WISDOMTREE JAPAN HEDGED TECH MEDIA AND TELECOM FUND NA (DXJT) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.74 ($0.00) 0.00%
WISDOMTREE JAPAN HEDGED TECH MEDIA AND TELECOM FUND NA - Daily Information
Click for more stock information on WISDOMTREE JAPAN HEDGED TECH MEDIA AND TELECOM FUND NA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.74 |
| Previous Close | $27.74 |
| High | $27.74 |
| Low | $27.74 |
| Adjusted Open | $27.74 |
| Previous Adjusted Close | $27.74 |
| Adjusted High | $27.74 |
| Adjusted Low | $27.74 |
Invest in WISDOMTREE JAPAN HEDGED TECH MEDIA AND TELECOM FUND NA (DXJT)
Historical Stock Data for WISDOMTREE JAPAN HEDGED TECH MEDIA AND TELECOM FUND NA (DXJT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-03-30 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2017-03-29 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2017-03-28 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2017-03-27 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2017-03-24 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2017-03-23 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2017-03-22 | $27.82 | $27.82 | $27.74 | $27.74 | $27.74 | 1,410 |
| 2017-03-21 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2017-03-20 | $28.43 | $28.43 | $28.37 | $28.37 | $28.37 | 560 |
| 2017-03-17 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 5 |
| 2017-03-16 | $28.55 | $28.55 | $28.43 | $28.43 | $28.43 | 2,100 |
| 2017-03-15 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 1,200 |
| 2017-03-14 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2017-03-13 | $28.56 | $28.56 | $28.54 | $28.54 | $28.54 | 2,330 |
| 2017-03-10 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 5 |
| 2017-03-09 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 300 |
| 2017-03-08 | $28.14 | $28.14 | $28.12 | $28.12 | $28.12 | 2,000 |
| 2017-03-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2017-03-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,012 |
| 2017-03-03 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2017-03-02 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2017-03-01 | $28.26 | $28.29 | $28.23 | $28.29 | $28.29 | 2,488 |
| 2017-02-28 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 318 |
| 2017-02-27 | $27.68 | $27.74 | $27.64 | $27.74 | $27.74 | 1,858 |
| 2017-02-24 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2017-02-23 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2017-02-22 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2017-02-21 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 503 |
| 2017-02-17 | $27.61 | $27.62 | $27.61 | $27.62 | $27.62 | 1,185 |
| 2017-02-16 | $27.77 | $27.77 | $27.71 | $27.73 | $27.73 | 2,209 |
| 2017-02-15 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2017-02-14 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2017-02-13 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2017-02-10 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2017-02-09 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 2 |
| 2017-02-08 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2017-02-07 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2017-02-06 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 100 |
