WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA (DXJC) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.91 ($-0.33) -1.21%
WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA - Daily Information
Click for more stock information on WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.91 |
| Previous Close | $26.91 |
| High | $26.94 |
| Low | $26.90 |
| Adjusted Open | $26.91 |
| Previous Adjusted Close | $26.91 |
| Adjusted High | $26.94 |
| Adjusted Low | $26.90 |
Invest in WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA (DXJC)
Historical Stock Data for WISDOMTREE JAPAN HEDGED CAPITAL GOODS FUND NA (DXJC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-16 | $26.91 | $26.94 | $26.90 | $26.91 | $26.91 | 15,814 |
| 2018-03-15 | $27.20 | $27.24 | $27.20 | $27.24 | $27.24 | 396 |
| 2018-03-14 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 100 |
| 2018-03-13 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 100 |
| 2018-03-12 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 2 |
| 2018-03-09 | $27.09 | $27.21 | $27.09 | $27.21 | $27.21 | 3,190 |
| 2018-03-08 | $26.84 | $26.92 | $26.84 | $26.92 | $26.92 | 544 |
| 2018-03-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 203 |
| 2018-03-06 | $27.16 | $27.18 | $27.16 | $27.18 | $27.18 | 578 |
| 2018-03-05 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 483 |
| 2018-03-02 | $26.73 | $26.76 | $26.73 | $26.76 | $26.76 | 2,034 |
| 2018-03-01 | $26.97 | $26.97 | $26.91 | $26.96 | $26.96 | 1,544 |
| 2018-02-28 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 162 |
| 2018-02-27 | $28.58 | $28.62 | $28.55 | $28.55 | $28.55 | 4,065 |
| 2018-02-26 | $28.42 | $28.59 | $28.42 | $28.58 | $28.58 | 2,993 |
| 2018-02-23 | $28.05 | $28.15 | $28.05 | $28.12 | $28.12 | 2,223 |
| 2018-02-22 | $27.96 | $27.96 | $27.79 | $27.79 | $27.79 | 1,005 |
| 2018-02-21 | $28.26 | $28.26 | $28.22 | $28.22 | $28.22 | 1,284 |
| 2018-02-20 | $28.09 | $28.13 | $28.01 | $28.02 | $28.02 | 934 |
| 2018-02-16 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 685 |
| 2018-02-15 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 5 |
| 2018-02-14 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 142 |
| 2018-02-13 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 200 |
| 2018-02-12 | $28.33 | $28.40 | $28.33 | $28.40 | $28.40 | 469 |
| 2018-02-09 | $28.11 | $28.11 | $27.06 | $27.64 | $27.64 | 2,570 |
| 2018-02-08 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 470 |
| 2018-02-07 | $28.88 | $28.90 | $28.84 | $28.84 | $28.84 | 2,150 |
| 2018-02-06 | $28.37 | $29.01 | $28.37 | $29.01 | $29.01 | 914 |
| 2018-02-05 | $29.14 | $29.36 | $28.39 | $28.39 | $28.39 | 4,227 |
| 2018-02-02 | $30.18 | $30.18 | $29.92 | $29.92 | $29.92 | 3,369 |
| 2018-02-01 | $30.11 | $30.18 | $30.11 | $30.18 | $30.18 | 9,717 |
| 2018-01-31 | $29.89 | $30.00 | $29.89 | $29.93 | $29.93 | 961 |
| 2018-01-30 | $29.99 | $29.99 | $29.98 | $29.98 | $29.98 | 1,306 |
| 2018-01-29 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 12 |
| 2018-01-26 | $30.47 | $30.52 | $30.47 | $30.52 | $30.52 | 375 |
| 2018-01-25 | $30.43 | $30.43 | $30.28 | $30.37 | $30.37 | 834 |
| 2018-01-24 | $30.70 | $30.70 | $30.46 | $30.51 | $30.51 | 1,152 |
| 2018-01-23 | $31.06 | $31.06 | $31.03 | $31.05 | $31.05 | 812 |
| 2018-01-22 | $30.92 | $30.98 | $30.92 | $30.98 | $30.98 | 1,261 |
| 2018-01-19 | $30.96 | $30.96 | $30.89 | $30.89 | $30.89 | 527 |
| 2018-01-18 | $30.73 | $30.73 | $30.68 | $30.70 | $30.70 | 14,891 |
| 2018-01-17 | $30.99 | $31.10 | $30.99 | $31.10 | $31.10 | 298 |
| 2018-01-16 | $30.81 | $30.81 | $30.78 | $30.78 | $30.78 | 512 |
| 2018-01-12 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 142 |
| 2018-01-11 | $30.35 | $30.37 | $30.35 | $30.37 | $30.37 | 555 |
| 2018-01-10 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 211 |
| 2018-01-09 | $30.32 | $30.32 | $30.28 | $30.28 | $30.28 | 826 |
| 2018-01-08 | $30.33 | $30.43 | $30.33 | $30.43 | $30.43 | 1,121 |
| 2018-01-05 | $30.16 | $30.24 | $30.16 | $30.24 | $30.24 | 1,485 |
| 2018-01-04 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 14 |
| 2018-01-03 | $29.34 | $29.43 | $29.34 | $29.43 | $29.43 | 1,319 |
| 2018-01-02 | $28.91 | $29.01 | $28.91 | $29.01 | $29.01 | 632 |
| 2017-12-29 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 359 |
| 2017-12-28 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 61 |
| 2017-12-27 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 794 |
| 2017-12-26 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 158 |
| 2017-12-22 | $29.36 | $29.44 | $29.36 | $29.44 | $29.08 | 2,440 |
| 2017-12-21 | $29.32 | $29.32 | $29.29 | $29.29 | $28.94 | 590 |
| 2017-12-20 | $29.08 | $29.08 | $29.06 | $29.06 | $28.71 | 944 |
| 2017-12-19 | $28.83 | $28.83 | $28.83 | $28.83 | $28.48 | 153 |
| 2017-12-18 | $28.82 | $28.94 | $28.82 | $28.94 | $28.59 | 883 |
| 2017-12-15 | $28.48 | $28.48 | $28.48 | $28.48 | $28.14 | 568 |
| 2017-12-14 | $28.48 | $28.48 | $28.38 | $28.38 | $28.04 | 541 |
| 2017-12-13 | $28.52 | $28.52 | $28.42 | $28.42 | $28.08 | 300 |
| 2017-12-12 | $28.62 | $28.62 | $28.62 | $28.62 | $28.27 | 44 |
| 2017-12-11 | $28.62 | $28.68 | $28.62 | $28.62 | $28.27 | 807 |
| 2017-12-08 | $28.47 | $28.47 | $28.47 | $28.47 | $28.13 | 340 |
| 2017-12-07 | $28.34 | $28.34 | $28.34 | $28.34 | $28.00 | 200 |
| 2017-12-06 | $27.99 | $27.99 | $27.99 | $27.99 | $27.65 | 220 |
| 2017-12-05 | $28.36 | $28.36 | $28.36 | $28.36 | $28.02 | 191 |
