | $24.89 | 0 |
| 2019-02-12 | $27.18 | $27.18 | $27.18 | $27.18 | $24.90 | 0 |
| 2019-02-11 | $27.06 | $27.06 | $27.06 | $27.06 | $24.77 | 1 |
| 2019-02-08 | $27.02 | $27.02 | $27.02 | $27.02 | $24.74 | 20 |
| 2019-02-07 | $27.08 | $27.08 | $27.08 | $27.08 | $24.79 | 0 |
| 2019-02-06 | $27.22 | $27.22 | $27.22 | $27.22 | $24.92 | 0 |
| 2019-02-05 | $27.18 | $27.28 | $27.18 | $27.28 | $24.98 | 200 |
| 2019-02-04 | $27.16 | $27.16 | $27.16 | $27.16 | $24.87 | 2 |
| 2019-02-01 | $27.10 | $27.10 | $27.10 | $27.10 | $24.82 | 1 |
| 2019-01-31 | $27.13 | $27.19 | $26.97 | $27.12 | $24.83 | 1,989 |
| 2019-01-30 | $26.98 | $26.98 | $26.98 | $26.98 | $24.71 | 0 |
| 2019-01-29 | $26.75 | $26.75 | $26.75 | $26.75 | $24.50 | 2 |
| 2019-01-28 | $26.71 | $26.71 | $26.71 | $26.71 | $24.45 | 1 |
| 2019-01-25 | $26.76 | $26.76 | $26.76 | $26.76 | $24.50 | 5 |
| 2019-01-24 | $26.61 | $26.61 | $26.61 | $26.61 | $24.37 | 26 |
| 2019-01-23 | $26.49 | $26.49 | $26.49 | $26.49 | $24.26 | 2 |
| 2019-01-22 | $26.41 | $26.41 | $26.41 | $26.41 | $24.18 | 1 |
| 2019-01-18 | $26.60 | $26.60 | $26.60 | $26.60 | $24.35 | 2 |
| 2019-01-17 | $26.50 | $26.50 | $26.45 | $26.45 | $24.22 | 295 |
| 2019-01-16 | $26.58 | $26.58 | $26.58 | $26.58 | $24.34 | 1 |
| 2019-01-15 | $26.30 | $26.30 | $26.30 | $26.30 | $24.08 | 0 |
| 2019-01-14 | $26.25 | $26.25 | $26.25 | $26.25 | $24.04 | 0 |
| 2019-01-11 | $26.99 | $26.99 | $26.33 | $26.33 | $24.11 | 100 |
| 2019-01-10 | $26.62 | $26.62 | $26.62 | $26.62 | $24.05 | 1 |
| 2019-01-09 | $26.57 | $26.57 | $26.57 | $26.57 | $24.00 | 1 |
| 2019-01-08 | $26.48 | $26.48 | $26.48 | $26.48 | $23.92 | 0 |
| 2019-01-07 | $26.28 | $26.34 | $26.28 | $26.34 | $23.79 | 195 |
| 2019-01-04 | $26.02 | $26.02 | $26.02 | $26.02 | $23.51 | 23 |
| 2019-01-03 | $25.61 | $25.61 | $25.61 | $25.61 | $23.14 | 2 |
| 2019-01-02 | $25.57 | $25.57 | $25.57 | $25.57 | $23.10 | 1 |
| 2018-12-31 | $25.46 | $25.46 | $25.46 | $25.46 | $23.00 | 1 |
| 2018-12-28 | $25.51 | $25.51 | $25.51 | $25.51 | $23.05 | 2 |
| 2018-12-27 | $25.35 | $25.35 | $25.35 | $25.35 | $22.90 | 4 |
| 2018-12-26 | $24.86 | $25.33 | $24.86 | $25.33 | $22.89 | 195 |
| 2018-12-24 | $24.78 | $24.78 | $24.78 | $24.78 | $22.39 | 8 |
| 2018-12-21 | $25.04 | $25.04 | $25.04 | $25.04 | $22.63 | 2 |
| 2018-12-20 | $25.22 | $25.22 | $25.22 | $25.22 | $22.78 | 1 |
| 2018-12-19 | $25.58 | $25.58 | $25.58 | $25.58 | $23.11 | 37 |
| 2018-12-18 | $25.80 | $25.80 | $25.80 | $25.80 | $23.31 | 6 |
| 2018-12-17 | $25.76 | $25.76 | $25.76 | $25.76 | $23.27 | 1 |
| 2018-12-14 | $26.27 | $26.29 | $26.27 | $26.28 | $23.75 | 601 |
| 2018-12-13 | $26.35 | $26.35 | $26.35 | $26.35 | $23.81 | 0 |
| 2018-12-12 | $26.68 | $26.68 | $26.68 | $26.68 | $24.10 | 0 |
| 2018-12-11 | $26.47 | $26.47 | $26.47 | $26.47 | $23.84 | 0 |
| 2018-12-10 | $26.38 | $26.38 | $26.38 | $26.38 | $23.77 | 1 |
| 2018-12-07 | $26.68 | $26.68 | $26.68 | $26.68 | $24.03 | 15 |
| 2018-12-06 | $26.68 | $26.68 | $26.68 | $26.68 | $24.03 | 3 |
| 2018-12-04 | $26.68 | $26.68 | $26.68 | $26.68 | $24.03 | 1 |
| 2018-12-03 | $26.68 | $26.68 | $26.68 | $26.68 | $24.03 | 0 |
| 2018-11-30 | $26.68 | $26.68 | $26.68 | $26.68 | $24.03 | 53 |
| 2018-11-29 | $26.68 | $26.68 | $26.68 | $26.68 | $24.03 | 0 |
| 2018-11-28 | $26.68 | $26.68 | $26.68 | $26.68 | $24.03 | 122 |
| 2018-11-27 | $27.05 | $27.05 | $27.05 | $27.05 | $24.37 | 1 |
| 2018-11-26 | $27.13 | $27.13 | $27.05 | $27.05 | $24.37 | 100 |
| 2018-11-23 | $27.05 | $27.05 | $27.05 | $27.05 | $24.37 | 1 |
| 2018-11-21 | $27.05 | $27.05 | $27.05 | $27.05 | $24.37 | 1 |
| 2018-11-20 | $27.05 | $27.05 | $27.05 | $27.05 | $24.37 | 3 |
| 2018-11-19 | $27.05 | $27.05 | $27.05 | $27.05 | $24.37 | 1 |
| 2018-11-16 | $27.05 | $27.05 | $27.05 | $27.05 | $24.37 | 0 |
| 2018-11-15 | $27.05 | $27.05 | $27.05 | $27.05 | $24.37 | 0 |
| 2018-11-14 | $27.05 | $27.05 | $27.05 | $27.05 | $24.37 | 0 |
| 2018-11-13 | $27.05 | $27.05 | $27.05 | $27.05 | $24.37 | 2 |
| 2018-11-12 | $27.13 | $27.13 | $27.13 | $27.13 | $24.36 | 112 |
| 2018-11-09 | $27.35 | $27.35 | $27.35 | $27.35 | $24.56 | 1 |
| 2018-11-08 | $27.35 | $27.35 | $27.35 | $27.35 | $24.56 | 100 |
| 2018-11-07 | $26.87 | $26.87 | $26.87 | $26.87 | $24.12 | 0 |
| 2018-11-06 | $26.87 | $26.87 | $26.87 | $26.87 | $24.12 | 1 |
| 2018-11-05 | $26.87 | $26.87 | $26.87 | $26.87 | $24.12 | 10 |
| 2018-11-02 | $26.87 | $26.87 | $26.87 | $26.87 | $24.12 | 301 |
| 2018-11-01 | $26.70 | $26.70 | $26.70 | $26.70 | $23.97 | 0 |
| 2018-10-31 | $26.69 | $26.69 | $26.69 | $26.69 | $23.97 | 1 |
| 2018-10-30 | $26.69 | $26.69 | $26.69 | $26.69 | $23.97 | 1,000 |
| 2018-10-29 | $26.70 | $26.70 | $26.70 | $26.70 | $23.98 | 363 |
| 2018-10-26 | $26.83 | $26.83 | $26.83 | $26.83 | $24.09 | 1 |
| 2018-10-25 | $26.83 | $26.83 | $26.83 | $26.83 | $24.09 | 400 |
| 2018-10-24 | $27.07 | $27.07 | $27.07 | $27.07 | $24.31 | 1 |
| 2018-10-23 | $27.07 | $27.07 | $27.07 | $27.07 | $24.31 | 17 |
| 2018-10-22 | $27.07 | $27.07 | $27.07 | $27.07 | $24.31 | 1 |
| 2018-10-19 | $27.07 | $27.07 | $27.07 | $27.07 | $24.31 | 0 |
| 2018-10-18 | $27.07 | $27.07 | $27.07 | $27.07 | $24.31 | 300 |
| 2018-10-17 | $26.78 | $26.78 | $26.78 | $26.78 | $24.05 | 2 |
| 2018-10-16 | $26.78 | $26.78 | $26.78 | $26.78 | $24.05 | 1 |
| 2018-10-15 | $26.78 | $26.78 | $26.78 | $26.78 | $24.05 | 1 |
| 2018-10-12 | $26.78 | $26.78 | $26.78 | $26.78 | $24.05 | 1 |
| 2018-10-11 | $26.83 | $26.83 | $26.78 | $26.78 | $24.05 | 228 |
| 2018-10-10 | $27.74 | $27.74 | $27.74 | $27.74 | $24.68 | 3 |
| 2018-10-09 | $27.74 | $27.74 | $27.74 | $27.74 | $24.68 | 200 |
| 2018-10-08 | $27.99 | $27.99 | $27.99 | $27.99 | $24.90 | 22 |
| 2018-10-05 | $27.99 | $27.99 | $27.99 | $27.99 | $24.90 | 2 |
| 2018-10-04 | $27.99 | $27.99 | $27.99 | $27.99 | $24.90 | 0 |
| 2018-10-03 | $27.99 | $27.99 | $27.99 | $27.99 | $24.90 | 2 |
| 2018-10-02 | $27.99 | $27.99 | $27.99 | $27.99 | $24.90 | 2 |
| 2018-10-01 | $27.99 | $27.99 | $27.99 | $27.99 | $24.90 | 26 |
| 2018-09-28 | $27.99 | $27.99 | $27.99 | $27.99 | $24.90 | 1 |
| 2018-09-27 | $27.99 | $27.99 | $27.99 | $27.99 | $24.90 | 0 |
| 2018-09-26 | $27.92 | $27.99 | $27.92 | $27.99 | $24.90 | 500 |
| 2018-09-25 | $27.92 | $27.92 | $27.92 | $27.92 | $24.84 | 5 |
| 2018-09-24 | $27.92 | $27.92 | $27.92 | $27.92 | $24.84 | 8 |
| 2018-09-21 | $27.92 | $27.92 | $27.92 | $27.92 | $24.84 | 1 |
| 2018-09-20 | $27.92 | $27.92 | $27.92 | $27.92 | $24.84 | 57 |
| 2018-09-19 | $27.92 | $27.92 | $27.92 | $27.92 | $24.84 | 200 |
| 2018-09-18 | $27.87 | $27.87 | $27.87 | $27.87 | $24.80 | 0 |
| 2018-09-17 | $27.87 | $27.87 | $27.87 | $27.87 | $24.80 | 1 |
| 2018-09-14 | $27.87 | $27.87 | $27.87 | $27.87 | $24.80 | 0 |
| 2018-09-13 | $27.94 | $27.94 | $27.94 | $27.94 | $24.86 | 1 |
| 2018-09-12 | $27.94 | $27.94 | $27.94 | $27.94 | $24.80 | 205 |
| 2018-09-11 | $28.14 | $28.14 | $28.14 | $28.14 | $24.97 | 1 |
| 2018-09-10 | $28.14 | $28.14 | $28.14 | $28.14 | $24.97 | 1 |
| 2018-09-07 | $28.14 | $28.14 | $28.14 | $28.14 | $24.97 | 0 |
