WISDOMTREE AUSTRALIA & NEW ZEALAND DEBT FUND NA (AUNZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.27 ($0.00) 0.00%
WISDOMTREE AUSTRALIA & NEW ZEALAND DEBT FUND NA - Daily Information
Click for more stock information on WISDOMTREE AUSTRALIA & NEW ZEALAND DEBT FUND NA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.27 |
| Previous Close | $18.27 |
| High | $18.27 |
| Low | $18.27 |
| Adjusted Open | $18.27 |
| Previous Adjusted Close | $18.27 |
| Adjusted High | $18.27 |
| Adjusted Low | $18.27 |
Invest in WISDOMTREE AUSTRALIA & NEW ZEALAND DEBT FUND NA (AUNZ)
Historical Stock Data for WISDOMTREE AUSTRALIA & NEW ZEALAND DEBT FUND NA (AUNZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-03-30 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2017-03-29 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2017-03-28 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2017-03-27 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2017-03-24 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2017-03-23 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2017-03-22 | $18.24 | $18.30 | $18.24 | $18.27 | $18.27 | 6,235 |
| 2017-03-21 | $18.38 | $18.39 | $18.29 | $18.29 | $18.29 | 8,477 |
| 2017-03-20 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 1,903 |
| 2017-03-17 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 115 |
| 2017-03-16 | $18.20 | $18.21 | $18.15 | $18.15 | $18.15 | 1,930 |
| 2017-03-15 | $17.92 | $18.22 | $17.92 | $18.22 | $18.22 | 1,218 |
| 2017-03-14 | $17.86 | $17.88 | $17.85 | $17.85 | $17.85 | 1,519 |
| 2017-03-13 | $17.85 | $17.88 | $17.85 | $17.88 | $17.88 | 836 |
| 2017-03-10 | $17.75 | $17.78 | $17.73 | $17.78 | $17.78 | 10,354 |
| 2017-03-09 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 388 |
| 2017-03-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-03-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 26 |
| 2017-03-06 | $17.97 | $18.00 | $17.93 | $18.00 | $18.00 | 133,172 |
| 2017-03-03 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 3 |
| 2017-03-02 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 69 |
| 2017-03-01 | $18.21 | $18.23 | $18.21 | $18.23 | $18.23 | 6,000 |
| 2017-02-28 | $18.26 | $18.27 | $18.26 | $18.27 | $18.27 | 368 |
| 2017-02-27 | $18.25 | $18.30 | $18.22 | $18.22 | $18.22 | 2,595 |
| 2017-02-24 | $18.25 | $18.29 | $18.23 | $18.29 | $18.29 | 2,189 |
| 2017-02-23 | $18.27 | $18.28 | $18.24 | $18.24 | $18.24 | 978 |
| 2017-02-22 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 120 |
| 2017-02-21 | $18.17 | $18.21 | $18.17 | $18.17 | $18.17 | 7,656 |
| 2017-02-17 | $18.15 | $18.15 | $18.11 | $18.11 | $18.11 | 1,033 |
| 2017-02-16 | $18.28 | $18.28 | $18.28 | $18.28 | $18.24 | 1,022 |
| 2017-02-15 | $18.29 | $18.29 | $18.29 | $18.29 | $18.25 | 299 |
| 2017-02-14 | $18.20 | $18.21 | $18.19 | $18.21 | $18.17 | 1,402 |
| 2017-02-13 | $18.24 | $18.24 | $18.22 | $18.22 | $18.18 | 955 |
| 2017-02-10 | $18.17 | $18.17 | $18.17 | $18.17 | $18.14 | 152 |
| 2017-02-09 | $18.23 | $18.23 | $18.23 | $18.23 | $18.19 | 1,420 |
| 2017-02-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.16 | 0 |
| 2017-02-07 | $18.21 | $18.21 | $18.20 | $18.20 | $18.16 | 702 |
| 2017-02-06 | $18.20 | $18.24 | $18.17 | $18.24 | $18.20 | 9,193 |
| 2017-02-03 | $18.17 | $18.22 | $18.17 | $18.21 | $18.17 | 1,248 |
| 2017-02-02 | $18.27 | $18.28 | $18.19 | $18.19 | $18.15 | 32,018 |
| 2017-02-01 | $18.13 | $18.13 | $18.02 | $18.09 | $18.06 | 5,305 |