| 2017-12-04 | $28.34 | $28.34 | $28.25 | $28.25 | $27.91 | 271 |
| 2017-12-01 | $28.54 | $28.54 | $28.29 | $28.29 | $27.95 | 2,914 |
| 2017-11-30 | $28.60 | $28.60 | $28.54 | $28.54 | $28.20 | 2,257 |
| 2017-11-29 | $28.51 | $28.51 | $28.49 | $28.49 | $28.15 | 727 |
| 2017-11-28 | $28.33 | $28.33 | $28.32 | $28.32 | $27.97 | 282 |
| 2017-11-27 | $28.42 | $28.42 | $28.34 | $28.41 | $28.07 | 1,505 |
| 2017-11-24 | $28.61 | $28.61 | $28.61 | $28.61 | $28.26 | 398 |
| 2017-11-22 | $28.64 | $28.64 | $28.41 | $28.41 | $28.07 | 954 |
| 2017-11-21 | $28.56 | $28.61 | $28.56 | $28.59 | $28.24 | 4,992 |
| 2017-11-20 | $28.27 | $28.27 | $28.27 | $28.27 | $27.92 | 402 |
| 2017-11-17 | $28.33 | $28.33 | $28.33 | $28.33 | $27.99 | 31 |
| 2017-11-16 | $28.24 | $28.37 | $28.24 | $28.33 | $27.99 | 836 |
| 2017-11-15 | $27.89 | $27.90 | $27.86 | $27.88 | $27.54 | 1,333 |
| 2017-11-14 | $28.29 | $28.29 | $28.29 | $28.29 | $27.94 | 1,000 |
| 2017-11-13 | $28.13 | $28.48 | $28.13 | $28.44 | $28.10 | 781 |
| 2017-11-10 | $28.56 | $28.56 | $28.56 | $28.56 | $28.22 | 349 |
| 2017-11-09 | $28.67 | $28.75 | $28.67 | $28.74 | $28.39 | 483 |
| 2017-11-08 | $29.28 | $29.29 | $29.27 | $29.27 | $28.92 | 601 |
| 2017-11-07 | $29.08 | $29.13 | $29.02 | $29.13 | $28.78 | 969 |
| 2017-11-06 | $28.80 | $28.80 | $28.80 | $28.80 | $28.45 | 459 |
| 2017-11-03 | $28.72 | $28.83 | $28.72 | $28.83 | $28.48 | 4,837 |
| 2017-11-02 | $28.65 | $28.65 | $28.65 | $28.65 | $28.30 | 1,765 |
| 2017-11-01 | $28.66 | $28.67 | $28.64 | $28.64 | $28.30 | 16,821 |
| 2017-10-31 | $28.29 | $28.36 | $28.29 | $28.34 | $28.00 | 5,145 |
| 2017-10-30 | $28.16 | $28.16 | $28.13 | $28.13 | $27.79 | 12,891 |
| 2017-10-27 | $28.19 | $28.21 | $28.19 | $28.21 | $27.87 | 720 |
| 2017-10-26 | $28.02 | $28.04 | $28.02 | $28.04 | $27.70 | 290 |
| 2017-10-25 | $27.92 | $27.92 | $27.92 | $27.92 | $27.58 | 216 |
| 2017-10-24 | $27.94 | $28.03 | $27.92 | $27.92 | $27.58 | 3,106 |
| 2017-10-23 | $27.72 | $27.72 | $27.72 | $27.72 | $27.39 | 1,016 |
| 2017-10-20 | $27.48 | $27.48 | $27.47 | $27.47 | $27.14 | 300 |
| 2017-10-19 | $27.32 | $27.32 | $27.32 | $27.32 | $26.99 | 64 |
| 2017-10-18 | $27.32 | $27.32 | $27.32 | $27.32 | $26.99 | 72 |
| 2017-10-17 | $27.27 | $27.32 | $27.27 | $27.32 | $26.99 | 218 |
| 2017-10-16 | $27.40 | $27.40 | $27.27 | $27.27 | $26.94 | 630 |
| 2017-10-13 | $26.94 | $26.94 | $26.94 | $26.94 | $26.61 | 25 |
| 2017-10-12 | $26.94 | $26.94 | $26.94 | $26.94 | $26.61 | 0 |
| 2017-10-11 | $26.94 | $26.94 | $26.94 | $26.94 | $26.61 | 0 |
| 2017-10-10 | $26.92 | $26.94 | $26.92 | $26.94 | $26.61 | 5,600 |
| 2017-10-09 | $26.57 | $26.57 | $26.57 | $26.57 | $26.25 | 0 |
| 2017-10-06 | $26.57 | $26.57 | $26.57 | $26.57 | $26.25 | 0 |
| 2017-10-05 | $26.57 | $26.57 | $26.57 | $26.57 | $26.25 | 9 |
| 2017-10-04 | $26.57 | $26.57 | $26.57 | $26.57 | $26.25 | 0 |
| 2017-10-03 | $26.57 | $26.57 | $26.57 | $26.57 | $26.25 | 2 |
| 2017-10-02 | $26.57 | $26.57 | $26.57 | $26.57 | $26.25 | 4 |
| 2017-09-29 | $26.54 | $26.57 | $26.54 | $26.57 | $26.25 | 300 |
| 2017-09-28 | $26.41 | $26.41 | $26.41 | $26.41 | $26.09 | 92 |
| 2017-09-27 | $26.41 | $26.41 | $26.41 | $26.41 | $26.09 | 0 |
| 2017-09-26 | $26.41 | $26.41 | $26.41 | $26.41 | $26.09 | 6 |
| 2017-09-25 | $26.46 | $26.46 | $26.46 | $26.46 | $26.09 | 222 |
| 2017-09-22 | $26.46 | $26.46 | $26.46 | $26.46 | $26.09 | 4 |
| 2017-09-21 | $26.46 | $26.46 | $26.46 | $26.46 | $26.09 | 104 |
| 2017-09-20 | $26.22 | $26.22 | $26.22 | $26.22 | $25.85 | 45 |
| 2017-09-19 | $26.22 | $26.22 | $26.22 | $26.22 | $25.85 | 212 |
| 2017-09-18 | $26.10 | $26.10 | $26.04 | $26.04 | $25.67 | 700 |
| 2017-09-15 | $25.71 | $25.71 | $25.71 | $25.71 | $25.35 | 1 |
| 2017-09-14 | $25.71 | $25.71 | $25.71 | $25.71 | $25.35 | 0 |
| 2017-09-13 | $25.64 | $25.72 | $25.64 | $25.71 | $25.35 | 6,202 |
| 2017-09-12 | $24.84 | $24.84 | $24.84 | $24.84 | $24.49 | 0 |
| 2017-09-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.49 | 110 |
| 2017-09-08 | $24.82 | $24.84 | $24.81 | $24.84 | $24.49 | 1,416 |
| 2017-09-07 | $24.88 | $24.91 | $24.88 | $24.90 | $24.55 | 6,998 |
| 2017-09-06 | $24.65 | $24.65 | $24.65 | $24.65 | $24.30 | 0 |
| 2017-09-05 | $24.66 | $24.66 | $24.65 | $24.65 | $24.30 | 282 |
| 2017-09-01 | $24.94 | $24.94 | $24.92 | $24.92 | $24.57 | 593 |
| 2017-08-31 | $24.43 | $24.43 | $24.43 | $24.43 | $24.08 | 4 |
| 2017-08-30 | $24.43 | $24.43 | $24.43 | $24.43 | $24.08 | 0 |
| 2017-08-29 | $24.43 | $24.43 | $24.43 | $24.43 | $24.08 | 0 |
| 2017-08-28 | $24.43 | $24.43 | $24.43 | $24.43 | $24.08 | 0 |
| 2017-08-25 | $24.43 | $24.43 | $24.43 | $24.43 | $24.08 | 0 |
| 2017-08-24 | $24.43 | $24.43 | $24.43 | $24.43 | $24.08 | 0 |
| 2017-08-23 | $24.43 | $24.43 | $24.43 | $24.43 | $24.08 | 0 |
| 2017-08-22 | $24.43 | $24.43 | $24.43 | $24.43 | $24.08 | 0 |
| 2017-08-21 | $24.41 | $24.43 | $24.41 | $24.43 | $24.08 | 289 |
| 2017-08-18 | $24.50 | $24.61 | $24.50 | $24.61 | $24.26 | 587 |
| 2017-08-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.45 | 337 |
| 2017-08-16 | $25.02 | $25.02 | $24.99 | $24.99 | $24.64 | 268 |
| 2017-08-15 | $25.01 | $25.01 | $24.93 | $24.95 | $24.60 | 1,350 |
| 2017-08-14 | $24.66 | $24.66 | $24.66 | $24.66 | $24.31 | 1 |
| 2017-08-11 | $24.66 | $24.66 | $24.66 | $24.66 | $24.31 | 149 |
| 2017-08-10 | $25.04 | $25.04 | $24.81 | $24.81 | $24.46 | 683 |
| 2017-08-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.10 | 1 |
| 2017-08-08 | $25.46 | $25.46 | $25.46 | $25.46 | $25.10 | 26 |