| 2018-09-06 | $28.14 | $28.14 | $28.14 | $28.14 | $24.97 | 0 |
| 2018-09-05 | $28.14 | $28.14 | $28.14 | $28.14 | $24.97 | 1 |
| 2018-09-04 | $28.14 | $28.14 | $28.14 | $28.14 | $24.97 | 200 |
| 2018-08-31 | $28.29 | $28.29 | $28.29 | $28.29 | $25.11 | 1 |
| 2018-08-30 | $28.29 | $28.29 | $28.29 | $28.29 | $25.11 | 0 |
| 2018-08-29 | $28.29 | $28.29 | $28.29 | $28.29 | $25.11 | 6 |
| 2018-08-28 | $28.30 | $28.30 | $28.30 | $28.30 | $25.11 | 500 |
| 2018-08-27 | $28.06 | $28.06 | $28.06 | $28.06 | $24.90 | 1 |
| 2018-08-24 | $28.06 | $28.06 | $28.06 | $28.06 | $24.90 | 0 |
| 2018-08-23 | $28.06 | $28.06 | $28.06 | $28.06 | $24.90 | 0 |
| 2018-08-22 | $28.06 | $28.06 | $28.06 | $28.06 | $24.90 | 6 |
| 2018-08-21 | $28.06 | $28.06 | $28.06 | $28.06 | $24.90 | 3 |
| 2018-08-20 | $28.06 | $28.06 | $28.06 | $28.06 | $24.90 | 1 |
| 2018-08-17 | $28.06 | $28.06 | $28.06 | $28.06 | $24.90 | 1 |
| 2018-08-16 | $28.06 | $28.06 | $28.06 | $28.06 | $24.90 | 1 |
| 2018-08-15 | $28.06 | $28.06 | $28.06 | $28.06 | $24.90 | 0 |
| 2018-08-14 | $28.06 | $28.06 | $28.06 | $28.06 | $24.90 | 46 |
| 2018-08-13 | $28.06 | $28.06 | $28.06 | $28.06 | $24.90 | 0 |
| 2018-08-10 | $28.06 | $28.06 | $28.06 | $28.06 | $24.90 | 200 |
| 2018-08-09 | $28.15 | $28.15 | $28.15 | $28.15 | $24.91 | 0 |
| 2018-08-08 | $28.15 | $28.15 | $28.15 | $28.15 | $24.91 | 4 |
| 2018-08-07 | $28.15 | $28.15 | $28.15 | $28.15 | $24.91 | 400 |
| 2018-08-06 | $28.15 | $28.15 | $28.15 | $28.15 | $24.91 | 76 |
| 2018-08-03 | $28.15 | $28.15 | $28.15 | $28.15 | $24.91 | 1 |
| 2018-08-02 | $28.15 | $28.15 | $28.15 | $28.15 | $24.91 | 1 |
| 2018-08-01 | $28.16 | $28.16 | $28.15 | $28.15 | $24.91 | 310 |
| 2018-07-31 | $28.00 | $28.00 | $28.00 | $28.00 | $24.78 | 4 |
| 2018-07-30 | $28.00 | $28.00 | $28.00 | $28.00 | $24.78 | 1 |
| 2018-07-27 | $28.00 | $28.00 | $28.00 | $28.00 | $24.78 | 1 |
| 2018-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $24.78 | 2 |
| 2018-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $24.78 | 1 |
| 2018-07-24 | $28.00 | $28.00 | $28.00 | $28.00 | $24.78 | 39 |
| 2018-07-23 | $28.00 | $28.00 | $28.00 | $28.00 | $24.78 | 3 |
| 2018-07-20 | $28.00 | $28.00 | $28.00 | $28.00 | $24.78 | 1 |
| 2018-07-19 | $28.00 | $28.00 | $28.00 | $28.00 | $24.78 | 1 |
| 2018-07-18 | $28.00 | $28.00 | $28.00 | $28.00 | $24.78 | 1,000 |
| 2018-07-17 | $28.02 | $28.02 | $28.02 | $28.02 | $24.80 | 1 |
| 2018-07-16 | $28.02 | $28.02 | $28.02 | $28.02 | $24.80 | 0 |
| 2018-07-13 | $28.02 | $28.02 | $28.02 | $28.02 | $24.80 | 0 |
| 2018-07-12 | $28.30 | $28.30 | $28.30 | $28.30 | $25.04 | 5 |
| 2018-07-11 | $28.30 | $28.30 | $28.30 | $28.30 | $24.80 | 5 |
| 2018-07-10 | $28.30 | $28.30 | $28.30 | $28.30 | $24.80 | 50 |
| 2018-07-09 | $28.35 | $28.35 | $28.30 | $28.30 | $24.80 | 301 |
| 2018-07-06 | $28.35 | $28.35 | $28.35 | $28.35 | $24.85 | 0 |
| 2018-07-05 | $28.35 | $28.35 | $28.35 | $28.35 | $24.85 | 1 |
| 2018-07-03 | $28.35 | $28.35 | $28.35 | $28.35 | $24.85 | 1 |
| 2018-07-02 | $28.35 | $28.35 | $28.35 | $28.35 | $24.85 | 0 |
| 2018-06-29 | $28.35 | $28.35 | $28.35 | $28.35 | $24.85 | 0 |
| 2018-06-28 | $28.35 | $28.35 | $28.35 | $28.35 | $24.85 | 0 |
| 2018-06-27 | $28.35 | $28.35 | $28.35 | $28.35 | $24.85 | 0 |
| 2018-06-26 | $28.35 | $28.35 | $28.35 | $28.35 | $24.85 | 0 |
| 2018-06-25 | $28.35 | $28.35 | $28.35 | $28.35 | $24.85 | 2 |
| 2018-06-22 | $28.35 | $28.35 | $28.35 | $28.35 | $24.85 | 130 |
| 2018-06-21 | $28.05 | $28.05 | $28.05 | $28.05 | $24.59 | 0 |
| 2018-06-20 | $28.05 | $28.05 | $28.05 | $28.05 | $24.59 | 0 |
| 2018-06-19 | $28.05 | $28.05 | $28.05 | $28.05 | $24.59 | 2 |
| 2018-06-18 | $28.05 | $28.05 | $28.05 | $28.05 | $24.59 | 1 |
| 2018-06-15 | $28.05 | $28.05 | $28.05 | $28.05 | $24.59 | 0 |
| 2018-06-14 | $28.05 | $28.05 | $28.05 | $28.05 | $24.59 | 1 |
| 2018-06-13 | $28.05 | $28.05 | $28.05 | $28.05 | $24.59 | 0 |
| 2018-06-12 | $28.04 | $28.05 | $28.04 | $28.05 | $24.59 | 2,801 |
| 2018-06-11 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 0 |
| 2018-06-08 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 31 |
| 2018-06-07 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 1 |
| 2018-06-06 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 2 |
| 2018-06-05 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 0 |
| 2018-06-04 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 3 |
| 2018-06-01 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 0 |
| 2018-05-31 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 0 |
| 2018-05-30 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 0 |
| 2018-05-29 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 1 |
| 2018-05-25 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 2 |
| 2018-05-24 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 0 |
| 2018-05-23 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 0 |
| 2018-05-22 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 6 |
| 2018-05-21 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 2 |
| 2018-05-18 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 1 |
| 2018-05-17 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 1 |
| 2018-05-16 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 1 |
| 2018-05-15 | $26.91 | $26.91 | $26.91 | $26.91 | $23.53 | 55 |
| 2018-05-14 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 31 |
| 2018-05-11 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 0 |
| 2018-05-10 | $27.00 | $27.00 | $27.00 | $27.00 | $23.60 | 0 |
| 2018-05-09 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 1 |
| 2018-05-08 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 80 |
| 2018-05-07 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 1 |
| 2018-05-04 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 0 |
| 2018-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 3 |
| 2018-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 0 |
| 2018-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 0 |
| 2018-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 1 |
| 2018-04-27 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 5 |
| 2018-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 0 |
| 2018-04-25 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 1 |
| 2018-04-24 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 2 |
| 2018-04-23 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 19 |
| 2018-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 23 |
| 2018-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 6 |
| 2018-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 2 |
| 2018-04-17 | $27.00 | $27.00 | $27.00 | $27.00 | $23.53 | 100 |
| 2018-04-16 | $27.29 | $27.29 | $27.29 | $27.29 | $23.78 | 1 |
| 2018-04-13 | $27.28 | $27.29 | $27.28 | $27.29 | $23.78 | 443 |
| 2018-04-12 | $27.35 | $27.35 | $27.35 | $27.35 | $23.83 | 0 |
| 2018-04-11 | $27.35 | $27.35 | $27.35 | $27.35 | $23.83 | 76 |
| 2018-04-10 | $27.61 | $27.61 | $27.61 | $27.61 | $24.06 | 50 |
