UBS AG London Branch ETRACS SP GSCI Crude Oil Total Return Index ETN Index Ser B 02222046 (OILX) Exchange: NYSE ARCA
Data as of June 25, 2025
$5.77 ($-0.02) -0.35%
UBS AG London Branch ETRACS SP GSCI Crude Oil Total Return Index ETN Index Ser B 02222046 - Daily Information
Click for more stock information on UBS AG London Branch ETRACS SP GSCI Crude Oil Total Return Index ETN Index Ser B 02222046.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $5.78 |
| Previous Close | $5.77 |
| High | $5.79 |
| Low | $5.77 |
| Adjusted Open | $5.78 |
| Previous Adjusted Close | $5.77 |
| Adjusted High | $5.79 |
| Adjusted Low | $5.77 |
About UBS AG London Branch ETRACS SP GSCI Crude Oil Total Return Index ETN Index Ser B 02222046 (OILX)
Invest in UBS AG London Branch ETRACS SP GSCI Crude Oil Total Return Index ETN Index Ser B 02222046 (OILX)
Historical Stock Data for UBS AG London Branch ETRACS SP GSCI Crude Oil Total Return Index ETN Index Ser B 02222046 (OILX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-30 | $5.78 | $5.79 | $5.77 | $5.77 | $5.77 | 216,530 |
| 2020-04-29 | $5.80 | $5.90 | $5.76 | $5.79 | $5.79 | 379,615 |
| 2020-04-28 | $5.82 | $6.44 | $5.50 | $5.76 | $5.76 | 525,725 |
| 2020-04-27 | $5.77 | $6.56 | $5.66 | $6.13 | $6.13 | 835,205 |
| 2020-04-24 | $8.26 | $8.40 | $7.60 | $8.01 | $8.01 | 462,730 |
| 2020-04-23 | $7.86 | $8.56 | $7.44 | $8.00 | $8.00 | 951,862 |
| 2020-04-22 | $6.73 | $7.62 | $6.37 | $6.47 | $6.47 | 814,741 |
| 2020-04-21 | $11.67 | $11.75 | $4.36 | $6.43 | $6.43 | 1,239,951 |
| 2020-04-20 | $11.25 | $11.25 | $10.14 | $10.61 | $10.61 | 3,331,805 |
| 2020-04-17 | $11.75 | $12.00 | $11.63 | $11.84 | $11.84 | 93,291 |
| 2020-04-16 | $12.44 | $12.44 | $11.71 | $12.25 | $12.25 | 69,113 |
| 2020-04-15 | $12.50 | $12.55 | $12.14 | $12.46 | $12.46 | 54,218 |
| 2020-04-14 | $13.50 | $13.59 | $12.85 | $13.13 | $13.13 | 68,964 |
| 2020-04-13 | $14.20 | $14.36 | $14.00 | $14.11 | $14.11 | 30,591 |
| 2020-04-09 | $15.49 | $16.50 | $13.80 | $14.21 | $14.21 | 55,335 |
| 2020-04-08 | $14.54 | $15.40 | $14.20 | $15.37 | $15.37 | 57,968 |
| 2020-04-07 | $15.62 | $15.78 | $14.02 | $14.70 | $14.70 | 34,672 |
| 2020-04-06 | $16.08 | $16.22 | $15.40 | $15.64 | $15.64 | 31,133 |
| 2020-04-03 | $16.29 | $17.07 | $15.62 | $16.89 | $16.89 | 85,093 |
| 2020-04-02 | $13.10 | $16.00 | $12.94 | $14.67 | $14.67 | 63,466 |
| 2020-04-01 | $12.15 | $12.40 | $11.85 | $12.38 | $12.38 | 17,864 |
| 2020-03-31 | $12.50 | $12.50 | $11.96 | $12.31 | $12.31 | 14,743 |
| 2020-03-30 | $12.01 | $12.10 | $11.49 | $12.04 | $12.04 | 68,878 |
| 2020-03-27 | $12.90 | $12.93 | $12.43 | $12.78 | $12.78 | 22,757 |
| 2020-03-26 | $14.01 | $14.17 | $13.32 | $13.77 | $13.77 | 21,656 |
| 2020-03-25 | $13.73 | $14.67 | $13.73 | $14.51 | $14.51 | 14,291 |
| 2020-03-24 | $14.35 | $14.43 | $13.75 | $14.17 | $14.17 | 10,740 |
| 2020-03-23 | $13.58 | $13.89 | $13.26 | $13.89 | $13.89 | 9,756 |
| 2020-03-20 | $15.14 | $15.31 | $13.70 | $14.13 | $14.13 | 53,266 |
| 2020-03-19 | $13.70 | $16.33 | $13.70 | $15.47 | $15.47 | 36,196 |
| 2020-03-18 | $14.45 | $14.51 | $12.46 | $13.46 | $13.46 | 21,795 |
| 2020-03-17 | $18.50 | $18.50 | $16.16 | $16.24 | $16.24 | 6,719 |
| 2020-03-16 | $17.40 | $18.11 | $16.93 | $17.38 | $17.38 | 10,031 |
| 2020-03-13 | $19.68 | $19.89 | $18.67 | $19.87 | $19.87 | 9,689 |
| 2020-03-12 | $18.39 | $18.97 | $18.39 | $18.65 | $18.65 | 2,759 |
| 2020-03-11 | $19.98 | $20.16 | $19.63 | $19.81 | $19.81 | 3,563 |
| 2020-03-10 | $20.22 | $20.92 | $19.33 | $20.72 | $20.72 | 15,804 |
| 2020-03-09 | $19.54 | $21.06 | $18.51 | $18.60 | $18.60 | 25,313 |
| 2020-03-06 | $26.20 | $26.20 | $24.88 | $24.91 | $24.91 | 5,021 |
| 2020-03-05 | $27.95 | $27.97 | $27.40 | $27.45 | $27.45 | 1,950 |
| 2020-03-04 | $28.90 | $28.90 | $28.14 | $28.16 | $28.16 | 3,127 |
| 2020-03-03 | $28.61 | $28.95 | $27.94 | $28.27 | $28.27 | 4,304 |
| 2020-03-02 | $27.76 | $28.36 | $27.75 | $28.35 | $28.35 | 3,502 |
| 2020-02-28 | $27.01 | $27.02 | $26.41 | $27.01 | $27.01 | 426 |
| 2020-02-27 | $28.09 | $28.09 | $28.00 | $28.00 | $28.00 | 150 |
| 2020-02-26 | $29.14 | $29.15 | $28.98 | $29.15 | $29.15 | 451 |
| 2020-02-25 | $29.99 | $29.99 | $29.78 | $29.78 | $29.78 | 752 |
| 2020-02-24 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 2 |
| 2020-02-21 | $31.63 | $31.90 | $31.63 | $31.90 | $31.90 | 2,204 |
| 2020-02-20 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 1,402 |
| 2020-02-19 | $31.99 | $32.00 | $31.96 | $31.96 | $31.96 | 1,500 |
| 2020-02-18 | $30.81 | $31.27 | $30.81 | $31.27 | $31.27 | 6,108 |
| 2020-02-14 | $31.19 | $31.31 | $31.19 | $31.31 | $31.31 | 1,581 |
| 2020-02-13 | $30.90 | $30.99 | $30.90 | $30.99 | $30.99 | 802 |
| 2020-02-12 | $30.93 | $30.97 | $30.91 | $30.97 | $30.97 | 216 |
| 2020-02-11 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 2 |
| 2020-02-10 | $29.73 | $29.76 | $29.73 | $29.76 | $29.76 | 1,304 |
| 2020-02-07 | $30.51 | $30.52 | $30.28 | $30.28 | $30.28 | 2,225 |
| 2020-02-06 | $30.52 | $30.66 | $30.52 | $30.66 | $30.66 | 2,004 |
| 2020-02-05 | $30.52 | $30.63 | $30.52 | $30.63 | $30.63 | 192 |
| 2020-02-04 | $30.53 | $30.53 | $29.84 | $29.84 | $29.84 | 1,962 |
| 2020-02-03 | $30.06 | $30.06 | $30.04 | $30.04 | $30.04 | 137 |
| 2020-01-31 | $30.96 | $31.01 | $30.85 | $31.01 | $31.01 | 203 |
| 2020-01-30 | $31.47 | $31.68 | $31.36 | $31.68 | $31.68 | 6,215 |
| 2020-01-29 | $32.04 | $32.04 | $31.92 | $31.92 | $31.92 | 200 |
| 2020-01-28 | $31.99 | $32.16 | $31.99 | $32.16 | $32.16 | 205 |
| 2020-01-27 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2020-01-24 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 120 |
| 2020-01-23 | $33.05 | $33.37 | $33.05 | $33.37 | $33.37 | 719 |
| 2020-01-22 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 1 |
| 2020-01-21 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 130 |
| 2020-01-17 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 18 |
| 2020-01-16 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 1 |
| 2020-01-15 | $34.88 | $34.89 | $34.80 | $34.80 | $34.80 | 949 |
| 2020-01-14 | $35.04 | $35.14 | $35.04 | $35.10 | $35.10 | 543 |
| 2020-01-13 | $34.96 | $35.01 | $34.89 | $34.89 | $34.89 | 1,609 |
| 2020-01-10 | $35.60 | $35.60 | $35.46 | $35.46 | $35.46 | 202 |
| 2020-01-09 | $35.65 | $35.74 | $35.65 | $35.74 | $35.74 | 325 |
| 2020-01-08 | $37.22 | $37.22 | $35.63 | $36.22 | $36.22 | 7,928 |
| 2020-01-07 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 5 |
| 2020-01-06 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 116 |
| 2020-01-03 | $37.98 | $37.98 | $37.47 | $37.78 | $37.78 | 1,487 |
| 2020-01-02 | $36.50 | $36.65 | $36.50 | $36.65 | $36.65 | 135 |
| 2019-12-31 | $36.73 | $36.73 | $36.65 | $36.65 | $36.65 | 700 |
| 2019-12-30 | $37.20 | $37.20 | $36.94 | $36.94 | $36.94 | 838 |
| 2019-12-27 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 1 |
| 2019-12-26 | $36.88 | $36.96 | $36.88 | $36.93 | $36.93 | 4,400 |
| 2019-12-24 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 1 |
| 2019-12-23 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 12 |
| 2019-12-20 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 3 |
| 2019-12-19 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 12 |
| 2019-12-18 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0 |
| 2019-12-17 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 0 |
| 2019-12-16 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 8 |
| 2019-12-13 | $35.50 | $35.76 | $35.50 | $35.76 | $35.76 | 2,108 |
| 2019-12-12 | $35.26 | $35.63 | $35.26 | $35.47 | $35.47 | 9,228 |
| 2019-12-11 | $35.35 | $35.36 | $35.18 | $35.18 | $35.18 | 400 |
| 2019-12-10 | $35.34 | $35.45 | $35.33 | $35.45 | $35.45 | 400 |
| 2019-12-09 | $35.26 | $35.28 | $35.26 | $35.26 | $35.26 | 410 |
| 2019-12-06 | $35.60 | $35.60 | $35.20 | $35.29 | $35.29 | 700 |
| 2019-12-05 | $35.04 | $35.15 | $34.90 | $34.90 | $34.90 | 607 |
| 2019-12-04 | $35.00 | $35.00 | $34.88 | $34.90 | $34.90 | 3,708 |
| 2019-12-03 | $33.71 | $33.71 | $33.66 | $33.66 | $33.66 | 100 |
| 2019-12-02 | $33.44 | $33.44 | $33.43 | $33.43 | $33.43 | 200 |
| 2019-11-29 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 23 |
| 2019-11-27 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 87 |
| 2019-11-26 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 0 |
| 2019-11-25 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2019-11-22 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 0 |
| 2019-11-21 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 11 |
| 2019-11-20 | $34.15 | $34.15 | $34.10 | $34.10 | $34.10 | 302 |
| 2019-11-19 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 4 |
| 2019-11-18 | $34.30 | $34.30 | $34.00 | $34.00 | $34.00 | 103 |
| 2019-11-15 | $34.24 | $34.59 | $34.24 | $34.59 | $34.59 | 123 |
| 2019-11-14 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 2 |
| 2019-11-13 | $34.24 | $34.30 | $34.24 | $34.25 | $34.25 | 4,727 |
| 2019-11-12 | $33.92 | $33.97 | $33.92 | $33.97 | $33.97 | 1,713 |
| 2019-11-11 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-11-08 | $34.33 | $34.33 | $34.31 | $34.31 | $34.31 | 905 |