| 2017-08-07 | $25.46 | $25.46 | $25.46 | $25.46 | $25.10 | 49 |
| 2017-08-04 | $25.46 | $25.46 | $25.46 | $25.46 | $25.10 | 145 |
| 2017-08-03 | $25.18 | $25.18 | $25.18 | $25.18 | $24.82 | 174 |
| 2017-08-02 | $25.20 | $25.20 | $25.20 | $25.20 | $24.84 | 9 |
| 2017-08-01 | $25.19 | $25.20 | $25.19 | $25.20 | $24.84 | 525 |
| 2017-07-31 | $25.05 | $25.05 | $25.05 | $25.05 | $24.70 | 110 |
| 2017-07-28 | $25.06 | $25.06 | $25.05 | $25.05 | $24.70 | 701 |
| 2017-07-27 | $25.16 | $25.17 | $25.16 | $25.17 | $24.81 | 601 |
| 2017-07-26 | $24.93 | $24.93 | $24.93 | $24.93 | $24.58 | 11 |
| 2017-07-25 | $24.93 | $24.93 | $24.93 | $24.93 | $24.58 | 2 |
| 2017-07-24 | $24.84 | $24.95 | $24.84 | $24.93 | $24.58 | 600 |
| 2017-07-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.51 | 2 |
| 2017-07-20 | $24.86 | $24.86 | $24.86 | $24.86 | $24.51 | 4 |
| 2017-07-19 | $24.88 | $24.88 | $24.86 | $24.86 | $24.51 | 904 |
| 2017-07-18 | $24.92 | $24.92 | $24.92 | $24.92 | $24.56 | 130 |
| 2017-07-17 | $24.97 | $25.11 | $24.97 | $25.09 | $24.74 | 601 |
| 2017-07-14 | $24.99 | $24.99 | $24.96 | $24.97 | $24.62 | 1,248 |
| 2017-07-13 | $25.01 | $25.01 | $25.01 | $25.01 | $24.66 | 100 |
| 2017-07-12 | $25.00 | $25.01 | $25.00 | $25.01 | $24.66 | 355 |
| 2017-07-11 | $24.81 | $24.81 | $24.81 | $24.81 | $24.46 | 0 |
| 2017-07-10 | $24.83 | $24.83 | $24.81 | $24.81 | $24.46 | 1,044 |
| 2017-07-07 | $24.80 | $24.80 | $24.75 | $24.75 | $24.40 | 1,500 |
| 2017-07-06 | $24.56 | $24.56 | $24.55 | $24.55 | $24.20 | 700 |
| 2017-07-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.42 | 105 |
| 2017-07-03 | $24.48 | $24.50 | $24.48 | $24.50 | $24.15 | 1,085 |
| 2017-06-30 | $24.27 | $24.27 | $24.27 | $24.27 | $23.93 | 0 |
| 2017-06-29 | $24.27 | $24.27 | $24.27 | $24.27 | $23.93 | 107 |
| 2017-06-28 | $24.28 | $24.28 | $24.28 | $24.28 | $23.94 | 200 |
| 2017-06-27 | $24.19 | $24.19 | $24.15 | $24.17 | $23.83 | 1,234 |
| 2017-06-26 | $24.09 | $24.09 | $24.09 | $24.09 | $23.75 | 200 |
| 2017-06-23 | $25.22 | $25.22 | $25.18 | $25.18 | $23.60 | 333 |
| 2017-06-22 | $25.21 | $25.21 | $25.21 | $25.21 | $23.63 | 0 |
| 2017-06-21 | $25.21 | $25.21 | $25.21 | $25.21 | $23.63 | 50 |
| 2017-06-20 | $25.21 | $25.21 | $25.21 | $25.21 | $23.63 | 100 |
| 2017-06-19 | $24.94 | $24.94 | $24.94 | $24.94 | $23.37 | 1 |
| 2017-06-16 | $24.94 | $24.94 | $24.94 | $24.94 | $23.37 | 102 |
| 2017-06-15 | $25.01 | $25.01 | $25.01 | $25.01 | $23.44 | 0 |
| 2017-06-14 | $25.01 | $25.01 | $25.01 | $25.01 | $23.44 | 285 |
| 2017-06-13 | $25.14 | $25.14 | $25.14 | $25.14 | $23.56 | 6,485 |
| 2017-06-12 | $25.09 | $25.09 | $25.09 | $25.09 | $23.52 | 711 |
| 2017-06-09 | $25.27 | $25.27 | $25.27 | $25.27 | $23.68 | 11 |
| 2017-06-08 | $25.27 | $25.27 | $25.27 | $25.27 | $23.68 | 396 |
| 2017-06-07 | $25.17 | $25.17 | $25.17 | $25.17 | $23.59 | 2 |
| 2017-06-06 | $25.22 | $25.22 | $25.17 | $25.17 | $23.59 | 400 |
| 2017-06-05 | $25.55 | $25.55 | $25.55 | $25.55 | $23.95 | 113 |
| 2017-06-02 | $25.64 | $25.75 | $25.64 | $25.75 | $24.13 | 314 |
| 2017-06-01 | $25.18 | $25.25 | $25.18 | $25.23 | $23.65 | 3,299 |
| 2017-05-31 | $24.81 | $24.82 | $24.80 | $24.82 | $23.26 | 1,000 |
| 2017-05-30 | $24.90 | $24.90 | $24.90 | $24.90 | $23.34 | 165 |
| 2017-05-26 | $24.97 | $24.97 | $24.89 | $24.97 | $23.40 | 1,306 |
| 2017-05-25 | $25.14 | $25.16 | $25.14 | $25.16 | $23.58 | 1,810 |
| 2017-05-24 | $25.15 | $25.15 | $25.11 | $25.11 | $23.53 | 1,800 |
| 2017-05-23 | $25.04 | $25.04 | $25.04 | $25.04 | $23.47 | 9 |
| 2017-05-22 | $25.04 | $25.04 | $25.04 | $25.04 | $23.47 | 103 |
| 2017-05-19 | $24.83 | $24.83 | $24.83 | $24.83 | $23.27 | 7 |
| 2017-05-18 | $24.82 | $24.83 | $24.82 | $24.83 | $23.27 | 1,102 |
| 2017-05-17 | $24.99 | $24.99 | $24.71 | $24.71 | $23.16 | 3,400 |
| 2017-05-16 | $25.42 | $25.42 | $25.28 | $25.29 | $23.70 | 1,548 |
| 2017-05-15 | $25.47 | $25.47 | $25.39 | $25.39 | $23.80 | 6,200 |
| 2017-05-12 | $25.44 | $25.44 | $25.41 | $25.41 | $23.82 | 300 |
| 2017-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.90 | 200 |
| 2017-05-10 | $25.67 | $25.71 | $25.66 | $25.71 | $24.10 | 7,415 |
| 2017-05-09 | $25.71 | $25.71 | $25.71 | $25.71 | $24.10 | 1,022 |
| 2017-05-08 | $25.69 | $25.83 | $25.69 | $25.83 | $24.21 | 13,235 |
| 2017-05-05 | $25.78 | $25.80 | $25.78 | $25.80 | $24.18 | 1,200 |
| 2017-05-04 | $25.09 | $25.09 | $25.09 | $25.09 | $23.52 | 0 |
| 2017-05-03 | $25.09 | $25.09 | $25.09 | $25.09 | $23.52 | 0 |
| 2017-05-02 | $25.09 | $25.09 | $25.09 | $25.09 | $23.52 | 4 |
| 2017-05-01 | $25.09 | $25.09 | $25.09 | $25.09 | $23.52 | 0 |
| 2017-04-28 | $25.09 | $25.09 | $25.09 | $25.09 | $23.52 | 0 |
| 2017-04-27 | $25.09 | $25.09 | $25.09 | $25.09 | $23.52 | 1,004 |
| 2017-04-26 | $25.18 | $25.18 | $25.18 | $25.18 | $23.60 | 1,003 |
| 2017-04-25 | $24.76 | $24.76 | $24.76 | $24.76 | $23.21 | 136 |
| 2017-04-24 | $24.32 | $24.32 | $24.32 | $24.32 | $22.79 | 882 |
| 2017-04-21 | $24.05 | $24.05 | $24.02 | $24.02 | $22.51 | 1,291 |
| 2017-04-20 | $23.84 | $23.96 | $23.84 | $23.96 | $22.46 | 1,825 |
| 2017-04-19 | $23.67 | $23.67 | $23.63 | $23.63 | $22.15 | 1,942 |
| 2017-04-18 | $23.44 | $23.47 | $23.40 | $23.40 | $21.93 | 2,943 |
| 2017-04-17 | $23.55 | $23.69 | $23.55 | $23.66 | $22.18 | 1,340 |
| 2017-04-13 | $23.62 | $23.65 | $23.52 | $23.52 | $22.04 | 17,572 |
| 2017-04-12 | $23.85 | $23.86 | $23.85 | $23.85 | $22.35 | 430,735 |
| 2017-04-11 | $24.25 | $24.25 | $23.92 | $24.04 | $22.53 | 536,020 |