| 2017-02-03 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 103 |
| 2017-02-02 | $27.35 | $27.35 | $27.26 | $27.26 | $27.26 | 400 |
| 2017-02-01 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 300 |
| 2017-01-31 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 4 |
| 2017-01-30 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 175 |
| 2017-01-27 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2017-01-26 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2017-01-25 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2017-01-24 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2017-01-23 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2017-01-20 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 50 |
| 2017-01-19 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 19 |
| 2017-01-18 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 200 |
| 2017-01-17 | $27.03 | $27.03 | $26.97 | $26.97 | $26.97 | 401 |
| 2017-01-13 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2017-01-12 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 70 |
| 2017-01-11 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 4 |
| 2017-01-10 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2017-01-09 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 50 |
| 2017-01-06 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 1 |
| 2017-01-05 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 1,000 |
| 2017-01-04 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 3 |
| 2017-01-03 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 6 |
| 2016-12-30 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 121 |
| 2016-12-29 | $26.73 | $26.73 | $26.58 | $26.62 | $26.62 | 1,003 |
| 2016-12-28 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2016-12-27 | $26.98 | $26.99 | $26.98 | $26.99 | $26.99 | 298 |
| 2016-12-23 | $27.06 | $27.06 | $27.01 | $27.01 | $27.01 | 1,100 |
| 2016-12-22 | $27.17 | $27.21 | $27.17 | $27.19 | $27.01 | 1,161 |
| 2016-12-21 | $27.48 | $27.48 | $27.48 | $27.48 | $27.30 | 0 |
| 2016-12-20 | $27.44 | $27.48 | $27.44 | $27.48 | $27.30 | 1,622 |
| 2016-12-19 | $27.32 | $27.32 | $27.32 | $27.32 | $27.14 | 0 |
| 2016-12-16 | $27.32 | $27.32 | $27.32 | $27.32 | $27.14 | 212 |
| 2016-12-15 | $27.55 | $27.55 | $27.49 | $27.49 | $27.31 | 800 |
| 2016-12-14 | $27.19 | $27.33 | $27.19 | $27.33 | $27.15 | 1,322 |
| 2016-12-13 | $27.14 | $27.16 | $27.14 | $27.14 | $26.96 | 1,600 |
| 2016-12-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.82 | 215 |
| 2016-12-09 | $26.96 | $27.01 | $26.96 | $27.01 | $26.83 | 1,100 |
| 2016-12-08 | $26.67 | $26.67 | $26.67 | $26.67 | $26.49 | 1,012 |
| 2016-12-07 | $26.16 | $26.16 | $26.12 | $26.12 | $25.95 | 2,296 |
| 2016-12-06 | $25.89 | $25.92 | $25.89 | $25.92 | $25.75 | 600 |
| 2016-12-05 | $26.00 | $26.00 | $25.89 | $25.89 | $25.72 | 269 |
| 2016-12-02 | $26.27 | $26.27 | $26.27 | $26.27 | $26.09 | 0 |
| 2016-12-01 | $26.27 | $26.27 | $26.27 | $26.27 | $26.09 | 0 |
| 2016-11-30 | $26.27 | $26.27 | $26.27 | $26.27 | $26.09 | 100 |
| 2016-11-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.83 | 100 |
| 2016-11-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.48 | 30 |
| 2016-11-25 | $25.65 | $25.65 | $25.65 | $25.65 | $25.48 | 0 |