| 2019-11-07 | $34.08 | $34.56 | $34.01 | $34.01 | $34.01 | 920 |
| 2019-11-06 | $34.52 | $34.52 | $33.79 | $33.79 | $33.79 | 402 |
| 2019-11-05 | $34.31 | $34.31 | $34.15 | $34.15 | $34.15 | 2,919 |
| 2019-11-04 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2019-11-01 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 4 |
| 2019-10-31 | $32.12 | $32.32 | $32.12 | $32.32 | $32.32 | 172 |
| 2019-10-30 | $32.93 | $32.93 | $32.73 | $32.81 | $32.81 | 2,503 |
| 2019-10-29 | $33.25 | $33.25 | $33.14 | $33.14 | $33.14 | 4,023 |
| 2019-10-28 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 80 |
| 2019-10-25 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 0 |
| 2019-10-24 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 3 |
| 2019-10-23 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 2 |
| 2019-10-22 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 3 |
| 2019-10-21 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 12 |
| 2019-10-18 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2019-10-17 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 2 |
| 2019-10-16 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 2 |
| 2019-10-15 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 8 |
| 2019-10-14 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
| 2019-10-11 | $32.35 | $32.71 | $32.35 | $32.71 | $32.71 | 6,608 |
| 2019-10-10 | $31.81 | $32.08 | $31.70 | $32.08 | $32.08 | 5,103 |
| 2019-10-09 | $31.39 | $31.46 | $31.36 | $31.46 | $31.46 | 200 |
| 2019-10-08 | $31.42 | $31.42 | $31.06 | $31.22 | $31.22 | 7,200 |
| 2019-10-07 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 22 |
| 2019-10-04 | $31.80 | $31.80 | $31.19 | $31.58 | $31.58 | 1,000 |
| 2019-10-03 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 400 |
| 2019-10-02 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2019-10-01 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 10 |
| 2019-09-30 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 0 |
| 2019-09-27 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 0 |
| 2019-09-26 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 51 |
| 2019-09-25 | $33.62 | $33.77 | $33.30 | $33.77 | $33.77 | 300 |
| 2019-09-24 | $34.16 | $34.16 | $34.03 | $34.03 | $34.03 | 2,702 |
| 2019-09-23 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 7 |
| 2019-09-20 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 1 |
| 2019-09-19 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 30 |
| 2019-09-18 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 56 |
| 2019-09-17 | $37.03 | $37.03 | $35.11 | $35.11 | $35.11 | 3,448 |
| 2019-09-16 | $35.80 | $37.34 | $35.80 | $36.71 | $36.71 | 500 |
| 2019-09-13 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 13 |
| 2019-09-12 | $32.58 | $32.82 | $32.58 | $32.82 | $32.82 | 1,906 |
| 2019-09-11 | $34.26 | $34.26 | $33.28 | $33.36 | $33.36 | 300 |
| 2019-09-10 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 4 |
| 2019-09-09 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 9 |
| 2019-09-06 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 100 |
| 2019-09-05 | $33.47 | $33.47 | $33.46 | $33.46 | $33.46 | 11,000 |
| 2019-09-04 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 100 |
| 2019-09-03 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 100 |
| 2019-08-30 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 100 |
| 2019-08-29 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 2 |
| 2019-08-28 | $33.52 | $33.52 | $33.30 | $33.30 | $33.30 | 103 |
| 2019-08-27 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 2 |
| 2019-08-26 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 2 |
| 2019-08-23 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 2 |
| 2019-08-22 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 2 |
| 2019-08-21 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 203 |
| 2019-08-20 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 106 |
| 2019-08-19 | $33.15 | $33.43 | $33.12 | $33.43 | $33.43 | 2,200 |
| 2019-08-16 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 2 |
| 2019-08-15 | $32.30 | $32.51 | $32.30 | $32.49 | $32.49 | 1,000 |
| 2019-08-14 | $32.35 | $32.85 | $32.35 | $32.80 | $32.80 | 9,549 |
| 2019-08-13 | $33.62 | $33.96 | $33.62 | $33.96 | $33.96 | 2,402 |
| 2019-08-12 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 400 |
| 2019-08-09 | $32.16 | $32.31 | $32.16 | $32.30 | $32.30 | 201 |
| 2019-08-08 | $31.11 | $31.32 | $31.11 | $31.32 | $31.32 | 10,007 |
| 2019-08-07 | $30.84 | $31.09 | $30.70 | $31.09 | $31.09 | 1,000 |
| 2019-08-06 | $32.67 | $32.67 | $31.91 | $31.91 | $31.91 | 402 |
| 2019-08-05 | $32.38 | $32.80 | $32.38 | $32.58 | $32.58 | 2,202 |
| 2019-08-02 | $33.00 | $33.03 | $32.84 | $32.84 | $32.84 | 202 |
| 2019-08-01 | $33.84 | $33.86 | $32.16 | $32.35 | $32.35 | 8,102 |
| 2019-07-31 | $34.73 | $34.84 | $34.44 | $34.44 | $34.44 | 5,202 |
| 2019-07-30 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 2 |
| 2019-07-29 | $33.38 | $33.86 | $33.38 | $33.86 | $33.86 | 203 |
| 2019-07-26 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 2 |
| 2019-07-25 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 5 |
| 2019-07-24 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 6 |
| 2019-07-23 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 2 |
| 2019-07-22 | $33.37 | $33.46 | $33.37 | $33.46 | $33.46 | 1,014 |
| 2019-07-19 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 2 |
| 2019-07-18 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 3 |
| 2019-07-17 | $34.66 | $34.66 | $33.67 | $33.67 | $33.67 | 203 |
| 2019-07-16 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 3 |
| 2019-07-15 | $35.54 | $35.55 | $35.26 | $35.26 | $35.26 | 3,104 |
| 2019-07-12 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 5 |
| 2019-07-11 | $35.86 | $35.93 | $35.86 | $35.92 | $35.92 | 2,090 |
| 2019-07-10 | $35.88 | $35.88 | $35.81 | $35.87 | $35.87 | 3,276 |
| 2019-07-09 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 33 |
| 2019-07-08 | $34.19 | $34.19 | $34.16 | $34.16 | $34.16 | 117 |
| 2019-07-05 | $33.96 | $34.21 | $33.96 | $34.21 | $34.21 | 2,730 |
| 2019-07-03 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 1 |
| 2019-07-02 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 50 |
| 2019-07-01 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2019-06-28 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2019-06-27 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 0 |
| 2019-06-26 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 27 |
| 2019-06-25 | $34.47 | $34.50 | $34.35 | $34.35 | $34.35 | 1,702 |
| 2019-06-24 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 1 |
| 2019-06-21 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 8 |
| 2019-06-20 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 7 |
| 2019-06-19 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 4 |
| 2019-06-18 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 2 |
| 2019-06-17 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 2 |
| 2019-06-14 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2019-06-13 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 0 |
| 2019-06-12 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 1 |
| 2019-06-11 | $31.98 | $31.98 | $31.78 | $31.78 | $31.78 | 102 |
| 2019-06-10 | $32.07 | $32.07 | $31.78 | $31.78 | $31.78 | 173 |
| 2019-06-07 | $31.41 | $32.19 | $31.41 | $32.19 | $32.19 | 3,767 |
| 2019-06-06 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 0 |
| 2019-06-05 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 2 |
| 2019-06-04 | $31.70 | $31.94 | $31.70 | $31.94 | $31.94 | 3,600 |
| 2019-06-03 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 55 |
| 2019-05-31 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 3 |
| 2019-05-30 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2019-05-29 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 32 |
| 2019-05-28 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 2 |
| 2019-05-24 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 2 |
| 2019-05-23 | $34.93 | $34.93 | $34.61 | $34.61 | $34.61 | 102 |
| 2019-05-22 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 3 |
| 2019-05-21 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 9 |
| 2019-05-20 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 1 |
| 2019-05-17 | $37.94 | $37.94 | $37.45 | $37.45 | $37.45 | 316 |
| 2019-05-16 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 32 |
| 2019-05-15 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 0 |
| 2019-05-14 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 50 |
| 2019-05-13 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 1 |
| 2019-05-10 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 0 |
| 2019-05-09 | $36.75 | $36.75 | $36.66 | $36.71 | $36.71 | 375 |
| 2019-05-08 | $36.61 | $36.93 | $36.61 | $36.93 | $36.93 | 4,011 |
| 2019-05-07 | $36.62 | $36.62 | $36.48 | $36.48 | $36.48 | 343 |
| 2019-05-06 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 5 |
| 2019-05-03 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 1 |
