Credit Suisse Ag (UWTIF) Exchange: PINK
Data as of May 6, 2024
$1.09 ($-8.77) -88.95%
Credit Suisse Ag - Daily Information
Click for more stock information on Credit Suisse Ag.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $9.75 |
| Previous Close | $1.09 |
| High | $9.75 |
| Low | $0.11 |
| Adjusted Open | $9.75 |
| Previous Adjusted Close | $1.09 |
| Adjusted High | $9.75 |
| Adjusted Low | $0.11 |
About Credit Suisse Ag (UWTIF)
DELISTED - Credit Suisse Ag
Invest in Credit Suisse Ag (UWTIF)
Historical Stock Data for Credit Suisse Ag (UWTIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-21 | $9.75 | $9.75 | $0.11 | $1.09 | $1.09 | 913,179 |
| 2020-04-20 | $9.10 | $10.00 | $8.95 | $9.86 | $9.86 | 188,947 |
| 2020-04-17 | $10.25 | $10.25 | $9.50 | $10.05 | $10.05 | 89,812 |
| 2020-04-16 | $10.00 | $10.79 | $9.90 | $10.15 | $10.15 | 50,971 |
| 2020-04-15 | $9.50 | $9.99 | $9.50 | $9.90 | $9.90 | 41,195 |
| 2020-04-14 | $10.40 | $10.90 | $9.66 | $10.03 | $10.03 | 39,524 |
| 2020-04-13 | $9.73 | $11.00 | $9.73 | $10.51 | $10.51 | 105,608 |
| 2020-04-09 | $10.71 | $10.95 | $9.00 | $9.59 | $9.59 | 106,261 |
| 2020-04-08 | $9.40 | $10.33 | $8.90 | $10.30 | $10.30 | 52,338 |
| 2020-04-07 | $9.10 | $9.57 | $8.93 | $9.00 | $9.00 | 33,479 |
| 2020-04-06 | $8.19 | $9.00 | $8.19 | $8.80 | $8.80 | 45,540 |
| 2020-04-03 | $8.68 | $9.50 | $7.56 | $8.05 | $8.05 | 86,905 |
| 2020-04-02 | $7.98 | $8.30 | $7.34 | $8.23 | $8.23 | 112,394 |
| 2020-04-01 | $7.00 | $7.42 | $6.75 | $7.00 | $7.00 | 37,642 |
| 2020-03-31 | $7.00 | $8.45 | $6.82 | $7.20 | $7.20 | 28,672 |
| 2020-03-30 | $7.05 | $7.45 | $6.75 | $6.75 | $6.75 | 39,371 |
| 2020-03-27 | $6.65 | $7.42 | $6.65 | $7.42 | $7.42 | 14,427 |
| 2020-03-26 | $6.65 | $7.00 | $6.65 | $7.00 | $7.00 | 26,578 |
| 2020-03-25 | $6.90 | $7.30 | $6.00 | $6.91 | $6.91 | 38,204 |
| 2020-03-24 | $6.40 | $6.95 | $6.00 | $6.62 | $6.62 | 50,564 |
| 2020-03-23 | $5.96 | $6.40 | $5.60 | $5.70 | $5.70 | 21,584 |
| 2020-03-20 | $6.23 | $6.50 | $5.50 | $5.96 | $5.96 | 41,102 |
| 2020-03-19 | $5.75 | $6.36 | $5.05 | $6.20 | $6.20 | 95,254 |
| 2020-03-18 | $5.85 | $6.00 | $4.80 | $5.76 | $5.76 | 105,573 |
| 2020-03-17 | $6.08 | $6.10 | $5.50 | $6.09 | $6.09 | 23,543 |
| 2020-03-16 | $6.29 | $6.90 | $5.32 | $6.37 | $6.37 | 34,224 |
| 2020-03-13 | $6.50 | $7.28 | $6.00 | $6.80 | $6.80 | 59,884 |
| 2020-03-12 | $6.28 | $8.60 | $6.00 | $6.50 | $6.50 | 24,820 |
| 2020-03-11 | $6.75 | $7.14 | $6.50 | $7.00 | $7.00 | 23,266 |
| 2020-03-10 | $7.25 | $7.42 | $6.90 | $7.27 | $7.27 | 106,520 |
| 2020-03-09 | $5.00 | $7.50 | $4.00 | $6.50 | $6.50 | 171,168 |
| 2020-03-06 | $6.50 | $7.20 | $6.30 | $6.75 | $6.75 | 37,840 |
| 2020-03-05 | $8.00 | $8.00 | $6.52 | $6.73 | $6.73 | 61,027 |
| 2020-03-04 | $8.00 | $8.00 | $7.80 | $7.85 | $7.85 | 9,345 |
| 2020-03-03 | $8.00 | $8.25 | $7.75 | $7.75 | $7.75 | 8,554 |
| 2020-03-02 | $8.10 | $8.90 | $7.75 | $7.75 | $7.75 | 25,601 |
| 2020-02-28 | $8.00 | $8.10 | $6.50 | $8.10 | $8.10 | 51,323 |
| 2020-02-27 | $9.60 | $9.80 | $5.99 | $7.74 | $7.74 | 125,936 |
| 2020-02-26 | $10.23 | $10.23 | $9.80 | $9.80 | $9.80 | 22,685 |
| 2020-02-25 | $9.75 | $10.00 | $9.55 | $10.00 | $10.00 | 11,403 |
| 2020-02-24 | $9.07 | $10.88 | $9.07 | $10.24 | $10.24 | 14,876 |
| 2020-02-21 | $9.80 | $10.98 | $9.76 | $10.98 | $10.98 | 2,523 |
| 2020-02-20 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 2,518 |
| 2020-02-19 | $10.30 | $10.78 | $9.77 | $10.00 | $10.00 | 6,178 |
| 2020-02-18 | $10.09 | $10.30 | $9.99 | $10.30 | $10.30 | 3,891 |
| 2020-02-14 | $10.15 | $10.15 | $9.95 | $10.15 | $10.15 | 4,584 |
| 2020-02-13 | $10.25 | $10.29 | $9.90 | $9.95 | $9.95 | 3,773 |
| 2020-02-12 | $9.95 | $10.25 | $9.95 | $10.25 | $10.25 | 2,802 |
| 2020-02-11 | $10.00 | $10.50 | $10.00 | $10.50 | $10.50 | 5,614 |
| 2020-02-10 | $10.00 | $10.00 | $9.93 | $10.00 | $10.00 | 1,980 |
| 2020-02-07 | $10.62 | $10.62 | $10.00 | $10.14 | $10.14 | 6,141 |
| 2020-02-06 | $10.65 | $10.69 | $9.95 | $10.38 | $10.38 | 3,144 |
| 2020-02-05 | $9.63 | $10.20 | $9.63 | $10.00 | $10.00 | 6,446 |
| 2020-02-04 | $10.31 | $10.64 | $9.75 | $9.75 | $9.75 | 26,619 |
| 2020-02-03 | $9.78 | $10.34 | $9.60 | $10.00 | $10.00 | 12,034 |
| 2020-01-31 | $9.85 | $10.14 | $9.78 | $9.80 | $9.80 | 7,783 |
| 2020-01-30 | $9.94 | $10.05 | $9.75 | $9.85 | $9.85 | 12,655 |
| 2020-01-29 | $10.59 | $10.59 | $9.88 | $9.99 | $9.99 | 5,635 |
| 2020-01-28 | $9.81 | $10.64 | $9.81 | $10.37 | $10.37 | 6,328 |
| 2020-01-27 | $10.00 | $10.20 | $9.75 | $9.90 | $9.90 | 48,626 |
| 2020-01-24 | $10.40 | $10.42 | $10.07 | $10.42 | $10.42 | 55,112 |
| 2020-01-23 | $10.80 | $10.80 | $10.18 | $10.43 | $10.43 | 50,331 |
| 2020-01-22 | $12.00 | $12.00 | $11.25 | $11.39 | $11.39 | 12,689 |
| 2020-01-21 | $12.16 | $12.30 | $12.00 | $12.00 | $12.00 | 3,936 |
| 2020-01-17 | $12.01 | $12.32 | $12.01 | $12.10 | $12.10 | 1,697 |
| 2020-01-16 | $12.06 | $12.39 | $12.06 | $12.15 | $12.15 | 1,139 |
| 2020-01-15 | $12.07 | $12.10 | $12.00 | $12.00 | $12.00 | 6,515 |
| 2020-01-14 | $12.00 | $12.67 | $12.00 | $12.07 | $12.07 | 1,214 |
| 2020-01-13 | $12.35 | $12.45 | $12.00 | $12.00 | $12.00 | 4,264 |
| 2020-01-10 | $12.68 | $12.68 | $12.00 | $12.45 | $12.45 | 7,179 |
| 2020-01-09 | $13.16 | $13.16 | $12.61 | $12.75 | $12.75 | 7,217 |
| 2020-01-08 | $14.89 | $15.09 | $13.00 | $13.40 | $13.40 | 70,548 |
| 2020-01-07 | $15.12 | $15.19 | $14.86 | $15.19 | $15.19 | 22,839 |
| 2020-01-06 | $16.00 | $16.25 | $15.11 | $15.11 | $15.11 | 20,221 |
| 2020-01-03 | $15.53 | $15.65 | $15.00 | $15.59 | $15.59 | 209,399 |
| 2020-01-02 | $13.92 | $14.00 | $13.32 | $13.65 | $13.65 | 8,142 |
| 2019-12-31 | $14.26 | $14.40 | $13.51 | $13.90 | $13.90 | 15,157 |
| 2019-12-30 | $14.11 | $14.40 | $14.11 | $14.29 | $14.29 | 6,038 |
| 2019-12-27 | $14.05 | $14.50 | $14.05 | $14.25 | $14.25 | 6,355 |
| 2019-12-26 | $13.91 | $14.40 | $13.91 | $14.30 | $14.30 | 7,261 |
| 2019-12-24 | $13.69 | $13.96 | $13.41 | $13.70 | $13.70 | 9,769 |
| 2019-12-23 | $13.19 | $13.70 | $13.08 | $13.68 | $13.68 | 10,235 |
| 2019-12-20 | $13.80 | $13.80 | $13.03 | $13.70 | $13.70 | 12,776 |
| 2019-12-19 | $13.86 | $14.08 | $13.73 | $13.73 | $13.73 | 3,415 |
| 2019-12-18 | $13.85 | $13.98 | $13.50 | $13.87 | $13.87 | 8,821 |
| 2019-12-17 | $13.54 | $13.76 | $13.54 | $13.74 | $13.74 | 6,898 |
| 2019-12-16 | $13.37 | $13.50 | $13.18 | $13.36 | $13.36 | 2,900 |
| 2019-12-13 | $12.80 | $13.26 | $12.80 | $13.06 | $13.06 | 11,941 |
| 2019-12-12 | $12.90 | $13.20 | $12.47 | $12.77 | $12.77 | 9,700 |
| 2019-12-11 | $12.59 | $12.59 | $12.21 | $12.31 | $12.31 | 3,972 |
| 2019-12-10 | $12.75 | $13.05 | $12.65 | $13.05 | $13.05 | 5,066 |
| 2019-12-09 | $12.49 | $12.68 | $12.24 | $12.49 | $12.49 | 8,805 |
| 2019-12-06 | $12.65 | $13.00 | $12.60 | $12.61 | $12.61 | 3,970 |
| 2019-12-05 | $12.40 | $12.65 | $11.87 | $12.20 | $12.20 | 3,299 |
| 2019-12-04 | $11.50 | $12.40 | $11.50 | $12.28 | $12.28 | 29,413 |
| 2019-12-03 | $11.30 | $11.30 | $11.00 | $11.30 | $11.30 | 2,134 |
| 2019-12-02 | $11.00 | $11.95 | $11.00 | $11.35 | $11.35 | 2,080 |
| 2019-11-29 | $12.01 | $12.50 | $11.00 | $11.35 | $11.35 | 32,124 |
| 2019-11-27 | $12.21 | $12.21 | $11.89 | $11.96 | $11.96 | 1,396 |
| 2019-11-26 | $12.30 | $12.30 | $12.21 | $12.21 | $12.21 | 15,042 |
| 2019-11-25 | $12.00 | $12.20 | $12.00 | $12.00 | $12.00 | 2,000 |
| 2019-11-22 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 410 |
| 2019-11-21 | $11.48 | $12.56 | $11.48 | $12.24 | $12.24 | 15,227 |
| 2019-11-20 | $11.38 | $11.65 | $11.38 | $11.60 | $11.60 | 2,995 |
| 2019-11-19 | $11.60 | $11.75 | $11.26 | $11.28 | $11.28 | 8,515 |
| 2019-11-18 | $11.99 | $12.74 | $11.50 | $11.76 | $11.76 | 42,438 |
| 2019-11-15 | $12.20 | $12.25 | $11.95 | $12.25 | $12.25 | 6,370 |
| 2019-11-14 | $12.10 | $12.15 | $11.76 | $11.76 | $11.76 | 9,988 |
| 2019-11-13 | $11.37 | $11.95 | $11.37 | $11.80 | $11.80 | 4,789 |
| 2019-11-12 | $11.62 | $11.91 | $11.62 | $11.78 | $11.78 | 2,765 |
| 2019-11-11 | $11.90 | $12.10 | $11.80 | $11.80 | $11.80 | 2,407 |
| 2019-11-08 | $11.63 | $11.90 | $11.19 | $11.90 | $11.90 | 4,106 |
| 2019-11-07 | $11.46 | $12.12 | $11.46 | $11.90 | $11.90 | 23,907 |
| 2019-11-06 | $11.88 | $12.00 | $11.28 | $11.45 | $11.45 | 6,294 |
| 2019-11-05 | $11.80 | $11.95 | $11.75 | $11.78 | $11.78 | 9,756 |
| 2019-11-04 | $11.50 | $12.00 | $11.29 | $11.29 | $11.29 | 20,472 |
| 2019-11-01 | $11.00 | $11.30 | $10.51 | $11.30 | $11.30 | 5,276 |
| 2019-10-31 | $10.13 | $11.15 | $10.13 | $11.05 | $11.05 | 3,924 |
| 2019-10-30 | $10.44 | $11.50 | $10.44 | $11.48 | $11.48 | 5,123 |
| 2019-10-29 | $11.52 | $11.65 | $11.50 | $11.65 | $11.65 | 968 |
| 2019-10-28 | $11.58 | $11.58 | $11.55 | $11.55 | $11.55 | 1,145 |
| 2019-10-25 | $11.85 | $11.85 | $11.35 | $11.68 | $11.68 | 2,911 |
| 2019-10-24 | $11.16 | $12.00 | $11.16 | $11.40 | $11.40 | 6,967 |
| 2019-10-23 | $10.81 | $11.40 | $10.81 | $11.22 | $11.22 | 2,680 |