| 2017-04-10 | $24.44 | $24.44 | $24.28 | $24.28 | $22.76 | 32,774 |
| 2017-04-07 | $24.31 | $24.31 | $24.31 | $24.31 | $22.79 | 42 |
| 2017-04-06 | $24.29 | $24.35 | $24.29 | $24.31 | $22.79 | 2,683 |
| 2017-04-05 | $24.74 | $24.74 | $24.55 | $24.55 | $23.01 | 754 |
| 2017-04-04 | $24.70 | $24.75 | $24.56 | $24.75 | $23.20 | 4,421 |
| 2017-04-03 | $24.97 | $24.98 | $24.95 | $24.97 | $23.41 | 5,454 |
| 2017-03-31 | $25.03 | $25.05 | $25.02 | $25.05 | $23.48 | 1,234 |
| 2017-03-30 | $25.26 | $25.29 | $25.22 | $25.29 | $23.70 | 2,866 |
| 2017-03-29 | $25.33 | $25.33 | $25.33 | $25.33 | $23.74 | 253 |
| 2017-03-28 | $25.16 | $25.18 | $25.16 | $25.18 | $23.60 | 1,577 |
| 2017-03-27 | $24.86 | $24.99 | $24.86 | $24.99 | $23.42 | 6,046 |
| 2017-03-24 | $25.16 | $25.17 | $25.00 | $25.05 | $23.48 | 4,272 |
| 2017-03-23 | $24.93 | $25.04 | $24.93 | $24.93 | $23.37 | 27,179 |
| 2017-03-22 | $25.00 | $25.00 | $24.90 | $24.92 | $23.36 | 1,503 |
| 2017-03-21 | $25.36 | $25.37 | $25.19 | $25.19 | $23.60 | 3,612 |
| 2017-03-20 | $25.67 | $25.69 | $25.65 | $25.65 | $24.04 | 6,828 |
| 2017-03-17 | $25.70 | $25.70 | $25.62 | $25.67 | $24.06 | 4,616 |
| 2017-03-16 | $25.75 | $25.75 | $25.75 | $25.75 | $24.13 | 138 |
| 2017-03-15 | $25.78 | $25.78 | $25.68 | $25.68 | $24.07 | 678 |
| 2017-03-14 | $25.75 | $25.75 | $25.70 | $25.70 | $24.09 | 1,343 |
| 2017-03-13 | $25.82 | $25.85 | $25.82 | $25.85 | $24.23 | 727 |
| 2017-03-10 | $25.85 | $25.85 | $25.84 | $25.84 | $24.22 | 410 |
| 2017-03-09 | $25.65 | $25.65 | $25.59 | $25.62 | $24.01 | 2,517 |
| 2017-03-08 | $25.56 | $25.56 | $25.48 | $25.48 | $23.88 | 797 |
| 2017-03-07 | $25.52 | $25.56 | $25.52 | $25.55 | $23.95 | 80,239 |
| 2017-03-06 | $25.55 | $25.57 | $25.55 | $25.56 | $23.96 | 9,593 |
| 2017-03-03 | $25.59 | $25.61 | $25.59 | $25.61 | $24.00 | 694 |
| 2017-03-02 | $25.66 | $25.66 | $25.53 | $25.53 | $23.93 | 8,257 |
| 2017-03-01 | $25.52 | $25.64 | $25.52 | $25.64 | $24.03 | 4,580 |
| 2017-02-28 | $24.88 | $24.97 | $24.87 | $24.97 | $23.40 | 3,157 |
| 2017-02-27 | $24.89 | $24.99 | $24.89 | $24.99 | $23.42 | 790 |
| 2017-02-24 | $25.03 | $25.03 | $24.99 | $25.00 | $23.43 | 2,784 |
| 2017-02-23 | $25.30 | $25.37 | $25.27 | $25.36 | $23.77 | 6,681 |
| 2017-02-22 | $25.32 | $25.47 | $25.32 | $25.44 | $23.84 | 10,996 |
| 2017-02-21 | $25.55 | $25.55 | $25.53 | $25.53 | $23.93 | 1,577 |
| 2017-02-17 | $25.15 | $25.15 | $25.15 | $25.15 | $23.57 | 382 |
| 2017-02-16 | $25.22 | $25.30 | $25.17 | $25.24 | $23.66 | 4,951 |
| 2017-02-15 | $25.42 | $25.42 | $25.42 | $25.42 | $23.82 | 0 |
| 2017-02-14 | $25.26 | $25.43 | $25.26 | $25.42 | $23.82 | 1,498 |
| 2017-02-13 | $25.50 | $25.50 | $25.46 | $25.49 | $23.89 | 3,602 |
| 2017-02-10 | $25.05 | $25.05 | $25.05 | $25.05 | $23.48 | 15,085 |
| 2017-02-09 | $24.71 | $24.83 | $24.71 | $24.83 | $23.27 | 13,475 |
| 2017-02-08 | $24.54 | $24.54 | $24.54 | $24.54 | $23.00 | 44 |
| 2017-02-07 | $24.61 | $24.61 | $24.53 | $24.54 | $23.00 | 3,523 |
| 2017-02-06 | $24.58 | $24.58 | $24.48 | $24.48 | $22.94 | 1,948 |
| 2017-02-03 | $24.86 | $24.88 | $24.86 | $24.86 | $23.30 | 2,724 |
| 2017-02-02 | $24.68 | $24.68 | $24.63 | $24.63 | $23.08 | 270 |
| 2017-02-01 | $25.05 | $25.05 | $24.98 | $24.98 | $23.41 | 1,328 |
| 2017-01-31 | $24.41 | $24.41 | $24.41 | $24.41 | $22.88 | 156 |
| 2017-01-30 | $25.14 | $25.14 | $24.83 | $24.86 | $23.30 | 4,658 |
| 2017-01-27 | $25.29 | $25.30 | $25.29 | $25.30 | $23.71 | 314 |
| 2017-01-26 | $25.39 | $25.39 | $25.39 | $25.39 | $23.80 | 652 |
| 2017-01-25 | $25.19 | $25.19 | $25.19 | $25.19 | $23.61 | 368 |
| 2017-01-24 | $24.61 | $24.81 | $24.61 | $24.81 | $23.25 | 7,150 |
| 2017-01-23 | $24.61 | $24.62 | $24.61 | $24.62 | $23.07 | 787 |
| 2017-01-20 | $25.13 | $25.13 | $25.13 | $25.13 | $23.56 | 1,780 |
| 2017-01-19 | $24.89 | $24.90 | $24.89 | $24.90 | $23.33 | 1,118 |
| 2017-01-18 | $24.40 | $24.54 | $24.40 | $24.54 | $23.00 | 1,443 |
| 2017-01-17 | $24.25 | $24.25 | $24.10 | $24.10 | $22.59 | 1,112 |
| 2017-01-13 | $24.75 | $24.75 | $24.75 | $24.75 | $23.20 | 0 |
| 2017-01-12 | $24.56 | $24.75 | $24.50 | $24.75 | $23.20 | 4,818 |
| 2017-01-11 | $24.67 | $24.83 | $24.67 | $24.81 | $23.25 | 2,364 |
| 2017-01-10 | $24.82 | $24.83 | $24.82 | $24.83 | $23.27 | 1,678 |
| 2017-01-09 | $24.96 | $24.96 | $24.96 | $24.96 | $23.39 | 175 |
| 2017-01-06 | $24.96 | $24.96 | $24.96 | $24.96 | $23.39 | 54 |
| 2017-01-05 | $25.13 | $25.13 | $24.96 | $24.96 | $23.39 | 6,607 |
| 2017-01-04 | $25.25 | $25.32 | $25.25 | $25.32 | $23.73 | 2,779 |
| 2017-01-03 | $24.61 | $24.69 | $24.61 | $24.69 | $23.14 | 1,195 |
| 2016-12-30 | $24.45 | $24.45 | $24.37 | $24.39 | $22.86 | 5,226 |
| 2016-12-29 | $24.52 | $24.52 | $24.32 | $24.32 | $22.79 | 11,439 |
| 2016-12-28 | $25.03 | $25.03 | $24.91 | $24.93 | $23.36 | 1,802 |
| 2016-12-27 | $24.89 | $24.89 | $24.79 | $24.79 | $23.20 | 9,314 |
| 2016-12-23 | $25.07 | $25.07 | $25.00 | $25.04 | $23.44 | 15,364 |
| 2016-12-22 | $25.00 | $25.04 | $25.00 | $25.04 | $23.42 | 3,602 |
| 2016-12-21 | $24.98 | $25.03 | $24.98 | $25.03 | $23.41 | 1,889 |
| 2016-12-20 | $25.27 | $25.27 | $25.17 | $25.19 | $23.56 | 1,024,489 |
| 2016-12-19 | $25.01 | $25.01 | $24.99 | $24.99 | $23.38 | 24,917 |
| 2016-12-16 | $25.07 | $25.12 | $24.96 | $24.98 | $23.37 | 2,300 |
| 2016-12-15 | $24.92 | $24.92 | $24.92 | $24.92 | $23.31 | 26 |
| 2016-12-14 | $24.92 | $24.92 | $24.92 | $24.92 | $23.31 | 400 |
| 2016-12-13 | $24.70 | $24.70 | $24.70 | $24.70 | $23.10 | 0 |