| 2019-05-02 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2019-05-01 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 147 |
| 2019-04-30 | $38.18 | $38.18 | $38.07 | $38.07 | $38.07 | 1,062 |
| 2019-04-29 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 13 |
| 2019-04-26 | $37.50 | $37.50 | $37.49 | $37.49 | $37.49 | 1,107 |
| 2019-04-25 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 36 |
| 2019-04-24 | $39.19 | $39.19 | $39.17 | $39.17 | $39.17 | 248 |
| 2019-04-23 | $39.31 | $39.50 | $39.30 | $39.50 | $39.50 | 950 |
| 2019-04-22 | $39.07 | $39.16 | $39.07 | $39.16 | $39.16 | 157 |
| 2019-04-18 | $38.10 | $38.15 | $38.10 | $38.15 | $38.15 | 102 |
| 2019-04-17 | $38.28 | $38.28 | $38.02 | $38.02 | $38.02 | 100 |
| 2019-04-16 | $38.00 | $38.29 | $38.00 | $38.29 | $38.29 | 200 |
| 2019-04-15 | $37.94 | $37.94 | $37.91 | $37.91 | $37.91 | 215 |
| 2019-04-12 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 80 |
| 2019-04-11 | $37.96 | $37.97 | $37.96 | $37.97 | $37.97 | 200 |
| 2019-04-10 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 3 |
| 2019-04-09 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 5 |
| 2019-04-08 | $38.34 | $38.35 | $38.34 | $38.35 | $38.35 | 241 |
| 2019-04-05 | $37.22 | $37.69 | $37.22 | $37.69 | $37.69 | 1,510 |
| 2019-04-04 | $37.14 | $37.14 | $36.99 | $36.99 | $36.99 | 100 |
| 2019-04-03 | $37.19 | $37.20 | $37.19 | $37.20 | $37.20 | 105 |
| 2019-04-02 | $36.92 | $37.27 | $36.92 | $37.27 | $37.27 | 225 |
| 2019-04-01 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 21 |
| 2019-03-29 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 2 |
| 2019-03-28 | $35.07 | $35.36 | $35.07 | $35.36 | $35.36 | 101 |
| 2019-03-27 | $35.76 | $35.76 | $35.33 | $35.33 | $35.33 | 1,378 |
| 2019-03-26 | $35.69 | $35.71 | $35.69 | $35.71 | $35.71 | 120 |
| 2019-03-25 | $34.71 | $35.08 | $34.71 | $35.08 | $35.08 | 108 |
| 2019-03-22 | $35.13 | $35.13 | $35.05 | $35.05 | $35.05 | 100 |
| 2019-03-21 | $35.78 | $35.78 | $35.59 | $35.59 | $35.59 | 109 |
| 2019-03-20 | $35.52 | $35.77 | $35.52 | $35.76 | $35.76 | 200 |
| 2019-03-19 | $35.10 | $35.15 | $35.10 | $35.15 | $35.15 | 147 |
| 2019-03-18 | $35.33 | $35.33 | $35.26 | $35.26 | $35.26 | 600 |
| 2019-03-15 | $34.91 | $34.94 | $34.91 | $34.94 | $34.94 | 101 |
| 2019-03-14 | $35.02 | $35.02 | $34.98 | $34.98 | $34.98 | 1,524 |
| 2019-03-13 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 50 |
| 2019-03-12 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 129 |
| 2019-03-11 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 302 |
| 2019-03-08 | $32.79 | $33.55 | $32.79 | $33.55 | $33.55 | 370 |
| 2019-03-07 | $33.91 | $33.91 | $33.79 | $33.81 | $33.81 | 908 |
| 2019-03-06 | $33.34 | $33.64 | $33.32 | $33.64 | $33.64 | 900 |
| 2019-03-05 | $33.87 | $33.87 | $33.82 | $33.82 | $33.82 | 1,385 |
| 2019-03-04 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 720 |
| 2019-03-01 | $34.35 | $34.35 | $33.36 | $33.36 | $33.36 | 5,527 |
| 2019-02-28 | $34.25 | $34.25 | $34.21 | $34.21 | $34.21 | 129 |
| 2019-02-27 | $33.93 | $34.07 | $33.93 | $34.07 | $34.07 | 167 |
| 2019-02-26 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 32 |
| 2019-02-25 | $33.45 | $33.45 | $33.12 | $33.12 | $33.12 | 158 |
| 2019-02-22 | $34.28 | $34.28 | $34.19 | $34.19 | $34.19 | 100 |
| 2019-02-21 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 11 |
| 2019-02-20 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 0 |
| 2019-02-19 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 4 |
| 2019-02-15 | $33.32 | $33.54 | $33.32 | $33.54 | $33.54 | 1,000 |
| 2019-02-14 | $32.26 | $32.80 | $32.26 | $32.80 | $32.80 | 100 |
| 2019-02-13 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
| 2019-02-12 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2019-02-11 | $31.02 | $31.52 | $31.02 | $31.52 | $31.52 | 103 |
| 2019-02-08 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2019-02-07 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 12 |
| 2019-02-06 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
| 2019-02-05 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 1 |
| 2019-02-04 | $32.58 | $32.92 | $32.58 | $32.92 | $32.92 | 100 |
| 2019-02-01 | $32.60 | $33.29 | $32.60 | $33.29 | $33.29 | 109 |
| 2019-01-31 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2019-01-30 | $32.78 | $32.78 | $32.65 | $32.65 | $32.65 | 100 |
| 2019-01-29 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
| 2019-01-28 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 0 |
| 2019-01-25 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2019-01-24 | $32.01 | $32.01 | $31.98 | $31.98 | $31.98 | 800 |
| 2019-01-23 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2019-01-22 | $31.49 | $31.86 | $31.49 | $31.86 | $31.86 | 111 |
| 2019-01-18 | $32.18 | $32.42 | $32.18 | $32.42 | $32.42 | 240 |
| 2019-01-17 | $31.58 | $31.64 | $31.56 | $31.56 | $31.56 | 301 |
| 2019-01-16 | $31.64 | $31.66 | $31.64 | $31.66 | $31.66 | 173 |
| 2019-01-15 | $31.26 | $31.48 | $31.26 | $31.48 | $31.48 | 100 |
| 2019-01-14 | $31.12 | $31.12 | $30.55 | $30.61 | $30.61 | 429 |
| 2019-01-11 | $31.28 | $31.28 | $31.23 | $31.23 | $31.23 | 411 |
| 2019-01-10 | $31.20 | $31.81 | $31.20 | $31.76 | $31.76 | 2,885 |
| 2019-01-09 | $30.94 | $31.59 | $30.93 | $31.59 | $31.59 | 900 |
| 2019-01-08 | $29.84 | $30.03 | $29.84 | $30.03 | $30.03 | 100 |
| 2019-01-07 | $29.72 | $29.72 | $29.42 | $29.42 | $29.42 | 622 |
| 2019-01-04 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 75 |
| 2019-01-03 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2019-01-02 | $26.92 | $28.17 | $26.92 | $28.17 | $28.17 | 658 |
| 2018-12-31 | $27.68 | $27.70 | $27.68 | $27.70 | $27.70 | 4,206 |
| 2018-12-28 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 30 |
| 2018-12-27 | $27.16 | $27.57 | $27.16 | $27.57 | $27.57 | 514 |
| 2018-12-26 | $26.50 | $28.29 | $26.50 | $28.29 | $28.29 | 550 |
| 2018-12-24 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2018-12-21 | $27.98 | $27.98 | $27.40 | $27.41 | $27.41 | 610 |
| 2018-12-20 | $27.78 | $27.87 | $27.78 | $27.82 | $27.82 | 833 |
| 2018-12-19 | $28.72 | $28.72 | $28.64 | $28.64 | $28.64 | 100 |
| 2018-12-18 | $29.26 | $29.26 | $27.88 | $28.05 | $28.05 | 1,500 |
| 2018-12-17 | $30.69 | $30.73 | $29.89 | $29.89 | $29.89 | 200 |
| 2018-12-14 | $31.00 | $31.00 | $30.98 | $30.98 | $30.98 | 1,348 |
| 2018-12-13 | $30.77 | $32.11 | $30.77 | $32.11 | $32.11 | 466 |
| 2018-12-12 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 4 |
| 2018-12-11 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 3 |
| 2018-12-10 | $31.11 | $31.23 | $30.81 | $30.81 | $30.81 | 604 |
| 2018-12-07 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2018-12-06 | $31.03 | $31.30 | $30.66 | $31.30 | $31.30 | 1,504 |
| 2018-12-04 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 3 |
| 2018-12-03 | $31.84 | $31.84 | $31.73 | $31.73 | $31.73 | 2,452 |
| 2018-11-30 | $30.22 | $31.17 | $30.18 | $30.73 | $30.73 | 1,104 |
| 2018-11-29 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2018-11-28 | $30.99 | $30.99 | $30.46 | $30.56 | $30.56 | 5,000 |
| 2018-11-27 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 1,306 |
| 2018-11-26 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 56 |
| 2018-11-21 | $32.89 | $32.97 | $32.89 | $32.97 | $32.97 | 202 |
| 2018-11-20 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 10 |
| 2018-11-19 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 0 |
| 2018-11-16 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 1 |
| 2018-11-15 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 544 |
| 2018-11-14 | $34.73 | $34.73 | $34.15 | $34.15 | $34.15 | 701 |
| 2018-11-13 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 113 |
| 2018-11-12 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 369 |
| 2018-11-09 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2018-11-08 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 143 |
| 2018-11-07 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 141 |
| 2018-11-06 | $37.91 | $37.91 | $37.56 | $37.56 | $37.56 | 2,095 |
| 2018-11-05 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 0 |
| 2018-11-02 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 0 |
| 2018-11-01 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 0 |
| 2018-10-31 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 0 |
| 2018-10-30 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 0 |
| 2018-10-29 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 2 |
| 2018-10-26 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 2 |
| 2018-10-25 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 0 |
| 2018-10-24 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 500 |
| 2018-10-23 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 4 |
| 2018-10-22 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 1 |
| 2018-10-19 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 1 |
| 2018-10-18 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 4 |
| 2018-10-17 | $42.88 | $42.88 | $42.68 | $42.68 | $42.68 | 706 |
| 2018-10-16 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 46 |