| 2018-04-09 | $27.61 | $27.61 | $27.61 | $27.61 | $23.83 | 50 |
| 2018-04-06 | $27.61 | $27.61 | $27.61 | $27.61 | $23.83 | 0 |
| 2018-04-05 | $27.61 | $27.62 | $27.60 | $27.61 | $23.83 | 2,510 |
| 2018-04-04 | $27.33 | $27.33 | $27.33 | $27.33 | $23.59 | 1 |
| 2018-04-03 | $27.33 | $27.33 | $27.33 | $27.33 | $23.59 | 2 |
| 2018-04-02 | $27.33 | $27.33 | $27.33 | $27.33 | $23.59 | 2 |
| 2018-03-29 | $27.33 | $27.33 | $27.33 | $27.33 | $23.59 | 66 |
| 2018-03-28 | $27.33 | $27.33 | $27.33 | $27.33 | $23.59 | 51 |
| 2018-03-27 | $27.33 | $27.33 | $27.33 | $27.33 | $23.59 | 1,103 |
| 2018-03-26 | $27.54 | $27.54 | $27.54 | $27.54 | $23.77 | 52 |
| 2018-03-23 | $27.54 | $27.54 | $27.54 | $27.54 | $23.77 | 0 |
| 2018-03-22 | $27.51 | $27.54 | $27.51 | $27.54 | $23.77 | 430 |
| 2018-03-21 | $27.50 | $27.50 | $27.50 | $27.50 | $23.73 | 4 |
| 2018-03-20 | $27.50 | $27.50 | $27.50 | $27.50 | $23.73 | 1 |
| 2018-03-19 | $27.50 | $27.50 | $27.50 | $27.50 | $23.73 | 2 |
| 2018-03-16 | $27.50 | $27.50 | $27.50 | $27.50 | $23.73 | 1 |
| 2018-03-15 | $27.50 | $27.50 | $27.50 | $27.50 | $23.73 | 68 |
| 2018-03-14 | $27.50 | $27.50 | $27.50 | $27.50 | $23.73 | 1 |
| 2018-03-13 | $27.50 | $27.50 | $27.50 | $27.50 | $23.73 | 2 |
| 2018-03-12 | $27.50 | $27.50 | $27.50 | $27.50 | $23.73 | 1 |
| 2018-03-09 | $27.55 | $27.55 | $27.55 | $27.55 | $23.73 | 300 |
| 2018-03-08 | $27.54 | $27.54 | $27.54 | $27.54 | $23.72 | 0 |
| 2018-03-07 | $27.54 | $27.54 | $27.54 | $27.54 | $23.72 | 1 |
| 2018-03-06 | $27.54 | $27.54 | $27.54 | $27.54 | $23.72 | 200 |
| 2018-03-05 | $27.08 | $27.08 | $27.08 | $27.08 | $23.33 | 55 |
| 2018-03-02 | $27.08 | $27.08 | $27.08 | $27.08 | $23.33 | 228 |
| 2018-03-01 | $27.24 | $27.24 | $27.24 | $27.24 | $23.46 | 1 |
| 2018-02-28 | $27.24 | $27.24 | $27.24 | $27.24 | $23.46 | 15 |
| 2018-02-27 | $27.24 | $27.24 | $27.24 | $27.24 | $23.46 | 100 |
| 2018-02-26 | $27.38 | $27.38 | $27.38 | $27.38 | $23.59 | 27 |
| 2018-02-23 | $27.38 | $27.38 | $27.38 | $27.38 | $23.59 | 0 |
| 2018-02-22 | $27.38 | $27.38 | $27.38 | $27.38 | $23.59 | 2 |
| 2018-02-21 | $27.38 | $27.38 | $27.38 | $27.38 | $23.59 | 0 |
| 2018-02-20 | $28.29 | $28.29 | $27.38 | $27.38 | $23.59 | 485 |
| 2018-02-16 | $27.29 | $27.29 | $27.29 | $27.29 | $23.51 | 60 |
| 2018-02-15 | $27.29 | $27.29 | $27.29 | $27.29 | $23.51 | 2 |
| 2018-02-14 | $27.29 | $27.29 | $27.29 | $27.29 | $23.51 | 40 |
| 2018-02-13 | $27.29 | $27.29 | $27.29 | $27.29 | $23.51 | 0 |
| 2018-02-12 | $27.29 | $27.29 | $27.29 | $27.29 | $23.51 | 1 |
| 2018-02-09 | $27.30 | $27.30 | $27.30 | $27.30 | $23.51 | 55 |
| 2018-02-08 | $27.30 | $27.30 | $27.30 | $27.30 | $23.51 | 2 |
| 2018-02-07 | $27.31 | $27.31 | $27.30 | $27.30 | $23.51 | 1,155 |
| 2018-02-06 | $27.03 | $27.03 | $27.03 | $27.03 | $23.28 | 4 |
| 2018-02-05 | $27.03 | $27.03 | $27.03 | $27.03 | $23.28 | 200 |
| 2018-02-02 | $28.09 | $28.09 | $28.09 | $28.09 | $24.19 | 3 |
| 2018-02-01 | $28.09 | $28.09 | $28.09 | $28.09 | $24.19 | 200 |
| 2018-01-31 | $27.91 | $27.91 | $27.91 | $27.91 | $24.04 | 0 |
| 2018-01-30 | $27.91 | $27.91 | $27.91 | $27.91 | $24.04 | 400 |
| 2018-01-29 | $28.35 | $28.35 | $28.35 | $28.35 | $24.42 | 3 |
| 2018-01-26 | $28.42 | $28.42 | $28.35 | $28.35 | $24.42 | 2,270 |
| 2018-01-25 | $28.42 | $28.42 | $28.35 | $28.35 | $24.42 | 903 |
| 2018-01-24 | $28.49 | $28.49 | $28.49 | $28.49 | $24.54 | 783 |
| 2018-01-23 | $28.37 | $28.37 | $28.37 | $28.37 | $24.43 | 622 |
| 2018-01-22 | $28.23 | $28.23 | $28.23 | $28.23 | $24.32 | 101 |
| 2018-01-19 | $28.23 | $28.23 | $28.23 | $28.23 | $24.32 | 1 |
| 2018-01-18 | $28.23 | $28.23 | $28.23 | $28.23 | $24.32 | 2 |
| 2018-01-17 | $28.23 | $28.23 | $28.23 | $28.23 | $24.32 | 4 |
| 2018-01-16 | $28.43 | $28.43 | $28.23 | $28.23 | $24.32 | 301 |
| 2018-01-12 | $28.31 | $28.31 | $28.31 | $28.31 | $24.38 | 0 |
| 2018-01-11 | $28.31 | $28.31 | $28.31 | $28.31 | $24.38 | 50 |
| 2018-01-10 | $28.64 | $28.64 | $28.64 | $28.64 | $24.38 | 2 |
| 2018-01-09 | $28.64 | $28.64 | $28.64 | $28.64 | $24.38 | 2 |
| 2018-01-08 | $28.64 | $28.64 | $28.64 | $28.64 | $24.38 | 500 |
| 2018-01-05 | $28.50 | $28.50 | $28.50 | $28.50 | $24.26 | 141 |
| 2018-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $23.83 | 1 |
| 2018-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $23.83 | 55 |
| 2018-01-02 | $28.00 | $28.00 | $28.00 | $28.00 | $23.83 | 14 |
| 2017-12-29 | $28.00 | $28.00 | $28.00 | $28.00 | $23.83 | 200 |
| 2017-12-28 | $28.56 | $28.56 | $28.56 | $28.56 | $24.31 | 32 |
| 2017-12-27 | $28.56 | $28.56 | $28.56 | $28.56 | $24.31 | 0 |
| 2017-12-26 | $28.61 | $28.61 | $28.56 | $28.56 | $24.31 | 307 |
| 2017-12-22 | $28.41 | $28.41 | $28.41 | $28.41 | $24.18 | 13 |
| 2017-12-21 | $28.41 | $28.41 | $28.41 | $28.41 | $24.18 | 1 |
| 2017-12-20 | $28.41 | $28.41 | $28.41 | $28.41 | $24.18 | 1 |
| 2017-12-19 | $28.41 | $28.41 | $28.41 | $28.41 | $24.18 | 1 |
| 2017-12-18 | $28.41 | $28.41 | $28.41 | $28.41 | $24.18 | 1 |
| 2017-12-15 | $28.41 | $28.41 | $28.41 | $28.41 | $24.18 | 0 |
| 2017-12-14 | $28.41 | $28.41 | $28.41 | $28.41 | $24.18 | 0 |
| 2017-12-13 | $28.41 | $28.41 | $28.41 | $28.41 | $24.18 | 0 |
| 2017-12-12 | $28.41 | $28.41 | $28.41 | $28.41 | $24.18 | 100 |
| 2017-12-11 | $28.48 | $28.48 | $28.48 | $28.48 | $24.19 | 121 |
| 2017-12-08 | $28.48 | $28.48 | $28.48 | $28.48 | $24.19 | 0 |
| 2017-12-07 | $28.48 | $28.48 | $28.48 | $28.48 | $24.19 | 0 |
| 2017-12-06 | $28.48 | $28.48 | $28.48 | $28.48 | $24.19 | 0 |
| 2017-12-05 | $28.52 | $28.52 | $28.48 | $28.48 | $24.19 | 1,101 |
| 2017-12-04 | $28.25 | $28.25 | $28.25 | $28.25 | $23.99 | 1 |
| 2017-12-01 | $28.25 | $28.25 | $28.25 | $28.25 | $23.99 | 200 |
| 2017-11-30 | $28.36 | $28.36 | $28.36 | $28.36 | $24.09 | 300 |
| 2017-11-29 | $28.38 | $28.38 | $28.38 | $28.38 | $24.10 | 350 |
| 2017-11-28 | $28.25 | $28.25 | $28.25 | $28.25 | $23.99 | 0 |
| 2017-11-27 | $28.25 | $28.25 | $28.25 | $28.25 | $23.99 | 18 |
| 2017-11-24 | $28.25 | $28.25 | $28.25 | $28.25 | $23.99 | 0 |
| 2017-11-22 | $28.25 | $28.25 | $28.25 | $28.25 | $23.99 | 15 |
| 2017-11-21 | $28.25 | $28.25 | $28.25 | $28.25 | $23.99 | 1 |
| 2017-11-20 | $28.25 | $28.25 | $28.25 | $28.25 | $23.99 | 0 |
| 2017-11-17 | $28.20 | $28.26 | $28.20 | $28.25 | $23.99 | 2,659 |
| 2017-11-16 | $28.00 | $28.00 | $28.00 | $28.00 | $23.78 | 74 |
| 2017-11-15 | $28.00 | $28.00 | $28.00 | $28.00 | $23.78 | 30 |
| 2017-11-14 | $28.00 | $28.00 | $28.00 | $28.00 | $23.78 | 29 |
| 2017-11-13 | $28.00 | $28.00 | $28.00 | $28.00 | $23.78 | 1 |
| 2017-11-10 | $28.00 | $28.00 | $28.00 | $28.00 | $23.78 | 1,000 |
| 2017-11-09 | $28.32 | $28.32 | $28.32 | $28.32 | $23.98 | 1 |
| 2017-11-08 | $28.32 | $28.32 | $28.32 | $28.32 | $23.98 | 200 |
| 2017-11-07 | $27.51 | $28.19 | $27.51 | $28.19 | $23.88 | 483 |
| 2017-11-06 | $28.07 | $28.07 | $28.07 | $28.07 | $23.78 | 30 |
| 2017-11-03 | $28.05 | $28.07 | $28.05 | $28.07 | $23.78 | 5,002 |
| 2017-11-02 | $28.37 | $28.37 | $28.37 | $28.37 | $24.03 | 2 |