| 2019-10-22 | $10.90 | $12.00 | $10.90 | $11.40 | $11.40 | 11,329 |
| 2019-10-21 | $11.20 | $11.40 | $10.80 | $10.82 | $10.82 | 3,809 |
| 2019-10-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,097 |
| 2019-10-17 | $11.48 | $11.48 | $11.05 | $11.06 | $11.06 | 1,244 |
| 2019-10-16 | $11.00 | $11.50 | $11.00 | $11.48 | $11.48 | 1,924 |
| 2019-10-15 | $11.25 | $11.30 | $11.05 | $11.05 | $11.05 | 2,119 |
| 2019-10-14 | $11.26 | $11.35 | $11.26 | $11.30 | $11.30 | 3,002 |
| 2019-10-11 | $12.00 | $12.00 | $11.15 | $11.26 | $11.26 | 2,966 |
| 2019-10-10 | $10.96 | $11.51 | $10.96 | $11.50 | $11.50 | 884 |
| 2019-10-09 | $11.49 | $13.40 | $10.56 | $12.00 | $12.00 | 67,680 |
| 2019-10-08 | $11.20 | $11.20 | $11.05 | $11.09 | $11.09 | 3,126 |
| 2019-10-07 | $11.31 | $11.31 | $11.05 | $11.10 | $11.10 | 4,971 |
| 2019-10-04 | $10.66 | $11.31 | $10.66 | $11.31 | $11.31 | 2,334 |
| 2019-10-03 | $11.05 | $11.45 | $10.55 | $11.00 | $11.00 | 19,966 |
| 2019-10-02 | $11.30 | $11.48 | $11.01 | $11.26 | $11.26 | 7,244 |
| 2019-10-01 | $11.98 | $11.98 | $11.06 | $11.50 | $11.50 | 9,909 |
| 2019-09-30 | $11.75 | $11.98 | $11.70 | $11.97 | $11.97 | 7,286 |
| 2019-09-27 | $12.10 | $12.10 | $11.90 | $11.90 | $11.90 | 4,010 |
| 2019-09-26 | $12.10 | $12.15 | $11.96 | $12.10 | $12.10 | 2,949 |
| 2019-09-25 | $12.46 | $12.46 | $12.19 | $12.23 | $12.23 | 10,720 |
| 2019-09-24 | $13.05 | $13.34 | $12.75 | $12.75 | $12.75 | 7,769 |
| 2019-09-23 | $12.85 | $13.66 | $12.85 | $13.35 | $13.35 | 3,003 |
| 2019-09-20 | $12.93 | $13.00 | $12.68 | $12.68 | $12.68 | 2,071 |
| 2019-09-19 | $13.10 | $13.10 | $13.00 | $13.00 | $13.00 | 1,241 |
| 2019-09-18 | $12.93 | $13.50 | $12.59 | $13.10 | $13.10 | 19,595 |
| 2019-09-17 | $15.50 | $15.50 | $13.22 | $13.25 | $13.25 | 57,222 |
| 2019-09-16 | $14.85 | $16.25 | $14.20 | $15.25 | $15.25 | 129,000 |
| 2019-09-13 | $12.85 | $13.30 | $11.96 | $12.00 | $12.00 | 2,513 |
| 2019-09-12 | $13.20 | $13.20 | $12.26 | $12.26 | $12.26 | 2,330 |
| 2019-09-11 | $13.05 | $13.05 | $12.30 | $12.31 | $12.31 | 3,911 |
| 2019-09-10 | $13.22 | $13.49 | $13.19 | $13.19 | $13.19 | 3,986 |
| 2019-09-09 | $12.59 | $13.49 | $12.59 | $13.25 | $13.25 | 4,441 |
| 2019-09-06 | $12.51 | $12.53 | $12.08 | $12.32 | $12.32 | 2,518 |
| 2019-09-05 | $13.00 | $13.00 | $12.50 | $12.60 | $12.60 | 2,890 |
| 2019-09-04 | $11.57 | $12.89 | $11.57 | $12.89 | $12.89 | 2,982 |
| 2019-09-03 | $12.00 | $13.13 | $12.00 | $12.95 | $12.95 | 1,252 |
| 2019-08-30 | $12.60 | $12.60 | $12.17 | $12.33 | $12.33 | 2,796 |
| 2019-08-29 | $11.56 | $12.70 | $11.56 | $12.60 | $12.60 | 10,891 |
| 2019-08-28 | $10.83 | $12.90 | $10.83 | $12.00 | $12.00 | 13,330 |
| 2019-08-27 | $11.75 | $12.00 | $10.79 | $11.62 | $11.62 | 13,407 |
| 2019-08-26 | $12.00 | $12.48 | $11.08 | $12.00 | $12.00 | 6,670 |
| 2019-08-23 | $12.21 | $12.40 | $12.10 | $12.11 | $12.11 | 5,204 |
| 2019-08-22 | $12.64 | $12.98 | $12.15 | $12.31 | $12.31 | 5,643 |
| 2019-08-21 | $12.90 | $12.90 | $12.70 | $12.70 | $12.70 | 1,640 |
| 2019-08-20 | $12.75 | $12.80 | $12.04 | $12.30 | $12.30 | 4,268 |
| 2019-08-19 | $12.60 | $12.60 | $12.30 | $12.50 | $12.50 | 3,311 |
| 2019-08-16 | $12.35 | $12.98 | $12.35 | $12.40 | $12.40 | 1,804 |
| 2019-08-15 | $13.00 | $13.05 | $12.00 | $12.25 | $12.25 | 30,185 |
| 2019-08-14 | $13.00 | $13.05 | $12.30 | $12.60 | $12.60 | 6,267 |
| 2019-08-13 | $12.50 | $13.20 | $12.50 | $13.00 | $13.00 | 19,661 |
| 2019-08-12 | $12.99 | $13.00 | $12.48 | $12.50 | $12.50 | 5,113 |
| 2019-08-09 | $13.40 | $13.40 | $12.50 | $12.80 | $12.80 | 5,516 |
| 2019-08-08 | $12.30 | $13.40 | $12.30 | $12.50 | $12.50 | 6,136 |
| 2019-08-07 | $13.25 | $13.25 | $12.10 | $12.70 | $12.70 | 17,683 |
| 2019-08-06 | $14.40 | $14.40 | $13.50 | $13.50 | $13.50 | 5,095 |
| 2019-08-05 | $13.55 | $13.70 | $13.25 | $13.51 | $13.51 | 13,718 |
| 2019-08-02 | $13.83 | $14.04 | $13.40 | $13.75 | $13.75 | 10,341 |
| 2019-08-01 | $14.20 | $14.55 | $13.50 | $13.50 | $13.50 | 9,594 |
| 2019-07-31 | $14.40 | $14.89 | $14.35 | $14.38 | $14.38 | 3,479 |
| 2019-07-30 | $14.08 | $14.30 | $14.00 | $14.22 | $14.22 | 3,266 |
| 2019-07-29 | $14.26 | $14.26 | $14.17 | $14.17 | $14.17 | 427 |
| 2019-07-26 | $14.30 | $14.49 | $14.27 | $14.42 | $14.42 | 3,440 |
| 2019-07-25 | $14.25 | $14.52 | $14.25 | $14.33 | $14.33 | 5,113 |
| 2019-07-24 | $14.90 | $14.90 | $14.00 | $14.10 | $14.10 | 3,741 |
| 2019-07-23 | $14.00 | $15.00 | $14.00 | $14.92 | $14.92 | 5,986 |
| 2019-07-22 | $15.89 | $15.89 | $14.80 | $14.80 | $14.80 | 3,490 |
| 2019-07-19 | $15.02 | $15.02 | $13.80 | $15.00 | $15.00 | 9,129 |
| 2019-07-18 | $14.85 | $14.85 | $13.95 | $14.40 | $14.40 | 18,207 |
| 2019-07-17 | $14.90 | $14.92 | $14.70 | $14.80 | $14.80 | 8,413 |
| 2019-07-16 | $15.99 | $15.99 | $14.75 | $14.90 | $14.90 | 5,668 |
| 2019-07-15 | $16.73 | $16.73 | $15.99 | $15.99 | $15.99 | 743 |
| 2019-07-12 | $16.00 | $16.26 | $16.00 | $16.00 | $16.00 | 3,750 |
| 2019-07-11 | $16.50 | $16.58 | $16.00 | $16.58 | $16.58 | 12,101 |
| 2019-07-10 | $15.04 | $16.25 | $15.04 | $16.04 | $16.04 | 23,996 |
| 2019-07-09 | $14.71 | $14.75 | $14.71 | $14.71 | $14.71 | 800 |
| 2019-07-08 | $14.67 | $15.00 | $14.67 | $14.67 | $14.67 | 3,040 |
| 2019-07-05 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 142 |
| 2019-07-03 | $15.09 | $15.10 | $14.67 | $14.67 | $14.67 | 2,376 |
| 2019-07-02 | $15.10 | $15.10 | $14.88 | $14.92 | $14.92 | 3,483 |
| 2019-07-01 | $15.25 | $15.72 | $15.02 | $15.40 | $15.40 | 9,538 |
| 2019-06-28 | $15.72 | $15.72 | $15.00 | $15.00 | $15.00 | 3,245 |
| 2019-06-27 | $15.75 | $15.75 | $15.68 | $15.71 | $15.71 | 3,098 |
| 2019-06-26 | $15.01 | $15.85 | $15.01 | $15.75 | $15.75 | 7,922 |
| 2019-06-25 | $14.80 | $15.30 | $14.70 | $14.70 | $14.70 | 15,181 |
| 2019-06-24 | $15.15 | $15.15 | $14.90 | $15.13 | $15.13 | 3,560 |
| 2019-06-21 | $15.20 | $15.20 | $14.67 | $14.71 | $14.71 | 22,071 |
| 2019-06-20 | $14.92 | $16.38 | $14.90 | $14.94 | $14.94 | 15,094 |
| 2019-06-19 | $15.05 | $15.12 | $14.92 | $14.92 | $14.92 | 1,675 |
| 2019-06-18 | $15.05 | $15.98 | $15.00 | $15.00 | $15.00 | 8,411 |
| 2019-06-17 | $15.10 | $15.10 | $15.03 | $15.03 | $15.03 | 2,418 |
| 2019-06-14 | $15.28 | $15.30 | $15.20 | $15.20 | $15.20 | 1,800 |
| 2019-06-13 | $15.50 | $15.50 | $15.00 | $15.00 | $15.00 | 4,200 |
| 2019-06-12 | $15.10 | $15.19 | $14.90 | $14.90 | $14.90 | 9,531 |
| 2019-06-11 | $15.25 | $15.54 | $15.10 | $15.10 | $15.10 | 3,673 |
| 2019-06-10 | $15.06 | $15.22 | $15.00 | $15.20 | $15.20 | 5,233 |
| 2019-06-07 | $15.24 | $15.40 | $15.01 | $15.08 | $15.08 | 8,321 |
| 2019-06-06 | $14.50 | $15.63 | $14.36 | $15.00 | $15.00 | 11,060 |
| 2019-06-05 | $14.90 | $14.90 | $14.00 | $14.29 | $14.29 | 18,567 |
| 2019-06-04 | $14.50 | $15.25 | $14.50 | $14.90 | $14.90 | 13,641 |
| 2019-06-03 | $14.90 | $15.25 | $14.65 | $14.71 | $14.71 | 21,518 |
| 2019-05-31 | $15.80 | $15.80 | $14.60 | $14.90 | $14.90 | 63,062 |
| 2019-05-30 | $16.80 | $17.00 | $15.70 | $15.81 | $15.81 | 27,110 |
| 2019-05-29 | $16.06 | $16.80 | $15.79 | $16.70 | $16.70 | 12,633 |
| 2019-05-28 | $16.65 | $16.89 | $16.39 | $16.39 | $16.39 | 5,108 |
| 2019-05-24 | $16.40 | $16.89 | $15.80 | $16.64 | $16.64 | 15,121 |
| 2019-05-23 | $18.39 | $18.50 | $15.71 | $16.35 | $16.35 | 131,208 |
| 2019-05-22 | $20.18 | $20.18 | $18.32 | $18.90 | $18.90 | 17,723 |
| 2019-05-21 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 411 |
| 2019-05-20 | $20.06 | $20.55 | $19.81 | $20.14 | $20.14 | 12,726 |
| 2019-05-17 | $20.34 | $20.54 | $19.87 | $19.87 | $19.87 | 2,933 |
| 2019-05-16 | $20.02 | $20.71 | $20.00 | $20.22 | $20.22 | 15,113 |
| 2019-05-15 | $18.96 | $19.40 | $18.96 | $19.40 | $19.40 | 2,589 |
| 2019-05-14 | $18.74 | $19.80 | $18.74 | $19.40 | $19.40 | 6,787 |
| 2019-05-13 | $19.61 | $20.35 | $18.32 | $18.40 | $18.40 | 7,278 |
| 2019-05-10 | $19.20 | $19.20 | $18.82 | $18.82 | $18.82 | 7,242 |
| 2019-05-09 | $18.80 | $19.20 | $18.41 | $19.20 | $19.20 | 3,125 |
| 2019-05-08 | $18.83 | $20.30 | $18.67 | $19.45 | $19.45 | 2,950 |
| 2019-05-07 | $19.62 | $19.65 | $18.19 | $19.65 | $19.65 | 9,582 |
| 2019-05-06 | $19.18 | $19.81 | $18.71 | $19.81 | $19.81 | 9,886 |
| 2019-05-03 | $19.25 | $19.53 | $19.18 | $19.18 | $19.18 | 2,386 |
| 2019-05-02 | $19.99 | $19.99 | $18.52 | $18.97 | $18.97 | 41,816 |
| 2019-05-01 | $21.04 | $21.50 | $20.24 | $20.80 | $20.80 | 11,970 |
| 2019-04-30 | $21.22 | $21.22 | $20.89 | $21.06 | $21.06 | 848 |
| 2019-04-29 | $20.34 | $21.00 | $20.08 | $21.00 | $21.00 | 8,773 |
| 2019-04-26 | $21.99 | $21.99 | $19.63 | $20.09 | $20.09 | 14,293 |
| 2019-04-25 | $23.13 | $23.20 | $22.44 | $22.44 | $22.44 | 4,288 |
| 2019-04-24 | $24.00 | $24.00 | $22.47 | $23.13 | $23.13 | 15,553 |
| 2019-04-23 | $21.45 | $24.60 | $21.45 | $23.70 | $23.70 | 24,791 |
| 2019-04-22 | $21.80 | $23.49 | $21.55 | $22.88 | $22.88 | 59,667 |