| 2018-10-15 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 0 |
| 2018-10-12 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 4 |
| 2018-10-11 | $43.15 | $43.15 | $42.66 | $42.70 | $42.70 | 597 |
| 2018-10-10 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 100 |
| 2018-10-09 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2018-10-08 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2018-10-05 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
| 2018-10-04 | $45.74 | $45.74 | $44.92 | $44.92 | $44.92 | 791 |
| 2018-10-03 | $45.33 | $45.35 | $45.07 | $45.07 | $45.07 | 2,903 |
| 2018-10-02 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 41 |
| 2018-10-01 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 1,500 |
| 2018-09-28 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 0 |
| 2018-09-27 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 10 |
| 2018-09-26 | $43.32 | $43.32 | $43.32 | $43.32 | $43.32 | 510 |
| 2018-09-25 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 51 |
| 2018-09-24 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 7 |
| 2018-09-21 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 24 |
| 2018-09-20 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 1,200 |
| 2018-09-19 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2018-09-18 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2018-09-17 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 1,200 |
| 2018-09-14 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2018-09-13 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 10 |
| 2018-09-12 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2018-09-11 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2018-09-10 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2018-09-07 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2018-09-06 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 1 |
| 2018-09-05 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2018-09-04 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 9 |
| 2018-08-31 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2018-08-30 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2018-08-29 | $41.60 | $41.77 | $41.60 | $41.77 | $41.77 | 3,200 |
| 2018-08-28 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 18 |
| 2018-08-27 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 1,000 |
| 2018-08-24 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2018-08-23 | $40.81 | $40.81 | $40.76 | $40.80 | $40.80 | 302 |
| 2018-08-22 | $41.28 | $41.28 | $40.90 | $41.00 | $41.00 | 2,200 |
| 2018-08-21 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 0 |
| 2018-08-20 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 0 |
| 2018-08-17 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 0 |
| 2018-08-16 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 2 |
| 2018-08-15 | $39.01 | $39.01 | $38.75 | $38.76 | $38.76 | 1,111 |
| 2018-08-14 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 0 |
| 2018-08-13 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 100 |
| 2018-08-10 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 10 |
| 2018-08-09 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 1 |
| 2018-08-08 | $39.78 | $39.78 | $39.76 | $39.76 | $39.76 | 305 |
| 2018-08-07 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2018-08-06 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 2 |
| 2018-08-03 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2018-08-02 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 23 |
| 2018-08-01 | $40.09 | $40.10 | $40.09 | $40.10 | $40.10 | 384 |
| 2018-07-31 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
| 2018-07-30 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 6 |
| 2018-07-27 | $41.17 | $41.17 | $40.72 | $40.72 | $40.72 | 200 |
| 2018-07-26 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
| 2018-07-25 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
| 2018-07-24 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 2 |
| 2018-07-23 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
| 2018-07-20 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
| 2018-07-19 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 30 |
| 2018-07-18 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 400 |
| 2018-07-17 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 2 |
| 2018-07-16 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 12 |
| 2018-07-13 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 6 |
| 2018-07-12 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 45 |
| 2018-07-11 | $42.53 | $43.03 | $42.53 | $43.03 | $43.03 | 1,201 |
| 2018-07-10 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 1 |
| 2018-07-09 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 3 |
| 2018-07-06 | $42.82 | $42.82 | $42.82 | $42.82 | $42.82 | 4 |
| 2018-07-05 | $43.02 | $43.02 | $42.82 | $42.82 | $42.82 | 713 |
| 2018-07-03 | $43.69 | $43.69 | $42.88 | $42.88 | $42.88 | 353 |
| 2018-07-02 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 3 |
| 2018-06-29 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 231 |
| 2018-06-28 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2018-06-27 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2018-06-26 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 3 |
| 2018-06-25 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 6 |
| 2018-06-22 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 375 |
| 2018-06-21 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 3 |
| 2018-06-20 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 0 |
| 2018-06-19 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 0 |
| 2018-06-18 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 190 |
| 2018-06-15 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 3 |
| 2018-06-14 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 50 |
| 2018-06-13 | $38.69 | $38.72 | $38.69 | $38.72 | $38.72 | 700 |
| 2018-06-12 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 0 |
| 2018-06-11 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 0 |
| 2018-06-08 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 0 |
| 2018-06-07 | $38.01 | $38.14 | $38.01 | $38.14 | $38.14 | 1,310 |
| 2018-06-06 | $37.82 | $37.83 | $37.78 | $37.83 | $37.83 | 700 |
| 2018-06-05 | $37.93 | $37.94 | $37.92 | $37.94 | $37.94 | 5,901 |
| 2018-06-04 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 2,010 |
| 2018-06-01 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 427 |
| 2018-05-31 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 0 |
| 2018-05-30 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 75 |
| 2018-05-29 | $38.34 | $38.34 | $38.33 | $38.33 | $38.33 | 618 |
| 2018-05-25 | $39.44 | $39.44 | $39.34 | $39.34 | $39.34 | 826 |
| 2018-05-24 | $41.16 | $41.16 | $41.12 | $41.12 | $41.12 | 442 |
| 2018-05-23 | $41.67 | $41.67 | $41.65 | $41.65 | $41.65 | 800 |
| 2018-05-22 | $42.02 | $42.14 | $41.99 | $42.14 | $42.14 | 1,502 |
| 2018-05-21 | $41.69 | $42.00 | $41.64 | $42.00 | $42.00 | 1,120 |
| 2018-05-18 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 629 |
| 2018-05-17 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 331 |
| 2018-05-16 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 5 |
| 2018-05-15 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 300 |
| 2018-05-14 | $41.12 | $41.28 | $41.12 | $41.27 | $41.27 | 3,509 |
| 2018-05-11 | $41.29 | $41.32 | $41.29 | $41.32 | $41.32 | 259 |
| 2018-05-10 | $41.14 | $41.50 | $41.14 | $41.45 | $41.45 | 1,680 |
| 2018-05-09 | $41.11 | $41.38 | $41.10 | $41.36 | $41.36 | 4,671 |
| 2018-05-08 | $40.81 | $40.81 | $39.62 | $39.62 | $39.62 | 1,655 |
| 2018-05-07 | $40.90 | $40.90 | $40.49 | $40.56 | $40.56 | 860 |
| 2018-05-04 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 44 |
| 2018-05-03 | $39.22 | $39.73 | $39.22 | $39.73 | $39.73 | 382 |
| 2018-05-02 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 133 |
| 2018-05-01 | $39.24 | $39.27 | $39.20 | $39.24 | $39.24 | 2,950 |
| 2018-04-30 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
| 2018-04-27 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 1,103 |
| 2018-04-26 | $39.68 | $39.68 | $39.58 | $39.58 | $39.58 | 657 |
| 2018-04-25 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 500 |
| 2018-04-24 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2018-04-23 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2018-04-20 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 2 |
| 2018-04-19 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 2 |
| 2018-04-18 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2018-04-17 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2018-04-16 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2018-04-13 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 2 |
| 2018-04-12 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2018-04-11 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 57 |