| 2017-11-01 | $28.37 | $28.37 | $28.37 | $28.37 | $24.03 | 0 |
| 2017-10-31 | $28.37 | $28.37 | $28.37 | $28.37 | $24.03 | 5 |
| 2017-10-30 | $28.37 | $28.37 | $28.37 | $28.37 | $24.03 | 1 |
| 2017-10-27 | $28.37 | $28.37 | $28.37 | $28.37 | $24.03 | 4 |
| 2017-10-26 | $28.30 | $28.37 | $28.30 | $28.37 | $24.03 | 1,402 |
| 2017-10-25 | $28.28 | $28.28 | $28.28 | $28.28 | $23.95 | 185 |
| 2017-10-24 | $28.73 | $28.73 | $28.73 | $28.73 | $24.34 | 54 |
| 2017-10-23 | $28.73 | $28.73 | $28.73 | $28.73 | $24.34 | 1 |
| 2017-10-20 | $28.71 | $28.73 | $28.71 | $28.73 | $24.34 | 910 |
| 2017-10-19 | $28.76 | $28.76 | $28.76 | $28.76 | $24.36 | 28 |
| 2017-10-18 | $28.76 | $28.76 | $28.76 | $28.76 | $24.36 | 2 |
| 2017-10-17 | $28.76 | $28.76 | $28.76 | $28.76 | $24.36 | 5 |
| 2017-10-16 | $28.76 | $28.76 | $28.76 | $28.76 | $24.36 | 200 |
| 2017-10-13 | $28.85 | $28.85 | $28.85 | $28.85 | $24.44 | 848 |
| 2017-10-12 | $28.85 | $28.85 | $28.85 | $28.85 | $24.43 | 6 |
| 2017-10-11 | $29.12 | $29.12 | $29.12 | $29.12 | $24.43 | 308 |
| 2017-10-10 | $28.96 | $28.96 | $28.96 | $28.96 | $24.30 | 102 |
| 2017-10-09 | $29.04 | $29.04 | $29.04 | $29.04 | $24.37 | 104 |
| 2017-10-06 | $28.93 | $28.97 | $28.93 | $28.97 | $24.31 | 500 |
| 2017-10-05 | $28.90 | $28.90 | $28.90 | $28.90 | $24.25 | 1 |
| 2017-10-04 | $28.90 | $28.90 | $28.90 | $28.90 | $24.25 | 1 |
| 2017-10-03 | $28.90 | $28.90 | $28.90 | $28.90 | $24.25 | 3 |
| 2017-10-02 | $28.90 | $28.90 | $28.90 | $28.90 | $24.25 | 3 |
| 2017-09-29 | $28.90 | $28.90 | $28.90 | $28.90 | $24.25 | 2,000 |
| 2017-09-28 | $28.83 | $28.83 | $28.83 | $28.83 | $24.19 | 1 |
| 2017-09-27 | $28.83 | $28.83 | $28.83 | $28.83 | $24.19 | 0 |
| 2017-09-26 | $28.71 | $28.83 | $28.71 | $28.83 | $24.19 | 1,398 |
| 2017-09-25 | $28.64 | $28.64 | $28.64 | $28.64 | $24.03 | 218 |
| 2017-09-22 | $28.76 | $28.76 | $28.76 | $28.76 | $24.13 | 295 |
| 2017-09-21 | $28.77 | $28.84 | $28.72 | $28.72 | $24.09 | 855 |
| 2017-09-20 | $28.75 | $28.75 | $28.75 | $28.75 | $24.12 | 1 |
| 2017-09-19 | $28.43 | $28.92 | $28.43 | $28.75 | $24.12 | 4,015 |
| 2017-09-18 | $28.75 | $28.75 | $28.75 | $28.75 | $24.12 | 2 |
| 2017-09-15 | $28.75 | $28.75 | $28.75 | $28.75 | $24.12 | 300 |
| 2017-09-14 | $28.73 | $28.73 | $28.73 | $28.73 | $24.11 | 57 |
| 2017-09-13 | $29.48 | $29.48 | $28.73 | $28.73 | $24.11 | 513 |
| 2017-09-12 | $28.92 | $28.92 | $28.92 | $28.92 | $24.20 | 200 |
| 2017-09-11 | $29.40 | $29.40 | $28.85 | $28.88 | $24.17 | 2,482 |
| 2017-09-08 | $28.78 | $28.78 | $28.78 | $28.78 | $24.08 | 0 |
| 2017-09-07 | $28.78 | $28.78 | $28.78 | $28.78 | $24.08 | 43 |
| 2017-09-06 | $28.78 | $28.78 | $28.78 | $28.78 | $24.08 | 500 |
| 2017-09-05 | $28.74 | $28.74 | $28.74 | $28.74 | $24.04 | 61 |
| 2017-09-01 | $28.74 | $28.74 | $28.74 | $28.74 | $24.04 | 1 |
| 2017-08-31 | $28.74 | $28.74 | $28.74 | $28.74 | $24.04 | 200 |
| 2017-08-30 | $28.56 | $28.56 | $28.56 | $28.56 | $23.89 | 36 |
| 2017-08-29 | $28.61 | $28.62 | $28.56 | $28.56 | $23.89 | 2,850 |
| 2017-08-28 | $28.68 | $28.68 | $28.68 | $28.68 | $24.00 | 445 |
| 2017-08-25 | $28.38 | $28.38 | $28.38 | $28.38 | $23.75 | 0 |
| 2017-08-24 | $28.38 | $28.38 | $28.38 | $28.38 | $23.75 | 0 |
| 2017-08-23 | $28.38 | $28.38 | $28.38 | $28.38 | $23.75 | 0 |
| 2017-08-22 | $28.38 | $28.38 | $28.38 | $28.38 | $23.75 | 15 |
| 2017-08-21 | $28.38 | $28.38 | $28.38 | $28.38 | $23.75 | 0 |
| 2017-08-18 | $28.40 | $28.40 | $28.38 | $28.38 | $23.75 | 759 |
| 2017-08-17 | $28.55 | $28.61 | $28.55 | $28.61 | $23.94 | 401 |
| 2017-08-16 | $28.61 | $28.61 | $28.61 | $28.61 | $23.94 | 2 |
| 2017-08-15 | $28.61 | $28.61 | $28.61 | $28.61 | $23.94 | 1,000 |
| 2017-08-14 | $28.50 | $28.50 | $28.50 | $28.50 | $23.85 | 22 |
| 2017-08-11 | $28.37 | $28.50 | $28.37 | $28.50 | $23.85 | 1,100 |
| 2017-08-10 | $28.56 | $28.65 | $28.56 | $28.65 | $23.97 | 680 |
| 2017-08-09 | $28.90 | $28.90 | $28.90 | $28.90 | $24.18 | 0 |
| 2017-08-08 | $28.90 | $28.90 | $28.90 | $28.90 | $24.12 | 1 |
| 2017-08-07 | $28.90 | $28.90 | $28.90 | $28.90 | $24.12 | 13 |
| 2017-08-04 | $28.90 | $28.90 | $28.90 | $28.90 | $24.12 | 1 |
| 2017-08-03 | $28.90 | $28.90 | $28.90 | $28.90 | $24.12 | 0 |
| 2017-08-02 | $28.90 | $28.90 | $28.90 | $28.90 | $24.12 | 1 |
| 2017-08-01 | $28.90 | $28.90 | $28.90 | $28.90 | $24.12 | 0 |
| 2017-07-31 | $28.90 | $28.90 | $28.90 | $28.90 | $24.12 | 0 |
| 2017-07-28 | $28.90 | $28.90 | $28.90 | $28.90 | $24.12 | 7 |
| 2017-07-27 | $28.90 | $28.90 | $28.90 | $28.90 | $24.12 | 4 |
| 2017-07-26 | $28.90 | $28.90 | $28.90 | $28.90 | $24.12 | 0 |
| 2017-07-25 | $28.90 | $28.90 | $28.90 | $28.90 | $24.12 | 600 |
| 2017-07-24 | $28.80 | $28.85 | $28.80 | $28.85 | $24.08 | 703 |
| 2017-07-21 | $28.87 | $28.87 | $28.87 | $28.87 | $24.09 | 184 |
| 2017-07-20 | $28.85 | $28.85 | $28.85 | $28.85 | $24.08 | 0 |
| 2017-07-19 | $28.85 | $28.85 | $28.85 | $28.85 | $24.08 | 0 |
| 2017-07-18 | $28.85 | $28.85 | $28.85 | $28.85 | $24.08 | 12 |
| 2017-07-17 | $28.40 | $28.85 | $28.40 | $28.85 | $24.08 | 1,002 |
| 2017-07-14 | $28.60 | $28.60 | $28.60 | $28.60 | $23.87 | 9 |
| 2017-07-13 | $28.73 | $28.73 | $28.60 | $28.60 | $23.87 | 1,926 |
| 2017-07-12 | $28.74 | $28.74 | $28.74 | $28.74 | $23.99 | 69 |
| 2017-07-11 | $29.02 | $29.02 | $29.02 | $29.02 | $23.99 | 20 |
| 2017-07-10 | $29.02 | $29.02 | $29.02 | $29.02 | $23.99 | 214 |
| 2017-07-07 | $28.80 | $28.80 | $28.76 | $28.76 | $23.77 | 1,070 |
| 2017-07-06 | $28.73 | $28.73 | $28.73 | $28.73 | $23.75 | 158 |
| 2017-07-05 | $28.99 | $28.99 | $28.99 | $28.99 | $23.96 | 501 |
| 2017-07-03 | $28.79 | $28.79 | $28.79 | $28.79 | $23.80 | 1 |
| 2017-06-30 | $28.79 | $28.79 | $28.79 | $28.79 | $23.80 | 0 |
| 2017-06-29 | $28.79 | $28.79 | $28.79 | $28.79 | $23.80 | 100 |
| 2017-06-28 | $28.90 | $28.90 | $28.90 | $28.90 | $23.89 | 1 |
| 2017-06-27 | $28.90 | $28.90 | $28.90 | $28.90 | $23.89 | 2 |
| 2017-06-26 | $28.90 | $28.90 | $28.90 | $28.90 | $23.89 | 1 |
| 2017-06-23 | $28.90 | $28.90 | $28.90 | $28.90 | $23.89 | 1 |
| 2017-06-22 | $28.90 | $28.90 | $28.90 | $28.90 | $23.89 | 900 |
| 2017-06-21 | $28.85 | $28.85 | $28.85 | $28.85 | $23.85 | 280 |
| 2017-06-20 | $28.85 | $28.85 | $28.85 | $28.85 | $23.84 | 201 |
| 2017-06-19 | $29.02 | $29.02 | $29.02 | $29.02 | $23.99 | 105 |
| 2017-06-16 | $28.88 | $28.89 | $28.86 | $28.89 | $23.88 | 4,073 |
| 2017-06-15 | $28.90 | $28.90 | $28.90 | $28.90 | $23.89 | 0 |
| 2017-06-14 | $28.90 | $28.90 | $28.90 | $28.90 | $23.89 | 181 |
| 2017-06-13 | $28.86 | $28.90 | $28.86 | $28.90 | $23.89 | 1,807 |
| 2017-06-12 | $28.87 | $28.87 | $28.87 | $28.87 | $23.86 | 340 |
| 2017-06-09 | $28.75 | $28.75 | $28.75 | $28.75 | $23.76 | 0 |
| 2017-06-08 | $28.75 | $28.75 | $28.75 | $28.75 | $23.71 | 1 |
| 2017-06-07 | $28.75 | $28.75 | $28.75 | $28.75 | $23.71 | 2 |
| 2017-06-06 | $28.67 | $28.67 | $28.67 | $28.67 | $23.64 | 4,400 |
| 2017-06-05 | $28.80 | $28.90 | $28.80 | $28.81 | $23.75 | 6,456 |
| 2017-06-02 | $28.69 | $28.69 | $28.69 | $28.69 | $23.65 | 2 |