| 2017-01-31 | $18.09 | $18.11 | $18.09 | $18.11 | $18.08 | 1,013 |
| 2017-01-30 | $17.99 | $17.99 | $17.96 | $17.96 | $17.93 | 1,272 |
| 2017-01-27 | $17.91 | $17.91 | $17.91 | $17.91 | $17.88 | 85 |
| 2017-01-26 | $17.89 | $17.95 | $17.88 | $17.91 | $17.88 | 2,589 |
| 2017-01-25 | $18.00 | $18.01 | $17.99 | $17.99 | $17.96 | 1,297 |
| 2017-01-24 | $17.96 | $18.07 | $17.96 | $18.03 | $18.00 | 5,622 |
| 2017-01-23 | $18.00 | $18.01 | $17.96 | $17.98 | $17.95 | 3,598 |
| 2017-01-20 | $17.91 | $17.93 | $17.89 | $17.90 | $17.83 | 1,258 |
| 2017-01-19 | $17.94 | $17.94 | $17.94 | $17.94 | $17.87 | 598 |
| 2017-01-18 | $17.98 | $17.98 | $17.98 | $17.98 | $17.91 | 128 |
| 2017-01-17 | $18.00 | $18.05 | $18.00 | $18.05 | $17.98 | 10,962 |
| 2017-01-13 | $17.92 | $17.93 | $17.85 | $17.85 | $17.78 | 29,401 |
| 2017-01-12 | $17.93 | $17.94 | $17.86 | $17.86 | $17.79 | 3,187 |
| 2017-01-11 | $17.55 | $17.55 | $17.48 | $17.48 | $17.41 | 632 |
| 2017-01-10 | $17.62 | $17.62 | $17.59 | $17.59 | $17.52 | 555 |
| 2017-01-09 | $17.51 | $17.56 | $17.42 | $17.45 | $17.38 | 150,464 |
| 2017-01-06 | $17.45 | $17.52 | $17.37 | $17.43 | $17.36 | 2,957 |
| 2017-01-05 | $17.36 | $17.52 | $17.36 | $17.52 | $17.45 | 2,614 |
| 2017-01-04 | $17.12 | $17.32 | $17.12 | $17.32 | $17.25 | 2,062 |
| 2017-01-03 | $17.07 | $17.07 | $17.07 | $17.07 | $17.00 | 109 |
| 2016-12-30 | $17.08 | $17.15 | $17.07 | $17.07 | $17.00 | 1,099 |
| 2016-12-29 | $17.10 | $17.13 | $17.06 | $17.13 | $17.06 | 7,231 |
| 2016-12-28 | $16.90 | $16.98 | $16.89 | $16.96 | $16.90 | 8,519 |
| 2016-12-27 | $17.00 | $17.00 | $16.93 | $16.93 | $16.86 | 2,591 |
| 2016-12-23 | $17.01 | $17.01 | $17.01 | $17.01 | $16.94 | 32 |
| 2016-12-22 | $17.07 | $17.10 | $17.05 | $17.05 | $16.95 | 9,914 |
| 2016-12-21 | $17.26 | $17.26 | $17.22 | $17.22 | $17.12 | 2,700 |
| 2016-12-20 | $17.17 | $17.19 | $17.16 | $17.19 | $17.09 | 5,100 |
| 2016-12-19 | $17.14 | $17.19 | $17.14 | $17.16 | $17.06 | 1,860 |
| 2016-12-16 | $17.16 | $17.30 | $17.16 | $17.29 | $17.19 | 2,015 |
| 2016-12-15 | $17.38 | $17.44 | $17.38 | $17.40 | $17.30 | 1,240 |
| 2016-12-14 | $17.90 | $17.91 | $17.86 | $17.86 | $17.75 | 4,729 |
| 2016-12-13 | $17.82 | $17.85 | $17.81 | $17.81 | $17.70 | 3,001 |
| 2016-12-12 | $17.68 | $17.84 | $17.68 | $17.75 | $17.65 | 8,444 |
| 2016-12-09 | $17.71 | $17.71 | $17.71 | $17.71 | $17.61 | 147 |
| 2016-12-08 | $17.75 | $17.81 | $17.75 | $17.81 | $17.70 | 3,892 |
| 2016-12-07 | $17.71 | $17.79 | $17.71 | $17.75 | $17.65 | 3,950 |
| 2016-12-06 | $17.84 | $17.84 | $17.84 | $17.84 | $17.74 | 2 |
| 2016-12-05 | $17.84 | $17.84 | $17.84 | $17.84 | $17.74 | 604 |
| 2016-12-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.50 | 26 |
| 2016-12-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.50 | 307 |
| 2016-11-30 | $17.59 | $17.61 | $17.59 | $17.61 | $17.50 | 1,702 |
| 2016-11-29 | $17.92 | $17.92 | $17.83 | $17.86 | $17.75 | 1,366 |
| 2016-11-28 | $17.81 | $17.83 | $17.80 | $17.82 | $17.71 | 696 |
| 2016-11-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.84 | 51 |
| 2016-11-23 | $17.95 | $17.95 | $17.95 | $17.95 | $17.84 | 56 |
| 2016-11-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.84 | 93 |
| 2016-11-21 | $17.99 | $17.99 | $17.99 | $17.99 | $17.88 | 0 |
| 2016-11-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.85 | 1 |
| 2016-11-17 | $17.99 | $17.99 | $17.99 | $17.99 | $17.85 | 176 |
| 2016-11-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.85 | 5 |