| 2018-04-10 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2018-04-09 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2018-04-06 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 2 |
| 2018-04-05 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 6,000 |
| 2018-04-04 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-04-03 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-04-02 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 52 |
| 2018-03-29 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 50 |
| 2018-03-28 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-03-27 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-03-26 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-03-23 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 2 |
| 2018-03-22 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-03-21 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-03-20 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 47 |
| 2018-03-19 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 4 |
| 2018-03-16 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2018-03-15 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 100 |
| 2018-03-14 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 3 |
| 2018-03-13 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2018-03-12 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 2 |
| 2018-03-09 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 27 |
| 2018-03-08 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2018-03-07 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2018-03-06 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 10 |
| 2018-03-05 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2018-03-02 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 2 |
| 2018-03-01 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 2 |
| 2018-02-28 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2018-02-27 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2018-02-26 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 100 |
| 2018-02-23 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2018-02-22 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2018-02-21 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2018-02-20 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 0 |
| 2018-02-16 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 332 |
| 2018-02-15 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 59 |
| 2018-02-14 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 55 |
| 2018-02-13 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2018-02-12 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 2 |
| 2018-02-09 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2018-02-08 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 0 |
| 2018-02-07 | $36.48 | $36.48 | $36.46 | $36.46 | $36.46 | 400 |
| 2018-02-06 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 0 |
| 2018-02-05 | $36.76 | $36.76 | $36.67 | $36.67 | $36.67 | 220 |
| 2018-02-02 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 1 |
| 2018-02-01 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 1 |
| 2018-01-31 | $36.78 | $36.80 | $36.78 | $36.80 | $36.80 | 680 |
| 2018-01-30 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
| 2018-01-29 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 933 |
| 2018-01-26 | $38.03 | $38.03 | $37.98 | $37.98 | $37.98 | 780 |
| 2018-01-25 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 142 |
| 2018-01-24 | $37.19 | $37.56 | $37.19 | $37.56 | $37.56 | 638 |
| 2018-01-23 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 37 |
| 2018-01-22 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 0 |
| 2018-01-19 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 5 |
| 2018-01-18 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 7 |
| 2018-01-17 | $36.58 | $36.76 | $36.58 | $36.76 | $36.76 | 422 |
| 2018-01-16 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 75 |
| 2018-01-12 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 300 |
| 2018-01-11 | $36.93 | $36.93 | $36.84 | $36.84 | $36.84 | 277 |
| 2018-01-10 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 0 |
| 2018-01-09 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 0 |
| 2018-01-08 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 10 |
| 2018-01-05 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 0 |
| 2018-01-04 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 50 |
| 2018-01-03 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 155 |
| 2018-01-02 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 205 |
| 2017-12-29 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-12-28 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-12-27 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-12-26 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-12-22 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-12-21 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-12-20 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-12-19 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 348 |
| 2017-12-18 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-12-15 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-12-14 | $32.65 | $32.65 | $32.60 | $32.60 | $32.60 | 625 |
| 2017-12-13 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2017-12-12 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2017-12-11 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 150 |
| 2017-12-08 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 6,000 |
| 2017-12-07 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 172 |
| 2017-12-06 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 116 |
| 2017-12-05 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |
| 2017-12-04 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |
| 2017-11-28 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |
| 2017-11-27 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |
| 2017-11-24 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 2,953 |
| 2017-11-22 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2017-11-21 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2017-11-20 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2017-11-17 | $32.23 | $32.42 | $32.22 | $32.42 | $32.42 | 850 |
| 2017-11-16 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 100 |
| 2017-11-15 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 0 |
| 2017-11-14 | $32.07 | $32.08 | $32.07 | $32.08 | $32.08 | 400 |
| 2017-11-13 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 425 |
| 2017-11-10 | $32.73 | $32.74 | $32.65 | $32.67 | $32.67 | 4,140 |
| 2017-11-09 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 16 |
| 2017-11-08 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 50 |
| 2017-11-07 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 40 |
| 2017-11-06 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 7 |
| 2017-11-03 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2017-11-02 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2017-11-01 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2017-10-31 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2017-10-30 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2017-10-27 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 54 |
| 2017-10-26 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 1 |
| 2017-10-25 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2017-10-24 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 200 |
| 2017-10-23 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2017-10-20 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2017-10-19 | $29.80 | $29.80 | $29.72 | $29.72 | $29.72 | 497 |
| 2017-10-18 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2017-10-17 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2017-10-16 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 61 |
| 2017-10-13 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 500 |
| 2017-10-12 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 162 |
| 2017-10-11 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 558 |
| 2017-10-10 | $29.28 | $29.35 | $29.28 | $29.35 | $29.35 | 476 |
| 2017-10-09 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2017-10-06 | $28.60 | $28.60 | $28.59 | $28.59 | $28.59 | 722 |
| 2017-10-05 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 600 |
| 2017-10-04 | $29.26 | $29.26 | $28.94 | $28.94 | $28.94 | 1,536 |
| 2017-10-03 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 502 |
| 2017-10-02 | $29.19 | $29.19 | $29.04 | $29.04 | $29.04 | 825 |
| 2017-09-29 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2017-09-28 | $30.55 | $30.55 | $30.51 | $30.53 | $30.53 | 2,600 |
| 2017-09-27 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2017-09-26 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 17 |
| 2017-09-25 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 25 |
| 2017-09-22 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 1,204 |
| 2017-09-21 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2017-09-20 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 50 |