| 2017-06-01 | $28.69 | $28.69 | $28.69 | $28.69 | $23.65 | 93 |
| 2017-05-31 | $28.69 | $28.69 | $28.69 | $28.69 | $23.65 | 0 |
| 2017-05-30 | $28.69 | $28.69 | $28.69 | $28.69 | $23.65 | 1 |
| 2017-05-26 | $28.62 | $28.62 | $28.62 | $28.62 | $23.60 | 0 |
| 2017-05-25 | $28.62 | $28.62 | $28.62 | $28.62 | $23.60 | 1 |
| 2017-05-24 | $28.62 | $28.62 | $28.62 | $28.62 | $23.60 | 0 |
| 2017-05-23 | $28.63 | $28.63 | $28.63 | $28.63 | $23.60 | 2 |
| 2017-05-22 | $28.34 | $28.34 | $28.34 | $28.34 | $23.37 | 22 |
| 2017-05-19 | $28.34 | $28.34 | $28.34 | $28.34 | $23.37 | 0 |
| 2017-05-18 | $28.34 | $28.34 | $28.34 | $28.34 | $23.37 | 0 |
| 2017-05-17 | $28.34 | $28.34 | $28.34 | $28.34 | $23.37 | 36 |
| 2017-05-16 | $28.34 | $28.34 | $28.34 | $28.34 | $23.37 | 27 |
| 2017-05-15 | $28.34 | $28.34 | $28.34 | $28.34 | $23.37 | 13 |
| 2017-05-12 | $28.34 | $28.34 | $28.34 | $28.34 | $23.37 | 72 |
| 2017-05-11 | $28.34 | $28.34 | $28.34 | $28.34 | $23.37 | 0 |
| 2017-05-10 | $28.34 | $28.34 | $28.34 | $28.34 | $23.37 | 1 |
| 2017-05-09 | $28.56 | $28.56 | $28.56 | $28.56 | $23.55 | 40 |
| 2017-05-08 | $28.68 | $28.68 | $28.64 | $28.64 | $23.55 | 498 |
| 2017-05-05 | $28.60 | $28.72 | $28.57 | $28.72 | $23.62 | 1,356 |
| 2017-05-04 | $28.97 | $28.97 | $28.97 | $28.97 | $23.83 | 1 |
| 2017-05-03 | $28.97 | $28.97 | $28.97 | $28.97 | $23.83 | 4 |
| 2017-05-02 | $29.02 | $29.02 | $29.02 | $29.02 | $23.87 | 0 |
| 2017-05-01 | $29.05 | $29.05 | $29.02 | $29.02 | $23.87 | 345 |
| 2017-04-28 | $29.09 | $29.09 | $29.01 | $29.01 | $23.86 | 360 |
| 2017-04-27 | $29.15 | $29.15 | $29.15 | $29.15 | $23.97 | 764 |
| 2017-04-26 | $29.08 | $29.08 | $29.08 | $29.08 | $23.92 | 0 |
| 2017-04-25 | $29.08 | $29.08 | $29.08 | $29.08 | $23.92 | 5 |
| 2017-04-24 | $29.20 | $29.20 | $29.08 | $29.08 | $23.92 | 348 |
| 2017-04-21 | $28.96 | $28.97 | $28.95 | $28.96 | $23.82 | 469 |
| 2017-04-20 | $28.82 | $28.82 | $28.82 | $28.82 | $23.70 | 0 |
| 2017-04-19 | $28.90 | $28.90 | $28.82 | $28.82 | $23.70 | 1,002 |
| 2017-04-18 | $28.92 | $28.92 | $28.92 | $28.92 | $23.79 | 7 |
| 2017-04-17 | $28.92 | $28.92 | $28.92 | $28.92 | $23.79 | 2 |
| 2017-04-13 | $28.86 | $28.86 | $28.86 | $28.86 | $23.74 | 372 |
| 2017-04-12 | $28.88 | $28.88 | $28.88 | $28.88 | $23.75 | 1 |
| 2017-04-11 | $28.81 | $28.88 | $28.81 | $28.88 | $23.75 | 254 |
| 2017-04-10 | $29.10 | $29.10 | $29.05 | $29.05 | $23.68 | 717 |
| 2017-04-07 | $29.15 | $29.15 | $29.09 | $29.09 | $23.71 | 1,110 |
| 2017-04-06 | $29.07 | $29.07 | $29.07 | $29.07 | $23.69 | 252 |
| 2017-04-05 | $29.24 | $29.24 | $28.99 | $28.99 | $23.63 | 1,202 |
| 2017-04-04 | $29.66 | $29.66 | $29.01 | $29.08 | $23.70 | 1,427 |
| 2017-04-03 | $29.00 | $29.00 | $29.00 | $29.00 | $23.64 | 613 |
| 2017-03-31 | $28.92 | $28.92 | $28.92 | $28.92 | $23.57 | 84 |
| 2017-03-30 | $28.92 | $28.92 | $28.92 | $28.92 | $23.57 | 2 |
| 2017-03-29 | $28.78 | $28.78 | $28.78 | $28.78 | $23.46 | 2 |
| 2017-03-28 | $28.64 | $28.78 | $28.64 | $28.78 | $23.46 | 1,186 |
| 2017-03-27 | $28.55 | $28.55 | $28.55 | $28.55 | $23.27 | 713 |
| 2017-03-24 | $28.80 | $28.80 | $28.70 | $28.70 | $23.39 | 430 |
| 2017-03-23 | $28.71 | $28.71 | $28.70 | $28.70 | $23.39 | 1,706 |
| 2017-03-22 | $28.55 | $28.55 | $28.55 | $28.55 | $23.27 | 16 |
| 2017-03-21 | $28.55 | $28.55 | $28.52 | $28.55 | $23.27 | 8,700 |
| 2017-03-20 | $29.30 | $29.30 | $28.75 | $28.75 | $23.43 | 1,210 |
| 2017-03-17 | $28.73 | $28.76 | $28.69 | $28.76 | $23.44 | 1,051 |
| 2017-03-16 | $28.62 | $28.67 | $28.62 | $28.62 | $23.33 | 9,300 |
| 2017-03-15 | $28.34 | $28.34 | $28.34 | $28.34 | $23.10 | 131 |
| 2017-03-14 | $28.26 | $28.26 | $28.25 | $28.25 | $23.03 | 656 |
| 2017-03-13 | $28.40 | $28.40 | $28.40 | $28.40 | $23.15 | 663 |
| 2017-03-10 | $28.34 | $28.34 | $28.34 | $28.34 | $23.10 | 2 |
| 2017-03-09 | $28.34 | $28.34 | $28.34 | $28.34 | $23.10 | 1 |
| 2017-03-08 | $28.42 | $28.42 | $28.42 | $28.42 | $23.11 | 305 |
| 2017-03-07 | $28.70 | $28.70 | $28.70 | $28.70 | $23.33 | 181 |
| 2017-03-06 | $28.67 | $28.67 | $28.67 | $28.67 | $23.31 | 50 |
| 2017-03-03 | $28.61 | $28.67 | $28.61 | $28.67 | $23.31 | 1,332 |
| 2017-03-02 | $28.93 | $28.93 | $28.93 | $28.93 | $23.52 | 59 |
| 2017-03-01 | $28.93 | $28.93 | $28.93 | $28.93 | $23.52 | 0 |
| 2017-02-28 | $28.93 | $28.93 | $28.93 | $28.93 | $23.52 | 118 |
| 2017-02-27 | $29.58 | $29.58 | $28.91 | $28.93 | $23.52 | 476 |
| 2017-02-24 | $28.74 | $28.77 | $28.74 | $28.76 | $23.38 | 1,607 |
| 2017-02-23 | $28.88 | $28.88 | $28.88 | $28.88 | $23.48 | 494 |
| 2017-02-22 | $28.79 | $28.79 | $28.79 | $28.79 | $23.40 | 0 |
| 2017-02-21 | $28.57 | $28.79 | $28.57 | $28.79 | $23.40 | 2,329 |
| 2017-02-17 | $28.63 | $28.63 | $28.63 | $28.63 | $23.27 | 1 |
| 2017-02-16 | $28.66 | $28.68 | $28.63 | $28.63 | $23.27 | 2,634 |
| 2017-02-15 | $28.59 | $28.59 | $28.59 | $28.59 | $23.24 | 422 |
| 2017-02-14 | $28.53 | $28.53 | $28.53 | $28.53 | $23.19 | 0 |
| 2017-02-13 | $28.53 | $28.53 | $28.53 | $28.53 | $23.19 | 1 |
| 2017-02-10 | $28.36 | $28.36 | $28.36 | $28.36 | $23.06 | 101 |
| 2017-02-09 | $28.36 | $28.36 | $28.36 | $28.36 | $23.06 | 200 |
| 2017-02-08 | $28.50 | $28.50 | $28.25 | $28.31 | $22.99 | 882 |
| 2017-02-07 | $28.31 | $28.31 | $28.23 | $28.23 | $22.93 | 1,747 |
| 2017-02-06 | $28.29 | $28.29 | $28.27 | $28.27 | $22.96 | 665 |
| 2017-02-03 | $28.20 | $28.20 | $28.20 | $28.20 | $22.90 | 390 |
| 2017-02-02 | $28.10 | $28.12 | $28.06 | $28.06 | $22.79 | 880 |
| 2017-02-01 | $28.00 | $28.00 | $27.95 | $27.96 | $22.70 | 1,700 |
| 2017-01-31 | $27.89 | $28.00 | $27.89 | $28.00 | $22.74 | 2,152 |
| 2017-01-30 | $27.82 | $27.82 | $27.82 | $27.82 | $22.59 | 100 |
| 2017-01-27 | $28.13 | $28.13 | $28.13 | $28.13 | $22.84 | 0 |
| 2017-01-26 | $28.13 | $28.13 | $28.13 | $28.13 | $22.84 | 227 |
| 2017-01-25 | $28.13 | $28.18 | $28.13 | $28.18 | $22.88 | 1,048 |
| 2017-01-24 | $28.03 | $28.03 | $27.98 | $28.02 | $22.76 | 1,100 |
| 2017-01-23 | $28.00 | $28.00 | $27.93 | $27.93 | $22.68 | 542 |
| 2017-01-20 | $28.04 | $28.04 | $28.04 | $28.04 | $22.77 | 0 |
| 2017-01-19 | $28.04 | $28.04 | $28.04 | $28.04 | $22.77 | 0 |
| 2017-01-18 | $28.09 | $28.09 | $28.04 | $28.04 | $22.77 | 1,695 |
| 2017-01-17 | $28.02 | $28.09 | $28.01 | $28.06 | $22.79 | 3,270 |
| 2017-01-13 | $28.02 | $28.05 | $27.97 | $28.05 | $22.78 | 1,560 |
| 2017-01-12 | $27.98 | $27.98 | $27.98 | $27.98 | $22.72 | 207 |
| 2017-01-11 | $27.80 | $27.80 | $27.80 | $27.80 | $22.58 | 2,000 |
| 2017-01-10 | $28.21 | $28.23 | $28.16 | $28.16 | $22.62 | 3,735 |
| 2017-01-09 | $28.23 | $28.23 | $28.19 | $28.19 | $22.64 | 2,095 |
| 2017-01-06 | $28.17 | $28.32 | $28.17 | $28.28 | $22.71 | 2,385 |
| 2017-01-05 | $28.27 | $28.29 | $28.27 | $28.29 | $22.72 | 530 |
| 2017-01-04 | $27.90 | $27.90 | $27.90 | $27.90 | $22.41 | 0 |
| 2017-01-03 | $27.90 | $27.90 | $27.90 | $27.90 | $22.41 | 435 |
| 2016-12-30 | $27.79 | $27.79 | $27.79 | $27.79 | $22.32 | 692 |
| 2016-12-29 | $27.58 | $27.58 | $27.58 | $27.58 | $22.15 | 0 |