| 2016-11-23 | $25.65 | $25.65 | $25.65 | $25.65 | $25.48 | 0 |
| 2016-11-22 | $25.64 | $25.65 | $25.64 | $25.65 | $25.48 | 200 |
| 2016-11-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.61 | 0 |
| 2016-11-18 | $24.77 | $24.77 | $24.77 | $24.77 | $24.61 | 0 |
| 2016-11-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.61 | 0 |
| 2016-11-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.61 | 0 |
| 2016-11-15 | $24.77 | $24.77 | $24.77 | $24.77 | $24.61 | 0 |
| 2016-11-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.61 | 317 |
| 2016-11-11 | $24.64 | $24.64 | $24.64 | $24.64 | $24.48 | 0 |
| 2016-11-10 | $24.64 | $24.64 | $24.64 | $24.64 | $24.48 | 0 |
| 2016-11-09 | $24.66 | $24.66 | $24.64 | $24.64 | $24.48 | 3,259 |
| 2016-11-08 | $25.14 | $25.14 | $25.14 | $25.14 | $24.97 | 0 |
| 2016-11-07 | $25.14 | $25.14 | $25.14 | $25.14 | $24.97 | 1 |
| 2016-11-04 | $25.14 | $25.14 | $25.14 | $25.14 | $24.97 | 0 |
| 2016-11-03 | $25.14 | $25.14 | $25.14 | $25.14 | $24.97 | 0 |
| 2016-11-02 | $25.14 | $25.14 | $25.14 | $25.14 | $24.97 | 21 |
| 2016-11-01 | $25.14 | $25.14 | $25.14 | $25.14 | $24.97 | 1,000 |
| 2016-10-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 0 |
| 2016-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 0 |
| 2016-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 0 |
| 2016-10-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 0 |
| 2016-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 0 |
| 2016-10-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 0 |
| 2016-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 0 |
| 2016-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 100 |
| 2016-10-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.52 | 42 |
| 2016-10-18 | $24.68 | $24.68 | $24.68 | $24.68 | $24.52 | 80 |
| 2016-10-17 | $24.68 | $24.68 | $24.68 | $24.68 | $24.52 | 210 |
| 2016-10-14 | $24.75 | $24.75 | $24.69 | $24.69 | $24.53 | 1,365 |
| 2016-10-13 | $24.55 | $24.55 | $24.55 | $24.55 | $24.39 | 0 |
| 2016-10-12 | $24.56 | $24.56 | $24.55 | $24.55 | $24.39 | 200 |
| 2016-10-11 | $24.52 | $24.52 | $24.52 | $24.52 | $24.36 | 168 |
| 2016-10-10 | $24.66 | $24.68 | $24.65 | $24.65 | $24.49 | 1,900 |
| 2016-10-07 | $24.58 | $24.58 | $24.58 | $24.58 | $24.42 | 0 |
| 2016-10-06 | $24.58 | $24.58 | $24.58 | $24.58 | $24.42 | 100 |
| 2016-10-05 | $24.55 | $24.65 | $24.55 | $24.65 | $24.49 | 1,193 |
| 2016-10-04 | $24.52 | $24.52 | $24.50 | $24.50 | $24.34 | 1,101 |
| 2016-10-03 | $24.15 | $24.16 | $24.15 | $24.16 | $24.00 | 1,102 |
| 2016-09-30 | $24.11 | $24.14 | $24.11 | $24.13 | $23.97 | 701 |
| 2016-09-29 | $24.43 | $24.43 | $24.30 | $24.30 | $24.14 | 1,251 |
| 2016-09-28 | $24.23 | $24.23 | $24.23 | $24.23 | $24.07 | 500 |
| 2016-09-27 | $24.09 | $24.14 | $24.09 | $24.14 | $23.98 | 300 |
| 2016-09-26 | $23.78 | $23.82 | $23.77 | $23.82 | $23.67 | 1,400 |
| 2016-09-23 | $24.22 | $24.22 | $24.17 | $24.19 | $24.02 | 1,025 |
| 2016-09-22 | $24.45 | $24.45 | $24.39 | $24.39 | $24.22 | 2,492 |
| 2016-09-21 | $24.07 | $24.08 | $23.95 | $23.95 | $23.78 | 2,300 |
| 2016-09-20 | $23.53 | $23.53 | $23.53 | $23.53 | $23.36 | 0 |
| 2016-09-19 | $23.55 | $23.55 | $23.53 | $23.53 | $23.36 | 600 |
| 2016-09-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.37 | 0 |
| 2016-09-15 | $23.54 | $23.54 | $23.54 | $23.54 | $23.37 | 1,000 |