| 2016-12-12 | $24.70 | $24.70 | $24.70 | $24.70 | $23.10 | 606 |
| 2016-12-09 | $24.90 | $24.90 | $24.90 | $24.90 | $23.29 | 70 |
| 2016-12-08 | $24.90 | $24.90 | $24.90 | $24.90 | $23.29 | 208 |
| 2016-12-07 | $24.43 | $24.43 | $24.42 | $24.42 | $22.84 | 1,003 |
| 2016-12-06 | $23.94 | $23.94 | $23.94 | $23.94 | $22.39 | 0 |
| 2016-12-05 | $24.12 | $24.12 | $23.93 | $23.94 | $22.39 | 875 |
| 2016-12-02 | $23.88 | $23.88 | $23.88 | $23.88 | $22.34 | 480 |
| 2016-12-01 | $23.92 | $23.92 | $23.92 | $23.92 | $22.37 | 89 |
| 2016-11-30 | $23.92 | $23.92 | $23.92 | $23.92 | $22.37 | 139 |
| 2016-11-29 | $23.92 | $23.92 | $23.92 | $23.92 | $22.37 | 109 |
| 2016-11-28 | $23.43 | $23.43 | $23.43 | $23.43 | $21.92 | 0 |
| 2016-11-25 | $23.43 | $23.43 | $23.43 | $23.43 | $21.92 | 9 |
| 2016-11-23 | $23.54 | $23.54 | $23.43 | $23.43 | $21.92 | 2,926 |
| 2016-11-22 | $23.27 | $23.27 | $23.27 | $23.27 | $21.77 | 172 |
| 2016-11-21 | $23.43 | $23.43 | $23.43 | $23.43 | $21.92 | 0 |
| 2016-11-18 | $23.34 | $23.43 | $23.34 | $23.43 | $21.92 | 1,029 |
| 2016-11-17 | $23.07 | $23.07 | $23.07 | $23.07 | $21.58 | 44 |
| 2016-11-16 | $23.07 | $23.07 | $23.07 | $23.07 | $21.58 | 1,171 |
| 2016-11-15 | $22.36 | $22.36 | $22.36 | $22.36 | $20.92 | 0 |
| 2016-11-14 | $22.36 | $22.36 | $22.36 | $22.36 | $20.92 | 0 |
| 2016-11-11 | $22.33 | $22.36 | $22.33 | $22.36 | $20.92 | 1,569 |
| 2016-11-10 | $22.13 | $22.13 | $22.13 | $22.13 | $20.70 | 11 |
| 2016-11-09 | $21.89 | $22.13 | $21.74 | $22.13 | $20.70 | 8,002 |
| 2016-11-08 | $21.69 | $21.69 | $21.69 | $21.69 | $20.29 | 0 |
| 2016-11-07 | $21.69 | $21.69 | $21.69 | $21.69 | $20.29 | 0 |
| 2016-11-04 | $21.69 | $21.69 | $21.69 | $21.69 | $20.29 | 0 |
| 2016-11-03 | $21.69 | $21.69 | $21.69 | $21.69 | $20.29 | 7,414 |
| 2016-11-02 | $22.45 | $22.45 | $22.45 | $22.45 | $21.00 | 22 |
| 2016-11-01 | $22.45 | $22.45 | $22.45 | $22.45 | $21.00 | 0 |
| 2016-10-31 | $22.45 | $22.45 | $22.45 | $22.45 | $21.00 | 100 |
| 2016-10-28 | $22.36 | $22.36 | $22.36 | $22.36 | $20.92 | 0 |
| 2016-10-27 | $22.29 | $22.36 | $22.29 | $22.36 | $20.92 | 901 |
| 2016-10-26 | $22.18 | $22.18 | $22.18 | $22.18 | $20.75 | 100 |
| 2016-10-25 | $22.17 | $22.17 | $22.17 | $22.17 | $20.74 | 0 |
| 2016-10-24 | $22.17 | $22.17 | $22.17 | $22.17 | $20.74 | 100 |
| 2016-10-21 | $21.42 | $21.42 | $21.42 | $21.42 | $20.04 | 0 |
| 2016-10-20 | $21.42 | $21.42 | $21.42 | $21.42 | $20.04 | 48 |
| 2016-10-19 | $21.42 | $21.42 | $21.42 | $21.42 | $20.04 | 10 |
| 2016-10-18 | $21.42 | $21.42 | $21.42 | $21.42 | $20.04 | 0 |
| 2016-10-17 | $21.42 | $21.42 | $21.42 | $21.42 | $20.04 | 0 |
| 2016-10-14 | $21.42 | $21.42 | $21.42 | $21.42 | $20.04 | 0 |
| 2016-10-13 | $21.44 | $21.45 | $21.42 | $21.42 | $20.04 | 2,044 |
| 2016-10-12 | $21.68 | $21.68 | $21.68 | $21.68 | $20.27 | 126 |
| 2016-10-11 | $21.80 | $21.80 | $21.80 | $21.80 | $20.39 | 1 |
| 2016-10-10 | $21.80 | $21.80 | $21.80 | $21.80 | $20.39 | 107 |
| 2016-10-07 | $21.63 | $21.63 | $21.63 | $21.63 | $20.23 | 6 |
| 2016-10-06 | $21.63 | $21.63 | $21.63 | $21.63 | $20.23 | 0 |
| 2016-10-05 | $21.63 | $21.63 | $21.63 | $21.63 | $20.23 | 250 |
| 2016-10-04 | $21.24 | $21.24 | $21.24 | $21.24 | $19.87 | 160 |
| 2016-10-03 | $21.02 | $21.02 | $21.02 | $21.02 | $19.66 | 10 |
| 2016-09-30 | $21.02 | $21.02 | $21.02 | $21.02 | $19.66 | 401 |
| 2016-09-29 | $20.88 | $20.88 | $20.88 | $20.88 | $19.53 | 101 |
| 2016-09-28 | $20.53 | $20.53 | $20.53 | $20.53 | $19.20 | 0 |
| 2016-09-27 | $20.53 | $20.53 | $20.53 | $20.53 | $19.20 | 25 |
| 2016-09-26 | $20.57 | $20.57 | $20.53 | $20.53 | $19.20 | 1,100 |
| 2016-09-23 | $21.05 | $21.05 | $21.03 | $21.04 | $19.67 | 800 |
| 2016-09-22 | $21.35 | $21.36 | $21.27 | $21.30 | $19.91 | 8,900 |
| 2016-09-21 | $21.04 | $21.04 | $20.99 | $20.99 | $19.62 | 1,205 |
| 2016-09-20 | $20.64 | $20.64 | $20.64 | $20.64 | $19.29 | 1,002 |
| 2016-09-19 | $20.39 | $20.39 | $20.39 | $20.39 | $19.06 | 37 |
| 2016-09-16 | $20.39 | $20.39 | $20.39 | $20.39 | $19.06 | 1,009 |
| 2016-09-15 | $20.64 | $20.64 | $20.64 | $20.64 | $19.29 | 65 |
| 2016-09-14 | $20.71 | $20.71 | $20.64 | $20.64 | $19.29 | 2,407 |
| 2016-09-13 | $20.84 | $20.84 | $20.84 | $20.84 | $19.48 | 0 |
| 2016-09-12 | $20.81 | $20.84 | $20.81 | $20.84 | $19.48 | 800 |
| 2016-09-09 | $21.26 | $21.26 | $21.26 | $21.26 | $19.87 | 0 |
| 2016-09-08 | $21.26 | $21.26 | $21.26 | $21.26 | $19.87 | 53 |
| 2016-09-07 | $21.27 | $21.27 | $21.24 | $21.26 | $19.87 | 2,556 |
| 2016-09-06 | $21.40 | $21.40 | $21.21 | $21.26 | $19.87 | 4,273 |
| 2016-09-02 | $21.41 | $21.41 | $21.41 | $21.41 | $20.01 | 0 |
| 2016-09-01 | $21.37 | $21.41 | $21.34 | $21.41 | $20.01 | 8,990 |
| 2016-08-31 | $20.93 | $20.93 | $20.93 | $20.93 | $19.56 | 1 |
| 2016-08-30 | $20.93 | $20.93 | $20.93 | $20.93 | $19.56 | 59 |
| 2016-08-29 | $20.91 | $20.95 | $20.91 | $20.93 | $19.56 | 8,978 |
| 2016-08-26 | $20.44 | $20.44 | $20.44 | $20.44 | $19.11 | 2,002 |
| 2016-08-25 | $20.46 | $20.46 | $20.46 | $20.46 | $19.12 | 450 |
| 2016-08-24 | $20.43 | $20.43 | $20.43 | $20.43 | $19.10 | 5 |
| 2016-08-23 | $20.45 | $20.45 | $20.42 | $20.43 | $19.10 | 798 |
| 2016-08-22 | $20.64 | $20.64 | $20.64 | $20.64 | $19.29 | 400 |
| 2016-08-19 | $20.47 | $20.48 | $20.47 | $20.48 | $19.14 | 600 |
| 2016-08-18 | $20.39 | $20.39 | $20.34 | $20.34 | $19.02 | 1,576 |
| 2016-08-17 | $20.37 | $20.41 | $20.37 | $20.41 | $19.08 | 620 |
| 2016-08-16 | $20.58 | $20.58 | $20.58 | $20.58 | $19.24 | 131 |