| 2016-11-15 | $17.98 | $18.00 | $17.97 | $17.99 | $17.85 | 3,243 |
| 2016-11-14 | $17.83 | $17.95 | $17.82 | $17.82 | $17.68 | 2,275 |
| 2016-11-11 | $17.85 | $18.00 | $17.85 | $18.00 | $17.86 | 4,389 |
| 2016-11-10 | $18.24 | $18.40 | $18.17 | $18.18 | $18.04 | 2,908 |
| 2016-11-09 | $18.57 | $18.60 | $18.28 | $18.56 | $18.42 | 5,068 |
| 2016-11-08 | $18.77 | $18.77 | $18.71 | $18.75 | $18.60 | 3,922 |
| 2016-11-07 | $18.69 | $18.74 | $18.69 | $18.71 | $18.56 | 1,300 |
| 2016-11-04 | $18.58 | $18.64 | $18.58 | $18.64 | $18.49 | 1,131 |
| 2016-11-03 | $18.58 | $18.67 | $18.58 | $18.67 | $18.52 | 364 |
| 2016-11-02 | $18.48 | $18.48 | $18.48 | $18.48 | $18.34 | 1 |
| 2016-11-01 | $18.49 | $18.61 | $18.48 | $18.48 | $18.34 | 10,102 |
| 2016-10-31 | $18.37 | $18.42 | $18.37 | $18.42 | $18.28 | 336 |
| 2016-10-28 | $18.53 | $18.53 | $18.53 | $18.53 | $18.39 | 114 |
| 2016-10-27 | $18.53 | $18.53 | $18.53 | $18.53 | $18.39 | 512 |
| 2016-10-26 | $18.53 | $18.57 | $18.52 | $18.54 | $18.39 | 4,272 |
| 2016-10-25 | $18.61 | $18.61 | $18.57 | $18.57 | $18.42 | 1,400 |
| 2016-10-24 | $18.52 | $18.55 | $18.51 | $18.51 | $18.36 | 1,865 |
| 2016-10-21 | $18.44 | $18.47 | $18.44 | $18.47 | $18.29 | 890 |
| 2016-10-20 | $18.76 | $18.76 | $18.76 | $18.76 | $18.57 | 0 |
| 2016-10-19 | $18.69 | $18.76 | $18.69 | $18.76 | $18.57 | 4,481 |
| 2016-10-18 | $18.33 | $18.33 | $18.33 | $18.33 | $18.15 | 0 |
| 2016-10-17 | $18.33 | $18.33 | $18.33 | $18.33 | $18.15 | 0 |
| 2016-10-14 | $18.33 | $18.33 | $18.33 | $18.33 | $18.15 | 3 |
| 2016-10-13 | $18.33 | $18.33 | $18.33 | $18.33 | $18.15 | 0 |
| 2016-10-12 | $18.31 | $18.35 | $18.31 | $18.33 | $18.15 | 939 |
| 2016-10-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.42 | 58 |
| 2016-10-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.42 | 405 |
| 2016-10-07 | $18.49 | $18.54 | $18.48 | $18.48 | $18.30 | 505 |
| 2016-10-06 | $18.51 | $18.51 | $18.51 | $18.51 | $18.33 | 193 |
| 2016-10-05 | $18.66 | $18.66 | $18.66 | $18.66 | $18.48 | 1 |
| 2016-10-04 | $18.85 | $18.85 | $18.60 | $18.66 | $18.48 | 7,327 |
| 2016-10-03 | $18.77 | $18.86 | $18.77 | $18.86 | $18.68 | 18,678 |
| 2016-09-30 | $18.72 | $18.85 | $18.72 | $18.81 | $18.62 | 1,111 |
| 2016-09-29 | $18.78 | $18.78 | $18.78 | $18.78 | $18.60 | 3,485 |
| 2016-09-28 | $18.76 | $18.79 | $18.74 | $18.79 | $18.61 | 7,423,974 |
| 2016-09-27 | $18.71 | $18.71 | $18.71 | $18.71 | $18.53 | 4,003 |
| 2016-09-26 | $18.74 | $18.74 | $18.74 | $18.74 | $18.55 | 607 |
| 2016-09-23 | $18.63 | $18.63 | $18.63 | $18.63 | $18.42 | 343 |
| 2016-09-22 | $18.69 | $18.69 | $18.69 | $18.69 | $18.49 | 227 |
| 2016-09-21 | $18.45 | $18.50 | $18.45 | $18.50 | $18.30 | 1,370 |
| 2016-09-20 | $18.41 | $18.43 | $18.40 | $18.43 | $18.23 | 36,018 |
| 2016-09-19 | $18.39 | $18.39 | $18.36 | $18.36 | $18.16 | 1,282 |
| 2016-09-16 | $18.28 | $18.28 | $18.28 | $18.28 | $18.08 | 504 |
| 2016-09-15 | $18.36 | $18.37 | $18.34 | $18.34 | $18.14 | 1,341 |
| 2016-09-14 | $18.36 | $18.36 | $18.36 | $18.36 | $18.16 | 3 |
| 2016-09-13 | $18.36 | $18.36 | $18.36 | $18.36 | $18.16 | 176 |
| 2016-09-12 | $18.48 | $18.48 | $18.48 | $18.48 | $18.28 | 400 |
| 2016-09-09 | $18.64 | $18.64 | $18.50 | $18.52 | $18.32 | 4,966 |
| 2016-09-08 | $19.00 | $19.05 | $18.83 | $18.86 | $18.65 | 7,855 |
| 2016-09-07 | $18.86 | $18.86 | $18.86 | $18.86 | $18.65 | 7 |
| 2016-09-06 | $18.71 | $18.88 | $18.71 | $18.86 | $18.65 | 2,952 |
| 2016-09-02 | $18.71 | $18.71 | $18.60 | $18.60 | $18.39 | 12,245 |