| 2016-09-14 | $23.62 | $23.62 | $23.45 | $23.46 | $23.30 | 3,001 |
| 2016-09-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.78 | 0 |
| 2016-09-12 | $23.84 | $23.95 | $23.77 | $23.95 | $23.78 | 2,651 |
| 2016-09-09 | $24.46 | $24.46 | $24.46 | $24.46 | $24.29 | 0 |
| 2016-09-08 | $24.46 | $24.46 | $24.46 | $24.46 | $24.29 | 0 |
| 2016-09-07 | $24.45 | $24.46 | $24.45 | $24.46 | $24.29 | 316 |
| 2016-09-06 | $24.37 | $24.39 | $24.37 | $24.39 | $24.22 | 2,900 |
| 2016-09-02 | $24.10 | $24.10 | $24.10 | $24.10 | $23.93 | 51 |
| 2016-09-01 | $24.10 | $24.10 | $24.10 | $24.10 | $23.93 | 0 |
| 2016-08-31 | $24.10 | $24.10 | $24.10 | $24.10 | $23.93 | 0 |
| 2016-08-30 | $24.10 | $24.10 | $24.10 | $24.10 | $23.93 | 100 |
| 2016-08-29 | $23.81 | $23.81 | $23.81 | $23.81 | $23.64 | 0 |
| 2016-08-26 | $23.72 | $23.81 | $23.66 | $23.81 | $23.64 | 3,200 |
| 2016-08-25 | $24.08 | $24.08 | $24.08 | $24.08 | $23.91 | 35 |
| 2016-08-24 | $24.08 | $24.08 | $24.08 | $24.08 | $23.91 | 0 |
| 2016-08-23 | $24.08 | $24.08 | $24.08 | $24.08 | $23.91 | 0 |
| 2016-08-22 | $24.08 | $24.08 | $24.08 | $24.08 | $23.91 | 0 |
| 2016-08-19 | $24.08 | $24.08 | $24.08 | $24.08 | $23.91 | 51 |
| 2016-08-18 | $24.08 | $24.08 | $24.08 | $24.08 | $23.91 | 0 |
| 2016-08-17 | $24.08 | $24.08 | $24.08 | $24.08 | $23.91 | 43 |
| 2016-08-16 | $24.08 | $24.08 | $24.08 | $24.08 | $23.91 | 0 |
| 2016-08-15 | $24.08 | $24.08 | $24.08 | $24.08 | $23.91 | 100 |
| 2016-08-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.09 | 0 |
| 2016-08-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.09 | 0 |
| 2016-08-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.09 | 0 |
| 2016-08-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.09 | 0 |
| 2016-08-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.09 | 0 |
| 2016-08-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.09 | 162 |
| 2016-08-04 | $22.98 | $22.98 | $22.98 | $22.98 | $22.82 | 0 |
| 2016-08-03 | $22.98 | $22.98 | $22.98 | $22.98 | $22.82 | 0 |
| 2016-08-02 | $22.98 | $22.98 | $22.98 | $22.98 | $22.82 | 0 |
| 2016-08-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.82 | 4 |
| 2016-07-29 | $22.98 | $22.98 | $22.98 | $22.98 | $22.82 | 100 |
| 2016-07-28 | $23.27 | $23.27 | $23.27 | $23.27 | $23.11 | 0 |
| 2016-07-27 | $23.27 | $23.27 | $23.27 | $23.27 | $23.11 | 0 |
| 2016-07-26 | $23.27 | $23.27 | $23.27 | $23.27 | $23.11 | 0 |
| 2016-07-25 | $23.27 | $23.27 | $23.27 | $23.27 | $23.11 | 0 |
| 2016-07-22 | $23.27 | $23.27 | $23.27 | $23.27 | $23.11 | 0 |
| 2016-07-21 | $23.27 | $23.27 | $23.27 | $23.27 | $23.11 | 0 |
| 2016-07-20 | $23.27 | $23.27 | $23.27 | $23.27 | $23.11 | 0 |
| 2016-07-19 | $23.27 | $23.27 | $23.27 | $23.27 | $23.11 | 440 |
| 2016-07-18 | $23.37 | $23.37 | $23.37 | $23.37 | $23.21 | 303 |
| 2016-07-15 | $23.27 | $23.27 | $23.27 | $23.27 | $23.11 | 700 |
| 2016-07-14 | $23.54 | $23.54 | $23.48 | $23.48 | $23.31 | 3,300 |
| 2016-07-13 | $23.30 | $23.30 | $23.30 | $23.30 | $23.13 | 100 |
| 2016-07-12 | $22.83 | $22.83 | $22.83 | $22.83 | $22.67 | 3 |
| 2016-07-11 | $22.71 | $22.83 | $22.71 | $22.83 | $22.67 | 704 |
| 2016-07-08 | $23.61 | $23.61 | $23.61 | $23.61 | $23.45 | 0 |
| 2016-07-07 | $23.61 | $23.61 | $23.61 | $23.61 | $23.45 | 2 |