| 2016-12-28 | $27.58 | $27.58 | $27.58 | $27.58 | $22.15 | 155 |
| 2016-12-27 | $27.55 | $27.55 | $27.55 | $27.55 | $22.13 | 0 |
| 2016-12-23 | $27.55 | $27.55 | $27.55 | $27.55 | $22.13 | 17 |
| 2016-12-22 | $27.55 | $27.55 | $27.55 | $27.55 | $22.13 | 150 |
| 2016-12-21 | $27.60 | $27.60 | $27.60 | $27.60 | $22.17 | 90 |
| 2016-12-20 | $27.60 | $27.60 | $27.60 | $27.60 | $22.17 | 100 |
| 2016-12-19 | $28.09 | $28.09 | $28.09 | $28.09 | $22.56 | 100 |
| 2016-12-16 | $27.40 | $27.42 | $27.40 | $27.42 | $22.02 | 826 |
| 2016-12-15 | $27.66 | $27.66 | $27.66 | $27.66 | $22.22 | 0 |
| 2016-12-14 | $27.66 | $27.66 | $27.66 | $27.66 | $22.22 | 1 |
| 2016-12-13 | $27.66 | $27.66 | $27.66 | $27.66 | $22.22 | 0 |
| 2016-12-12 | $27.52 | $27.69 | $27.52 | $27.66 | $22.22 | 583 |
| 2016-12-09 | $27.71 | $27.73 | $27.71 | $27.73 | $22.27 | 2,000 |
| 2016-12-08 | $27.43 | $27.43 | $27.43 | $27.43 | $21.97 | 0 |
| 2016-12-07 | $27.31 | $27.43 | $27.31 | $27.43 | $21.97 | 446 |
| 2016-12-06 | $27.00 | $27.00 | $27.00 | $27.00 | $21.62 | 0 |
| 2016-12-05 | $27.00 | $27.00 | $27.00 | $27.00 | $21.62 | 0 |
| 2016-12-02 | $26.93 | $27.02 | $26.93 | $27.00 | $21.62 | 900 |
| 2016-12-01 | $27.09 | $27.10 | $27.09 | $27.10 | $21.70 | 2,000 |
| 2016-11-30 | $26.99 | $26.99 | $26.99 | $26.99 | $21.62 | 0 |
| 2016-11-29 | $26.99 | $26.99 | $26.99 | $26.99 | $21.62 | 0 |
| 2016-11-28 | $26.99 | $26.99 | $26.99 | $26.99 | $21.62 | 5 |
| 2016-11-25 | $26.99 | $26.99 | $26.99 | $26.99 | $21.62 | 0 |
| 2016-11-23 | $26.99 | $26.99 | $26.99 | $26.99 | $21.62 | 19 |
| 2016-11-22 | $26.99 | $26.99 | $26.99 | $26.99 | $21.62 | 0 |
| 2016-11-21 | $26.99 | $26.99 | $26.99 | $26.99 | $21.62 | 1,768 |
| 2016-11-18 | $26.92 | $26.92 | $26.92 | $26.92 | $21.56 | 35 |
| 2016-11-17 | $26.92 | $26.92 | $26.92 | $26.92 | $21.56 | 1,000 |
| 2016-11-16 | $26.64 | $26.64 | $26.64 | $26.64 | $21.34 | 3 |
| 2016-11-15 | $26.64 | $26.64 | $26.64 | $26.64 | $21.34 | 6 |
| 2016-11-14 | $26.64 | $26.64 | $26.64 | $26.64 | $21.34 | 530 |
| 2016-11-11 | $26.75 | $26.77 | $26.75 | $26.76 | $21.43 | 327 |
| 2016-11-10 | $26.74 | $26.74 | $26.74 | $26.74 | $21.42 | 0 |
| 2016-11-09 | $26.74 | $26.74 | $26.74 | $26.74 | $21.42 | 1 |
| 2016-11-08 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 1 |
| 2016-11-07 | $26.83 | $26.83 | $26.83 | $26.83 | $21.42 | 1 |
| 2016-11-04 | $26.84 | $26.84 | $26.83 | $26.83 | $21.42 | 428 |
| 2016-11-03 | $26.85 | $26.85 | $26.85 | $26.85 | $21.44 | 751 |
| 2016-11-02 | $27.05 | $27.05 | $27.05 | $27.05 | $21.60 | 1 |
| 2016-11-01 | $27.14 | $27.14 | $27.05 | $27.05 | $21.60 | 219 |
| 2016-10-31 | $27.68 | $27.68 | $27.68 | $27.68 | $22.10 | 1 |
| 2016-10-28 | $27.68 | $27.68 | $27.68 | $27.68 | $22.10 | 1 |
| 2016-10-27 | $27.68 | $27.68 | $27.68 | $27.68 | $22.10 | 1 |
| 2016-10-26 | $27.68 | $27.68 | $27.68 | $27.68 | $22.10 | 7 |
| 2016-10-25 | $27.68 | $27.68 | $27.68 | $27.68 | $22.10 | 269 |
| 2016-10-24 | $27.45 | $27.45 | $27.45 | $27.45 | $21.92 | 0 |
| 2016-10-21 | $27.45 | $27.45 | $27.45 | $27.45 | $21.92 | 600 |
| 2016-10-20 | $27.46 | $27.52 | $27.46 | $27.52 | $21.97 | 220 |
| 2016-10-19 | $27.55 | $27.55 | $27.53 | $27.53 | $21.98 | 418 |
| 2016-10-18 | $27.27 | $27.27 | $27.27 | $27.27 | $21.77 | 45 |
| 2016-10-17 | $27.30 | $27.30 | $27.27 | $27.27 | $21.77 | 1,052 |
| 2016-10-14 | $27.37 | $27.37 | $27.37 | $27.37 | $21.85 | 0 |
| 2016-10-13 | $27.37 | $27.37 | $27.37 | $27.37 | $21.85 | 61 |
| 2016-10-12 | $27.20 | $27.37 | $27.20 | $27.37 | $21.85 | 1,401 |
| 2016-10-11 | $27.55 | $27.55 | $27.55 | $27.55 | $21.79 | 361 |
| 2016-10-10 | $27.77 | $27.77 | $27.77 | $27.77 | $21.97 | 0 |
| 2016-10-07 | $27.77 | $27.77 | $27.77 | $27.77 | $21.97 | 90 |
| 2016-10-06 | $27.77 | $27.77 | $27.77 | $27.77 | $21.97 | 0 |
| 2016-10-05 | $27.77 | $27.77 | $27.77 | $27.77 | $21.97 | 0 |
| 2016-10-04 | $27.77 | $27.77 | $27.77 | $27.77 | $21.97 | 360 |
| 2016-10-03 | $27.75 | $27.75 | $27.75 | $27.75 | $21.95 | 0 |
| 2016-09-30 | $27.75 | $27.75 | $27.75 | $27.75 | $21.95 | 0 |
| 2016-09-29 | $27.75 | $27.75 | $27.75 | $27.75 | $21.95 | 0 |
| 2016-09-28 | $27.75 | $27.75 | $27.75 | $27.75 | $21.95 | 0 |
| 2016-09-27 | $27.75 | $27.75 | $27.75 | $27.75 | $21.95 | 0 |
| 2016-09-26 | $27.75 | $27.75 | $27.75 | $27.75 | $21.95 | 1 |
| 2016-09-23 | $27.75 | $27.75 | $27.75 | $27.75 | $21.95 | 15 |
| 2016-09-22 | $27.75 | $27.75 | $27.75 | $27.75 | $21.95 | 0 |
| 2016-09-21 | $27.75 | $27.75 | $27.75 | $27.75 | $21.95 | 1,800 |
| 2016-09-20 | $27.40 | $27.40 | $27.40 | $27.40 | $21.67 | 0 |
| 2016-09-19 | $27.40 | $27.40 | $27.40 | $27.40 | $21.67 | 0 |
| 2016-09-16 | $27.40 | $27.40 | $27.40 | $27.40 | $21.67 | 1,000 |
| 2016-09-15 | $27.42 | $27.42 | $27.42 | $27.42 | $21.69 | 0 |
| 2016-09-14 | $27.38 | $27.42 | $27.38 | $27.42 | $21.69 | 213 |
| 2016-09-13 | $27.37 | $27.37 | $27.37 | $27.37 | $21.65 | 200 |
| 2016-09-12 | $27.79 | $27.79 | $27.59 | $27.59 | $21.82 | 200 |
| 2016-09-09 | $28.07 | $28.07 | $28.07 | $28.07 | $22.13 | 9 |
| 2016-09-08 | $28.07 | $28.07 | $28.07 | $28.07 | $22.13 | 0 |
| 2016-09-07 | $28.07 | $28.07 | $28.07 | $28.07 | $22.13 | 0 |
| 2016-09-06 | $28.07 | $28.07 | $28.07 | $28.07 | $22.13 | 0 |
| 2016-09-02 | $28.07 | $28.07 | $28.07 | $28.07 | $22.13 | 0 |
| 2016-09-01 | $28.07 | $28.07 | $28.07 | $28.07 | $22.13 | 201 |
| 2016-08-31 | $28.19 | $28.19 | $28.19 | $28.19 | $22.23 | 0 |
| 2016-08-30 | $28.19 | $28.19 | $28.19 | $28.19 | $22.23 | 0 |
| 2016-08-29 | $28.19 | $28.19 | $28.19 | $28.19 | $22.23 | 0 |
| 2016-08-26 | $28.19 | $28.19 | $28.19 | $28.19 | $22.23 | 1,002 |
| 2016-08-25 | $28.16 | $28.16 | $28.16 | $28.16 | $22.21 | 25 |
| 2016-08-24 | $28.16 | $28.16 | $28.16 | $28.16 | $22.21 | 160 |
| 2016-08-23 | $28.07 | $28.07 | $28.07 | $28.07 | $22.14 | 0 |
| 2016-08-22 | $28.07 | $28.07 | $28.07 | $28.07 | $22.14 | 193 |
| 2016-08-19 | $28.15 | $28.15 | $28.15 | $28.15 | $22.20 | 0 |
| 2016-08-18 | $28.15 | $28.15 | $28.15 | $28.15 | $22.20 | 0 |
| 2016-08-17 | $28.15 | $28.15 | $28.15 | $28.15 | $22.20 | 0 |
| 2016-08-16 | $28.15 | $28.15 | $28.14 | $28.15 | $22.20 | 732 |
| 2016-08-15 | $28.16 | $28.16 | $28.16 | $28.16 | $22.21 | 0 |
| 2016-08-12 | $28.16 | $28.16 | $28.16 | $28.16 | $22.21 | 300 |
| 2016-08-11 | $28.07 | $28.07 | $28.07 | $28.07 | $22.14 | 0 |
| 2016-08-10 | $28.07 | $28.07 | $28.07 | $28.07 | $22.14 | 7 |
| 2016-08-09 | $28.18 | $28.18 | $28.18 | $28.18 | $22.22 | 0 |
| 2016-08-08 | $28.00 | $28.21 | $28.00 | $28.18 | $22.14 | 1,500 |
| 2016-08-05 | $27.72 | $27.72 | $27.72 | $27.72 | $21.78 | 32 |
| 2016-08-04 | $27.72 | $27.72 | $27.72 | $27.72 | $21.78 | 188 |
| 2016-08-03 | $27.72 | $27.72 | $27.72 | $27.72 | $21.78 | 300 |
| 2016-08-02 | $27.87 | $27.87 | $27.87 | $27.87 | $21.90 | 0 |
| 2016-08-01 | $27.87 | $27.87 | $27.87 | $27.87 | $21.90 | 1,002 |
| 2016-07-29 | $27.87 | $27.87 | $27.87 | $27.87 | $21.90 | 0 |
| 2016-07-28 | $27.87 | $27.87 | $27.87 | $27.87 | $21.90 | 1 |
| 2016-07-27 | $27.89 | $27.90 | $27.80 | $27.87 | $21.90 | 945 |