| 2016-09-01 | $18.55 | $18.71 | $18.41 | $18.57 | $18.37 | 2,560 |
| 2016-08-31 | $18.50 | $18.56 | $18.48 | $18.53 | $18.33 | 5,391 |
| 2016-08-30 | $18.60 | $18.60 | $18.60 | $18.60 | $18.39 | 6,703 |
| 2016-08-29 | $18.64 | $18.64 | $18.61 | $18.61 | $18.40 | 122,395 |
| 2016-08-26 | $18.74 | $18.74 | $18.74 | $18.74 | $18.53 | 64 |
| 2016-08-25 | $18.83 | $18.83 | $18.74 | $18.74 | $18.53 | 834 |
| 2016-08-24 | $18.75 | $18.76 | $18.74 | $18.74 | $18.53 | 912 |
| 2016-08-23 | $18.75 | $18.81 | $18.75 | $18.76 | $18.55 | 2,364 |
| 2016-08-22 | $18.78 | $18.79 | $18.69 | $18.71 | $18.50 | 17,758 |
| 2016-08-19 | $18.85 | $18.85 | $18.79 | $18.79 | $18.56 | 4,341 |
| 2016-08-18 | $18.88 | $19.00 | $18.88 | $19.00 | $18.77 | 2,712 |
| 2016-08-17 | $18.91 | $18.97 | $18.74 | $18.87 | $18.64 | 4,027 |
| 2016-08-16 | $18.97 | $18.99 | $18.97 | $18.99 | $18.76 | 1,051 |
| 2016-08-15 | $18.97 | $18.97 | $18.90 | $18.92 | $18.69 | 8,091 |
| 2016-08-12 | $18.91 | $18.93 | $18.78 | $18.78 | $18.55 | 519 |
| 2016-08-11 | $19.03 | $19.03 | $18.96 | $18.96 | $18.73 | 2,555 |
| 2016-08-10 | $18.99 | $19.10 | $18.99 | $19.05 | $18.81 | 1,019 |
| 2016-08-09 | $18.80 | $18.84 | $18.76 | $18.78 | $18.55 | 15,504 |
| 2016-08-08 | $18.69 | $18.80 | $18.68 | $18.79 | $18.56 | 24,770 |
| 2016-08-05 | $18.68 | $18.70 | $18.67 | $18.70 | $18.47 | 4,381 |
| 2016-08-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.37 | 6 |
| 2016-08-03 | $18.65 | $18.65 | $18.60 | $18.60 | $18.37 | 915 |
| 2016-08-02 | $18.75 | $18.83 | $18.72 | $18.72 | $18.49 | 16,630 |
| 2016-08-01 | $18.45 | $18.68 | $18.45 | $18.68 | $18.45 | 3,398 |
| 2016-07-29 | $18.52 | $18.73 | $18.52 | $18.65 | $18.42 | 8,480 |
| 2016-07-28 | $18.33 | $18.33 | $18.33 | $18.33 | $18.10 | 110 |
| 2016-07-27 | $18.35 | $18.35 | $18.24 | $18.33 | $18.10 | 1,456 |
| 2016-07-26 | $18.33 | $18.35 | $18.33 | $18.35 | $18.12 | 1,206 |
| 2016-07-25 | $18.22 | $18.22 | $18.22 | $18.22 | $17.99 | 16 |
| 2016-07-22 | $18.33 | $18.33 | $18.25 | $18.25 | $18.00 | 1,501 |
| 2016-07-21 | $18.34 | $18.34 | $18.34 | $18.34 | $18.09 | 103 |
| 2016-07-20 | $18.35 | $18.39 | $18.34 | $18.39 | $18.14 | 801 |
| 2016-07-19 | $18.36 | $18.40 | $18.36 | $18.40 | $18.15 | 952 |
| 2016-07-18 | $18.47 | $18.60 | $18.47 | $18.53 | $18.28 | 3,701 |
| 2016-07-15 | $18.53 | $18.53 | $18.53 | $18.53 | $18.28 | 401 |
| 2016-07-14 | $18.67 | $18.83 | $18.64 | $18.68 | $18.43 | 9,958 |
| 2016-07-13 | $18.65 | $18.67 | $18.63 | $18.64 | $18.38 | 1,082 |
| 2016-07-12 | $18.80 | $18.84 | $18.77 | $18.82 | $18.56 | 36,296 |
| 2016-07-11 | $18.52 | $18.52 | $18.46 | $18.48 | $18.23 | 550 |
| 2016-07-08 | $18.49 | $18.59 | $18.49 | $18.56 | $18.31 | 761 |
| 2016-07-07 | $18.37 | $18.37 | $18.37 | $18.37 | $18.12 | 300 |
| 2016-07-06 | $18.33 | $18.33 | $18.33 | $18.33 | $18.08 | 112 |
| 2016-07-05 | $18.42 | $18.42 | $18.24 | $18.33 | $18.08 | 2,278 |
| 2016-07-01 | $18.39 | $18.40 | $18.26 | $18.26 | $18.01 | 4,537 |
| 2016-06-30 | $18.15 | $18.24 | $18.15 | $18.24 | $17.99 | 22,675 |
| 2016-06-29 | $18.01 | $18.01 | $18.01 | $18.01 | $17.76 | 1 |
| 2016-06-28 | $18.03 | $18.03 | $18.01 | $18.01 | $17.76 | 3,909 |
| 2016-06-27 | $17.94 | $17.94 | $17.83 | $17.85 | $17.61 | 2,946 |
| 2016-06-24 | $18.09 | $18.44 | $18.07 | $18.07 | $17.82 | 1,541 |
| 2016-06-23 | $18.35 | $18.35 | $18.35 | $18.35 | $18.10 | 3,591 |
| 2016-06-22 | $18.22 | $18.22 | $18.15 | $18.18 | $17.93 | 107,450 |
| 2016-06-21 | $18.20 | $18.20 | $18.20 | $18.20 | $17.95 | 1 |