| 2019-04-18 | $21.00 | $21.26 | $20.83 | $21.21 | $21.21 | 7,240 |
| 2019-04-17 | $21.80 | $21.80 | $20.94 | $20.94 | $20.94 | 3,371 |
| 2019-04-16 | $20.44 | $21.50 | $20.44 | $21.50 | $21.50 | 5,331 |
| 2019-04-15 | $20.97 | $21.18 | $20.50 | $20.77 | $20.77 | 2,843 |
| 2019-04-12 | $21.43 | $21.63 | $21.18 | $21.18 | $21.18 | 4,326 |
| 2019-04-11 | $21.00 | $21.35 | $20.81 | $21.25 | $21.25 | 6,803 |
| 2019-04-10 | $21.71 | $21.90 | $21.54 | $21.85 | $21.85 | 11,914 |
| 2019-04-09 | $21.39 | $21.70 | $21.00 | $21.22 | $21.22 | 5,503 |
| 2019-04-08 | $20.75 | $21.72 | $20.75 | $21.52 | $21.52 | 25,758 |
| 2019-04-05 | $20.00 | $20.62 | $19.92 | $20.62 | $20.62 | 14,888 |
| 2019-04-04 | $19.96 | $20.28 | $19.56 | $19.56 | $19.56 | 5,706 |
| 2019-04-03 | $20.08 | $20.08 | $19.50 | $19.81 | $19.81 | 11,197 |
| 2019-04-02 | $19.44 | $20.05 | $19.13 | $19.98 | $19.98 | 17,967 |
| 2019-04-01 | $18.00 | $19.20 | $18.00 | $19.20 | $19.20 | 28,904 |
| 2019-03-29 | $17.41 | $18.00 | $17.41 | $18.00 | $18.00 | 26,470 |
| 2019-03-28 | $17.16 | $17.18 | $16.84 | $17.18 | $17.18 | 3,738 |
| 2019-03-27 | $17.71 | $18.00 | $17.23 | $17.23 | $17.23 | 5,176 |
| 2019-03-26 | $17.85 | $18.00 | $17.55 | $17.55 | $17.55 | 2,677 |
| 2019-03-25 | $16.70 | $17.14 | $16.70 | $17.10 | $17.10 | 3,138 |
| 2019-03-22 | $17.57 | $17.57 | $16.71 | $16.76 | $16.76 | 5,316 |
| 2019-03-21 | $17.90 | $18.00 | $17.70 | $17.70 | $17.70 | 4,498 |
| 2019-03-20 | $16.96 | $18.00 | $16.96 | $17.90 | $17.90 | 12,756 |
| 2019-03-19 | $17.30 | $17.51 | $17.18 | $17.18 | $17.18 | 3,723 |
| 2019-03-18 | $16.38 | $17.23 | $16.38 | $17.20 | $17.20 | 3,699 |
| 2019-03-15 | $16.63 | $17.10 | $16.63 | $16.71 | $16.71 | 1,551 |
| 2019-03-14 | $16.80 | $17.04 | $16.71 | $16.71 | $16.71 | 2,622 |
| 2019-03-13 | $16.15 | $16.80 | $16.15 | $16.80 | $16.80 | 31,725 |
| 2019-03-12 | $15.81 | $16.00 | $15.80 | $16.00 | $16.00 | 2,857 |
| 2019-03-11 | $15.57 | $15.65 | $15.54 | $15.65 | $15.65 | 2,389 |
| 2019-03-08 | $15.56 | $15.85 | $15.51 | $15.55 | $15.55 | 9,354 |
| 2019-03-07 | $15.85 | $16.50 | $15.40 | $15.60 | $15.60 | 19,053 |
| 2019-03-06 | $16.20 | $16.20 | $15.78 | $15.85 | $15.85 | 15,431 |
| 2019-03-05 | $16.41 | $16.76 | $16.41 | $16.45 | $16.45 | 6,875 |
| 2019-03-04 | $16.77 | $16.85 | $16.75 | $16.75 | $16.75 | 6,098 |
| 2019-03-01 | $16.50 | $17.00 | $16.50 | $16.76 | $16.76 | 2,901 |
| 2019-02-28 | $16.50 | $16.65 | $16.30 | $16.65 | $16.65 | 7,980 |
| 2019-02-27 | $16.70 | $17.00 | $16.55 | $16.70 | $16.70 | 2,333 |
| 2019-02-26 | $16.60 | $16.86 | $16.54 | $16.80 | $16.80 | 14,533 |
| 2019-02-25 | $17.30 | $17.30 | $16.50 | $16.98 | $16.98 | 10,057 |
| 2019-02-22 | $17.43 | $17.51 | $17.30 | $17.30 | $17.30 | 3,485 |
| 2019-02-21 | $17.80 | $17.80 | $17.73 | $17.73 | $17.73 | 3,874 |
| 2019-02-20 | $18.00 | $18.00 | $17.80 | $17.90 | $17.90 | 4,311 |
| 2019-02-19 | $18.00 | $18.45 | $17.27 | $18.12 | $18.12 | 12,954 |
| 2019-02-15 | $17.85 | $18.40 | $17.66 | $17.80 | $17.80 | 13,032 |
| 2019-02-14 | $17.32 | $18.50 | $17.32 | $17.80 | $17.80 | 13,140 |
| 2019-02-13 | $17.45 | $17.75 | $17.40 | $17.75 | $17.75 | 17,531 |
| 2019-02-12 | $17.83 | $18.00 | $17.52 | $17.85 | $17.85 | 2,089 |
| 2019-02-11 | $17.70 | $17.94 | $17.50 | $17.90 | $17.90 | 4,035 |
| 2019-02-08 | $17.51 | $17.75 | $17.51 | $17.75 | $17.75 | 5,583 |
| 2019-02-07 | $18.89 | $18.89 | $17.28 | $17.35 | $17.35 | 9,947 |
| 2019-02-06 | $18.88 | $18.89 | $18.11 | $18.12 | $18.12 | 1,352 |
| 2019-02-05 | $18.50 | $18.53 | $18.50 | $18.50 | $18.50 | 6,293 |
| 2019-02-04 | $18.16 | $19.00 | $18.00 | $19.00 | $19.00 | 6,124 |
| 2019-02-01 | $18.10 | $18.35 | $18.10 | $18.14 | $18.14 | 2,139 |
| 2019-01-31 | $18.40 | $18.55 | $18.20 | $18.25 | $18.25 | 3,285 |
| 2019-01-30 | $19.60 | $19.60 | $18.22 | $18.40 | $18.40 | 21,682 |
| 2019-01-29 | $18.09 | $19.60 | $17.95 | $19.00 | $19.00 | 14,451 |
| 2019-01-28 | $18.10 | $18.15 | $17.90 | $17.90 | $17.90 | 16,344 |
| 2019-01-25 | $18.61 | $18.75 | $17.92 | $18.00 | $18.00 | 9,486 |
| 2019-01-24 | $17.48 | $17.84 | $17.48 | $17.84 | $17.84 | 3,916 |
| 2019-01-23 | $17.90 | $19.03 | $17.05 | $17.30 | $17.30 | 11,946 |
| 2019-01-22 | $17.65 | $18.25 | $17.65 | $17.90 | $17.90 | 7,492 |
| 2019-01-18 | $18.90 | $19.70 | $18.51 | $18.66 | $18.66 | 9,039 |
| 2019-01-17 | $18.50 | $18.80 | $18.50 | $18.51 | $18.51 | 2,327 |
| 2019-01-16 | $19.25 | $19.25 | $18.50 | $19.00 | $19.00 | 2,416 |
| 2019-01-15 | $18.42 | $19.19 | $18.42 | $18.89 | $18.89 | 4,150 |
| 2019-01-14 | $19.45 | $19.45 | $18.09 | $18.45 | $18.45 | 8,591 |
| 2019-01-11 | $19.80 | $19.85 | $19.25 | $19.25 | $19.25 | 10,783 |
| 2019-01-10 | $18.95 | $20.59 | $18.75 | $20.25 | $20.25 | 20,731 |
| 2019-01-09 | $18.90 | $19.25 | $18.00 | $18.95 | $18.95 | 19,778 |
| 2019-01-08 | $18.25 | $18.60 | $16.87 | $18.50 | $18.50 | 16,946 |
| 2019-01-07 | $18.00 | $18.70 | $18.00 | $18.25 | $18.25 | 13,269 |
| 2019-01-04 | $16.50 | $17.90 | $16.46 | $17.55 | $17.55 | 23,643 |
| 2019-01-03 | $16.00 | $16.00 | $15.80 | $16.00 | $16.00 | 5,300 |
| 2019-01-02 | $15.98 | $16.10 | $15.70 | $15.70 | $15.70 | 5,827 |
| 2018-12-31 | $15.80 | $16.00 | $15.52 | $15.65 | $15.65 | 16,551 |
| 2018-12-28 | $15.79 | $15.90 | $15.50 | $15.52 | $15.52 | 19,244 |
| 2018-12-27 | $15.75 | $16.20 | $15.40 | $15.70 | $15.70 | 10,810 |
| 2018-12-26 | $16.25 | $16.25 | $15.50 | $16.00 | $16.00 | 32,584 |
| 2018-12-24 | $16.15 | $16.15 | $15.50 | $16.00 | $16.00 | 17,529 |
| 2018-12-21 | $17.13 | $17.13 | $16.09 | $16.40 | $16.40 | 14,022 |
| 2018-12-20 | $16.50 | $17.12 | $16.07 | $16.53 | $16.53 | 8,103 |
| 2018-12-19 | $16.60 | $17.65 | $16.07 | $16.50 | $16.50 | 10,399 |
| 2018-12-18 | $16.50 | $16.50 | $15.90 | $16.00 | $16.00 | 25,364 |
| 2018-12-17 | $16.55 | $17.20 | $16.52 | $16.70 | $16.70 | 7,465 |
| 2018-12-14 | $17.50 | $17.59 | $16.76 | $16.80 | $16.80 | 11,412 |
| 2018-12-13 | $17.00 | $18.00 | $17.00 | $17.95 | $17.95 | 13,550 |
| 2018-12-12 | $17.99 | $18.00 | $17.85 | $17.85 | $17.85 | 8,622 |
| 2018-12-11 | $18.50 | $18.69 | $18.09 | $18.35 | $18.35 | 8,463 |
| 2018-12-10 | $18.74 | $18.88 | $18.01 | $18.40 | $18.40 | 17,743 |
| 2018-12-07 | $18.51 | $18.92 | $18.41 | $18.41 | $18.41 | 16,232 |
| 2018-12-06 | $18.33 | $18.73 | $17.30 | $17.99 | $17.99 | 8,541 |
| 2018-12-04 | $19.01 | $19.50 | $18.45 | $18.51 | $18.51 | 15,904 |
| 2018-12-03 | $20.10 | $20.10 | $18.52 | $18.61 | $18.61 | 46,369 |
| 2018-11-30 | $17.53 | $18.10 | $17.20 | $18.10 | $18.10 | 21,696 |
| 2018-11-29 | $17.83 | $18.00 | $17.57 | $18.00 | $18.00 | 31,281 |
| 2018-11-28 | $17.90 | $18.00 | $16.90 | $17.10 | $17.10 | 26,184 |
| 2018-11-27 | $17.63 | $17.96 | $17.00 | $17.43 | $17.43 | 17,444 |
| 2018-11-26 | $17.50 | $17.70 | $16.00 | $17.70 | $17.70 | 21,260 |
| 2018-11-23 | $16.53 | $17.60 | $16.01 | $17.42 | $17.42 | 36,055 |
| 2018-11-21 | $18.30 | $18.61 | $18.00 | $18.20 | $18.20 | 28,757 |
| 2018-11-20 | $19.43 | $19.43 | $17.15 | $18.10 | $18.10 | 117,430 |
| 2018-11-19 | $20.09 | $20.40 | $18.90 | $20.13 | $20.13 | 18,583 |
| 2018-11-16 | $20.50 | $21.00 | $19.35 | $19.90 | $19.90 | 24,164 |
| 2018-11-15 | $20.00 | $20.49 | $19.55 | $19.60 | $19.60 | 38,960 |
| 2018-11-14 | $20.04 | $20.32 | $19.29 | $19.75 | $19.75 | 62,592 |
| 2018-11-13 | $22.00 | $22.12 | $18.00 | $18.30 | $18.30 | 164,515 |
| 2018-11-12 | $24.10 | $24.76 | $22.00 | $22.35 | $22.35 | 45,142 |
| 2018-11-09 | $24.10 | $24.28 | $22.67 | $23.48 | $23.48 | 44,317 |
| 2018-11-08 | $25.10 | $25.29 | $24.17 | $24.27 | $24.27 | 44,524 |
| 2018-11-07 | $26.70 | $26.75 | $25.11 | $25.46 | $25.46 | 20,674 |
| 2018-11-06 | $27.39 | $27.50 | $25.09 | $26.30 | $26.30 | 42,972 |
| 2018-11-05 | $28.03 | $28.47 | $26.92 | $26.92 | $26.92 | 21,602 |
| 2018-11-02 | $27.79 | $28.00 | $26.88 | $27.13 | $27.13 | 47,743 |
| 2018-11-01 | $30.25 | $30.36 | $27.64 | $28.04 | $28.04 | 51,426 |
| 2018-10-31 | $31.55 | $32.05 | $30.00 | $30.00 | $30.00 | 126,306 |
| 2018-10-30 | $31.00 | $32.35 | $30.73 | $31.55 | $31.55 | 13,888 |
| 2018-10-29 | $33.09 | $33.20 | $31.87 | $32.01 | $32.01 | 8,579 |
| 2018-10-26 | $32.74 | $33.95 | $32.00 | $33.74 | $33.74 | 17,565 |
| 2018-10-25 | $33.18 | $33.55 | $32.58 | $32.92 | $32.92 | 26,461 |
| 2018-10-24 | $33.09 | $33.72 | $31.80 | $31.80 | $31.80 | 62,928 |
| 2018-10-23 | $34.46 | $34.46 | $31.11 | $31.78 | $31.78 | 82,364 |
| 2018-10-22 | $36.00 | $36.92 | $35.32 | $36.92 | $36.92 | 6,912 |
| 2018-10-19 | $36.63 | $37.37 | $36.31 | $36.31 | $36.31 | 11,511 |
| 2018-10-18 | $35.50 | $37.16 | $35.50 | $35.74 | $35.74 | 16,976 |
| 2018-10-17 | $39.80 | $39.80 | $36.95 | $37.74 | $37.74 | 31,650 |
| 2018-10-16 | $39.99 | $40.90 | $39.87 | $40.50 | $40.50 | 30,536 |
| 2018-10-15 | $40.25 | $40.54 | $39.01 | $40.18 | $40.18 | 5,742 |
| 2018-10-12 | $39.68 | $40.24 | $38.89 | $40.10 | $40.10 | 11,724 |
| 2018-10-11 | $41.89 | $41.89 | $38.27 | $38.88 | $38.88 | 68,942 |