| 2016-07-26 | $27.85 | $27.85 | $27.85 | $27.85 | $21.88 | 300 |
| 2016-07-25 | $27.69 | $27.69 | $27.69 | $27.69 | $21.76 | 47 |
| 2016-07-22 | $27.69 | $27.69 | $27.69 | $27.69 | $21.76 | 10 |
| 2016-07-21 | $27.69 | $27.69 | $27.69 | $27.69 | $21.76 | 0 |
| 2016-07-20 | $27.71 | $27.71 | $27.69 | $27.69 | $21.76 | 1,600 |
| 2016-07-19 | $27.59 | $27.67 | $27.59 | $27.61 | $21.70 | 4,000 |
| 2016-07-18 | $27.50 | $27.50 | $27.50 | $27.50 | $21.61 | 0 |
| 2016-07-15 | $27.50 | $27.50 | $27.50 | $27.50 | $21.61 | 0 |
| 2016-07-14 | $27.50 | $27.50 | $27.50 | $27.50 | $21.61 | 500 |
| 2016-07-13 | $26.91 | $26.91 | $26.91 | $26.91 | $21.14 | 0 |
| 2016-07-12 | $26.91 | $26.91 | $26.91 | $26.91 | $21.14 | 0 |
| 2016-07-11 | $26.91 | $26.91 | $26.91 | $26.91 | $20.95 | 0 |
| 2016-07-08 | $27.16 | $27.16 | $27.16 | $27.16 | $21.15 | 60 |
| 2016-07-07 | $27.16 | $27.16 | $27.16 | $27.16 | $21.15 | 0 |
| 2016-07-06 | $27.23 | $27.23 | $27.15 | $27.16 | $21.15 | 2,100 |
| 2016-07-05 | $27.13 | $27.13 | $27.13 | $27.13 | $21.12 | 7 |
| 2016-07-01 | $27.13 | $27.13 | $27.13 | $27.13 | $21.12 | 60 |
| 2016-06-30 | $27.13 | $27.13 | $27.13 | $27.13 | $21.12 | 0 |
| 2016-06-29 | $27.13 | $27.13 | $27.13 | $27.13 | $21.12 | 0 |
| 2016-06-28 | $26.71 | $27.13 | $26.71 | $27.13 | $21.12 | 2,112 |
| 2016-06-27 | $26.60 | $26.60 | $26.60 | $26.60 | $20.71 | 97 |
| 2016-06-24 | $26.55 | $26.60 | $26.55 | $26.60 | $20.71 | 1,300 |
| 2016-06-23 | $27.13 | $27.13 | $27.13 | $27.13 | $21.12 | 684 |
| 2016-06-22 | $26.94 | $26.94 | $26.94 | $26.94 | $20.98 | 45 |
| 2016-06-21 | $26.94 | $26.94 | $26.94 | $26.94 | $20.98 | 200 |
| 2016-06-20 | $26.59 | $26.59 | $26.59 | $26.59 | $20.70 | 0 |
| 2016-06-17 | $26.59 | $26.59 | $26.59 | $26.59 | $20.70 | 0 |
| 2016-06-16 | $26.59 | $26.59 | $26.59 | $26.59 | $20.70 | 2,000 |
| 2016-06-15 | $26.98 | $26.98 | $26.98 | $26.98 | $21.01 | 0 |
| 2016-06-14 | $26.98 | $26.98 | $26.98 | $26.98 | $21.01 | 0 |
| 2016-06-13 | $26.98 | $26.98 | $26.98 | $26.98 | $21.01 | 30 |
| 2016-06-10 | $26.98 | $26.98 | $26.98 | $26.98 | $21.01 | 18 |
| 2016-06-09 | $27.08 | $27.08 | $27.08 | $27.08 | $21.09 | 0 |
| 2016-06-08 | $27.00 | $27.08 | $27.00 | $27.08 | $21.01 | 260 |
| 2016-06-07 | $26.80 | $26.80 | $26.80 | $26.80 | $20.79 | 0 |
| 2016-06-06 | $26.70 | $26.80 | $26.70 | $26.80 | $20.79 | 1,330 |
| 2016-06-03 | $26.39 | $26.78 | $26.39 | $26.78 | $20.78 | 1,942 |
| 2016-06-02 | $26.47 | $26.47 | $26.47 | $26.47 | $20.54 | 0 |
| 2016-06-01 | $26.47 | $26.47 | $26.47 | $26.47 | $20.54 | 138 |
| 2016-05-31 | $26.47 | $26.47 | $26.47 | $26.47 | $20.54 | 0 |
| 2016-05-27 | $26.47 | $26.47 | $26.47 | $26.47 | $20.54 | 0 |
| 2016-05-26 | $26.47 | $26.47 | $26.47 | $26.47 | $20.54 | 200 |
| 2016-05-25 | $26.12 | $26.12 | $26.12 | $26.12 | $20.27 | 0 |
| 2016-05-24 | $26.12 | $26.12 | $26.12 | $26.12 | $20.27 | 0 |
| 2016-05-23 | $26.12 | $26.12 | $26.12 | $26.12 | $20.27 | 1,503 |
| 2016-05-20 | $26.44 | $26.44 | $26.44 | $26.44 | $20.52 | 0 |
| 2016-05-19 | $26.44 | $26.44 | $26.44 | $26.44 | $20.52 | 92 |
| 2016-05-18 | $26.44 | $26.44 | $26.44 | $26.44 | $20.52 | 0 |
| 2016-05-17 | $26.60 | $26.60 | $26.44 | $26.44 | $20.52 | 488 |
| 2016-05-16 | $26.60 | $26.60 | $26.60 | $26.60 | $20.64 | 100 |
| 2016-05-13 | $26.46 | $26.46 | $26.46 | $26.46 | $20.53 | 0 |
| 2016-05-12 | $26.46 | $26.46 | $26.46 | $26.46 | $20.53 | 0 |
| 2016-05-11 | $26.46 | $26.46 | $26.46 | $26.46 | $20.53 | 0 |
| 2016-05-10 | $26.47 | $26.47 | $26.46 | $26.46 | $20.53 | 2,000 |
| 2016-05-09 | $26.29 | $26.29 | $26.29 | $26.29 | $20.33 | 32 |
| 2016-05-06 | $26.38 | $26.38 | $26.38 | $26.38 | $20.40 | 0 |
| 2016-05-05 | $26.38 | $26.38 | $26.38 | $26.38 | $20.40 | 729 |
| 2016-05-04 | $26.55 | $26.55 | $26.55 | $26.55 | $20.53 | 0 |
| 2016-05-03 | $26.55 | $26.55 | $26.55 | $26.55 | $20.53 | 0 |
| 2016-05-02 | $26.55 | $26.55 | $26.55 | $26.55 | $20.53 | 100 |
| 2016-04-29 | $26.67 | $26.67 | $26.67 | $26.67 | $20.63 | 0 |
| 2016-04-28 | $26.67 | $26.67 | $26.67 | $26.67 | $20.63 | 942 |
| 2016-04-27 | $26.49 | $26.49 | $26.49 | $26.49 | $20.49 | 1 |
| 2016-04-26 | $26.49 | $26.49 | $26.49 | $26.49 | $20.49 | 4 |
| 2016-04-25 | $26.49 | $26.49 | $26.49 | $26.49 | $20.49 | 0 |
| 2016-04-22 | $26.49 | $26.49 | $26.49 | $26.49 | $20.49 | 119 |
| 2016-04-21 | $26.47 | $26.47 | $26.47 | $26.47 | $20.47 | 2,000 |
| 2016-04-20 | $26.29 | $26.29 | $26.29 | $26.29 | $20.33 | 0 |
| 2016-04-19 | $26.29 | $26.29 | $26.29 | $26.29 | $20.33 | 0 |
| 2016-04-18 | $26.29 | $26.29 | $26.29 | $26.29 | $20.33 | 0 |
| 2016-04-15 | $26.29 | $26.29 | $26.29 | $26.29 | $20.33 | 0 |
| 2016-04-14 | $26.29 | $26.29 | $26.29 | $26.29 | $20.33 | 0 |
| 2016-04-13 | $26.22 | $26.32 | $26.22 | $26.29 | $20.33 | 400 |
| 2016-04-12 | $26.13 | $26.13 | $26.13 | $26.13 | $20.21 | 1,000 |
| 2016-04-11 | $25.71 | $25.71 | $25.71 | $25.71 | $19.89 | 12 |
| 2016-04-08 | $25.71 | $25.71 | $25.71 | $25.71 | $19.70 | 0 |
| 2016-04-07 | $25.96 | $25.96 | $25.96 | $25.96 | $19.89 | 25 |
| 2016-04-06 | $25.96 | $25.96 | $25.96 | $25.96 | $19.89 | 0 |
| 2016-04-05 | $25.96 | $25.96 | $25.96 | $25.96 | $19.89 | 1,002 |
| 2016-04-04 | $26.20 | $26.20 | $26.20 | $26.20 | $20.07 | 0 |
| 2016-04-01 | $26.20 | $26.20 | $26.20 | $26.20 | $20.07 | 0 |
| 2016-03-31 | $26.20 | $26.20 | $26.20 | $26.20 | $20.07 | 3 |
| 2016-03-30 | $26.20 | $26.20 | $26.20 | $26.20 | $20.07 | 445 |
| 2016-03-29 | $25.90 | $25.90 | $25.90 | $25.90 | $19.84 | 0 |
| 2016-03-28 | $25.84 | $25.90 | $25.84 | $25.90 | $19.84 | 300 |
| 2016-03-24 | $25.60 | $25.63 | $25.60 | $25.63 | $19.64 | 762 |
| 2016-03-23 | $25.88 | $25.88 | $25.88 | $25.88 | $19.83 | 763 |
| 2016-03-22 | $25.31 | $25.31 | $25.31 | $25.31 | $19.39 | 3 |
| 2016-03-21 | $25.31 | $25.31 | $25.31 | $25.31 | $19.39 | 29 |
| 2016-03-18 | $25.31 | $25.31 | $25.31 | $25.31 | $19.39 | 0 |
| 2016-03-17 | $25.31 | $25.31 | $25.31 | $25.31 | $19.39 | 0 |
| 2016-03-16 | $25.31 | $25.31 | $25.31 | $25.31 | $19.39 | 0 |
| 2016-03-15 | $25.31 | $25.31 | $25.31 | $25.31 | $19.39 | 0 |
| 2016-03-14 | $25.31 | $25.31 | $25.31 | $25.31 | $19.39 | 0 |
| 2016-03-11 | $25.31 | $25.31 | $25.31 | $25.31 | $19.39 | 0 |
| 2016-03-10 | $25.31 | $25.31 | $25.31 | $25.31 | $19.39 | 153 |
| 2016-03-09 | $25.40 | $25.40 | $25.31 | $25.31 | $19.39 | 1,100 |
| 2016-03-08 | $25.59 | $25.59 | $25.59 | $25.59 | $19.54 | 0 |
| 2016-03-07 | $25.26 | $25.68 | $25.26 | $25.68 | $19.61 | 400 |
| 2016-03-04 | $24.53 | $24.53 | $24.53 | $24.53 | $18.73 | 0 |
| 2016-03-03 | $24.53 | $24.53 | $24.53 | $24.53 | $18.73 | 0 |
| 2016-03-02 | $24.53 | $24.53 | $24.53 | $24.53 | $18.73 | 0 |
| 2016-03-01 | $24.53 | $24.53 | $24.53 | $24.53 | $18.73 | 0 |
| 2016-02-29 | $24.53 | $24.53 | $24.53 | $24.53 | $18.73 | 0 |
| 2016-02-26 | $24.53 | $24.53 | $24.53 | $24.53 | $18.73 | 1 |
| 2016-02-25 | $24.53 | $24.53 | $24.53 | $24.53 | $18.73 | 100 |
| 2016-02-24 | $24.06 | $24.06 | $24.06 | $24.06 | $18.37 | 0 |