| 2016-06-20 | $18.12 | $18.20 | $18.12 | $18.20 | $17.95 | 6,382 |
| 2016-06-17 | $17.96 | $17.98 | $17.95 | $17.95 | $17.68 | 25,550 |
| 2016-06-16 | $17.89 | $17.92 | $17.83 | $17.83 | $17.56 | 3,885 |
| 2016-06-15 | $18.23 | $18.23 | $17.93 | $17.93 | $17.66 | 491 |
| 2016-06-14 | $17.98 | $17.98 | $17.98 | $17.98 | $17.71 | 630 |
| 2016-06-13 | $18.25 | $18.25 | $17.95 | $18.09 | $17.82 | 2,926 |
| 2016-06-10 | $18.06 | $18.07 | $17.95 | $17.95 | $17.68 | 2,877 |
| 2016-06-09 | $18.10 | $18.10 | $18.10 | $18.10 | $17.83 | 1 |
| 2016-06-08 | $18.13 | $18.13 | $18.10 | $18.10 | $17.83 | 250 |
| 2016-06-07 | $18.00 | $18.09 | $17.99 | $18.08 | $17.81 | 7,201 |
| 2016-06-06 | $17.96 | $17.96 | $17.86 | $17.94 | $17.67 | 11,611 |
| 2016-06-03 | $17.72 | $17.79 | $17.71 | $17.79 | $17.52 | 3,200 |
| 2016-06-02 | $17.46 | $17.50 | $17.44 | $17.48 | $17.22 | 3,204 |
| 2016-06-01 | $17.48 | $17.56 | $17.48 | $17.56 | $17.30 | 1,726 |
| 2016-05-31 | $17.47 | $17.48 | $17.42 | $17.42 | $17.16 | 1,956 |
| 2016-05-27 | $17.44 | $17.44 | $17.27 | $17.30 | $17.04 | 5,666 |
| 2016-05-26 | $17.42 | $17.47 | $17.38 | $17.46 | $17.20 | 7,572 |
| 2016-05-25 | $17.39 | $17.39 | $17.31 | $17.39 | $17.13 | 3,329 |
| 2016-05-24 | $17.33 | $17.35 | $17.26 | $17.35 | $17.09 | 1,573 |
| 2016-05-23 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 1,019 |
| 2016-05-20 | $17.51 | $17.51 | $17.40 | $17.40 | $17.11 | 2,202 |
| 2016-05-19 | $17.40 | $17.43 | $17.40 | $17.40 | $17.11 | 4,048 |
| 2016-05-18 | $17.55 | $17.55 | $17.42 | $17.42 | $17.13 | 2,930 |
| 2016-05-17 | $17.67 | $17.69 | $17.64 | $17.69 | $17.39 | 4,501 |
| 2016-05-16 | $17.71 | $17.71 | $17.60 | $17.67 | $17.38 | 5,644 |
| 2016-05-13 | $17.55 | $17.55 | $17.55 | $17.55 | $17.26 | 200 |
| 2016-05-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.41 | 1,390 |
| 2016-05-11 | $17.81 | $18.04 | $17.70 | $17.77 | $17.48 | 3,730 |
| 2016-05-10 | $17.73 | $17.75 | $17.70 | $17.70 | $17.41 | 811 |
| 2016-05-09 | $17.55 | $17.69 | $17.55 | $17.65 | $17.36 | 7,425 |
| 2016-05-06 | $17.81 | $17.81 | $17.79 | $17.79 | $17.50 | 609 |
| 2016-05-05 | $17.94 | $17.94 | $17.87 | $17.88 | $17.58 | 10,569 |
| 2016-05-04 | $17.88 | $17.88 | $17.82 | $17.82 | $17.53 | 5,318 |
| 2016-05-03 | $18.06 | $18.06 | $17.92 | $17.92 | $17.62 | 2,486 |
| 2016-05-02 | $18.03 | $18.03 | $18.03 | $18.03 | $17.73 | 2,072 |
| 2016-04-29 | $18.07 | $18.10 | $18.00 | $18.03 | $17.73 | 3,969 |
| 2016-04-28 | $18.08 | $18.17 | $18.07 | $18.17 | $17.87 | 2,843 |
| 2016-04-27 | $17.93 | $17.99 | $17.82 | $17.97 | $17.67 | 10,035 |
| 2016-04-26 | $18.17 | $18.25 | $18.17 | $18.25 | $17.95 | 197,720 |
| 2016-04-25 | $18.13 | $18.25 | $18.12 | $18.18 | $17.88 | 10,959 |
| 2016-04-22 | $18.26 | $18.26 | $18.26 | $18.26 | $17.94 | 30 |
| 2016-04-21 | $18.29 | $18.29 | $18.29 | $18.29 | $17.97 | 166 |
| 2016-04-20 | $18.44 | $18.51 | $18.44 | $18.49 | $18.16 | 645 |
| 2016-04-19 | $18.51 | $18.51 | $18.48 | $18.51 | $18.18 | 1,350 |
| 2016-04-18 | $18.36 | $18.36 | $18.33 | $18.33 | $18.01 | 391 |
| 2016-04-15 | $18.32 | $18.32 | $18.26 | $18.26 | $17.93 | 519 |
| 2016-04-14 | $18.24 | $18.24 | $18.19 | $18.19 | $17.87 | 701 |
| 2016-04-13 | $18.14 | $18.14 | $18.14 | $18.14 | $17.82 | 144 |
| 2016-04-12 | $18.21 | $18.25 | $18.19 | $18.21 | $17.89 | 38,069 |
| 2016-04-11 | $18.07 | $18.07 | $18.07 | $18.07 | $17.75 | 706 |
| 2016-04-08 | $17.93 | $18.09 | $17.93 | $17.97 | $17.65 | 18,438 |