| 2018-10-10 | $45.66 | $45.66 | $42.39 | $42.39 | $42.39 | 17,788 |
| 2018-10-09 | $45.83 | $46.74 | $44.65 | $46.19 | $46.19 | 18,059 |
| 2018-10-08 | $44.00 | $45.10 | $44.00 | $44.93 | $44.93 | 8,610 |
| 2018-10-05 | $45.00 | $46.71 | $44.41 | $45.15 | $45.15 | 14,994 |
| 2018-10-04 | $47.88 | $48.00 | $44.31 | $45.64 | $45.64 | 34,490 |
| 2018-10-03 | $46.65 | $50.00 | $45.37 | $48.62 | $48.62 | 43,351 |
| 2018-10-02 | $47.44 | $47.44 | $46.44 | $46.83 | $46.83 | 39,631 |
| 2018-10-01 | $43.75 | $47.73 | $43.43 | $47.46 | $47.46 | 65,185 |
| 2018-09-28 | $41.62 | $44.11 | $41.56 | $43.77 | $43.77 | 50,710 |
| 2018-09-27 | $41.48 | $41.70 | $40.98 | $41.70 | $41.70 | 14,072 |
| 2018-09-26 | $41.24 | $41.79 | $40.49 | $40.62 | $40.62 | 15,555 |
| 2018-09-25 | $41.82 | $42.50 | $41.20 | $41.79 | $41.79 | 40,935 |
| 2018-09-24 | $41.48 | $42.45 | $41.16 | $41.78 | $41.78 | 73,264 |
| 2018-09-21 | $38.10 | $40.82 | $38.05 | $39.31 | $39.31 | 46,706 |
| 2018-09-20 | $39.88 | $40.00 | $38.03 | $38.25 | $38.25 | 74,394 |
| 2018-09-19 | $37.95 | $39.32 | $37.85 | $39.23 | $39.23 | 35,260 |
| 2018-09-18 | $37.15 | $38.17 | $36.69 | $37.29 | $37.29 | 12,123 |
| 2018-09-17 | $36.44 | $37.09 | $35.50 | $35.67 | $35.67 | 6,972 |
| 2018-09-14 | $35.88 | $37.24 | $34.57 | $36.19 | $36.19 | 17,590 |
| 2018-09-13 | $36.74 | $37.19 | $35.24 | $35.79 | $35.79 | 22,509 |
| 2018-09-12 | $37.09 | $39.58 | $37.09 | $38.25 | $38.25 | 53,248 |
| 2018-09-11 | $34.29 | $37.02 | $34.29 | $36.83 | $36.83 | 28,979 |
| 2018-09-10 | $35.21 | $35.35 | $33.98 | $34.11 | $34.11 | 5,718 |
| 2018-09-07 | $34.55 | $34.55 | $33.11 | $34.25 | $34.25 | 7,027 |
| 2018-09-06 | $36.00 | $36.00 | $33.27 | $34.67 | $34.67 | 42,758 |
| 2018-09-05 | $36.70 | $37.21 | $35.80 | $35.98 | $35.98 | 14,127 |
| 2018-09-04 | $38.67 | $39.10 | $36.46 | $36.88 | $36.88 | 19,504 |
| 2018-08-31 | $37.92 | $38.22 | $37.59 | $37.76 | $37.76 | 13,065 |
| 2018-08-30 | $37.78 | $38.63 | $37.41 | $38.13 | $38.13 | 36,632 |
| 2018-08-29 | $36.51 | $37.44 | $36.10 | $37.43 | $37.43 | 35,021 |
| 2018-08-28 | $36.22 | $36.27 | $35.23 | $35.75 | $35.75 | 9,452 |
| 2018-08-27 | $36.17 | $36.27 | $35.73 | $36.27 | $36.27 | 16,995 |
| 2018-08-24 | $36.37 | $36.72 | $35.39 | $35.86 | $35.86 | 28,632 |
| 2018-08-23 | $34.45 | $34.73 | $33.89 | $34.60 | $34.60 | 12,239 |
| 2018-08-22 | $33.12 | $34.80 | $33.12 | $34.65 | $34.65 | 68,436 |
| 2018-08-21 | $32.54 | $32.60 | $31.49 | $31.49 | $31.49 | 24,761 |
| 2018-08-20 | $30.83 | $31.31 | $30.62 | $31.03 | $31.03 | 6,514 |
| 2018-08-17 | $31.46 | $31.46 | $30.35 | $30.80 | $30.80 | 14,156 |
| 2018-08-16 | $30.00 | $30.35 | $29.70 | $30.28 | $30.28 | 9,892 |
| 2018-08-15 | $31.49 | $31.50 | $29.10 | $29.65 | $29.65 | 53,290 |
| 2018-08-14 | $34.40 | $34.40 | $32.32 | $32.85 | $32.85 | 16,773 |
| 2018-08-13 | $32.95 | $33.16 | $30.80 | $33.00 | $33.00 | 37,681 |
| 2018-08-10 | $32.52 | $33.74 | $32.52 | $33.51 | $33.51 | 23,579 |
| 2018-08-09 | $36.94 | $36.94 | $32.23 | $32.34 | $32.34 | 61,095 |
| 2018-08-08 | $34.25 | $34.50 | $31.65 | $32.35 | $32.35 | 62,430 |
| 2018-08-07 | $36.05 | $36.50 | $35.69 | $35.69 | $35.69 | 4,877 |
| 2018-08-06 | $36.56 | $36.91 | $35.33 | $35.48 | $35.48 | 14,112 |
| 2018-08-03 | $35.26 | $35.52 | $33.98 | $35.01 | $35.01 | 14,405 |
| 2018-08-02 | $33.51 | $36.07 | $33.24 | $35.55 | $35.55 | 21,381 |
| 2018-08-01 | $34.25 | $34.98 | $33.18 | $33.72 | $33.72 | 21,569 |
| 2018-07-31 | $36.07 | $36.07 | $35.02 | $35.36 | $35.36 | 14,098 |
| 2018-07-30 | $37.35 | $37.85 | $37.14 | $37.47 | $37.47 | 15,203 |
| 2018-07-27 | $36.38 | $36.89 | $34.93 | $35.41 | $35.41 | 9,803 |
| 2018-07-26 | $36.00 | $37.15 | $36.00 | $36.54 | $36.54 | 11,085 |
| 2018-07-25 | $34.94 | $36.64 | $34.71 | $36.12 | $36.12 | 25,002 |
| 2018-07-24 | $34.76 | $35.78 | $34.76 | $35.13 | $35.13 | 10,262 |
| 2018-07-23 | $35.52 | $36.16 | $33.62 | $33.65 | $33.65 | 15,711 |
| 2018-07-20 | $35.18 | $35.18 | $33.94 | $34.26 | $34.26 | 14,651 |
| 2018-07-19 | $33.50 | $35.35 | $33.50 | $34.22 | $34.22 | 10,572 |
| 2018-07-18 | $32.81 | $34.13 | $32.00 | $34.07 | $34.07 | 22,164 |
| 2018-07-17 | $32.38 | $33.60 | $32.00 | $33.24 | $33.24 | 22,350 |
| 2018-07-16 | $36.90 | $36.90 | $32.38 | $33.00 | $33.00 | 56,135 |
| 2018-07-13 | $36.74 | $38.43 | $36.73 | $37.00 | $37.00 | 17,132 |
| 2018-07-12 | $36.30 | $36.96 | $34.90 | $36.66 | $36.66 | 18,754 |
| 2018-07-11 | $41.14 | $42.10 | $35.61 | $36.25 | $36.25 | 58,038 |
| 2018-07-10 | $43.00 | $43.45 | $41.79 | $42.40 | $42.40 | 9,212 |
| 2018-07-09 | $41.86 | $42.35 | $40.90 | $42.34 | $42.34 | 12,006 |
| 2018-07-06 | $39.46 | $42.07 | $39.44 | $42.00 | $42.00 | 21,244 |
| 2018-07-05 | $42.09 | $42.70 | $39.90 | $40.44 | $40.44 | 170,885 |
| 2018-07-03 | $43.77 | $44.65 | $40.32 | $41.81 | $41.81 | 179,271 |
| 2018-07-02 | $42.44 | $42.83 | $41.39 | $42.05 | $42.05 | 59,587 |
| 2018-06-29 | $41.58 | $43.01 | $41.58 | $42.84 | $42.84 | 253,683 |
| 2018-06-28 | $39.72 | $42.26 | $39.72 | $41.09 | $41.09 | 90,686 |
| 2018-06-27 | $38.25 | $40.60 | $38.17 | $39.43 | $39.43 | 63,562 |
| 2018-06-26 | $33.87 | $36.80 | $33.21 | $36.53 | $36.53 | 39,691 |
| 2018-06-25 | $35.00 | $35.00 | $32.83 | $33.05 | $33.05 | 28,899 |
| 2018-06-22 | $32.80 | $34.80 | $31.67 | $34.80 | $34.80 | 172,113 |
| 2018-06-21 | $28.64 | $30.64 | $28.64 | $30.02 | $30.02 | 10,616 |
| 2018-06-20 | $29.82 | $30.79 | $29.15 | $29.71 | $29.71 | 15,602 |
| 2018-06-19 | $28.88 | $29.29 | $28.10 | $28.92 | $28.92 | 18,646 |
| 2018-06-18 | $29.09 | $30.13 | $28.93 | $29.90 | $29.90 | 22,684 |
| 2018-06-15 | $30.80 | $30.84 | $28.36 | $28.57 | $28.57 | 40,199 |
| 2018-06-14 | $31.60 | $31.89 | $30.81 | $31.62 | $31.62 | 7,058 |
| 2018-06-13 | $30.48 | $31.62 | $30.29 | $31.28 | $31.28 | 143,604 |
| 2018-06-12 | $30.92 | $31.30 | $30.50 | $30.74 | $30.74 | 11,204 |
| 2018-06-11 | $29.60 | $30.86 | $29.09 | $30.43 | $30.43 | 14,642 |
| 2018-06-08 | $30.25 | $30.66 | $29.55 | $29.90 | $29.90 | 6,625 |
| 2018-06-07 | $29.60 | $30.45 | $29.60 | $30.33 | $30.33 | 14,240 |
| 2018-06-06 | $29.62 | $29.68 | $28.41 | $29.00 | $29.00 | 7,928 |
| 2018-06-05 | $28.42 | $29.78 | $28.20 | $29.70 | $29.70 | 10,422 |
| 2018-06-04 | $30.44 | $30.44 | $28.69 | $28.98 | $28.98 | 18,083 |
| 2018-06-01 | $30.77 | $31.56 | $29.96 | $29.99 | $29.99 | 49,364 |
| 2018-05-31 | $32.01 | $33.65 | $31.40 | $32.05 | $32.05 | 17,595 |
| 2018-05-30 | $32.40 | $34.11 | $31.72 | $33.85 | $33.85 | 36,138 |
| 2018-05-29 | $32.50 | $32.95 | $30.54 | $31.78 | $31.78 | 45,309 |
| 2018-05-25 | $36.00 | $37.00 | $32.77 | $33.15 | $33.15 | 108,602 |
| 2018-05-24 | $38.18 | $38.60 | $37.72 | $37.92 | $37.92 | 39,413 |
| 2018-05-23 | $40.00 | $40.10 | $38.80 | $39.48 | $39.48 | 33,355 |
| 2018-05-22 | $40.70 | $41.45 | $40.01 | $40.01 | $40.01 | 102,012 |
| 2018-05-21 | $39.37 | $40.89 | $39.37 | $40.79 | $40.79 | 25,003 |
| 2018-05-18 | $39.31 | $39.31 | $38.75 | $39.06 | $39.06 | 9,932 |
| 2018-05-17 | $39.67 | $40.46 | $38.84 | $39.37 | $39.37 | 36,903 |
| 2018-05-16 | $38.68 | $39.29 | $38.04 | $39.25 | $39.25 | 13,763 |
| 2018-05-15 | $39.00 | $39.00 | $37.58 | $38.92 | $38.92 | 30,108 |
| 2018-05-14 | $38.00 | $38.68 | $37.96 | $38.68 | $38.68 | 12,369 |
| 2018-05-11 | $38.48 | $38.85 | $37.55 | $37.55 | $37.55 | 96,112 |
| 2018-05-10 | $38.50 | $39.04 | $37.66 | $39.03 | $39.03 | 41,785 |
| 2018-05-09 | $37.79 | $38.80 | $37.79 | $38.50 | $38.50 | 86,584 |
| 2018-05-08 | $37.15 | $37.35 | $33.45 | $36.32 | $36.32 | 33,699 |
| 2018-05-07 | $36.98 | $38.02 | $36.13 | $36.54 | $36.54 | 77,381 |
| 2018-05-04 | $34.52 | $36.62 | $34.52 | $36.38 | $36.38 | 37,765 |
| 2018-05-03 | $33.05 | $34.61 | $32.80 | $34.50 | $34.50 | 9,372 |
| 2018-05-02 | $32.71 | $33.96 | $32.45 | $33.27 | $33.27 | 8,945 |
| 2018-05-01 | $33.50 | $33.53 | $32.14 | $33.11 | $33.11 | 13,641 |
| 2018-04-30 | $33.47 | $35.66 | $32.92 | $34.45 | $34.45 | 118,707 |
| 2018-04-27 | $33.90 | $34.17 | $33.50 | $33.92 | $33.92 | 10,767 |
| 2018-04-26 | $33.98 | $34.51 | $33.66 | $34.08 | $34.08 | 6,991 |
| 2018-04-25 | $33.44 | $34.00 | $32.75 | $33.70 | $33.70 | 126,090 |
| 2018-04-24 | $34.69 | $35.70 | $33.48 | $33.50 | $33.50 | 36,050 |
| 2018-04-23 | $33.03 | $35.35 | $32.80 | $35.27 | $35.27 | 16,324 |
| 2018-04-20 | $33.19 | $34.64 | $33.19 | $34.20 | $34.20 | 15,329 |
| 2018-04-19 | $35.08 | $35.92 | $34.08 | $34.35 | $34.35 | 36,817 |
| 2018-04-18 | $33.66 | $35.10 | $33.35 | $34.72 | $34.72 | 88,211 |
| 2018-04-17 | $30.55 | $31.85 | $30.34 | $31.63 | $31.63 | 16,202 |
| 2018-04-16 | $32.14 | $32.14 | $31.00 | $31.41 | $31.41 | 17,238 |
| 2018-04-13 | $32.47 | $33.25 | $32.37 | $32.68 | $32.68 | 68,253 |
| 2018-04-12 | $31.42 | $32.55 | $30.97 | $32.40 | $32.40 | 32,979 |
| 2018-04-11 | $29.95 | $32.55 | $29.95 | $31.88 | $31.88 | 119,952 |