| 2016-08-15 | $20.55 | $20.59 | $20.52 | $20.58 | $19.24 | 17,342 |
| 2016-08-12 | $20.44 | $20.49 | $20.44 | $20.44 | $19.11 | 1,320 |
| 2016-08-11 | $20.66 | $20.66 | $20.66 | $20.66 | $19.31 | 300 |
| 2016-08-10 | $20.44 | $20.44 | $20.44 | $20.44 | $19.11 | 265 |
| 2016-08-09 | $20.58 | $20.58 | $20.55 | $20.55 | $19.21 | 2,310 |
| 2016-08-08 | $20.57 | $20.57 | $20.51 | $20.51 | $19.17 | 3,920 |
| 2016-08-05 | $20.05 | $20.05 | $20.05 | $20.05 | $18.74 | 400 |
| 2016-08-04 | $19.80 | $19.81 | $19.75 | $19.79 | $18.50 | 3,300 |
| 2016-08-03 | $19.26 | $19.26 | $19.22 | $19.24 | $17.98 | 49,634 |
| 2016-08-02 | $19.42 | $19.42 | $19.33 | $19.33 | $18.07 | 13,374 |
| 2016-08-01 | $19.99 | $20.00 | $19.94 | $19.97 | $18.66 | 3,629 |
| 2016-07-29 | $20.06 | $20.07 | $20.06 | $20.07 | $18.76 | 890 |
| 2016-07-28 | $20.21 | $20.21 | $20.21 | $20.21 | $18.89 | 500 |
| 2016-07-27 | $20.55 | $20.55 | $20.41 | $20.45 | $19.11 | 4,303 |
| 2016-07-26 | $20.20 | $20.20 | $20.20 | $20.20 | $18.88 | 78 |
| 2016-07-25 | $20.20 | $20.20 | $20.20 | $20.20 | $18.88 | 0 |
| 2016-07-22 | $20.20 | $20.20 | $20.20 | $20.20 | $18.88 | 0 |
| 2016-07-21 | $20.23 | $20.23 | $20.19 | $20.20 | $18.88 | 1,814 |
| 2016-07-20 | $20.25 | $20.31 | $20.25 | $20.31 | $18.98 | 15,700 |
| 2016-07-19 | $20.10 | $20.10 | $20.10 | $20.10 | $18.79 | 777 |
| 2016-07-18 | $20.11 | $20.24 | $20.10 | $20.24 | $18.92 | 5,863 |
| 2016-07-15 | $20.11 | $20.11 | $20.11 | $20.11 | $18.80 | 5,192 |
| 2016-07-14 | $19.90 | $19.90 | $19.87 | $19.87 | $18.57 | 21,503 |
| 2016-07-13 | $19.68 | $19.73 | $19.68 | $19.70 | $18.41 | 1,500 |
| 2016-07-12 | $19.56 | $19.62 | $19.56 | $19.62 | $18.34 | 849 |
| 2016-07-11 | $17.91 | $17.91 | $17.91 | $17.91 | $16.74 | 0 |
| 2016-07-08 | $17.90 | $17.92 | $17.90 | $17.91 | $16.74 | 1,800 |
| 2016-07-07 | $17.75 | $17.75 | $17.71 | $17.71 | $16.55 | 622 |
| 2016-07-06 | $17.71 | $17.75 | $17.63 | $17.75 | $16.59 | 1,610 |
| 2016-07-05 | $18.17 | $18.17 | $18.09 | $18.09 | $16.91 | 1,001 |
| 2016-07-01 | $18.38 | $18.38 | $18.38 | $18.38 | $17.18 | 400 |
| 2016-06-30 | $18.67 | $18.67 | $18.67 | $18.67 | $17.45 | 500 |
| 2016-06-29 | $18.18 | $18.18 | $18.18 | $18.18 | $16.99 | 0 |
| 2016-06-28 | $18.18 | $18.18 | $18.18 | $18.18 | $16.99 | 251 |
| 2016-06-27 | $17.87 | $17.87 | $17.74 | $17.74 | $16.58 | 2,192 |
| 2016-06-24 | $19.52 | $19.52 | $19.52 | $19.52 | $18.24 | 16 |
| 2016-06-23 | $19.52 | $19.52 | $19.52 | $19.52 | $18.24 | 23 |
| 2016-06-22 | $19.52 | $19.52 | $19.52 | $19.52 | $18.24 | 262 |
| 2016-06-21 | $19.82 | $19.82 | $19.82 | $19.82 | $18.53 | 500 |
| 2016-06-20 | $18.58 | $18.58 | $18.58 | $18.58 | $17.37 | 83 |
| 2016-06-17 | $18.81 | $18.81 | $18.81 | $18.81 | $17.37 | 0 |
| 2016-06-16 | $18.81 | $18.81 | $18.81 | $18.81 | $17.37 | 654 |
| 2016-06-15 | $19.77 | $19.77 | $19.77 | $19.77 | $18.25 | 200 |
| 2016-06-14 | $19.76 | $19.76 | $19.76 | $19.76 | $18.24 | 4 |
| 2016-06-13 | $19.79 | $19.79 | $19.76 | $19.76 | $18.24 | 700 |
| 2016-06-10 | $20.29 | $20.29 | $20.10 | $20.10 | $18.56 | 1,991 |
| 2016-06-09 | $20.59 | $20.59 | $20.59 | $20.59 | $19.01 | 100 |
| 2016-06-08 | $20.94 | $20.94 | $20.90 | $20.90 | $19.30 | 1,106 |
| 2016-06-07 | $20.81 | $20.81 | $20.81 | $20.81 | $19.21 | 0 |
| 2016-06-06 | $20.81 | $20.83 | $20.81 | $20.81 | $19.21 | 350 |
| 2016-06-03 | $20.52 | $20.52 | $20.45 | $20.45 | $18.88 | 3,373 |
| 2016-06-02 | $21.33 | $21.33 | $21.33 | $21.33 | $19.69 | 0 |
| 2016-06-01 | $21.32 | $21.33 | $21.32 | $21.33 | $19.69 | 448 |
| 2016-05-31 | $21.70 | $21.70 | $21.70 | $21.70 | $20.03 | 571 |
| 2016-05-27 | $21.15 | $21.15 | $21.15 | $21.15 | $19.53 | 0 |
| 2016-05-26 | $21.15 | $21.15 | $21.15 | $21.15 | $19.53 | 208 |
| 2016-05-25 | $21.21 | $21.21 | $21.15 | $21.15 | $19.52 | 15,020 |
| 2016-05-24 | $21.00 | $21.00 | $21.00 | $21.00 | $19.39 | 0 |
| 2016-05-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.39 | 1 |
| 2016-05-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.39 | 0 |
| 2016-05-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.39 | 0 |
| 2016-05-18 | $20.97 | $21.00 | $20.97 | $21.00 | $19.39 | 698 |
| 2016-05-17 | $20.48 | $20.48 | $20.48 | $20.48 | $18.91 | 0 |
| 2016-05-16 | $20.48 | $20.48 | $20.48 | $20.48 | $18.91 | 0 |
| 2016-05-13 | $20.54 | $20.54 | $20.48 | $20.48 | $18.91 | 2,123 |
| 2016-05-12 | $20.83 | $20.83 | $20.83 | $20.83 | $19.23 | 1,000 |
| 2016-05-11 | $19.97 | $19.97 | $19.97 | $19.97 | $18.44 | 108 |
| 2016-05-10 | $19.97 | $19.97 | $19.97 | $19.97 | $18.44 | 0 |
| 2016-05-09 | $19.97 | $19.97 | $19.97 | $19.97 | $18.44 | 0 |
| 2016-05-06 | $19.97 | $19.97 | $19.97 | $19.97 | $18.44 | 1,500 |
| 2016-05-05 | $19.97 | $19.97 | $19.97 | $19.97 | $18.44 | 100 |
| 2016-05-04 | $19.85 | $19.85 | $19.85 | $19.85 | $18.33 | 1,642 |
| 2016-05-03 | $19.75 | $19.75 | $19.75 | $19.75 | $18.23 | 0 |
| 2016-05-02 | $19.75 | $19.75 | $19.75 | $19.75 | $18.23 | 2 |
| 2016-04-29 | $20.16 | $20.17 | $19.74 | $19.75 | $18.23 | 8,180 |
| 2016-04-28 | $20.70 | $20.79 | $20.20 | $20.26 | $18.71 | 4,811 |
| 2016-04-27 | $21.91 | $22.03 | $21.90 | $22.03 | $20.34 | 2,789 |
| 2016-04-26 | $21.86 | $21.86 | $21.86 | $21.86 | $20.18 | 1,020 |
| 2016-04-25 | $22.10 | $22.10 | $22.10 | $22.10 | $20.40 | 1,016 |
| 2016-04-22 | $22.19 | $22.19 | $22.15 | $22.15 | $20.45 | 2,458 |
| 2016-04-21 | $21.64 | $21.76 | $21.64 | $21.72 | $20.05 | 1,400 |
| 2016-04-20 | $21.68 | $21.68 | $21.68 | $21.68 | $20.02 | 737 |