| 2016-04-07 | $18.02 | $18.02 | $18.02 | $18.02 | $17.70 | 104 |
| 2016-04-06 | $18.04 | $18.08 | $18.02 | $18.02 | $17.70 | 20,287 |
| 2016-04-05 | $17.97 | $17.97 | $17.91 | $17.91 | $17.59 | 6,962 |
| 2016-04-04 | $18.12 | $18.12 | $18.05 | $18.05 | $17.73 | 997 |
| 2016-04-01 | $18.15 | $18.15 | $18.14 | $18.15 | $17.83 | 571 |
| 2016-03-31 | $18.25 | $18.26 | $18.14 | $18.17 | $17.84 | 6,459 |
| 2016-03-30 | $18.09 | $18.15 | $18.08 | $18.12 | $17.79 | 1,571 |
| 2016-03-29 | $17.94 | $18.03 | $17.94 | $18.03 | $17.71 | 953 |
| 2016-03-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.43 | 173,947 |
| 2016-03-24 | $17.75 | $17.79 | $17.71 | $17.78 | $17.46 | 8,050 |
| 2016-03-23 | $17.95 | $17.95 | $17.75 | $17.75 | $17.44 | 4,295 |
| 2016-03-22 | $17.91 | $17.93 | $17.90 | $17.91 | $17.59 | 21,350 |
| 2016-03-21 | $17.91 | $17.91 | $17.86 | $17.86 | $17.54 | 5,004 |
| 2016-03-18 | $17.99 | $17.99 | $17.92 | $17.92 | $17.58 | 760 |
| 2016-03-17 | $18.04 | $18.04 | $17.99 | $18.01 | $17.66 | 21,656 |
| 2016-03-16 | $17.49 | $17.69 | $17.48 | $17.69 | $17.35 | 6,506 |
| 2016-03-15 | $17.55 | $17.55 | $17.52 | $17.52 | $17.18 | 5,502 |
| 2016-03-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.31 | 2,787 |
| 2016-03-11 | $17.72 | $17.79 | $17.72 | $17.77 | $17.43 | 25,219 |
| 2016-03-10 | $17.61 | $17.61 | $17.53 | $17.57 | $17.23 | 4,075 |
| 2016-03-09 | $17.69 | $17.77 | $17.63 | $17.63 | $17.29 | 12,527 |
| 2016-03-08 | $17.58 | $17.60 | $17.54 | $17.54 | $17.20 | 3,061 |
| 2016-03-07 | $17.47 | $17.64 | $17.47 | $17.58 | $17.24 | 4,552 |
| 2016-03-04 | $17.55 | $17.56 | $17.52 | $17.56 | $17.22 | 739 |
| 2016-03-03 | $17.40 | $17.40 | $17.37 | $17.37 | $17.04 | 2,415 |
| 2016-03-02 | $17.12 | $17.12 | $17.12 | $17.12 | $16.79 | 103 |
| 2016-03-01 | $17.04 | $17.12 | $16.98 | $17.12 | $16.79 | 6,403 |
| 2016-02-29 | $17.02 | $17.02 | $16.98 | $17.00 | $16.67 | 1,384 |
| 2016-02-26 | $17.16 | $17.18 | $16.94 | $16.95 | $16.63 | 12,848 |
| 2016-02-25 | $17.17 | $17.20 | $17.10 | $17.20 | $16.87 | 2,500 |
| 2016-02-24 | $17.06 | $17.14 | $17.05 | $17.11 | $16.78 | 7,400 |
| 2016-02-23 | $17.07 | $17.08 | $17.07 | $17.07 | $16.74 | 1,615 |
| 2016-02-22 | $17.10 | $17.12 | $17.06 | $17.08 | $16.75 | 34,321 |
| 2016-02-19 | $16.88 | $16.88 | $16.85 | $16.85 | $16.50 | 501 |
| 2016-02-18 | $16.94 | $16.95 | $16.94 | $16.95 | $16.60 | 1,200 |
| 2016-02-17 | $16.90 | $17.04 | $16.90 | $16.97 | $16.62 | 4,553 |
| 2016-02-16 | $16.86 | $16.86 | $16.75 | $16.76 | $16.41 | 1,609 |
| 2016-02-12 | $16.86 | $16.86 | $16.84 | $16.84 | $16.49 | 1,720 |
| 2016-02-11 | $17.00 | $17.01 | $16.96 | $17.01 | $16.66 | 3,602 |
| 2016-02-10 | $17.00 | $17.00 | $16.88 | $16.88 | $16.53 | 1,599 |
| 2016-02-09 | $16.83 | $16.83 | $16.76 | $16.76 | $16.41 | 1,500 |
| 2016-02-08 | $16.84 | $16.90 | $16.82 | $16.89 | $16.54 | 6,853 |
| 2016-02-05 | $16.78 | $16.78 | $16.77 | $16.77 | $16.42 | 427 |
| 2016-02-04 | $17.19 | $17.19 | $17.05 | $17.10 | $16.75 | 6,530 |
| 2016-02-03 | $16.80 | $17.07 | $16.73 | $17.06 | $16.71 | 25,336 |
| 2016-02-02 | $16.63 | $16.63 | $16.56 | $16.56 | $16.22 | 1,640 |
| 2016-02-01 | $16.72 | $16.76 | $16.72 | $16.76 | $16.41 | 1,543 |
| 2016-01-29 | $16.58 | $16.62 | $16.58 | $16.62 | $16.28 | 2,310 |
| 2016-01-28 | $16.58 | $16.58 | $16.58 | $16.58 | $16.24 | 791 |
| 2016-01-27 | $16.52 | $16.55 | $16.52 | $16.54 | $16.20 | 1,493 |
| 2016-01-26 | $16.52 | $16.58 | $16.45 | $16.45 | $16.11 | 8,212 |
| 2016-01-25 | $16.38 | $16.42 | $16.38 | $16.38 | $16.04 | 1,252 |