| 2018-04-10 | $28.49 | $30.72 | $28.49 | $30.55 | $30.55 | 70,907 |
| 2018-04-09 | $27.25 | $27.82 | $26.98 | $27.39 | $27.39 | 26,197 |
| 2018-04-06 | $27.96 | $27.96 | $25.79 | $26.00 | $26.00 | 46,507 |
| 2018-04-05 | $27.88 | $28.39 | $27.59 | $28.15 | $28.15 | 5,588 |
| 2018-04-04 | $27.43 | $27.88 | $26.10 | $27.88 | $27.88 | 19,324 |
| 2018-04-03 | $27.59 | $28.03 | $27.40 | $27.80 | $27.80 | 12,364 |
| 2018-04-02 | $29.26 | $29.26 | $27.20 | $27.20 | $27.20 | 11,665 |
| 2018-03-29 | $29.16 | $30.05 | $29.16 | $29.92 | $29.92 | 6,323 |
| 2018-03-28 | $29.21 | $30.00 | $28.11 | $29.16 | $29.16 | 26,128 |
| 2018-03-27 | $30.69 | $31.00 | $29.46 | $29.47 | $29.47 | 19,353 |
| 2018-03-26 | $30.08 | $31.00 | $29.60 | $30.70 | $30.70 | 21,325 |
| 2018-03-23 | $30.31 | $31.25 | $30.09 | $31.00 | $31.00 | 99,363 |
| 2018-03-22 | $29.03 | $29.49 | $28.85 | $28.85 | $28.85 | 8,567 |
| 2018-03-21 | $28.54 | $30.56 | $28.54 | $30.45 | $30.45 | 123,977 |
| 2018-03-20 | $27.36 | $28.50 | $27.36 | $27.94 | $27.94 | 41,074 |
| 2018-03-19 | $26.22 | $26.51 | $25.65 | $26.37 | $26.37 | 5,839 |
| 2018-03-16 | $25.18 | $26.77 | $25.10 | $26.54 | $26.54 | 18,253 |
| 2018-03-15 | $25.15 | $25.56 | $25.15 | $25.20 | $25.20 | 7,228 |
| 2018-03-14 | $24.77 | $25.07 | $24.15 | $24.80 | $24.80 | 7,698 |
| 2018-03-13 | $24.90 | $26.00 | $24.12 | $24.35 | $24.35 | 21,372 |
| 2018-03-12 | $25.65 | $25.65 | $24.60 | $25.30 | $25.30 | 12,143 |
| 2018-03-09 | $24.74 | $26.15 | $24.74 | $26.07 | $26.07 | 30,528 |
| 2018-03-08 | $25.34 | $25.34 | $24.00 | $24.24 | $24.24 | 16,709 |
| 2018-03-07 | $26.37 | $26.65 | $24.69 | $25.33 | $25.33 | 16,199 |
| 2018-03-06 | $27.05 | $27.15 | $26.44 | $26.80 | $26.80 | 12,152 |
| 2018-03-05 | $25.38 | $27.24 | $25.30 | $26.95 | $26.95 | 26,852 |
| 2018-03-02 | $25.40 | $25.60 | $24.33 | $25.41 | $25.41 | 15,445 |
| 2018-03-01 | $25.52 | $25.75 | $24.36 | $25.64 | $25.64 | 34,444 |
| 2018-02-28 | $28.16 | $28.16 | $25.54 | $25.54 | $25.54 | 28,978 |
| 2018-02-27 | $28.76 | $28.76 | $27.36 | $27.64 | $27.64 | 28,634 |
| 2018-02-26 | $28.05 | $29.11 | $27.82 | $28.85 | $28.85 | 19,328 |
| 2018-02-23 | $27.20 | $28.50 | $27.20 | $28.27 | $28.27 | 27,961 |
| 2018-02-22 | $25.68 | $27.63 | $25.68 | $27.07 | $27.07 | 37,078 |
| 2018-02-21 | $25.54 | $26.00 | $25.32 | $25.32 | $25.32 | 5,944 |
| 2018-02-20 | $26.00 | $26.70 | $25.76 | $25.76 | $25.76 | 25,472 |
| 2018-02-16 | $25.27 | $26.00 | $24.86 | $25.73 | $25.73 | 18,604 |
| 2018-02-15 | $24.60 | $25.70 | $23.56 | $25.70 | $25.70 | 18,129 |
| 2018-02-14 | $22.22 | $24.94 | $21.87 | $24.66 | $24.66 | 34,056 |
| 2018-02-13 | $22.25 | $23.00 | $22.08 | $22.78 | $22.78 | 20,070 |
| 2018-02-12 | $23.46 | $24.06 | $22.98 | $23.14 | $23.14 | 24,982 |
| 2018-02-09 | $24.23 | $24.33 | $21.50 | $22.85 | $22.85 | 87,926 |
| 2018-02-08 | $25.85 | $26.20 | $24.12 | $24.14 | $24.14 | 48,398 |
| 2018-02-07 | $28.35 | $28.55 | $25.44 | $26.17 | $26.17 | 41,504 |
| 2018-02-06 | $27.99 | $29.25 | $27.75 | $28.24 | $28.24 | 38,611 |
| 2018-02-05 | $30.49 | $30.50 | $28.38 | $28.50 | $28.50 | 84,536 |
| 2018-02-02 | $31.51 | $31.51 | $29.84 | $30.70 | $30.70 | 32,183 |
| 2018-02-01 | $30.55 | $32.00 | $30.10 | $31.93 | $31.93 | 39,363 |
| 2018-01-31 | $29.44 | $30.20 | $28.93 | $30.20 | $30.20 | 37,233 |
| 2018-01-30 | $29.82 | $29.82 | $29.00 | $29.51 | $29.51 | 25,841 |
| 2018-01-29 | $31.11 | $31.27 | $30.50 | $31.08 | $31.08 | 26,353 |
| 2018-01-26 | $31.06 | $32.20 | $31.06 | $31.93 | $31.93 | 40,526 |
| 2018-01-25 | $32.17 | $32.40 | $30.53 | $30.79 | $30.79 | 65,175 |
| 2018-01-24 | $30.00 | $31.80 | $29.55 | $31.75 | $31.75 | 63,759 |
| 2018-01-23 | $29.00 | $30.08 | $29.00 | $30.03 | $30.03 | 86,633 |
| 2018-01-22 | $28.02 | $29.05 | $27.89 | $28.70 | $28.70 | 39,298 |
| 2018-01-19 | $28.18 | $28.45 | $27.75 | $28.30 | $28.30 | 26,929 |
| 2018-01-18 | $28.56 | $29.15 | $28.50 | $28.56 | $28.56 | 17,535 |
| 2018-01-17 | $28.40 | $29.10 | $28.40 | $28.81 | $28.81 | 18,598 |
| 2018-01-16 | $28.96 | $29.27 | $28.20 | $28.58 | $28.58 | 66,750 |
| 2018-01-12 | $28.13 | $29.50 | $27.98 | $29.35 | $29.35 | 63,790 |
| 2018-01-11 | $28.44 | $29.69 | $28.32 | $28.32 | $28.32 | 72,085 |
| 2018-01-10 | $28.06 | $28.25 | $27.58 | $28.05 | $28.05 | 46,958 |
| 2018-01-09 | $26.44 | $27.83 | $26.18 | $27.44 | $27.44 | 62,527 |
| 2018-01-08 | $25.80 | $26.12 | $25.55 | $26.12 | $26.12 | 46,063 |
| 2018-01-05 | $25.14 | $25.85 | $25.14 | $25.80 | $25.80 | 26,876 |
| 2018-01-04 | $26.00 | $26.45 | $25.89 | $26.14 | $26.14 | 28,553 |
| 2018-01-03 | $24.89 | $26.13 | $24.89 | $26.06 | $26.06 | 106,539 |
| 2018-01-02 | $24.29 | $24.40 | $23.93 | $24.32 | $24.32 | 35,299 |
| 2017-12-29 | $23.70 | $24.40 | $23.70 | $23.95 | $23.95 | 55,427 |
| 2017-12-28 | $23.39 | $23.81 | $23.22 | $23.81 | $23.81 | 37,944 |
| 2017-12-27 | $23.47 | $23.56 | $23.15 | $23.33 | $23.33 | 51,709 |
| 2017-12-26 | $22.20 | $23.80 | $22.20 | $23.49 | $23.49 | 147,629 |
| 2017-12-22 | $21.70 | $22.20 | $21.51 | $21.93 | $21.93 | 40,901 |
| 2017-12-21 | $21.14 | $22.01 | $21.14 | $21.83 | $21.83 | 29,671 |
| 2017-12-20 | $21.34 | $21.81 | $21.00 | $21.67 | $21.67 | 52,829 |
| 2017-12-19 | $20.72 | $21.20 | $20.72 | $21.10 | $21.10 | 21,626 |
| 2017-12-18 | $20.90 | $21.20 | $20.43 | $20.76 | $20.76 | 26,906 |
| 2017-12-15 | $20.95 | $21.00 | $20.72 | $20.88 | $20.88 | 23,559 |
| 2017-12-14 | $19.61 | $20.75 | $19.61 | $20.74 | $20.74 | 23,306 |
| 2017-12-13 | $20.86 | $21.07 | $20.17 | $20.17 | $20.17 | 25,032 |
| 2017-12-12 | $21.78 | $21.78 | $20.60 | $20.86 | $20.86 | 14,391 |
| 2017-12-11 | $21.05 | $21.70 | $21.05 | $21.67 | $21.67 | 32,408 |
| 2017-12-08 | $20.39 | $21.33 | $20.39 | $20.96 | $20.96 | 35,582 |
| 2017-12-07 | $19.73 | $20.50 | $19.73 | $20.25 | $20.25 | 23,034 |
| 2017-12-06 | $20.62 | $21.20 | $19.50 | $19.55 | $19.55 | 49,132 |
| 2017-12-05 | $21.20 | $21.61 | $21.09 | $21.37 | $21.37 | 20,900 |
| 2017-12-04 | $21.27 | $21.73 | $21.18 | $21.25 | $21.25 | 19,900 |
| 2017-12-01 | $21.10 | $22.77 | $21.08 | $22.17 | $22.17 | 69,280 |
| 2017-11-30 | $21.12 | $21.49 | $20.09 | $20.98 | $20.98 | 23,008 |
| 2017-11-29 | $21.75 | $22.05 | $20.43 | $21.26 | $21.26 | 33,212 |
| 2017-11-28 | $21.69 | $21.95 | $21.57 | $21.75 | $21.75 | 18,819 |
| 2017-11-27 | $22.15 | $22.20 | $21.31 | $21.77 | $21.77 | 52,224 |
| 2017-11-24 | $22.53 | $22.80 | $22.00 | $22.72 | $22.72 | 54,055 |
| 2017-11-22 | $21.56 | $21.88 | $21.00 | $21.86 | $21.86 | 88,010 |
| 2017-11-21 | $20.23 | $21.00 | $20.23 | $20.74 | $20.74 | 15,983 |
| 2017-11-20 | $20.70 | $20.70 | $19.51 | $20.10 | $20.10 | 12,974 |
| 2017-11-17 | $19.72 | $20.66 | $19.72 | $20.64 | $20.64 | 57,936 |
| 2017-11-16 | $19.18 | $19.45 | $19.00 | $19.06 | $19.06 | 22,822 |
| 2017-11-15 | $19.12 | $19.42 | $18.90 | $19.18 | $19.18 | 53,942 |
| 2017-11-14 | $20.00 | $20.78 | $19.20 | $19.39 | $19.39 | 50,248 |
| 2017-11-13 | $20.96 | $21.22 | $20.42 | $20.78 | $20.78 | 18,289 |
| 2017-11-10 | $21.26 | $21.44 | $20.71 | $20.93 | $20.93 | 36,064 |
| 2017-11-09 | $21.01 | $21.61 | $20.98 | $21.27 | $21.27 | 42,998 |
| 2017-11-08 | $21.20 | $22.03 | $20.13 | $20.92 | $20.92 | 143,236 |
| 2017-11-07 | $21.21 | $21.49 | $21.09 | $21.33 | $21.33 | 48,606 |
| 2017-11-06 | $19.75 | $21.70 | $19.75 | $21.45 | $21.45 | 186,890 |
| 2017-11-03 | $18.89 | $19.85 | $18.67 | $19.71 | $19.71 | 73,716 |
| 2017-11-02 | $18.32 | $18.95 | $18.27 | $18.90 | $18.90 | 44,977 |
| 2017-11-01 | $18.54 | $19.22 | $18.10 | $18.27 | $18.27 | 46,743 |
| 2017-10-31 | $18.01 | $18.60 | $18.01 | $18.50 | $18.50 | 102,489 |
| 2017-10-30 | $18.10 | $18.45 | $17.91 | $18.17 | $18.17 | 46,275 |
| 2017-10-27 | $16.72 | $18.03 | $16.66 | $18.00 | $18.00 | 317,700 |
| 2017-10-26 | $16.30 | $16.75 | $16.10 | $16.71 | $16.71 | 16,116 |
| 2017-10-25 | $16.54 | $16.54 | $16.04 | $16.42 | $16.42 | 23,602 |
| 2017-10-24 | $16.02 | $16.61 | $16.00 | $16.54 | $16.54 | 45,517 |
| 2017-10-23 | $16.14 | $16.33 | $15.99 | $16.00 | $16.00 | 9,345 |
| 2017-10-20 | $15.52 | $16.10 | $15.49 | $16.10 | $16.10 | 14,580 |
| 2017-10-19 | $15.72 | $15.99 | $15.70 | $15.72 | $15.72 | 11,472 |
| 2017-10-18 | $16.50 | $16.64 | $16.16 | $16.36 | $16.36 | 27,439 |
| 2017-10-17 | $16.32 | $16.50 | $15.77 | $16.34 | $16.34 | 35,432 |
| 2017-10-16 | $16.08 | $16.51 | $15.95 | $16.29 | $16.29 | 58,045 |
| 2017-10-13 | $15.72 | $16.00 | $15.61 | $15.81 | $15.81 | 44,248 |
| 2017-10-12 | $15.01 | $15.46 | $14.95 | $15.30 | $15.30 | 16,415 |
| 2017-10-11 | $15.49 | $15.85 | $15.40 | $15.78 | $15.78 | 36,885 |
| 2017-10-10 | $14.63 | $15.59 | $14.63 | $15.40 | $15.40 | 85,598 |
| 2017-10-09 | $14.48 | $14.53 | $14.30 | $14.40 | $14.40 | 9,069 |
| 2017-10-06 | $15.21 | $15.40 | $14.20 | $14.38 | $14.38 | 69,706 |
| 2017-10-05 | $14.85 | $15.80 | $14.85 | $15.50 | $15.50 | 27,117 |
| 2017-10-04 | $15.15 | $15.27 | $14.77 | $14.84 | $14.84 | 52,031 |