| 2017-09-19 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2017-09-18 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 9 |
| 2017-09-15 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 283 |
| 2017-09-14 | $29.20 | $29.29 | $29.03 | $29.03 | $29.03 | 1,123 |
| 2017-09-13 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2017-09-12 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2017-09-11 | $27.59 | $28.08 | $27.58 | $28.08 | $28.08 | 1,712 |
| 2017-09-08 | $28.45 | $28.45 | $28.17 | $28.17 | $28.17 | 1,917 |
| 2017-09-07 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2017-09-06 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2017-09-05 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 343 |
| 2017-09-01 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2017-08-31 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2017-08-30 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2017-08-29 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 17 |
| 2017-08-28 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2017-08-25 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2017-08-24 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2017-08-23 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2017-08-22 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 80 |
| 2017-08-21 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 101 |
| 2017-08-18 | $27.56 | $28.32 | $27.56 | $28.32 | $28.32 | 1,090 |
| 2017-08-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 108 |
| 2017-08-16 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 4 |
| 2017-08-15 | $27.87 | $27.90 | $27.87 | $27.90 | $27.90 | 808 |
| 2017-08-14 | $28.13 | $28.14 | $28.10 | $28.10 | $28.10 | 404 |
| 2017-08-11 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2017-08-10 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2017-08-09 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2017-08-08 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 504 |
| 2017-08-07 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 2 |
| 2017-08-04 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 58 |
| 2017-08-03 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2017-08-02 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 517 |
| 2017-08-01 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2017-07-31 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2017-07-28 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2017-07-27 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2017-07-26 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2017-07-25 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1 |
| 2017-07-24 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1 |
| 2017-07-21 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1 |
| 2017-07-20 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1 |
| 2017-07-19 | $27.62 | $27.66 | $27.62 | $27.64 | $27.64 | 3,152 |
| 2017-07-18 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2017-07-17 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2017-07-14 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2017-07-13 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 100 |
| 2017-07-12 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 500 |
| 2017-07-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2017-07-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2017-07-07 | $26.00 | $26.00 | $25.90 | $25.90 | $25.90 | 225 |
| 2017-07-06 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 578 |
| 2017-07-05 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-07-03 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2017-06-30 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 30 |
| 2017-06-29 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 50 |
| 2017-06-28 | $26.02 | $26.21 | $26.02 | $26.21 | $26.21 | 1,000 |
| 2017-06-27 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2017-06-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2017-06-23 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2017-06-22 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2017-06-21 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2017-06-20 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2017-06-19 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 80 |
| 2017-06-16 | $26.39 | $26.49 | $26.39 | $26.49 | $26.49 | 1,298 |
| 2017-06-15 | $26.28 | $26.32 | $26.28 | $26.32 | $26.32 | 437 |
| 2017-06-14 | $27.46 | $27.46 | $26.43 | $26.43 | $26.43 | 654 |
| 2017-06-13 | $27.56 | $27.58 | $27.56 | $27.58 | $27.58 | 501 |
| 2017-06-12 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 100 |
| 2017-06-09 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 1 |
| 2017-06-08 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2017-06-07 | $28.24 | $28.24 | $27.98 | $27.98 | $27.98 | 700 |
| 2017-06-06 | $28.43 | $28.43 | $28.39 | $28.39 | $28.39 | 1,069 |
| 2017-06-05 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 60 |
| 2017-06-02 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2017-06-01 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2017-05-31 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 333 |
| 2017-05-30 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2017-05-26 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 10 |
| 2017-05-25 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2017-05-24 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2017-05-23 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 2 |
| 2017-05-22 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 2 |
| 2017-05-19 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 30 |
| 2017-05-18 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2017-05-17 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 500 |
| 2017-05-16 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 3 |
| 2017-05-15 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 6 |
| 2017-05-12 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2017-05-11 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 31 |
| 2017-05-10 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 501 |
| 2017-05-09 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 1 |
| 2017-05-08 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 1 |
| 2017-05-05 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 1 |
| 2017-05-04 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 355 |
| 2017-05-03 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 502 |
| 2017-05-02 | $28.92 | $28.95 | $28.92 | $28.95 | $28.95 | 332 |
| 2017-05-01 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-28 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-27 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-26 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-25 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-24 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 1 |
| 2017-04-21 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-20 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-19 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-18 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 7 |
| 2017-04-17 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 5 |
| 2017-04-13 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-12 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-11 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-10 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-07 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-04-06 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 4 |
| 2017-04-05 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 500 |
| 2017-04-04 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 60 |
| 2017-04-03 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2017-03-31 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2017-03-30 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2017-03-29 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2017-03-28 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 32 |
| 2017-03-27 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2017-03-24 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1 |
| 2017-03-23 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 64 |
| 2017-03-22 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 3 |
| 2017-03-21 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1 |
| 2017-03-20 | $29.53 | $29.56 | $29.51 | $29.55 | $29.55 | 2,600 |
| 2017-03-17 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 4 |
| 2017-03-16 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2017-03-15 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2017-03-14 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 4,010 |
| 2017-03-13 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-03-10 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-03-09 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-03-08 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 1 |