| 2016-07-06 | $23.61 | $23.61 | $23.61 | $23.61 | $23.45 | 11 |
| 2016-07-05 | $23.61 | $23.61 | $23.61 | $23.61 | $23.45 | 0 |
| 2016-07-01 | $23.61 | $23.61 | $23.61 | $23.61 | $23.45 | 0 |
| 2016-06-30 | $23.61 | $23.61 | $23.61 | $23.61 | $23.45 | 0 |
| 2016-06-29 | $23.61 | $23.61 | $23.61 | $23.61 | $23.45 | 3 |
| 2016-06-28 | $23.61 | $23.61 | $23.61 | $23.61 | $23.45 | 1 |
| 2016-06-27 | $23.61 | $23.61 | $23.61 | $23.61 | $23.45 | 48 |
| 2016-06-24 | $23.61 | $23.61 | $23.61 | $23.61 | $23.45 | 4 |
| 2016-06-23 | $23.63 | $23.63 | $23.57 | $23.61 | $23.45 | 703 |
| 2016-06-22 | $23.17 | $23.17 | $23.17 | $23.17 | $23.01 | 0 |
| 2016-06-21 | $23.19 | $23.19 | $23.17 | $23.17 | $23.01 | 400 |
| 2016-06-20 | $22.34 | $22.34 | $22.34 | $22.34 | $22.18 | 48 |
| 2016-06-17 | $22.34 | $22.34 | $22.34 | $22.34 | $22.06 | 0 |
| 2016-06-16 | $22.46 | $22.46 | $22.46 | $22.46 | $22.18 | 140 |
| 2016-06-15 | $22.46 | $22.46 | $22.46 | $22.46 | $22.18 | 0 |
| 2016-06-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.18 | 154 |
| 2016-06-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.41 | 0 |
| 2016-06-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.41 | 0 |
| 2016-06-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.41 | 200 |
| 2016-06-08 | $23.89 | $23.89 | $23.89 | $23.89 | $23.59 | 0 |
| 2016-06-07 | $23.89 | $23.89 | $23.89 | $23.89 | $23.59 | 0 |
| 2016-06-06 | $23.89 | $23.89 | $23.89 | $23.89 | $23.59 | 307 |
| 2016-06-03 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 0 |
| 2016-06-02 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 0 |
| 2016-06-01 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 21 |
| 2016-05-31 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 44 |
| 2016-05-27 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 50 |
| 2016-05-26 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 0 |
| 2016-05-25 | $24.25 | $24.25 | $24.24 | $24.24 | $23.94 | 2,253 |
| 2016-05-24 | $23.63 | $23.63 | $23.63 | $23.63 | $23.34 | 75 |
| 2016-05-23 | $23.63 | $23.63 | $23.63 | $23.63 | $23.34 | 0 |
| 2016-05-20 | $23.63 | $23.63 | $23.63 | $23.63 | $23.34 | 0 |
| 2016-05-19 | $23.63 | $23.63 | $23.63 | $23.63 | $23.34 | 0 |
| 2016-05-18 | $23.63 | $23.63 | $23.63 | $23.63 | $23.34 | 1,020 |
| 2016-05-17 | $23.74 | $23.74 | $23.74 | $23.74 | $23.45 | 0 |
| 2016-05-16 | $23.73 | $23.74 | $23.73 | $23.74 | $23.45 | 320 |
| 2016-05-13 | $23.64 | $23.64 | $23.64 | $23.64 | $23.35 | 0 |
| 2016-05-12 | $23.64 | $23.64 | $23.64 | $23.64 | $23.35 | 0 |
| 2016-05-11 | $23.66 | $23.66 | $23.64 | $23.64 | $23.35 | 2,001 |
| 2016-05-10 | $23.58 | $23.61 | $23.58 | $23.61 | $23.32 | 3,006 |
| 2016-05-09 | $22.73 | $22.73 | $22.73 | $22.73 | $22.45 | 0 |
| 2016-05-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.45 | 0 |
| 2016-05-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.45 | 0 |
| 2016-05-04 | $22.73 | $22.73 | $22.73 | $22.73 | $22.45 | 1,000 |
| 2016-05-03 | $23.21 | $23.21 | $23.21 | $23.21 | $22.92 | 0 |
| 2016-05-02 | $23.21 | $23.21 | $23.21 | $23.21 | $22.92 | 1 |
| 2016-04-29 | $23.21 | $23.21 | $23.21 | $23.21 | $22.92 | 0 |
| 2016-04-28 | $23.53 | $23.68 | $23.21 | $23.21 | $22.92 | 1,571 |
| 2016-04-27 | $24.71 | $24.71 | $24.71 | $24.71 | $24.41 | 0 |