| 2017-10-03 | $15.30 | $15.41 | $15.12 | $15.12 | $15.12 | 12,244 |
| 2017-10-02 | $15.05 | $15.47 | $15.02 | $15.47 | $15.47 | 40,146 |
| 2017-09-29 | $16.20 | $16.33 | $16.04 | $16.21 | $16.21 | 14,653 |
| 2017-09-28 | $16.01 | $17.26 | $15.96 | $16.28 | $16.28 | 42,198 |
| 2017-09-27 | $16.61 | $16.80 | $16.42 | $16.69 | $16.69 | 23,950 |
| 2017-09-26 | $16.26 | $16.75 | $16.20 | $16.50 | $16.50 | 101,459 |
| 2017-09-25 | $15.80 | $16.83 | $15.78 | $16.80 | $16.80 | 371,938 |
| 2017-09-22 | $15.19 | $15.49 | $15.18 | $15.41 | $15.41 | 28,495 |
| 2017-09-21 | $15.04 | $15.55 | $15.04 | $15.50 | $15.50 | 29,197 |
| 2017-09-20 | $15.18 | $15.80 | $14.94 | $15.53 | $15.53 | 158,454 |
| 2017-09-19 | $15.13 | $15.45 | $14.70 | $14.94 | $14.94 | 48,086 |
| 2017-09-18 | $15.20 | $15.30 | $14.73 | $15.16 | $15.16 | 33,531 |
| 2017-09-15 | $15.27 | $15.40 | $15.15 | $15.33 | $15.33 | 56,739 |
| 2017-09-14 | $15.11 | $15.68 | $14.90 | $15.01 | $15.01 | 98,014 |
| 2017-09-13 | $14.03 | $14.85 | $14.03 | $14.76 | $14.76 | 81,641 |
| 2017-09-12 | $13.69 | $14.00 | $13.68 | $13.89 | $13.89 | 14,673 |
| 2017-09-11 | $13.60 | $13.88 | $13.25 | $13.80 | $13.80 | 24,902 |
| 2017-09-08 | $14.66 | $14.66 | $13.48 | $13.68 | $13.68 | 39,693 |
| 2017-09-07 | $14.37 | $14.80 | $14.37 | $14.67 | $14.67 | 28,264 |
| 2017-09-06 | $14.29 | $15.00 | $14.29 | $14.70 | $14.70 | 29,582 |
| 2017-09-05 | $13.55 | $14.48 | $13.44 | $14.21 | $14.21 | 132,331 |
| 2017-09-01 | $13.10 | $13.35 | $13.02 | $13.30 | $13.30 | 35,561 |
| 2017-08-31 | $12.75 | $13.34 | $12.75 | $13.10 | $13.10 | 50,311 |
| 2017-08-30 | $12.90 | $13.16 | $12.75 | $12.94 | $12.94 | 33,852 |
| 2017-08-29 | $13.29 | $13.35 | $12.61 | $13.16 | $13.16 | 54,151 |
| 2017-08-28 | $13.90 | $13.90 | $12.88 | $13.23 | $13.23 | 62,889 |
| 2017-08-25 | $13.98 | $14.04 | $13.80 | $13.85 | $13.85 | 18,964 |
| 2017-08-24 | $13.77 | $14.09 | $13.59 | $13.87 | $13.87 | 38,511 |
| 2017-08-23 | $13.81 | $14.28 | $13.75 | $14.20 | $14.20 | 20,956 |
| 2017-08-22 | $13.80 | $14.10 | $13.68 | $13.80 | $13.80 | 35,786 |
| 2017-08-21 | $14.56 | $14.67 | $13.75 | $13.91 | $13.91 | 15,228 |
| 2017-08-18 | $13.20 | $14.65 | $13.18 | $14.65 | $14.65 | 46,151 |
| 2017-08-17 | $13.10 | $13.44 | $13.10 | $13.44 | $13.44 | 13,176 |
| 2017-08-16 | $13.75 | $13.94 | $13.18 | $13.45 | $13.45 | 36,061 |
| 2017-08-15 | $13.62 | $13.93 | $13.50 | $13.80 | $13.80 | 16,533 |
| 2017-08-14 | $14.41 | $15.27 | $14.01 | $14.15 | $14.15 | 43,717 |
| 2017-08-11 | $14.70 | $14.93 | $14.40 | $14.76 | $14.76 | 18,200 |
| 2017-08-10 | $15.43 | $15.93 | $14.80 | $14.85 | $14.85 | 64,693 |
| 2017-08-09 | $15.35 | $15.52 | $15.20 | $15.50 | $15.50 | 28,284 |
| 2017-08-08 | $15.00 | $15.50 | $15.00 | $15.15 | $15.15 | 25,142 |
| 2017-08-07 | $15.00 | $15.40 | $14.80 | $15.30 | $15.30 | 17,725 |
| 2017-08-04 | $15.00 | $15.68 | $15.00 | $15.52 | $15.52 | 19,476 |
| 2017-08-03 | $15.61 | $15.85 | $14.99 | $14.99 | $14.99 | 27,444 |
| 2017-08-02 | $15.29 | $15.54 | $14.80 | $15.45 | $15.45 | 40,395 |
| 2017-08-01 | $16.00 | $16.00 | $14.66 | $15.35 | $15.35 | 35,455 |
| 2017-07-31 | $15.65 | $16.28 | $15.34 | $16.21 | $16.21 | 105,441 |
| 2017-07-28 | $15.00 | $15.72 | $15.00 | $15.60 | $15.60 | 137,395 |
| 2017-07-27 | $14.69 | $15.18 | $14.59 | $15.04 | $15.04 | 143,188 |
| 2017-07-26 | $14.49 | $14.88 | $14.17 | $14.72 | $14.72 | 154,497 |
| 2017-07-25 | $12.95 | $14.15 | $12.85 | $14.07 | $14.07 | 205,984 |
| 2017-07-24 | $12.80 | $12.92 | $12.40 | $12.90 | $12.90 | 27,485 |
| 2017-07-21 | $13.35 | $13.35 | $12.40 | $12.40 | $12.40 | 68,989 |
| 2017-07-20 | $14.00 | $14.05 | $13.35 | $13.43 | $13.43 | 62,474 |
| 2017-07-19 | $13.24 | $13.75 | $13.20 | $13.73 | $13.73 | 105,260 |
| 2017-07-18 | $13.34 | $13.43 | $12.80 | $13.16 | $13.16 | 24,209 |
| 2017-07-17 | $13.06 | $13.35 | $13.00 | $13.00 | $13.00 | 18,956 |
| 2017-07-14 | $13.02 | $13.38 | $13.02 | $13.23 | $13.23 | 65,529 |
| 2017-07-13 | $12.70 | $12.95 | $12.68 | $12.82 | $12.82 | 22,515 |
| 2017-07-12 | $12.74 | $13.00 | $12.21 | $12.67 | $12.67 | 59,842 |
| 2017-07-11 | $11.99 | $12.40 | $11.90 | $12.20 | $12.20 | 38,272 |
| 2017-07-10 | $12.10 | $12.14 | $11.91 | $12.00 | $12.00 | 36,973 |
| 2017-07-07 | $12.82 | $12.90 | $11.80 | $12.05 | $12.05 | 127,397 |
| 2017-07-06 | $12.99 | $13.26 | $12.85 | $12.91 | $12.91 | 35,481 |
| 2017-07-05 | $13.83 | $13.83 | $12.75 | $12.93 | $12.93 | 35,173 |
| 2017-07-03 | $13.40 | $13.95 | $13.40 | $13.84 | $13.84 | 52,868 |
| 2017-06-30 | $13.42 | $13.42 | $12.75 | $13.35 | $13.35 | 59,570 |
| 2017-06-29 | $13.30 | $13.30 | $12.72 | $12.85 | $12.85 | 60,947 |
| 2017-06-28 | $13.48 | $13.75 | $12.90 | $13.30 | $13.30 | 33,410 |
| 2017-06-27 | $14.00 | $14.00 | $13.35 | $13.45 | $13.45 | 32,300 |
| 2017-06-26 | $13.28 | $13.45 | $12.80 | $13.25 | $13.25 | 44,100 |
| 2017-06-23 | $13.50 | $13.50 | $13.00 | $13.19 | $13.19 | 31,235 |
| 2017-06-22 | $13.50 | $13.50 | $12.77 | $13.45 | $13.45 | 49,400 |
| 2017-06-21 | $13.35 | $13.55 | $12.96 | $13.30 | $13.30 | 49,433 |
| 2017-06-20 | $13.13 | $13.80 | $12.55 | $13.34 | $13.34 | 83,432 |
| 2017-06-19 | $13.88 | $14.00 | $13.79 | $14.00 | $14.00 | 80,315 |
| 2017-06-16 | $13.63 | $13.88 | $13.59 | $13.77 | $13.77 | 38,474 |
| 2017-06-15 | $13.36 | $13.64 | $13.10 | $13.50 | $13.50 | 74,032 |
| 2017-06-14 | $14.16 | $14.20 | $13.45 | $13.55 | $13.55 | 82,200 |
| 2017-06-13 | $14.43 | $14.43 | $14.01 | $14.30 | $14.30 | 41,737 |
| 2017-06-12 | $14.55 | $14.72 | $14.01 | $14.32 | $14.32 | 47,617 |
| 2017-06-09 | $14.08 | $14.40 | $14.00 | $14.25 | $14.25 | 96,897 |
| 2017-06-08 | $14.12 | $14.43 | $14.01 | $14.19 | $14.19 | 94,167 |
| 2017-06-07 | $15.60 | $15.60 | $14.20 | $14.39 | $14.39 | 261,346 |
| 2017-06-06 | $15.35 | $15.76 | $15.00 | $15.72 | $15.72 | 52,925 |
| 2017-06-05 | $15.34 | $15.48 | $15.04 | $15.30 | $15.30 | 72,742 |
| 2017-06-02 | $15.47 | $15.65 | $15.20 | $15.61 | $15.61 | 111,720 |
| 2017-06-01 | $16.04 | $16.44 | $15.78 | $16.00 | $16.00 | 60,445 |
| 2017-05-31 | $16.30 | $16.30 | $15.63 | $15.99 | $15.99 | 164,383 |
| 2017-05-30 | $16.51 | $17.05 | $16.39 | $16.78 | $16.78 | 34,448 |
| 2017-05-26 | $16.31 | $17.15 | $16.29 | $16.91 | $16.91 | 86,191 |
| 2017-05-25 | $18.48 | $18.64 | $16.00 | $16.31 | $16.31 | 244,845 |
| 2017-05-24 | $18.99 | $19.35 | $18.63 | $18.88 | $18.88 | 96,205 |
| 2017-05-23 | $18.58 | $19.01 | $18.40 | $18.98 | $18.98 | 117,161 |
| 2017-05-22 | $18.34 | $18.98 | $18.34 | $18.51 | $18.51 | 122,467 |
| 2017-05-19 | $17.31 | $18.21 | $17.31 | $18.11 | $18.11 | 152,692 |
| 2017-05-18 | $16.50 | $17.28 | $16.44 | $17.02 | $17.02 | 55,713 |
| 2017-05-17 | $16.74 | $17.17 | $16.51 | $16.76 | $16.76 | 97,093 |
| 2017-05-16 | $16.65 | $17.05 | $16.41 | $16.42 | $16.42 | 94,510 |
| 2017-05-15 | $17.22 | $17.22 | $16.53 | $16.65 | $16.65 | 168,660 |
| 2017-05-12 | $16.55 | $16.55 | $15.70 | $15.82 | $15.82 | 69,685 |
| 2017-05-11 | $16.37 | $16.50 | $16.00 | $16.03 | $16.03 | 72,889 |
| 2017-05-10 | $15.96 | $16.50 | $15.80 | $16.30 | $16.30 | 152,635 |
| 2017-05-09 | $15.81 | $16.00 | $15.65 | $15.65 | $15.65 | 63,577 |
| 2017-05-08 | $15.90 | $16.25 | $15.85 | $15.90 | $15.90 | 81,632 |
| 2017-05-05 | $15.98 | $16.30 | $15.58 | $15.82 | $15.82 | 96,941 |
| 2017-05-04 | $15.83 | $16.03 | $15.51 | $15.98 | $15.98 | 190,687 |
| 2017-05-03 | $16.61 | $16.61 | $15.75 | $16.30 | $16.30 | 103,540 |
| 2017-05-02 | $17.00 | $17.01 | $15.83 | $16.09 | $16.09 | 381,626 |
| 2017-05-01 | $17.00 | $17.30 | $16.54 | $16.95 | $16.95 | 103,353 |
| 2017-04-28 | $17.53 | $17.75 | $17.00 | $17.27 | $17.27 | 62,049 |
| 2017-04-27 | $17.03 | $17.39 | $16.41 | $17.30 | $17.30 | 282,776 |
| 2017-04-26 | $17.93 | $18.30 | $17.00 | $17.46 | $17.46 | 93,983 |
| 2017-04-25 | $17.25 | $18.15 | $17.03 | $17.96 | $17.96 | 97,203 |
| 2017-04-24 | $17.66 | $17.82 | $17.24 | $17.40 | $17.40 | 91,527 |
| 2017-04-21 | $18.84 | $18.92 | $17.37 | $17.82 | $17.82 | 148,700 |
| 2017-04-20 | $19.30 | $19.44 | $18.77 | $18.77 | $18.77 | 199,679 |
| 2017-04-19 | $21.57 | $21.71 | $18.84 | $19.24 | $19.24 | 113,569 |
| 2017-04-18 | $21.27 | $22.00 | $20.84 | $21.67 | $21.67 | 45,448 |
| 2017-04-17 | $22.22 | $22.30 | $21.64 | $21.75 | $21.75 | 115,047 |
| 2017-04-13 | $21.93 | $22.60 | $21.93 | $22.25 | $22.25 | 52,605 |
| 2017-04-12 | $23.31 | $23.31 | $21.97 | $22.18 | $22.18 | 72,158 |
| 2017-04-11 | $21.80 | $22.65 | $21.80 | $22.42 | $22.42 | 154,417 |
| 2017-04-10 | $21.82 | $22.26 | $21.76 | $22.20 | $22.20 | 115,781 |
| 2017-04-07 | $20.79 | $21.35 | $20.79 | $21.26 | $21.26 | 110,914 |
| 2017-04-06 | $20.00 | $20.77 | $19.75 | $20.58 | $20.58 | 123,743 |
| 2017-04-05 | $20.60 | $20.80 | $19.60 | $19.73 | $19.73 | 122,639 |
| 2017-04-04 | $19.00 | $19.99 | $19.00 | $19.90 | $19.90 | 83,237 |
| 2017-04-03 | $18.79 | $19.55 | $17.83 | $19.01 | $19.01 | 52,100 |