| 2017-03-07 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-03-06 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-03-03 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-03-02 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-03-01 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-02-28 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-02-27 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-02-24 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-02-23 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-02-22 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-02-21 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-02-17 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-02-16 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 51 |
| 2017-02-15 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-02-14 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2017-02-13 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 6 |
| 2017-02-10 | $32.97 | $33.06 | $32.97 | $33.06 | $33.06 | 326 |
| 2017-02-09 | $32.52 | $32.59 | $32.52 | $32.59 | $32.59 | 200 |
| 2017-02-08 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 0 |
| 2017-02-07 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 42 |
| 2017-02-06 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 0 |
| 2017-02-03 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 200 |
| 2017-02-02 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 12 |
| 2017-02-01 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2017-01-31 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 4 |
| 2017-01-30 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2017-01-27 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 10 |
| 2017-01-26 | $33.09 | $33.10 | $33.09 | $33.10 | $33.10 | 6,500 |
| 2017-01-25 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-01-24 | $32.80 | $32.80 | $32.60 | $32.60 | $32.60 | 595 |
| 2017-01-23 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 1 |
| 2017-01-20 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 233 |
| 2017-01-19 | $32.07 | $32.07 | $32.03 | $32.03 | $32.03 | 800 |
| 2017-01-18 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2017-01-17 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 133 |
| 2017-01-13 | $32.93 | $32.96 | $32.92 | $32.92 | $32.92 | 3,367 |
| 2017-01-12 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 100 |
| 2017-01-11 | $31.90 | $32.37 | $31.77 | $32.37 | $32.37 | 2,700 |
| 2017-01-10 | $32.42 | $32.42 | $32.04 | $32.04 | $32.04 | 3,032 |
| 2017-01-09 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2017-01-06 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2017-01-05 | $33.28 | $33.48 | $33.28 | $33.42 | $33.42 | 1,100 |
| 2017-01-04 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 101 |
| 2017-01-03 | $33.64 | $33.64 | $32.63 | $32.63 | $32.63 | 7,108 |
| 2016-12-30 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 0 |
| 2016-12-29 | $33.71 | $33.71 | $33.61 | $33.61 | $33.61 | 2,500 |
| 2016-12-28 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2016-12-27 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 50 |
| 2016-12-23 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2016-12-22 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 4 |
| 2016-12-21 | $33.17 | $33.17 | $32.66 | $32.66 | $32.66 | 5,004 |
| 2016-12-20 | $33.22 | $33.26 | $33.22 | $33.26 | $33.26 | 1,096 |
| 2016-12-19 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 0 |
| 2016-12-16 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 10,009 |
| 2016-12-15 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2016-12-14 | $33.11 | $33.39 | $32.52 | $32.56 | $32.56 | 6,702 |
| 2016-12-13 | $33.44 | $33.55 | $33.44 | $33.55 | $33.55 | 6,200 |
| 2016-12-12 | $33.58 | $33.60 | $33.56 | $33.60 | $33.60 | 1,516 |
| 2016-12-09 | $32.51 | $32.68 | $32.51 | $32.68 | $32.68 | 1,489 |
| 2016-12-08 | $32.01 | $32.01 | $31.81 | $31.81 | $31.81 | 2,000 |
| 2016-12-07 | $31.95 | $32.00 | $31.73 | $31.73 | $31.73 | 3,000 |
| 2016-12-06 | $32.00 | $32.27 | $31.98 | $32.26 | $32.26 | 7,437 |
| 2016-12-05 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 500 |
| 2016-12-02 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 11,251 |
| 2016-12-01 | $32.94 | $32.94 | $32.28 | $32.28 | $32.28 | 7,107 |
| 2016-11-30 | $30.57 | $31.41 | $30.57 | $31.41 | $31.41 | 7,553 |
| 2016-11-29 | $28.90 | $28.94 | $28.53 | $28.62 | $28.62 | 10,329 |
| 2016-11-28 | $29.87 | $30.17 | $29.65 | $29.76 | $29.76 | 8,000 |
| 2016-11-25 | $29.55 | $29.55 | $29.35 | $29.45 | $29.45 | 10,200 |
| 2016-11-23 | $30.38 | $30.58 | $30.38 | $30.47 | $30.47 | 6,224 |
| 2016-11-22 | $30.12 | $30.42 | $30.12 | $30.38 | $30.38 | 1,830 |
| 2016-11-21 | $30.50 | $30.71 | $30.50 | $30.63 | $30.63 | 11,348 |
| 2016-11-18 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 1,013 |
| 2016-11-17 | $29.84 | $29.84 | $29.44 | $29.44 | $29.44 | 815 |
| 2016-11-16 | $29.27 | $29.75 | $29.05 | $29.57 | $29.57 | 7,249 |
| 2016-11-15 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 60 |
| 2016-11-14 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 1,002 |
| 2016-11-11 | $28.00 | $28.00 | $27.89 | $27.89 | $27.89 | 1,202 |
| 2016-11-10 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 1 |
| 2016-11-09 | $29.05 | $29.05 | $28.91 | $28.98 | $28.98 | 3,401 |
| 2016-11-08 | $29.08 | $29.08 | $28.89 | $28.90 | $28.90 | 7,000 |
| 2016-11-07 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2016-11-04 | $28.20 | $28.49 | $28.15 | $28.49 | $28.49 | 17,613 |
| 2016-11-03 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 4 |
| 2016-11-02 | $29.65 | $29.84 | $29.00 | $29.09 | $29.09 | 7,007 |
| 2016-11-01 | $30.32 | $30.32 | $30.00 | $30.00 | $30.00 | 2,400 |
| 2016-10-31 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2016-10-28 | $31.89 | $31.89 | $31.50 | $31.50 | $31.50 | 2,100 |
| 2016-10-27 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2016-10-26 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 2,023 |
| 2016-10-25 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 60 |
| 2016-10-24 | $32.18 | $32.18 | $32.15 | $32.15 | $32.15 | 260 |
| 2016-10-21 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |
| 2016-10-20 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |
| 2016-10-19 | $33.27 | $33.66 | $33.27 | $33.66 | $33.66 | 3,199 |
| 2016-10-18 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2016-10-17 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2016-10-14 | $32.58 | $32.58 | $32.55 | $32.55 | $32.55 | 400 |
| 2016-10-13 | $32.54 | $32.79 | $32.44 | $32.77 | $32.77 | 3,932 |
| 2016-10-12 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 300 |
| 2016-10-11 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 152 |
| 2016-10-10 | $32.40 | $33.09 | $32.40 | $33.09 | $33.09 | 918 |
| 2016-10-07 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 922 |
| 2016-10-06 | $32.75 | $32.88 | $32.59 | $32.86 | $32.86 | 1,654 |
| 2016-10-05 | $32.25 | $32.50 | $32.09 | $32.50 | $32.50 | 3,928 |
| 2016-10-04 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 300 |
| 2016-10-03 | $31.63 | $31.63 | $31.60 | $31.60 | $31.60 | 699 |
| 2016-09-30 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2016-09-29 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 121 |
| 2016-09-28 | $29.54 | $30.33 | $28.89 | $30.33 | $30.33 | 17,700 |
| 2016-09-27 | $29.05 | $29.05 | $28.97 | $28.97 | $28.97 | 1,800 |
| 2016-09-26 | $29.54 | $30.02 | $29.54 | $29.73 | $29.73 | 1,804 |
| 2016-09-23 | $29.99 | $29.99 | $28.81 | $29.10 | $29.10 | 10,194 |
| 2016-09-22 | $30.19 | $30.21 | $30.03 | $30.03 | $30.03 | 1,446 |
| 2016-09-21 | $29.30 | $29.65 | $29.17 | $29.64 | $29.64 | 13,500 |
| 2016-09-20 | $28.51 | $28.81 | $28.51 | $28.71 | $28.71 | 3,103 |
| 2016-09-19 | $28.50 | $28.53 | $28.50 | $28.53 | $28.53 | 703 |
| 2016-09-16 | $28.73 | $28.73 | $28.37 | $28.50 | $28.50 | 700 |
| 2016-09-15 | $28.67 | $29.22 | $28.67 | $29.08 | $29.08 | 1,555 |
| 2016-09-14 | $29.33 | $29.45 | $29.18 | $29.40 | $29.40 | 7,900 |
| 2016-09-13 | $29.70 | $29.70 | $29.60 | $29.61 | $29.61 | 506 |
| 2016-09-12 | $30.14 | $30.37 | $30.14 | $30.37 | $30.37 | 330 |
| 2016-09-09 | $30.72 | $30.72 | $30.29 | $30.31 | $30.31 | 1,595 |
| 2016-09-08 | $30.30 | $31.45 | $30.30 | $31.27 | $31.27 | 8,304 |
| 2016-09-07 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 112 |
| 2016-09-06 | $29.07 | $29.59 | $29.07 | $29.58 | $29.58 | 2,729 |
| 2016-09-02 | $29.27 | $29.27 | $29.13 | $29.13 | $29.13 | 3,106 |
| 2016-09-01 | $29.08 | $29.08 | $28.53 | $28.53 | $28.53 | 304 |
| 2016-08-31 | $30.23 | $30.23 | $29.46 | $29.46 | $29.46 | 2,704 |
| 2016-08-30 | $31.08 | $31.08 | $30.54 | $30.63 | $30.63 | 3,700 |
| 2016-08-29 | $30.75 | $31.06 | $30.75 | $31.06 | $31.06 | 1,500 |
| 2016-08-26 | $31.17 | $31.46 | $31.14 | $31.46 | $31.46 | 1,300 |
| 2016-08-25 | $30.98 | $31.24 | $30.98 | $31.24 | $31.24 | 680 |
| 2016-08-24 | $31.33 | $31.44 | $30.85 | $30.85 | $30.85 | 8,300 |
| 2016-08-23 | $30.87 | $31.22 | $30.87 | $31.22 | $31.22 | 309 |
| 2016-08-22 | $31.48 | $31.50 | $31.38 | $31.44 | $31.44 | 2,340 |
| 2016-08-19 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 100 |