| 2016-04-19 | $21.49 | $21.49 | $21.49 | $21.49 | $19.85 | 305 |
| 2016-04-18 | $20.89 | $20.93 | $20.89 | $20.93 | $19.32 | 415 |
| 2016-04-15 | $20.99 | $20.99 | $20.89 | $20.89 | $19.29 | 2,000 |
| 2016-04-14 | $21.20 | $21.22 | $21.20 | $21.22 | $19.59 | 1,180 |
| 2016-04-13 | $20.13 | $20.13 | $20.13 | $20.13 | $18.59 | 0 |
| 2016-04-12 | $20.13 | $20.13 | $20.13 | $20.13 | $18.59 | 1,000 |
| 2016-04-11 | $18.89 | $18.89 | $18.89 | $18.89 | $17.44 | 0 |
| 2016-04-08 | $18.89 | $18.89 | $18.89 | $18.89 | $17.44 | 1 |
| 2016-04-07 | $19.10 | $19.11 | $18.85 | $18.89 | $17.44 | 4,270 |
| 2016-04-06 | $19.32 | $19.32 | $19.28 | $19.28 | $17.80 | 1,201 |
| 2016-04-05 | $19.15 | $19.15 | $19.15 | $19.15 | $17.68 | 467 |
| 2016-04-04 | $20.28 | $20.28 | $20.28 | $20.28 | $18.72 | 41 |
| 2016-04-01 | $20.14 | $20.28 | $20.12 | $20.28 | $18.72 | 1,364 |
| 2016-03-31 | $21.30 | $21.30 | $21.30 | $21.30 | $19.67 | 0 |
| 2016-03-30 | $21.30 | $21.30 | $21.30 | $21.30 | $19.67 | 200 |
| 2016-03-29 | $21.26 | $21.29 | $21.24 | $21.24 | $19.61 | 2,979 |
| 2016-03-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.39 | 241 |
| 2016-03-24 | $20.95 | $20.95 | $20.95 | $20.95 | $19.34 | 0 |
| 2016-03-23 | $20.93 | $20.95 | $20.91 | $20.95 | $19.34 | 2,138 |
| 2016-03-22 | $20.79 | $20.79 | $20.79 | $20.79 | $19.19 | 0 |
| 2016-03-21 | $20.79 | $20.79 | $20.79 | $20.79 | $19.19 | 100 |
| 2016-03-18 | $20.72 | $20.72 | $20.72 | $20.72 | $19.13 | 2,000 |
| 2016-03-17 | $21.47 | $21.47 | $21.47 | $21.47 | $19.82 | 0 |
| 2016-03-16 | $21.47 | $21.47 | $21.47 | $21.47 | $19.82 | 0 |
| 2016-03-15 | $21.47 | $21.47 | $21.47 | $21.47 | $19.82 | 10 |
| 2016-03-14 | $21.47 | $21.47 | $21.47 | $21.47 | $19.82 | 191 |
| 2016-03-11 | $20.71 | $20.71 | $20.71 | $20.71 | $19.12 | 5 |
| 2016-03-10 | $20.91 | $20.91 | $20.71 | $20.71 | $19.12 | 1,400 |
| 2016-03-09 | $21.24 | $21.24 | $21.24 | $21.24 | $19.61 | 1 |
| 2016-03-08 | $21.24 | $21.24 | $21.24 | $21.24 | $19.61 | 0 |
| 2016-03-07 | $21.24 | $21.24 | $21.24 | $21.24 | $19.61 | 271 |
| 2016-03-04 | $20.95 | $20.95 | $20.95 | $20.95 | $19.34 | 0 |
| 2016-03-03 | $20.91 | $20.95 | $20.91 | $20.95 | $19.34 | 1,150 |
| 2016-03-02 | $20.81 | $20.81 | $20.80 | $20.80 | $19.20 | 263 |
| 2016-03-01 | $20.31 | $20.31 | $20.31 | $20.31 | $18.75 | 0 |
| 2016-02-29 | $20.31 | $20.31 | $20.31 | $20.31 | $18.75 | 53 |
| 2016-02-26 | $20.35 | $20.35 | $20.31 | $20.31 | $18.75 | 1,551 |
| 2016-02-25 | $19.94 | $19.94 | $19.94 | $19.94 | $18.41 | 210 |
| 2016-02-24 | $19.32 | $19.32 | $19.18 | $19.25 | $17.77 | 2,802 |
| 2016-02-23 | $20.20 | $20.20 | $20.20 | $20.20 | $18.65 | 0 |
| 2016-02-22 | $20.20 | $20.20 | $20.20 | $20.20 | $18.65 | 0 |
| 2016-02-19 | $20.20 | $20.20 | $20.20 | $20.20 | $18.65 | 0 |
| 2016-02-18 | $20.20 | $20.20 | $20.20 | $20.20 | $18.65 | 0 |
| 2016-02-17 | $20.20 | $20.20 | $20.20 | $20.20 | $18.65 | 1,800 |
| 2016-02-16 | $19.90 | $19.91 | $19.78 | $19.87 | $18.35 | 1,587 |
| 2016-02-12 | $18.44 | $18.44 | $18.44 | $18.44 | $17.03 | 2,011 |
| 2016-02-11 | $18.62 | $18.66 | $18.62 | $18.66 | $17.23 | 1,793 |
| 2016-02-10 | $19.75 | $19.93 | $19.75 | $19.89 | $18.36 | 4,117 |
| 2016-02-09 | $19.42 | $19.52 | $19.42 | $19.52 | $18.02 | 1,785 |
| 2016-02-08 | $20.52 | $20.52 | $20.18 | $20.18 | $18.63 | 2,248 |
| 2016-02-05 | $20.78 | $20.78 | $20.65 | $20.65 | $19.07 | 1,735 |
| 2016-02-04 | $21.04 | $21.18 | $20.90 | $20.96 | $19.35 | 4,214 |
| 2016-02-03 | $21.51 | $21.52 | $20.98 | $20.98 | $19.37 | 3,601 |
| 2016-02-02 | $22.56 | $22.56 | $22.25 | $22.28 | $20.57 | 4,577 |
| 2016-02-01 | $22.98 | $23.00 | $22.86 | $22.91 | $21.15 | 2,000 |
| 2016-01-29 | $22.86 | $23.08 | $22.86 | $23.06 | $21.29 | 5,136 |
| 2016-01-28 | $21.97 | $21.97 | $21.97 | $21.97 | $20.28 | 1,500 |
| 2016-01-27 | $22.20 | $22.26 | $22.02 | $22.02 | $20.33 | 1,333 |
| 2016-01-26 | $21.69 | $21.76 | $21.66 | $21.76 | $20.09 | 6,500 |
| 2016-01-25 | $22.29 | $22.29 | $22.29 | $22.29 | $20.58 | 0 |
| 2016-01-22 | $22.29 | $22.29 | $22.29 | $22.29 | $20.58 | 594 |
| 2016-01-21 | $20.72 | $21.22 | $20.72 | $20.98 | $19.37 | 2,341 |
| 2016-01-20 | $21.18 | $21.18 | $20.58 | $20.77 | $19.18 | 3,208 |
| 2016-01-19 | $22.25 | $22.25 | $22.25 | $22.25 | $20.54 | 237 |
| 2016-01-15 | $22.57 | $22.57 | $22.57 | $22.57 | $20.84 | 0 |
| 2016-01-14 | $22.22 | $22.57 | $22.17 | $22.57 | $20.84 | 3,301 |
| 2016-01-13 | $22.41 | $22.41 | $22.41 | $22.41 | $20.69 | 408 |
| 2016-01-12 | $22.11 | $22.11 | $22.11 | $22.11 | $20.41 | 144 |
| 2016-01-11 | $22.50 | $22.50 | $22.04 | $22.20 | $20.50 | 5,283 |
| 2016-01-08 | $22.32 | $22.32 | $22.32 | $22.32 | $20.61 | 200 |
| 2016-01-07 | $22.70 | $22.70 | $22.51 | $22.59 | $20.86 | 1,618 |
| 2016-01-06 | $24.70 | $24.70 | $24.70 | $24.70 | $22.80 | 12 |
| 2016-01-05 | $24.70 | $24.70 | $24.70 | $24.70 | $22.80 | 0 |
| 2016-01-04 | $24.70 | $24.70 | $24.70 | $24.70 | $22.80 | 17 |
| 2015-12-31 | $24.70 | $24.70 | $24.70 | $24.70 | $22.80 | 23 |
| 2015-12-30 | $24.70 | $24.70 | $24.70 | $24.70 | $22.80 | 11 |
| 2015-12-29 | $24.70 | $24.70 | $24.70 | $24.70 | $22.80 | 69 |
| 2015-12-28 | $24.80 | $24.80 | $24.70 | $24.70 | $22.80 | 2,614 |
| 2015-12-24 | $24.96 | $24.96 | $24.96 | $24.96 | $23.04 | 91 |
| 2015-12-23 | $24.96 | $24.96 | $24.96 | $24.96 | $23.04 | 127 |
| 2015-12-22 | $24.60 | $24.60 | $24.50 | $24.50 | $22.62 | 7,245 |
| 2015-12-21 | $24.56 | $24.56 | $24.56 | $24.56 | $22.68 | 400 |
| 2015-12-18 | $26.42 | $26.42 | $26.42 | $26.42 | $23.46 | 1 |