| 2017-03-31 | $19.07 | $19.60 | $18.82 | $19.50 | $19.50 | 92,200 |
| 2017-03-30 | $18.38 | $19.25 | $18.28 | $19.15 | $19.15 | 245,500 |
| 2017-03-29 | $17.17 | $18.32 | $17.10 | $18.28 | $18.28 | 258,200 |
| 2017-03-28 | $17.01 | $17.40 | $16.87 | $17.10 | $17.10 | 96,600 |
| 2017-03-27 | $16.20 | $16.82 | $15.75 | $16.59 | $16.59 | 145,500 |
| 2017-03-24 | $16.60 | $17.00 | $16.45 | $16.90 | $16.90 | 35,500 |
| 2017-03-23 | $16.82 | $17.03 | $16.32 | $16.50 | $16.50 | 48,800 |
| 2017-03-22 | $16.66 | $17.08 | $16.11 | $16.82 | $16.82 | 150,900 |
| 2017-03-21 | $17.83 | $17.91 | $16.86 | $17.04 | $17.04 | 142,100 |
| 2017-03-20 | $17.71 | $18.00 | $17.50 | $17.83 | $17.83 | 64,900 |
| 2017-03-17 | $18.43 | $18.48 | $18.00 | $18.20 | $18.20 | 37,800 |
| 2017-03-16 | $18.45 | $18.45 | $17.83 | $18.10 | $18.10 | 107,300 |
| 2017-03-15 | $17.60 | $18.25 | $17.60 | $18.22 | $18.22 | 101,800 |
| 2017-03-14 | $17.73 | $17.75 | $16.50 | $17.35 | $17.35 | 299,800 |
| 2017-03-13 | $17.67 | $18.07 | $17.50 | $17.95 | $17.95 | 184,600 |
| 2017-03-10 | $19.04 | $19.17 | $17.65 | $17.73 | $17.73 | 281,100 |
| 2017-03-09 | $19.90 | $19.94 | $18.06 | $19.04 | $19.04 | 321,000 |
| 2017-03-08 | $22.90 | $23.20 | $19.70 | $19.93 | $19.93 | 542,800 |
| 2017-03-07 | $24.30 | $24.30 | $23.51 | $23.51 | $23.51 | 103,600 |
| 2017-03-06 | $23.67 | $24.05 | $23.60 | $23.67 | $23.67 | 68,100 |
| 2017-03-03 | $23.10 | $23.90 | $23.10 | $23.66 | $23.66 | 84,200 |
| 2017-03-02 | $23.87 | $24.10 | $22.95 | $23.09 | $23.09 | 352,600 |
| 2017-03-01 | $24.80 | $25.25 | $24.50 | $24.50 | $24.50 | 90,800 |
| 2017-02-28 | $24.18 | $24.89 | $23.84 | $24.82 | $24.82 | 186,000 |
| 2017-02-27 | $25.50 | $25.50 | $24.88 | $24.89 | $24.89 | 52,400 |
| 2017-02-24 | $24.61 | $25.15 | $24.61 | $24.85 | $24.85 | 31,400 |
| 2017-02-23 | $25.35 | $25.90 | $25.20 | $25.26 | $25.26 | 277,900 |
| 2017-02-22 | $24.94 | $25.25 | $24.20 | $24.32 | $24.32 | 130,800 |
| 2017-02-21 | $25.10 | $26.00 | $25.10 | $25.35 | $25.35 | 343,500 |
| 2017-02-17 | $24.50 | $24.55 | $24.05 | $24.55 | $24.55 | 49,100 |
| 2017-02-16 | $24.27 | $24.80 | $23.80 | $24.57 | $24.57 | 105,200 |
| 2017-02-15 | $24.23 | $24.85 | $24.00 | $24.38 | $24.38 | 67,700 |
| 2017-02-14 | $24.45 | $24.93 | $24.30 | $24.50 | $24.50 | 204,700 |
| 2017-02-13 | $24.69 | $24.70 | $23.91 | $24.10 | $24.10 | 118,500 |
| 2017-02-10 | $24.39 | $25.65 | $24.39 | $25.26 | $25.26 | 232,600 |
| 2017-02-09 | $24.00 | $24.40 | $23.90 | $24.26 | $24.26 | 137,500 |
| 2017-02-08 | $22.87 | $23.70 | $22.48 | $23.52 | $23.52 | 182,500 |
| 2017-02-07 | $23.45 | $23.58 | $22.86 | $23.26 | $23.26 | 379,700 |
| 2017-02-06 | $25.25 | $25.45 | $24.31 | $24.50 | $24.50 | 101,200 |
| 2017-02-03 | $24.75 | $25.90 | $24.75 | $25.43 | $25.43 | 62,000 |
| 2017-02-02 | $25.41 | $25.80 | $24.72 | $25.00 | $25.00 | 107,400 |
| 2017-02-01 | $24.53 | $25.45 | $24.25 | $25.06 | $25.06 | 193,299 |
| 2017-01-31 | $23.96 | $25.00 | $23.91 | $24.15 | $24.15 | 182,523 |
| 2017-01-30 | $24.70 | $24.70 | $23.70 | $23.91 | $23.91 | 77,713 |
| 2017-01-27 | $24.90 | $24.95 | $24.06 | $24.70 | $24.70 | 181,073 |
| 2017-01-26 | $24.30 | $25.74 | $24.30 | $25.47 | $25.47 | 276,755 |
| 2017-01-25 | $24.13 | $24.98 | $24.00 | $24.29 | $24.29 | 110,311 |
| 2017-01-24 | $24.30 | $25.11 | $24.30 | $24.45 | $24.45 | 108,331 |
| 2017-01-23 | $23.60 | $24.40 | $23.50 | $24.12 | $24.12 | 89,171 |
| 2017-01-20 | $23.98 | $25.21 | $23.98 | $24.59 | $24.59 | 232,745 |
| 2017-01-19 | $23.86 | $23.99 | $23.01 | $23.30 | $23.30 | 120,543 |
| 2017-01-18 | $23.81 | $24.50 | $23.00 | $23.40 | $23.40 | 264,118 |
| 2017-01-17 | $25.49 | $26.10 | $24.88 | $25.02 | $25.02 | 118,043 |
| 2017-01-13 | $24.94 | $25.76 | $24.75 | $24.99 | $24.99 | 89,250 |
| 2017-01-12 | $26.00 | $26.18 | $25.38 | $25.75 | $25.75 | 300,661 |
| 2017-01-11 | $23.56 | $25.25 | $22.91 | $24.79 | $24.79 | 245,562 |
| 2017-01-10 | $24.66 | $25.00 | $22.90 | $22.90 | $22.90 | 195,600 |
| 2017-01-09 | $26.00 | $26.00 | $24.30 | $24.38 | $24.38 | 324,591 |
| 2017-01-06 | $27.20 | $27.70 | $26.61 | $27.00 | $27.00 | 162,735 |
| 2017-01-05 | $26.85 | $27.50 | $25.81 | $26.90 | $26.90 | 163,656 |
| 2017-01-04 | $25.16 | $26.35 | $24.95 | $25.96 | $25.96 | 137,463 |
| 2017-01-03 | $28.75 | $29.10 | $24.80 | $25.27 | $25.27 | 397,007 |
| 2016-12-30 | $27.11 | $27.18 | $26.60 | $27.10 | $27.10 | 126,518 |
| 2016-12-29 | $27.20 | $27.75 | $27.01 | $27.20 | $27.20 | 113,113 |
| 2016-12-28 | $27.20 | $28.00 | $27.20 | $27.40 | $27.40 | 199,807 |
| 2016-12-27 | $26.12 | $27.56 | $25.89 | $27.23 | $27.23 | 335,420 |
| 2016-12-23 | $25.40 | $26.15 | $25.28 | $26.09 | $26.09 | 135,397 |
| 2016-12-22 | $25.50 | $26.26 | $25.50 | $25.50 | $25.50 | 152,702 |
| 2016-12-21 | $26.33 | $26.86 | $25.01 | $25.44 | $25.44 | 215,713 |
| 2016-12-20 | $26.49 | $27.15 | $25.98 | $26.49 | $26.49 | 318,578 |
| 2016-12-19 | $25.84 | $26.40 | $25.50 | $25.90 | $25.90 | 252,378 |
| 2016-12-16 | $24.50 | $26.20 | $24.50 | $26.02 | $26.02 | 473,025 |
| 2016-12-15 | $23.83 | $25.43 | $23.60 | $24.80 | $24.80 | 436,446 |
| 2016-12-14 | $26.43 | $27.25 | $24.50 | $24.70 | $24.70 | 434,959 |
| 2016-12-13 | $27.80 | $27.98 | $26.70 | $27.40 | $27.40 | 825,649 |
| 2016-12-12 | $27.75 | $28.79 | $26.50 | $26.55 | $26.55 | 1,494,214 |
| 2016-12-09 | $23.53 | $25.48 | $20.00 | $25.41 | $25.41 | 3,631,745 |
| 2016-12-08 | $23.63 | $24.64 | $23.11 | $24.62 | $24.62 | 19,395,146 |
| 2016-12-07 | $23.72 | $24.31 | $23.05 | $23.25 | $23.25 | 21,653,852 |
| 2016-12-06 | $24.14 | $24.99 | $23.84 | $24.51 | $24.51 | 20,787,840 |
| 2016-12-05 | $26.75 | $26.85 | $24.94 | $25.03 | $25.03 | 22,809,880 |
| 2016-12-02 | $25.38 | $26.02 | $24.82 | $25.72 | $25.72 | 25,838,700 |
| 2016-12-01 | $24.82 | $26.07 | $24.48 | $24.77 | $24.77 | 41,138,451 |
| 2016-10-28 | $24.98 | $25.81 | $23.79 | $24.31 | $24.31 | 17,300,745 |
| 2016-10-27 | $25.69 | $26.30 | $25.14 | $25.70 | $25.70 | 12,914,079 |
| 2016-10-26 | $24.74 | $26.43 | $24.51 | $24.92 | $24.92 | 18,006,075 |
| 2016-10-25 | $26.62 | $27.18 | $25.83 | $26.02 | $26.02 | 16,409,150 |
| 2016-10-24 | $26.65 | $27.35 | $25.66 | $27.22 | $27.22 | 17,862,098 |
| 2016-10-21 | $27.14 | $27.75 | $26.62 | $27.70 | $27.70 | 13,548,995 |
| 2016-10-20 | $27.73 | $28.12 | $26.98 | $27.21 | $27.21 | 16,727,828 |
| 2016-10-19 | $28.38 | $29.92 | $28.25 | $28.95 | $28.95 | 21,440,322 |
| 2016-10-18 | $27.73 | $27.81 | $26.56 | $27.47 | $27.47 | 13,446,558 |
| 2016-10-17 | $27.27 | $27.34 | $26.21 | $26.88 | $26.88 | 11,286,947 |
| 2016-10-11 | $29.29 | $29.66 | $27.72 | $28.44 | $28.44 | 17,558,728 |
| 2016-10-10 | $28.10 | $29.79 | $28.10 | $29.09 | $29.09 | 22,174,143 |
| 2016-10-07 | $27.86 | $27.98 | $26.24 | $26.64 | $26.64 | 17,275,065 |
| 2016-10-06 | $27.74 | $28.18 | $27.09 | $28.08 | $28.08 | 17,390,480 |
| 2016-10-05 | $26.75 | $27.17 | $26.07 | $26.81 | $26.81 | 22,495,306 |
| 2016-10-04 | $25.76 | $25.86 | $24.81 | $25.09 | $25.09 | 21,478,513 |
| 2016-10-03 | $24.82 | $25.69 | $23.94 | $25.13 | $25.13 | 19,022,826 |
| 2016-09-30 | $24.31 | $24.60 | $23.76 | $24.08 | $24.08 | 22,195,006 |
| 2016-09-27 | $19.60 | $20.21 | $19.00 | $19.48 | $19.48 | 27,986,934 |
| 2016-09-26 | $20.62 | $21.75 | $20.44 | $21.06 | $21.06 | 15,726,386 |
| 2016-09-23 | $21.64 | $22.17 | $19.20 | $19.80 | $19.80 | 30,019,915 |
| 2016-09-22 | $22.18 | $22.40 | $21.61 | $21.83 | $21.83 | 23,500,489 |
| 2016-09-21 | $20.25 | $21.19 | $20.03 | $21.13 | $21.13 | 29,882,052 |
| 2016-09-20 | $18.10 | $19.55 | $17.87 | $19.16 | $19.16 | 28,620,276 |
| 2016-09-19 | $19.01 | $19.95 | $18.77 | $18.77 | $18.77 | 26,167,589 |
| 2016-09-16 | $18.43 | $19.25 | $18.31 | $18.77 | $18.77 | 27,752,857 |
| 2016-09-15 | $19.67 | $20.34 | $18.95 | $19.69 | $19.69 | 22,559,879 |
| 2016-09-14 | $20.50 | $21.48 | $19.10 | $19.44 | $19.44 | 37,946,225 |
| 2016-09-13 | $21.84 | $22.38 | $20.96 | $21.13 | $21.13 | 17,982,538 |
| 2016-09-12 | $21.35 | $23.50 | $21.13 | $22.83 | $22.83 | 14,377,061 |
| 2016-09-09 | $23.89 | $24.06 | $22.51 | $22.61 | $22.61 | 17,909,797 |
| 2016-09-08 | $23.55 | $25.55 | $22.68 | $25.04 | $25.04 | 34,484,606 |
| 2016-09-07 | $21.58 | $22.40 | $20.97 | $22.20 | $22.20 | 21,865,686 |
| 2016-09-06 | $20.30 | $21.50 | $20.09 | $21.40 | $21.40 | 19,416,600 |
| 2016-09-02 | $20.36 | $21.09 | $20.07 | $20.48 | $20.48 | 23,253,112 |
| 2016-09-01 | $20.39 | $20.86 | $18.90 | $19.59 | $19.59 | 27,201,297 |
| 2016-08-31 | $23.11 | $23.46 | $21.06 | $21.49 | $21.49 | 18,950,500 |
| 2016-08-30 | $25.30 | $25.54 | $23.63 | $23.93 | $23.93 | 17,768,936 |
| 2016-08-29 | $24.51 | $25.22 | $24.25 | $24.78 | $24.78 | 12,398,774 |
| 2016-08-26 | $25.41 | $27.21 | $24.77 | $25.36 | $25.36 | 20,742,871 |
| 2016-08-25 | $24.40 | $25.59 | $24.12 | $25.40 | $25.40 | 16,474,808 |
| 2016-08-24 | $25.44 | $26.06 | $23.98 | $24.51 | $24.51 | 23,318,467 |