| 2016-08-18 | $32.01 | $32.34 | $32.01 | $32.34 | $32.34 | 2,910 |
| 2016-08-17 | $31.88 | $31.88 | $30.79 | $31.46 | $31.46 | 14,075 |
| 2016-08-16 | $30.71 | $31.13 | $30.69 | $31.13 | $31.13 | 1,702 |
| 2016-08-15 | $30.34 | $30.69 | $30.34 | $30.69 | $30.69 | 3,407 |
| 2016-08-12 | $29.43 | $29.92 | $29.33 | $29.92 | $29.92 | 2,008 |
| 2016-08-11 | $28.61 | $29.12 | $28.61 | $29.12 | $29.12 | 1,402 |
| 2016-08-10 | $28.78 | $28.86 | $27.84 | $27.84 | $27.84 | 7,988 |
| 2016-08-09 | $28.97 | $29.05 | $28.59 | $28.69 | $28.69 | 3,600 |
| 2016-08-08 | $28.73 | $29.06 | $28.71 | $29.06 | $29.06 | 920 |
| 2016-08-05 | $27.77 | $27.87 | $27.74 | $27.87 | $27.87 | 802 |
| 2016-08-04 | $27.39 | $28.05 | $27.38 | $28.05 | $28.05 | 1,951 |
| 2016-08-03 | $26.80 | $27.42 | $26.36 | $27.39 | $27.39 | 16,496 |
| 2016-08-02 | $27.37 | $27.39 | $26.56 | $26.58 | $26.58 | 2,407 |
| 2016-08-01 | $27.32 | $27.32 | $26.76 | $26.83 | $26.83 | 4,743 |
| 2016-07-29 | $27.46 | $27.52 | $27.46 | $27.52 | $27.52 | 268 |
| 2016-07-28 | $28.05 | $28.05 | $27.63 | $27.74 | $27.74 | 903 |
| 2016-07-27 | $28.86 | $28.86 | $28.15 | $28.15 | $28.15 | 11,245 |
| 2016-07-26 | $28.69 | $28.86 | $28.69 | $28.76 | $28.76 | 1,755 |
| 2016-07-25 | $29.05 | $29.05 | $28.87 | $28.87 | $28.87 | 304 |
| 2016-07-22 | $29.51 | $29.69 | $29.46 | $29.69 | $29.69 | 3,953 |
| 2016-07-21 | $30.43 | $30.43 | $30.00 | $30.02 | $30.02 | 772 |
| 2016-07-20 | $29.99 | $30.93 | $29.99 | $30.58 | $30.58 | 13,000 |
| 2016-07-19 | $30.69 | $30.69 | $30.56 | $30.56 | $30.56 | 201 |
| 2016-07-18 | $30.65 | $30.86 | $30.64 | $30.86 | $30.86 | 1,003 |
| 2016-07-15 | $31.34 | $31.34 | $31.21 | $31.30 | $31.30 | 600 |
| 2016-07-14 | $30.97 | $31.20 | $30.97 | $31.02 | $31.02 | 2,500 |
| 2016-07-13 | $31.50 | $31.73 | $30.66 | $30.66 | $30.66 | 10,201 |
| 2016-07-12 | $31.35 | $31.95 | $31.15 | $31.89 | $31.89 | 5,182 |
| 2016-07-11 | $31.05 | $31.05 | $30.44 | $30.44 | $30.44 | 990 |
| 2016-07-08 | $31.39 | $31.39 | $30.57 | $30.89 | $30.89 | 2,898 |
| 2016-07-07 | $32.82 | $32.88 | $30.62 | $30.82 | $30.82 | 22,674 |
| 2016-07-06 | $31.73 | $32.34 | $31.64 | $32.34 | $32.34 | 910 |
| 2016-07-05 | $32.37 | $32.37 | $31.64 | $31.95 | $31.95 | 4,369 |
| 2016-07-01 | $33.16 | $33.38 | $33.02 | $33.38 | $33.38 | 1,000 |
| 2016-06-30 | $33.36 | $33.36 | $32.95 | $32.95 | $32.95 | 600 |
| 2016-06-29 | $33.02 | $33.93 | $32.92 | $33.77 | $33.77 | 16,406 |
| 2016-06-28 | $32.35 | $32.71 | $32.17 | $32.68 | $32.68 | 4,811 |
| 2016-06-27 | $31.14 | $31.89 | $31.14 | $31.86 | $31.86 | 4,157 |
| 2016-06-24 | $32.19 | $33.01 | $32.19 | $32.49 | $32.49 | 5,059 |
| 2016-06-23 | $33.98 | $34.18 | $33.70 | $34.13 | $34.13 | 5,177 |
| 2016-06-22 | $34.16 | $34.31 | $33.04 | $33.51 | $33.51 | 16,716 |
| 2016-06-21 | $33.34 | $34.02 | $33.32 | $33.92 | $33.92 | 2,201 |
| 2016-06-20 | $33.67 | $34.00 | $33.67 | $33.81 | $33.81 | 1,810 |
| 2016-06-17 | $32.71 | $33.23 | $32.71 | $33.23 | $33.23 | 1,929 |
| 2016-06-16 | $32.02 | $32.22 | $31.69 | $31.75 | $31.75 | 2,000 |
| 2016-06-15 | $33.00 | $33.35 | $32.70 | $32.72 | $32.72 | 14,894 |
| 2016-06-14 | $33.34 | $33.44 | $33.31 | $33.43 | $33.43 | 2,306 |
| 2016-06-13 | $33.58 | $33.58 | $33.53 | $33.53 | $33.53 | 503 |
| 2016-06-10 | $34.44 | $34.44 | $33.86 | $33.86 | $33.86 | 1,700 |
| 2016-06-09 | $34.92 | $34.92 | $34.88 | $34.88 | $34.88 | 300 |
| 2016-06-08 | $35.26 | $35.48 | $35.10 | $35.48 | $35.48 | 6,328 |
| 2016-06-07 | $34.57 | $34.57 | $34.45 | $34.45 | $34.45 | 601 |
| 2016-06-06 | $34.35 | $34.35 | $34.13 | $34.25 | $34.25 | 3,331 |
| 2016-06-03 | $33.71 | $33.83 | $33.50 | $33.50 | $33.50 | 3,080 |
| 2016-06-02 | $33.40 | $33.99 | $33.31 | $33.99 | $33.99 | 10,524 |
| 2016-06-01 | $33.15 | $33.74 | $33.15 | $33.73 | $33.73 | 7,935 |
| 2016-05-31 | $34.48 | $34.48 | $33.83 | $33.83 | $33.83 | 1,200 |
| 2016-05-27 | $33.88 | $34.17 | $33.88 | $34.17 | $34.17 | 2,920 |
| 2016-05-26 | $35.43 | $35.43 | $34.05 | $34.06 | $34.06 | 12,827 |
| 2016-05-25 | $34.04 | $34.17 | $33.62 | $34.14 | $34.14 | 24,802 |
| 2016-05-24 | $33.44 | $33.73 | $33.31 | $33.73 | $33.73 | 5,116 |
| 2016-05-23 | $33.25 | $33.25 | $33.04 | $33.04 | $33.04 | 2,206 |
| 2016-05-20 | $33.41 | $33.63 | $33.32 | $33.32 | $33.32 | 3,104 |
| 2016-05-19 | $32.88 | $33.16 | $32.88 | $33.16 | $33.16 | 2,156 |
| 2016-05-18 | $33.95 | $34.17 | $33.61 | $33.87 | $33.87 | 17,901 |
| 2016-05-17 | $33.59 | $33.98 | $33.43 | $33.98 | $33.98 | 6,501 |
| 2016-05-16 | $33.36 | $33.60 | $33.25 | $33.56 | $33.56 | 1,826 |
| 2016-05-13 | $32.36 | $32.48 | $32.35 | $32.42 | $32.42 | 1,806 |
| 2016-05-12 | $32.72 | $32.77 | $32.28 | $32.64 | $32.64 | 10,401 |
| 2016-05-11 | $31.00 | $32.29 | $31.00 | $32.29 | $32.29 | 11,000 |
| 2016-05-10 | $30.84 | $31.27 | $30.78 | $31.27 | $31.27 | 3,900 |
| 2016-05-09 | $30.93 | $30.98 | $30.36 | $30.41 | $30.41 | 11,952 |
| 2016-05-06 | $30.74 | $31.70 | $30.74 | $31.26 | $31.26 | 18,201 |
| 2016-05-05 | $31.87 | $32.02 | $30.93 | $31.07 | $31.07 | 17,600 |
| 2016-05-04 | $31.21 | $31.43 | $30.36 | $30.77 | $30.77 | 20,967 |
| 2016-05-03 | $31.50 | $31.50 | $30.49 | $30.61 | $30.61 | 3,265 |
| 2016-05-02 | $31.85 | $31.87 | $31.30 | $31.48 | $31.48 | 3,633 |
| 2016-04-29 | $32.31 | $32.75 | $31.88 | $32.23 | $32.23 | 16,100 |
| 2016-04-28 | $31.82 | $32.20 | $31.82 | $31.98 | $31.98 | 2,600 |
| 2016-04-27 | $31.42 | $31.88 | $30.84 | $31.77 | $31.77 | 30,199 |
| 2016-04-26 | $30.57 | $30.89 | $30.57 | $30.87 | $30.87 | 664 |
| 2016-04-25 | $30.44 | $30.78 | $30.00 | $30.07 | $30.07 | 2,497 |
| 2016-04-22 | $30.66 | $30.96 | $30.61 | $30.63 | $30.63 | 9,700 |
| 2016-04-21 | $30.60 | $30.78 | $30.21 | $30.53 | $30.53 | 17,842 |
| 2016-04-20 | $29.99 | $30.98 | $29.18 | $30.69 | $30.69 | 30,960 |
| 2016-04-19 | $29.41 | $30.02 | $29.41 | $29.81 | $29.81 | 14,505 |
| 2016-04-18 | $28.10 | $29.16 | $28.10 | $28.97 | $28.97 | 7,504 |
| 2016-04-15 | $29.33 | $29.36 | $28.93 | $29.30 | $29.30 | 6,300 |
| 2016-04-14 | $30.21 | $30.25 | $29.95 | $29.95 | $29.95 | 5,722 |
| 2016-04-13 | $31.05 | $31.05 | $29.90 | $30.07 | $30.07 | 49,706 |
| 2016-04-12 | $29.45 | $30.49 | $29.45 | $30.49 | $30.49 | 30,405 |
| 2016-04-11 | $29.26 | $29.26 | $29.07 | $29.18 | $29.18 | 7,800 |
| 2016-04-08 | $28.38 | $28.79 | $28.38 | $28.62 | $28.62 | 2,892 |
| 2016-04-07 | $27.03 | $27.15 | $26.75 | $26.75 | $26.75 | 401 |
| 2016-04-06 | $26.76 | $27.33 | $26.58 | $27.27 | $27.27 | 26,533 |
| 2016-04-05 | $25.63 | $25.98 | $25.63 | $25.92 | $25.92 | 5,600 |
| 2016-04-04 | $26.84 | $26.84 | $25.79 | $25.79 | $25.79 | 3,002 |
| 2016-04-01 | $26.67 | $26.85 | $26.55 | $26.55 | $26.55 | 3,585 |
| 2016-03-31 | $27.66 | $28.25 | $27.66 | $27.69 | $27.69 | 18,703 |
| 2016-03-30 | $28.52 | $28.75 | $27.72 | $27.74 | $27.74 | 24,117 |
| 2016-03-29 | $28.30 | $28.30 | $27.54 | $27.69 | $27.69 | 4,032 |
| 2016-03-28 | $28.54 | $28.64 | $28.17 | $28.43 | $28.43 | 3,400 |
| 2016-03-24 | $27.97 | $28.70 | $27.93 | $28.69 | $28.69 | 36,000 |
| 2016-03-23 | $29.50 | $29.51 | $28.84 | $28.84 | $28.84 | 29,073 |
| 2016-03-22 | $29.70 | $30.30 | $29.64 | $30.01 | $30.01 | 23,511 |
| 2016-03-21 | $29.95 | $30.21 | $29.62 | $30.16 | $30.16 | 24,539 |
| 2016-03-18 | $30.46 | $30.46 | $29.75 | $29.76 | $29.76 | 24,930 |
| 2016-03-17 | $29.89 | $30.26 | $29.30 | $30.04 | $30.04 | 7,000 |
| 2016-03-16 | $28.37 | $28.98 | $28.29 | $28.98 | $28.98 | 93,694 |
| 2016-03-15 | $27.74 | $27.74 | $27.40 | $27.62 | $27.62 | 11,400 |
| 2016-03-14 | $28.13 | $28.20 | $27.91 | $28.19 | $28.19 | 7,598 |
| 2016-03-11 | $28.87 | $29.09 | $28.76 | $29.01 | $29.01 | 1,419 |
| 2016-03-10 | $28.41 | $28.79 | $28.32 | $28.63 | $28.63 | 20,800 |
| 2016-03-09 | $28.07 | $29.03 | $28.07 | $28.86 | $28.86 | 54,303 |
| 2016-03-08 | $29.20 | $29.20 | $27.53 | $27.54 | $27.54 | 166,454 |
| 2016-03-07 | $27.73 | $28.82 | $27.67 | $28.70 | $28.70 | 85,531 |
| 2016-03-04 | $26.37 | $27.51 | $26.15 | $27.49 | $27.49 | 90,404 |
| 2016-03-03 | $26.60 | $26.60 | $26.00 | $26.29 | $26.29 | 64,535 |
| 2016-03-02 | $25.65 | $26.58 | $25.45 | $26.40 | $26.40 | 650,500 |
| 2016-03-01 | $26.65 | $26.65 | $25.28 | $26.11 | $26.11 | 322,605 |
| 2016-02-29 | $25.23 | $25.69 | $24.96 | $25.59 | $25.59 | 44,300 |
| 2016-02-26 | $25.70 | $25.75 | $24.78 | $24.89 | $24.89 | 103,001 |
| 2016-02-25 | $24.24 | $25.07 | $23.67 | $25.03 | $25.03 | 48,700 |
| 2016-02-24 | $23.19 | $24.46 | $23.19 | $24.46 | $24.46 | 53,500 |
| 2016-02-23 | $24.76 | $24.76 | $24.40 | $24.59 | $24.59 | 25,000 |
| 2016-02-22 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 1 |
| 2016-02-19 | $24.26 | $24.29 | $24.04 | $24.17 | $24.17 | 80,000 |
| 2016-02-18 | $25.80 | $25.80 | $24.83 | $24.83 | $24.83 | 13,100 |
UBS AG London Branch ETRACS SP GSCI Crude Oil Total Return Index ETN Index Ser B 02222046 (OILX) News Headlines
Recent UBS AG London Branch ETRACS SP GSCI Crude Oil Total Return Index ETN Index Ser B 02222046 (OILX) News
Similar Companies to UBS AG London Branch ETRACS SP GSCI Crude Oil Total Return Index ETN Index Ser B 02222046 (OILX) 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 | -- | -- | -- |