| 2015-12-17 | $26.42 | $26.42 | $26.42 | $26.42 | $23.46 | 542 |
| 2015-12-16 | $25.79 | $25.79 | $25.79 | $25.79 | $22.90 | 0 |
| 2015-12-15 | $25.75 | $25.79 | $25.75 | $25.79 | $22.90 | 512 |
| 2015-12-14 | $25.55 | $25.56 | $25.35 | $25.56 | $22.70 | 1,861 |
| 2015-12-11 | $25.69 | $25.70 | $25.57 | $25.58 | $22.72 | 2,200 |
| 2015-12-10 | $26.07 | $26.15 | $26.07 | $26.15 | $23.22 | 1,147 |
| 2015-12-09 | $25.88 | $25.88 | $25.86 | $25.86 | $22.96 | 2,219 |
| 2015-12-08 | $27.39 | $27.39 | $27.39 | $27.39 | $24.32 | 0 |
| 2015-12-07 | $27.39 | $27.39 | $27.39 | $27.39 | $24.32 | 0 |
| 2015-12-04 | $27.39 | $27.39 | $27.39 | $27.39 | $24.32 | 1 |
| 2015-12-03 | $27.39 | $27.39 | $27.39 | $27.39 | $24.32 | 0 |
| 2015-12-02 | $27.39 | $27.39 | $27.39 | $27.39 | $24.32 | 290 |
| 2015-12-01 | $26.73 | $26.73 | $26.73 | $26.73 | $23.74 | 5 |
| 2015-11-30 | $26.73 | $26.73 | $26.73 | $26.73 | $23.74 | 0 |
| 2015-11-27 | $26.73 | $26.73 | $26.73 | $26.73 | $23.74 | 108 |
| 2015-11-25 | $26.92 | $26.92 | $26.92 | $26.92 | $23.91 | 11 |
| 2015-11-24 | $26.92 | $26.92 | $26.92 | $26.92 | $23.91 | 8 |
| 2015-11-23 | $26.92 | $26.92 | $26.92 | $26.92 | $23.91 | 3 |
| 2015-11-20 | $26.91 | $26.92 | $26.91 | $26.92 | $23.91 | 204 |
| 2015-11-19 | $26.89 | $26.89 | $26.89 | $26.89 | $23.87 | 569 |
| 2015-11-18 | $26.82 | $26.82 | $26.82 | $26.82 | $23.82 | 114 |
| 2015-11-17 | $26.70 | $26.70 | $26.70 | $26.70 | $23.71 | 0 |
| 2015-11-16 | $26.70 | $26.70 | $26.70 | $26.70 | $23.71 | 0 |
| 2015-11-13 | $26.70 | $26.70 | $26.70 | $26.70 | $23.71 | 3 |
| 2015-11-12 | $26.70 | $26.70 | $26.70 | $26.70 | $23.71 | 40 |
| 2015-11-11 | $26.68 | $26.70 | $26.68 | $26.70 | $23.71 | 760 |
| 2015-11-10 | $26.63 | $26.67 | $26.63 | $26.66 | $23.67 | 628 |
| 2015-11-09 | $26.07 | $26.07 | $26.07 | $26.07 | $23.15 | 0 |
| 2015-11-06 | $26.07 | $26.07 | $26.07 | $26.07 | $23.15 | 0 |
| 2015-11-05 | $26.07 | $26.07 | $26.07 | $26.07 | $23.15 | 68 |
| 2015-11-04 | $26.05 | $26.11 | $26.03 | $26.07 | $23.15 | 4,200 |
| 2015-11-03 | $25.68 | $25.68 | $25.68 | $25.68 | $22.80 | 0 |
| 2015-11-02 | $25.68 | $25.68 | $25.68 | $25.68 | $22.80 | 67 |
| 2015-10-30 | $25.69 | $25.69 | $25.68 | $25.68 | $22.80 | 238 |
| 2015-10-29 | $25.88 | $25.88 | $25.87 | $25.87 | $22.97 | 600 |
| 2015-10-28 | $25.96 | $25.96 | $25.96 | $25.96 | $23.05 | 103 |
| 2015-10-27 | $26.23 | $26.23 | $26.23 | $26.23 | $23.29 | 0 |
| 2015-10-26 | $26.23 | $26.23 | $26.23 | $26.23 | $23.29 | 0 |
| 2015-10-23 | $26.23 | $26.23 | $26.23 | $26.23 | $23.29 | 230 |
| 2015-10-22 | $25.94 | $25.94 | $25.89 | $25.90 | $23.00 | 1,183 |
| 2015-10-21 | $24.87 | $24.87 | $24.87 | $24.87 | $22.09 | 0 |
| 2015-10-20 | $24.87 | $24.87 | $24.87 | $24.87 | $22.09 | 0 |
| 2015-10-19 | $24.87 | $24.87 | $24.87 | $24.87 | $22.09 | 181 |
| 2015-10-16 | $25.12 | $25.12 | $25.12 | $25.12 | $22.31 | 100 |
| 2015-10-15 | $24.72 | $24.98 | $24.68 | $24.98 | $22.19 | 5,730 |
| 2015-10-14 | $24.56 | $24.56 | $24.34 | $24.34 | $21.61 | 3,202 |
| 2015-10-13 | $25.21 | $25.21 | $24.99 | $24.99 | $22.19 | 19,160 |
| 2015-10-12 | $25.41 | $25.41 | $25.41 | $25.41 | $22.56 | 100 |
| 2015-10-09 | $25.56 | $25.56 | $25.45 | $25.45 | $22.60 | 351 |
| 2015-10-08 | $24.84 | $24.84 | $24.84 | $24.84 | $22.06 | 50 |
| 2015-10-07 | $24.84 | $24.84 | $24.84 | $24.84 | $22.06 | 299 |
| 2015-10-06 | $24.48 | $24.48 | $24.48 | $24.48 | $21.74 | 0 |
| 2015-10-05 | $24.51 | $24.51 | $24.48 | $24.48 | $21.74 | 1,645 |
| 2015-10-02 | $23.16 | $23.21 | $23.10 | $23.10 | $20.51 | 1,801 |
| 2015-10-01 | $22.80 | $22.80 | $22.80 | $22.80 | $20.25 | 3 |
| 2015-09-30 | $22.80 | $22.80 | $22.80 | $22.80 | $20.25 | 0 |
| 2015-09-29 | $22.80 | $22.80 | $22.80 | $22.80 | $20.25 | 32 |
| 2015-09-28 | $23.03 | $23.03 | $22.80 | $22.80 | $20.25 | 3,403 |
| 2015-09-25 | $22.80 | $22.80 | $22.80 | $22.80 | $20.25 | 15 |
| 2015-09-24 | $22.96 | $22.96 | $22.77 | $22.80 | $20.25 | 1,625 |
| 2015-09-23 | $23.81 | $23.84 | $23.78 | $23.78 | $21.12 | 501 |
| 2015-09-22 | $23.59 | $23.64 | $23.59 | $23.64 | $20.99 | 830 |
| 2015-09-21 | $24.81 | $24.81 | $24.81 | $24.81 | $22.03 | 27 |
| 2015-09-18 | $24.81 | $24.81 | $24.81 | $24.81 | $22.03 | 10 |
| 2015-09-17 | $24.81 | $24.81 | $24.81 | $24.81 | $22.03 | 100 |
| 2015-09-16 | $24.68 | $24.68 | $24.68 | $24.68 | $21.92 | 100 |
| 2015-09-15 | $23.96 | $24.13 | $23.96 | $24.12 | $21.42 | 1,052 |
| 2015-09-14 | $23.72 | $23.79 | $23.72 | $23.79 | $21.13 | 9,071 |
| 2015-09-11 | $23.79 | $23.79 | $23.79 | $23.79 | $21.12 | 100 |
| 2015-09-10 | $24.65 | $24.65 | $24.65 | $24.65 | $21.89 | 0 |
| 2015-09-09 | $24.65 | $24.65 | $24.65 | $24.65 | $21.89 | 537 |
| 2015-09-08 | $23.97 | $23.97 | $23.97 | $23.97 | $21.29 | 425 |
| 2015-09-04 | $23.16 | $23.21 | $22.92 | $22.92 | $20.35 | 1,253 |
| 2015-09-03 | $25.26 | $25.26 | $25.26 | $25.26 | $22.43 | 13 |
| 2015-09-02 | $25.26 | $25.26 | $25.26 | $25.26 | $22.43 | 0 |
| 2015-09-01 | $25.26 | $25.26 | $25.26 | $25.26 | $22.43 | 0 |
| 2015-08-31 | $25.26 | $25.26 | $25.26 | $25.26 | $22.43 | 0 |
| 2015-08-28 | $25.26 | $25.26 | $25.26 | $25.26 | $22.43 | 379 |
| 2015-08-27 | $24.73 | $24.88 | $24.39 | $24.88 | $22.09 | 1,206 |
| 2015-08-26 | $23.90 | $23.98 | $23.78 | $23.78 | $21.11 | 1,701 |
| 2015-08-25 | $23.98 | $23.98 | $23.54 | $23.54 | $20.91 | 650 |
| 2015-08-24 | $22.48 | $23.25 | $22.48 | $22.70 | $20.16 | 2,111 |
| 2015-08-21 | $25.30 | $25.30 | $25.02 | $25.02 | $22.22 | 741 |