| 2016-08-23 | $24.51 | $27.10 | $24.32 | $26.52 | $26.52 | 18,353,710 |
| 2016-08-22 | $26.60 | $26.72 | $25.53 | $25.61 | $25.61 | 18,519,115 |
| 2016-08-19 | $28.50 | $28.70 | $27.65 | $28.39 | $28.39 | 19,918,757 |
| 2016-08-18 | $26.90 | $28.45 | $26.82 | $28.16 | $28.16 | 26,662,310 |
| 2016-08-17 | $25.20 | $26.17 | $24.29 | $26.07 | $26.07 | 26,775,248 |
| 2016-08-16 | $24.57 | $25.71 | $23.99 | $25.48 | $25.48 | 27,499,186 |
| 2016-08-15 | $23.29 | $24.47 | $23.10 | $24.36 | $24.36 | 24,613,276 |
| 2016-08-12 | $21.46 | $22.69 | $21.23 | $22.65 | $22.65 | 25,491,442 |
| 2016-08-11 | $19.03 | $21.50 | $18.90 | $20.90 | $20.90 | 28,697,880 |
| 2016-08-10 | $20.40 | $21.00 | $18.30 | $18.36 | $18.36 | 22,442,126 |
| 2016-08-09 | $20.90 | $21.19 | $19.82 | $20.13 | $20.13 | 20,730,814 |
| 2016-08-08 | $19.98 | $21.00 | $19.94 | $20.27 | $20.27 | 21,968,345 |
| 2016-08-05 | $18.76 | $19.01 | $17.88 | $18.98 | $18.98 | 21,225,479 |
| 2016-08-04 | $17.38 | $19.25 | $17.24 | $18.82 | $18.82 | 26,039,122 |
| 2016-08-03 | $16.30 | $18.07 | $15.73 | $18.01 | $18.01 | 29,306,135 |
| 2016-08-02 | $17.57 | $17.78 | $15.73 | $16.24 | $16.24 | 19,716,174 |
| 2016-08-01 | $17.80 | $17.98 | $16.49 | $16.68 | $16.68 | 25,292,476 |
| 2016-07-29 | $17.92 | $18.91 | $17.48 | $18.62 | $18.62 | 21,618,208 |
| 2016-07-28 | $19.19 | $19.43 | $18.09 | $18.14 | $18.14 | 19,612,594 |
| 2016-07-27 | $20.75 | $21.15 | $18.95 | $19.44 | $19.44 | 22,159,265 |
| 2016-07-26 | $20.74 | $21.13 | $20.27 | $20.57 | $20.57 | 15,912,680 |
| 2016-07-25 | $21.40 | $21.55 | $20.81 | $20.96 | $20.96 | 19,067,446 |
| 2016-07-22 | $23.26 | $23.35 | $22.00 | $22.79 | $22.79 | 19,361,306 |
| 2016-07-21 | $24.58 | $25.13 | $23.30 | $23.31 | $23.31 | 19,971,105 |
| 2016-07-20 | $23.69 | $25.80 | $23.43 | $24.87 | $24.87 | 21,206,535 |
| 2016-07-19 | $25.39 | $25.53 | $24.61 | $24.81 | $24.81 | 12,792,760 |
| 2016-07-18 | $25.38 | $25.96 | $24.87 | $25.62 | $25.62 | 16,352,604 |
| 2016-07-15 | $26.79 | $27.43 | $26.12 | $26.79 | $26.79 | 12,533,655 |
| 2016-07-14 | $25.94 | $26.50 | $25.25 | $25.99 | $25.99 | 10,951,973 |
| 2016-07-13 | $27.56 | $28.28 | $24.53 | $25.25 | $25.25 | 19,849,572 |
| 2016-07-12 | $27.46 | $28.78 | $26.37 | $28.50 | $28.50 | 18,385,744 |
| 2016-07-11 | $26.57 | $26.90 | $24.63 | $24.67 | $24.67 | 13,077,888 |
| 2016-07-08 | $26.61 | $26.93 | $25.21 | $25.92 | $25.92 | 15,212,492 |
| 2016-07-07 | $31.45 | $31.74 | $25.50 | $25.93 | $25.93 | 36,687,567 |
| 2016-07-06 | $28.24 | $30.63 | $27.66 | $30.06 | $30.06 | 14,766,872 |
| 2016-07-05 | $30.45 | $30.61 | $28.15 | $29.00 | $29.00 | 23,024,744 |
| 2016-07-01 | $31.90 | $34.05 | $31.82 | $34.02 | $34.02 | 11,567,105 |
| 2016-06-30 | $33.20 | $34.30 | $31.92 | $32.43 | $32.43 | 13,100,611 |
| 2016-06-29 | $32.45 | $35.76 | $32.20 | $34.26 | $34.26 | 17,415,908 |
| 2016-06-28 | $31.25 | $31.74 | $29.71 | $31.70 | $31.70 | 12,974,188 |
| 2016-06-27 | $29.84 | $29.86 | $27.80 | $29.48 | $29.48 | 16,069,016 |
| 2016-06-24 | $31.25 | $33.04 | $31.05 | $31.33 | $31.33 | 19,456,963 |
| 2016-06-23 | $36.25 | $36.83 | $34.97 | $36.57 | $36.57 | 10,210,885 |
| 2016-06-22 | $36.99 | $37.35 | $33.13 | $34.76 | $34.76 | 14,131,675 |
| 2016-06-21 | $34.73 | $36.43 | $34.07 | $36.01 | $36.01 | 10,156,514 |
| 2016-06-20 | $35.35 | $36.55 | $34.85 | $36.10 | $36.10 | 12,932,130 |
| 2016-06-17 | $32.33 | $34.05 | $31.83 | $33.94 | $33.94 | 13,970,123 |
| 2016-06-16 | $32.08 | $32.12 | $29.53 | $29.74 | $29.74 | 23,555,095 |
| 2016-06-15 | $33.43 | $35.35 | $32.32 | $32.74 | $32.74 | 17,764,264 |
| 2016-06-14 | $35.00 | $35.43 | $34.35 | $34.94 | $34.94 | 10,013,433 |
| 2016-06-13 | $34.77 | $36.84 | $34.65 | $35.22 | $35.22 | 10,289,783 |
| 2016-06-10 | $37.73 | $38.44 | $35.87 | $36.20 | $36.20 | 19,280,697 |
| 2016-06-09 | $39.38 | $40.63 | $39.29 | $39.87 | $39.87 | 15,323,222 |
| 2016-06-08 | $40.84 | $41.83 | $40.18 | $41.77 | $41.77 | 14,910,693 |
| 2016-06-07 | $38.58 | $39.77 | $38.24 | $39.71 | $39.71 | 13,148,441 |
| 2016-06-06 | $37.77 | $38.32 | $36.63 | $37.93 | $37.93 | 14,597,871 |
| 2016-06-03 | $36.54 | $36.59 | $34.92 | $35.91 | $35.91 | 12,780,250 |
| 2016-06-02 | $34.62 | $37.27 | $34.42 | $36.32 | $36.32 | 17,682,510 |
| 2016-06-01 | $34.19 | $36.97 | $33.63 | $36.94 | $36.94 | 14,854,089 |
| 2016-05-31 | $37.50 | $38.86 | $36.00 | $36.40 | $36.40 | 11,741,381 |
| 2016-05-27 | $36.27 | $37.55 | $35.78 | $37.48 | $37.48 | 10,297,452 |
| 2016-05-26 | $38.76 | $38.77 | $36.90 | $37.13 | $37.13 | 10,928,181 |
| 2016-05-25 | $36.80 | $38.08 | $35.66 | $37.95 | $37.95 | 14,655,576 |
| 2016-05-24 | $34.74 | $36.27 | $34.63 | $36.05 | $36.05 | 10,706,391 |
| 2016-05-23 | $33.16 | $34.86 | $33.05 | $34.59 | $34.59 | 11,642,863 |
| 2016-05-20 | $35.80 | $36.40 | $34.15 | $35.34 | $35.34 | 13,621,113 |
| 2016-05-19 | $33.91 | $35.84 | $32.64 | $35.71 | $35.71 | 15,462,332 |
| 2016-05-18 | $36.39 | $37.70 | $34.95 | $35.07 | $35.07 | 20,226,519 |
| 2016-05-17 | $35.43 | $37.05 | $35.06 | $36.96 | $36.96 | 14,882,953 |
| 2016-05-16 | $34.80 | $35.74 | $34.41 | $35.51 | $35.51 | 15,970,881 |
| 2016-05-13 | $32.02 | $32.70 | $31.31 | $32.26 | $32.26 | 10,528,689 |
| 2016-05-12 | $33.60 | $33.62 | $30.97 | $32.85 | $32.85 | 17,437,892 |
| 2016-05-11 | $28.59 | $32.55 | $28.08 | $31.99 | $31.99 | 21,719,254 |
| 2016-05-10 | $27.41 | $29.42 | $27.19 | $29.24 | $29.24 | 15,797,709 |
| 2016-05-09 | $28.36 | $28.69 | $26.59 | $26.86 | $26.86 | 18,951,893 |
| 2016-05-06 | $27.92 | $30.59 | $27.68 | $29.11 | $29.11 | 14,781,858 |
| 2016-05-05 | $31.18 | $31.27 | $27.94 | $28.66 | $28.66 | 19,311,105 |
| 2016-05-04 | $28.77 | $29.66 | $26.57 | $27.82 | $27.82 | 13,212,029 |
| 2016-05-03 | $28.27 | $28.58 | $26.77 | $27.35 | $27.35 | 15,264,137 |
| 2016-05-02 | $31.60 | $31.62 | $29.13 | $29.91 | $29.91 | 16,425,116 |
| 2016-04-20 | $24.08 | $28.89 | $23.87 | $27.94 | $27.94 | 25,174,738 |
| 2016-04-19 | $24.26 | $26.37 | $24.12 | $25.71 | $25.71 | 12,709,168 |
| 2016-04-18 | $21.38 | $24.30 | $21.08 | $23.68 | $23.68 | 15,939,203 |
| 2016-04-15 | $24.54 | $24.92 | $23.49 | $24.36 | $24.36 | 14,576,725 |
| 2016-04-14 | $26.81 | $27.35 | $25.65 | $26.11 | $26.11 | 13,090,810 |
| 2016-04-13 | $26.85 | $28.10 | $26.02 | $26.36 | $26.36 | 23,865,209 |
| 2016-04-12 | $25.30 | $27.82 | $24.78 | $27.32 | $27.32 | 26,605,026 |
| 2016-04-11 | $24.07 | $25.12 | $23.75 | $24.59 | $24.59 | 22,028,700 |
| 2016-04-08 | $22.66 | $23.49 | $22.42 | $22.97 | $22.97 | 26,850,128 |
| 2016-04-07 | $19.63 | $19.97 | $18.60 | $19.77 | $19.77 | 19,114,600 |
| 2016-04-06 | $19.07 | $20.49 | $18.67 | $20.40 | $20.40 | 23,747,898 |
| 2016-04-05 | $17.31 | $17.95 | $16.81 | $17.58 | $17.58 | 17,965,516 |
| 2016-04-04 | $18.77 | $19.63 | $17.20 | $17.29 | $17.29 | 16,416,678 |
| 2016-04-01 | $19.34 | $19.68 | $18.81 | $18.81 | $18.81 | 23,248,117 |
| 2016-03-28 | $23.42 | $23.85 | $22.54 | $23.50 | $23.50 | 7,280,899 |
| 2016-03-24 | $21.87 | $24.08 | $21.57 | $23.78 | $23.78 | 13,253,200 |
| 2016-03-23 | $25.88 | $26.22 | $24.03 | $24.21 | $24.21 | 15,510,621 |
| 2016-03-22 | $26.55 | $28.42 | $26.34 | $27.55 | $27.55 | 11,513,851 |
| 2016-03-21 | $27.26 | $28.19 | $26.23 | $27.95 | $27.95 | 14,712,176 |
| 2016-03-18 | $28.96 | $29.64 | $26.76 | $27.10 | $27.10 | 22,791,381 |
| 2016-03-17 | $26.41 | $28.03 | $25.80 | $27.60 | $27.60 | 19,188,724 |
| 2016-03-16 | $23.17 | $25.12 | $23.17 | $24.95 | $24.95 | 16,638,447 |
| 2016-03-15 | $21.99 | $22.04 | $20.98 | $21.74 | $21.74 | 14,520,223 |
| 2016-03-14 | $23.26 | $23.39 | $22.17 | $23.06 | $23.06 | 15,871,007 |
| 2016-03-11 | $2.56 | $2.61 | $2.45 | $2.53 | $25.30 | 1,251,145,900 |
| 2016-03-10 | $2.36 | $2.49 | $2.30 | $2.42 | $24.20 | 1,436,472,270 |
| 2016-03-09 | $2.32 | $2.54 | $2.29 | $2.49 | $24.90 | 1,804,875,040 |
| 2016-03-08 | $2.44 | $2.44 | $2.16 | $2.16 | $21.60 | 1,787,535,610 |
| 2016-03-07 | $2.20 | $2.52 | $2.20 | $2.49 | $24.90 | 1,957,665,710 |
| 2016-03-04 | $1.96 | $2.18 | $1.89 | $2.17 | $21.70 | 1,714,528,560 |
| 2016-03-03 | $1.86 | $2.03 | $1.84 | $1.92 | $19.20 | 1,251,937,110 |
| 2016-03-02 | $1.78 | $2.00 | $1.74 | $1.95 | $19.50 | 1,507,695,380 |
| 2016-03-01 | $1.78 | $1.94 | $1.72 | $1.87 | $18.70 | 1,401,198,110 |
| 2016-02-26 | $1.86 | $1.88 | $1.61 | $1.65 | $16.50 | 2,146,407,530 |
| 2016-02-25 | $1.51 | $1.73 | $1.39 | $1.67 | $16.70 | 1,599,874,650 |
| 2016-02-24 | $1.34 | $1.58 | $1.32 | $1.56 | $15.60 | 1,673,750,780 |
| 2016-02-23 | $1.66 | $1.66 | $1.47 | $1.51 | $15.10 | 1,496,129,040 |
| 2016-02-22 | $1.75 | $1.80 | $1.71 | $1.74 | $17.40 | 1,261,331,990 |
| 2016-02-19 | $1.55 | $1.58 | $1.45 | $1.56 | $15.60 | 1,034,962,520 |
Credit Suisse Ag (UWTIF) News Headlines
Recent Credit Suisse Ag (UWTIF) News
Similar Companies to Credit Suisse Ag (UWTIF) 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 | -- | -- | -- |