| 2016-01-22 | $16.51 | $16.51 | $16.41 | $16.41 | $16.05 | 2,000 |
| 2016-01-21 | $16.34 | $16.50 | $16.34 | $16.50 | $16.13 | 5,191 |
| 2016-01-20 | $16.19 | $16.45 | $16.10 | $16.31 | $15.95 | 6,774 |
| 2016-01-19 | $16.23 | $16.32 | $16.23 | $16.32 | $15.96 | 445 |
| 2016-01-15 | $16.15 | $16.25 | $16.11 | $16.12 | $15.76 | 10,489 |
| 2016-01-14 | $16.35 | $16.35 | $16.35 | $16.35 | $15.99 | 20 |
| 2016-01-13 | $16.36 | $16.36 | $16.35 | $16.35 | $15.99 | 1,610 |
| 2016-01-12 | $16.32 | $16.42 | $16.32 | $16.42 | $16.06 | 601 |
| 2016-01-11 | $16.39 | $16.44 | $16.03 | $16.33 | $15.97 | 20,519 |
| 2016-01-08 | $16.34 | $16.36 | $16.33 | $16.36 | $16.00 | 2,054 |
| 2016-01-07 | $16.70 | $16.70 | $16.44 | $16.44 | $16.08 | 2,738 |
| 2016-01-06 | $16.70 | $16.70 | $16.70 | $16.70 | $16.33 | 0 |
| 2016-01-05 | $16.79 | $16.83 | $16.66 | $16.70 | $16.33 | 14,442 |
| 2016-01-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.36 | 302 |
| 2015-12-31 | $16.98 | $16.98 | $16.94 | $16.94 | $16.57 | 2,847 |
| 2015-12-30 | $16.94 | $16.97 | $16.94 | $16.97 | $16.59 | 1,493 |
| 2015-12-29 | $17.00 | $17.00 | $16.80 | $16.98 | $16.60 | 16,660 |
| 2015-12-28 | $16.91 | $16.91 | $16.85 | $16.87 | $16.50 | 2,542 |
| 2015-12-24 | $16.86 | $16.86 | $16.85 | $16.85 | $16.48 | 2,893 |
| 2015-12-23 | $16.82 | $16.82 | $16.70 | $16.80 | $16.43 | 1,327 |
| 2015-12-22 | $16.85 | $16.90 | $16.76 | $16.90 | $16.53 | 19,391 |
| 2015-12-21 | $16.64 | $16.67 | $16.64 | $16.67 | $16.30 | 4,477 |
| 2015-12-18 | $16.80 | $16.80 | $16.67 | $16.67 | $16.28 | 6,260 |
| 2015-12-17 | $16.59 | $16.59 | $16.48 | $16.50 | $16.11 | 9,706 |
| 2015-12-16 | $16.59 | $16.62 | $16.59 | $16.62 | $16.23 | 1,548 |
| 2015-12-15 | $16.79 | $16.79 | $16.59 | $16.64 | $16.25 | 12,218 |
| 2015-12-14 | $16.77 | $16.85 | $16.70 | $16.70 | $16.31 | 86,708 |
| 2015-12-11 | $16.67 | $16.67 | $16.67 | $16.67 | $16.28 | 150 |
| 2015-12-10 | $16.88 | $16.88 | $16.88 | $16.88 | $16.48 | 182 |
| 2015-12-09 | $16.63 | $16.63 | $16.63 | $16.63 | $16.24 | 1,140 |
| 2015-12-08 | $16.54 | $16.70 | $16.53 | $16.57 | $16.18 | 601 |
| 2015-12-07 | $16.64 | $16.70 | $16.64 | $16.69 | $16.30 | 8,916 |
| 2015-12-04 | $16.84 | $16.85 | $16.79 | $16.84 | $16.44 | 1,610 |
| 2015-12-03 | $16.79 | $16.99 | $16.78 | $16.83 | $16.43 | 32,637 |
| 2015-12-02 | $16.83 | $16.97 | $16.79 | $16.88 | $16.48 | 5,968 |
| 2015-12-01 | $16.90 | $16.95 | $16.88 | $16.88 | $16.48 | 48,340 |
| 2015-11-30 | $16.80 | $16.81 | $16.69 | $16.81 | $16.41 | 32,397 |
| 2015-11-27 | $16.63 | $16.63 | $16.63 | $16.63 | $16.24 | 44 |
| 2015-11-25 | $16.64 | $16.64 | $16.63 | $16.63 | $16.24 | 1,760 |
| 2015-11-24 | $16.59 | $16.75 | $16.59 | $16.73 | $16.34 | 7,725 |
| 2015-11-23 | $16.50 | $16.70 | $16.50 | $16.55 | $16.16 | 9,029 |
| 2015-11-20 | $16.66 | $16.70 | $16.64 | $16.65 | $16.23 | 5,253 |
| 2015-11-19 | $16.52 | $16.69 | $16.52 | $16.59 | $16.17 | 12,000 |
| 2015-11-18 | $16.42 | $16.42 | $16.42 | $16.42 | $16.01 | 121 |
| 2015-11-17 | $16.59 | $16.59 | $16.42 | $16.42 | $16.01 | 4,310 |
| 2015-11-16 | $16.36 | $16.45 | $16.35 | $16.38 | $15.97 | 49,414 |
| 2015-11-13 | $16.48 | $16.51 | $16.47 | $16.47 | $16.06 | 7,175 |
| 2015-11-12 | $16.52 | $16.52 | $16.48 | $16.48 | $16.07 | 1,730 |
| 2015-11-11 | $16.61 | $16.61 | $16.61 | $16.61 | $16.19 | 1 |
| 2015-11-10 | $16.61 | $16.61 | $16.61 | $16.61 | $16.19 | 0 |
| 2015-11-09 | $16.57 | $16.61 | $16.56 | $16.61 | $16.19 | 5,267 |