| 2016-02-23 | $24.06 | $24.06 | $24.06 | $24.06 | $18.37 | 4 |
| 2016-02-22 | $24.06 | $24.06 | $24.06 | $24.06 | $18.37 | 1 |
| 2016-02-19 | $24.07 | $24.07 | $24.06 | $24.06 | $18.37 | 4,100 |
| 2016-02-18 | $24.09 | $24.09 | $24.09 | $24.09 | $18.40 | 0 |
| 2016-02-17 | $24.09 | $24.09 | $24.09 | $24.09 | $18.40 | 1,100 |
| 2016-02-16 | $23.74 | $23.74 | $23.74 | $23.74 | $18.13 | 200 |
| 2016-02-12 | $24.16 | $24.16 | $24.16 | $24.16 | $18.45 | 0 |
| 2016-02-11 | $24.16 | $24.16 | $24.16 | $24.16 | $18.45 | 0 |
| 2016-02-10 | $24.16 | $24.16 | $24.16 | $24.16 | $18.45 | 0 |
| 2016-02-09 | $24.16 | $24.16 | $24.16 | $24.16 | $18.45 | 0 |
| 2016-02-08 | $24.16 | $24.16 | $24.16 | $24.16 | $18.43 | 0 |
| 2016-02-05 | $24.19 | $24.19 | $24.19 | $24.19 | $18.45 | 0 |
| 2016-02-04 | $24.20 | $24.20 | $24.19 | $24.19 | $18.45 | 5,000 |
| 2016-02-03 | $23.99 | $23.99 | $23.99 | $23.99 | $18.30 | 0 |
| 2016-02-02 | $23.97 | $23.99 | $23.97 | $23.99 | $18.30 | 1,000 |
| 2016-02-01 | $24.00 | $24.00 | $24.00 | $24.00 | $18.31 | 12 |
| 2016-01-29 | $24.00 | $24.00 | $24.00 | $24.00 | $18.31 | 0 |
| 2016-01-28 | $24.46 | $24.46 | $24.00 | $24.00 | $18.31 | 1,500 |
| 2016-01-27 | $23.76 | $23.76 | $23.74 | $23.74 | $18.11 | 200 |
| 2016-01-26 | $23.17 | $23.17 | $23.17 | $23.17 | $17.67 | 110 |
| 2016-01-25 | $23.17 | $23.17 | $23.17 | $23.17 | $17.67 | 0 |
| 2016-01-22 | $23.17 | $23.17 | $23.17 | $23.17 | $17.67 | 0 |
| 2016-01-21 | $23.17 | $23.17 | $23.17 | $23.17 | $17.67 | 100 |
| 2016-01-20 | $23.36 | $23.36 | $23.36 | $23.36 | $17.82 | 0 |
| 2016-01-19 | $23.45 | $23.45 | $23.36 | $23.36 | $17.82 | 487 |
| 2016-01-15 | $23.63 | $23.63 | $23.45 | $23.45 | $17.89 | 700 |
| 2016-01-14 | $24.14 | $24.14 | $24.14 | $24.14 | $18.42 | 0 |
| 2016-01-13 | $24.61 | $24.61 | $24.14 | $24.14 | $18.42 | 450 |
| 2016-01-12 | $24.55 | $24.55 | $24.55 | $24.55 | $18.73 | 0 |
| 2016-01-11 | $24.61 | $24.89 | $24.61 | $24.89 | $18.73 | 10,479 |
| 2016-01-08 | $25.11 | $25.11 | $25.11 | $25.11 | $18.89 | 0 |
| 2016-01-07 | $25.22 | $25.22 | $25.11 | $25.11 | $18.89 | 1,428 |
| 2016-01-06 | $25.40 | $25.54 | $25.40 | $25.46 | $19.16 | 755 |
| 2016-01-05 | $25.35 | $25.35 | $25.35 | $25.35 | $19.07 | 101 |
| 2016-01-04 | $25.35 | $25.35 | $25.18 | $25.35 | $19.07 | 2,804 |
| 2015-12-31 | $25.48 | $25.48 | $25.48 | $25.48 | $19.17 | 0 |
| 2015-12-30 | $25.48 | $25.48 | $25.48 | $25.48 | $19.17 | 0 |
| 2015-12-29 | $25.48 | $25.48 | $25.48 | $25.48 | $19.17 | 0 |
| 2015-12-28 | $25.63 | $25.63 | $25.45 | $25.48 | $19.17 | 1,691 |
| 2015-12-24 | $25.30 | $25.30 | $25.30 | $25.30 | $19.03 | 0 |
| 2015-12-23 | $25.30 | $25.30 | $25.30 | $25.30 | $19.03 | 0 |
| 2015-12-22 | $25.30 | $25.30 | $25.30 | $25.30 | $19.03 | 3 |
| 2015-12-21 | $25.25 | $25.30 | $25.25 | $25.30 | $19.03 | 875 |
| 2015-12-18 | $25.23 | $25.23 | $25.23 | $25.23 | $18.98 | 77 |
| 2015-12-17 | $25.21 | $25.23 | $25.21 | $25.23 | $18.98 | 501 |
| 2015-12-16 | $24.85 | $24.85 | $24.85 | $24.85 | $18.70 | 1 |
| 2015-12-15 | $24.46 | $24.85 | $24.46 | $24.85 | $18.70 | 5,750 |
| 2015-12-14 | $24.87 | $24.87 | $24.87 | $24.87 | $18.71 | 0 |
| 2015-12-11 | $25.06 | $25.06 | $24.87 | $24.87 | $18.71 | 1,100 |
| 2015-12-10 | $25.16 | $25.16 | $25.16 | $25.16 | $18.93 | 1 |
| 2015-12-09 | $25.15 | $25.16 | $25.15 | $25.16 | $18.93 | 702 |
| 2015-12-08 | $25.46 | $25.46 | $25.46 | $25.46 | $19.09 | 165 |
| 2015-12-07 | $25.57 | $25.57 | $25.57 | $25.57 | $19.18 | 125 |
| 2015-12-04 | $26.12 | $26.12 | $26.12 | $26.12 | $19.59 | 0 |
| 2015-12-03 | $26.12 | $26.12 | $26.12 | $26.12 | $19.59 | 28 |
| 2015-12-02 | $26.12 | $26.12 | $26.12 | $26.12 | $19.59 | 41 |
| 2015-12-01 | $26.12 | $26.12 | $26.12 | $26.12 | $19.59 | 0 |
| 2015-11-30 | $26.12 | $26.12 | $26.10 | $26.12 | $19.59 | 1,894 |
| 2015-11-27 | $26.01 | $26.01 | $26.01 | $26.01 | $19.51 | 0 |
| 2015-11-25 | $26.57 | $26.57 | $26.01 | $26.01 | $19.51 | 1,126 |
| 2015-11-24 | $26.04 | $26.04 | $26.04 | $26.04 | $19.53 | 0 |
| 2015-11-23 | $26.04 | $26.04 | $26.04 | $26.04 | $19.53 | 200 |
| 2015-11-20 | $26.08 | $26.08 | $26.02 | $26.02 | $19.51 | 1,240 |
| 2015-11-19 | $25.90 | $25.93 | $25.90 | $25.93 | $19.45 | 201 |
| 2015-11-18 | $25.80 | $25.80 | $25.80 | $25.80 | $19.35 | 0 |
| 2015-11-17 | $25.80 | $25.80 | $25.80 | $25.80 | $19.35 | 540 |
| 2015-11-16 | $25.65 | $25.65 | $25.65 | $25.65 | $19.24 | 0 |
| 2015-11-13 | $25.67 | $25.67 | $25.65 | $25.65 | $19.24 | 1,921 |
| 2015-11-12 | $25.70 | $25.78 | $25.70 | $25.78 | $19.33 | 340 |
| 2015-11-11 | $25.96 | $25.96 | $25.92 | $25.92 | $19.44 | 888 |
| 2015-11-10 | $25.82 | $25.83 | $25.82 | $25.83 | $19.37 | 8,829 |
| 2015-11-09 | $25.91 | $25.92 | $25.91 | $25.92 | $19.37 | 11,000 |
| 2015-11-06 | $26.04 | $26.05 | $26.04 | $26.05 | $19.47 | 700 |
| 2015-11-05 | $26.28 | $26.29 | $26.25 | $26.27 | $19.63 | 5,162 |
| 2015-11-04 | $26.30 | $26.30 | $26.30 | $26.30 | $19.65 | 3,750 |
| 2015-11-03 | $26.29 | $26.29 | $26.29 | $26.29 | $19.64 | 0 |
| 2015-11-02 | $26.00 | $26.29 | $26.00 | $26.29 | $19.64 | 1,150 |
| 2015-10-30 | $26.17 | $26.17 | $26.17 | $26.17 | $19.56 | 70 |
| 2015-10-29 | $26.17 | $26.17 | $26.17 | $26.17 | $19.56 | 203 |
| 2015-10-28 | $26.23 | $26.23 | $26.23 | $26.23 | $19.60 | 50 |
| 2015-10-27 | $26.23 | $26.23 | $26.23 | $26.23 | $19.60 | 678 |
| 2015-10-26 | $26.52 | $26.52 | $26.41 | $26.41 | $19.74 | 600 |
| 2015-10-23 | $26.54 | $26.54 | $26.54 | $26.54 | $19.83 | 400 |
| 2015-10-22 | $26.37 | $26.37 | $26.37 | $26.37 | $19.71 | 30 |
| 2015-10-21 | $26.37 | $26.37 | $26.37 | $26.37 | $19.71 | 6 |
| 2015-10-20 | $26.45 | $26.45 | $26.37 | $26.37 | $19.71 | 958 |
| 2015-10-19 | $26.37 | $26.38 | $26.37 | $26.38 | $19.71 | 1,000 |
| 2015-10-16 | $26.37 | $26.37 | $26.37 | $26.37 | $19.71 | 150 |
| 2015-10-15 | $26.25 | $26.25 | $26.25 | $26.25 | $19.62 | 350 |
| 2015-10-14 | $26.28 | $26.28 | $26.26 | $26.26 | $19.62 | 255 |
| 2015-10-13 | $26.36 | $26.36 | $26.28 | $26.28 | $19.64 | 614 |
| 2015-10-12 | $26.47 | $26.47 | $26.47 | $26.47 | $19.78 | 750 |
| 2015-10-09 | $26.43 | $26.62 | $26.43 | $26.44 | $19.76 | 2,750 |
| 2015-10-08 | $26.31 | $26.32 | $26.31 | $26.32 | $19.67 | 540 |
| 2015-10-07 | $26.22 | $26.44 | $26.18 | $26.34 | $19.68 | 2,330 |
| 2015-10-06 | $25.96 | $26.04 | $25.96 | $26.04 | $19.46 | 1,330 |
| 2015-10-05 | $25.33 | $25.33 | $25.33 | $25.33 | $18.93 | 0 |
| 2015-10-02 | $25.33 | $25.33 | $25.33 | $25.33 | $18.93 | 605 |
| 2015-10-01 | $25.35 | $25.35 | $25.31 | $25.31 | $18.91 | 800 |
| 2015-09-30 | $24.95 | $25.20 | $24.95 | $25.18 | $18.82 | 515 |
Credit Suisse AG Nassau Branch XLinks MultiAsset High Income Exchange Traded Notes 09282035 (MLTI) News Headlines
Recent Credit Suisse AG Nassau Branch XLinks MultiAsset High Income Exchange Traded Notes 09282035 (MLTI) News
Similar Companies to Credit Suisse AG Nassau Branch XLinks MultiAsset High Income Exchange Traded Notes 09282035 (MLTI) 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 | -- | -- | -- |