| 2015-11-06 | $16.46 | $16.49 | $16.35 | $16.37 | $15.96 | 3,425 |
| 2015-11-05 | $16.44 | $16.44 | $16.44 | $16.44 | $16.03 | 75 |
| 2015-11-04 | $16.40 | $16.60 | $16.40 | $16.44 | $16.03 | 7,769 |
| 2015-11-03 | $16.58 | $16.80 | $16.58 | $16.75 | $16.33 | 4,821 |
| 2015-11-02 | $16.49 | $16.68 | $16.48 | $16.64 | $16.22 | 20,452 |
| 2015-10-30 | $16.39 | $16.39 | $16.39 | $16.39 | $15.98 | 104 |
| 2015-10-29 | $16.47 | $16.48 | $16.37 | $16.39 | $15.98 | 11,765 |
| 2015-10-28 | $16.71 | $16.71 | $16.46 | $16.50 | $16.09 | 7,983 |
| 2015-10-27 | $16.71 | $16.82 | $16.70 | $16.82 | $16.39 | 3,576 |
| 2015-10-26 | $16.79 | $16.94 | $16.79 | $16.94 | $16.52 | 1,520 |
| 2015-10-23 | $16.77 | $16.78 | $16.74 | $16.74 | $16.29 | 3,071 |
| 2015-10-22 | $16.76 | $16.76 | $16.76 | $16.76 | $16.31 | 525 |
| 2015-10-21 | $16.81 | $16.81 | $16.74 | $16.74 | $16.29 | 5,924 |
| 2015-10-20 | $16.81 | $16.81 | $16.81 | $16.81 | $16.35 | 441 |
| 2015-10-19 | $16.85 | $16.85 | $16.84 | $16.84 | $16.38 | 451 |
| 2015-10-16 | $16.85 | $16.85 | $16.85 | $16.85 | $16.39 | 25 |
| 2015-10-15 | $16.85 | $16.85 | $16.85 | $16.85 | $16.39 | 0 |
| 2015-10-14 | $17.17 | $17.17 | $16.83 | $16.85 | $16.39 | 48,936 |
| 2015-10-13 | $17.07 | $17.07 | $17.07 | $17.07 | $16.61 | 106 |
| 2015-10-12 | $17.28 | $17.28 | $17.00 | $17.19 | $16.72 | 2,331 |
| 2015-10-09 | $17.00 | $17.00 | $16.89 | $16.95 | $16.49 | 2,680 |
| 2015-10-08 | $16.81 | $16.95 | $16.80 | $16.95 | $16.49 | 1,249 |
| 2015-10-07 | $16.71 | $16.71 | $16.71 | $16.71 | $16.26 | 95 |
| 2015-10-06 | $16.55 | $16.71 | $16.55 | $16.71 | $16.26 | 5,463 |
| 2015-10-05 | $16.37 | $16.71 | $16.37 | $16.44 | $15.99 | 10,151 |
| 2015-10-02 | $16.37 | $16.37 | $16.37 | $16.37 | $15.93 | 181 |
| 2015-10-01 | $16.35 | $16.66 | $16.25 | $16.27 | $15.83 | 45,500 |
| 2015-09-30 | $16.24 | $16.49 | $16.21 | $16.25 | $15.81 | 41,493 |
| 2015-09-29 | $16.17 | $16.20 | $16.14 | $16.15 | $15.71 | 4,382 |
| 2015-09-28 | $16.10 | $16.17 | $16.10 | $16.11 | $15.67 | 5,014 |
| 2015-09-25 | $16.21 | $16.27 | $16.16 | $16.17 | $15.73 | 3,675 |
| 2015-09-24 | $16.10 | $16.31 | $16.07 | $16.31 | $15.87 | 9,233 |
| 2015-09-23 | $16.41 | $16.41 | $16.41 | $16.41 | $15.97 | 42 |
| 2015-09-22 | $16.22 | $16.49 | $16.22 | $16.41 | $15.97 | 5,291 |
| 2015-09-21 | $16.49 | $16.49 | $16.42 | $16.42 | $15.98 | 2,164 |
| 2015-09-18 | $16.85 | $16.85 | $16.79 | $16.79 | $16.30 | 1,387 |
| 2015-09-17 | $16.54 | $16.54 | $16.39 | $16.46 | $15.98 | 4,603 |
| 2015-09-16 | $16.53 | $16.53 | $16.53 | $16.53 | $16.04 | 2 |
| 2015-09-15 | $16.53 | $16.53 | $16.53 | $16.53 | $16.04 | 0 |
| 2015-09-14 | $16.71 | $16.71 | $16.53 | $16.53 | $16.04 | 890 |
| 2015-09-11 | $16.55 | $16.55 | $16.55 | $16.55 | $16.07 | 0 |
| 2015-09-10 | $16.50 | $16.55 | $16.25 | $16.55 | $16.07 | 7,121 |
| 2015-09-09 | $16.30 | $16.30 | $16.30 | $16.30 | $15.83 | 0 |
| 2015-09-08 | $16.17 | $16.39 | $16.17 | $16.30 | $15.83 | 2,434 |
| 2015-09-04 | $16.23 | $16.23 | $16.01 | $16.01 | $15.54 | 3,684 |
| 2015-09-03 | $16.24 | $16.31 | $16.22 | $16.22 | $15.75 | 5,096 |
| 2015-09-02 | $16.25 | $16.46 | $16.22 | $16.46 | $15.98 | 1,713 |
| 2015-09-01 | $16.26 | $16.28 | $16.26 | $16.27 | $15.80 | 5,442 |
| 2015-08-31 | $16.74 | $16.75 | $16.47 | $16.47 | $15.99 | 3,101 |
| 2015-08-28 | $16.58 | $16.60 | $16.57 | $16.60 | $16.12 | 986 |
| 2015-08-27 | $16.50 | $16.75 | $16.50 | $16.68 | $16.19 | 4,316 |
| 2015-08-26 | $16.50 | $16.58 | $16.50 | $16.58 | $16.10 | 10,659 |