| 2016-04-26 | $24.71 | $24.71 | $24.71 | $24.71 | $24.41 | 0 |
| 2016-04-25 | $24.83 | $24.87 | $24.70 | $24.71 | $24.41 | 1,951 |
| 2016-04-22 | $25.25 | $25.25 | $25.23 | $25.23 | $24.92 | 2,000 |
| 2016-04-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.43 | 0 |
| 2016-04-20 | $24.73 | $24.73 | $24.73 | $24.73 | $24.43 | 215 |
| 2016-04-19 | $24.10 | $24.10 | $24.10 | $24.10 | $23.80 | 0 |
| 2016-04-18 | $24.10 | $24.10 | $24.10 | $24.10 | $23.80 | 0 |
| 2016-04-15 | $24.10 | $24.10 | $24.10 | $24.10 | $23.80 | 0 |
| 2016-04-14 | $24.17 | $24.17 | $24.10 | $24.10 | $23.80 | 3,000 |
| 2016-04-13 | $22.89 | $22.89 | $22.89 | $22.89 | $22.61 | 0 |
| 2016-04-12 | $22.89 | $22.89 | $22.89 | $22.89 | $22.61 | 44 |
| 2016-04-11 | $22.89 | $22.89 | $22.89 | $22.89 | $22.61 | 0 |
| 2016-04-08 | $22.88 | $22.89 | $22.88 | $22.89 | $22.61 | 200 |
| 2016-04-07 | $22.22 | $22.22 | $22.02 | $22.02 | $21.75 | 1,588 |
| 2016-04-06 | $23.98 | $23.98 | $23.98 | $23.98 | $23.68 | 0 |
| 2016-04-05 | $23.98 | $23.98 | $23.98 | $23.98 | $23.68 | 0 |
| 2016-04-04 | $23.98 | $23.98 | $23.98 | $23.98 | $23.68 | 0 |
| 2016-04-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.68 | 0 |
| 2016-03-31 | $23.98 | $23.98 | $23.98 | $23.98 | $23.68 | 0 |
| 2016-03-30 | $23.98 | $23.99 | $23.97 | $23.98 | $23.68 | 1,300 |
| 2016-03-29 | $23.78 | $23.78 | $23.78 | $23.78 | $23.49 | 342 |
| 2016-03-28 | $23.78 | $23.81 | $23.78 | $23.81 | $23.52 | 332 |
| 2016-03-24 | $23.38 | $23.38 | $23.38 | $23.38 | $23.09 | 0 |
| 2016-03-23 | $23.38 | $23.38 | $23.38 | $23.38 | $23.09 | 0 |
| 2016-03-22 | $23.38 | $23.38 | $23.38 | $23.38 | $23.09 | 0 |
| 2016-03-21 | $23.38 | $23.38 | $23.38 | $23.38 | $23.09 | 0 |
| 2016-03-18 | $23.38 | $23.38 | $23.38 | $23.38 | $23.09 | 0 |
| 2016-03-17 | $23.36 | $23.38 | $23.36 | $23.38 | $23.09 | 200 |
| 2016-03-16 | $23.65 | $23.65 | $23.65 | $23.65 | $23.36 | 278 |
| 2016-03-15 | $23.71 | $23.71 | $23.71 | $23.71 | $23.42 | 0 |
| 2016-03-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.42 | 0 |
| 2016-03-11 | $23.69 | $23.71 | $23.69 | $23.71 | $23.42 | 496 |
| 2016-03-10 | $22.94 | $22.94 | $22.87 | $22.87 | $22.59 | 200 |
| 2016-03-09 | $23.18 | $23.18 | $23.18 | $23.18 | $22.89 | 0 |
| 2016-03-08 | $23.18 | $23.18 | $23.18 | $23.18 | $22.89 | 0 |
| 2016-03-07 | $23.14 | $23.20 | $23.14 | $23.18 | $22.89 | 579 |
| 2016-03-04 | $22.20 | $22.20 | $22.20 | $22.20 | $21.93 | 0 |
| 2016-03-03 | $22.20 | $22.20 | $22.20 | $22.20 | $21.93 | 0 |
| 2016-03-02 | $22.20 | $22.20 | $22.20 | $22.20 | $21.93 | 10 |
| 2016-03-01 | $22.20 | $22.20 | $22.20 | $22.20 | $21.93 | 0 |
| 2016-02-29 | $22.20 | $22.20 | $22.20 | $22.20 | $21.93 | 0 |
| 2016-02-26 | $22.20 | $22.20 | $22.20 | $22.20 | $21.93 | 0 |
| 2016-02-25 | $22.20 | $22.20 | $22.20 | $22.20 | $21.93 | 100 |
| 2016-02-24 | $22.09 | $22.09 | $22.09 | $22.09 | $21.82 | 0 |
| 2016-02-23 | $22.09 | $22.09 | $22.09 | $22.09 | $21.82 | 440 |
| 2016-02-22 | $22.46 | $22.46 | $22.46 | $22.46 | $22.18 | 0 |
| 2016-02-19 | $22.46 | $22.46 | $22.46 | $22.46 | $22.18 | 0 |
| 2016-02-18 | $22.46 | $22.46 | $22.46 | $22.46 | $22.18 | 200 |
| 2016-02-17 | $21.83 | $21.83 | $21.83 | $21.83 | $21.56 | 0 |
| 2016-02-16 | $21.78 | $21.83 | $21.78 | $21.83 | $21.56 | 309 |
| 2016-02-12 | $20.44 | $20.44 | $20.44 | $20.44 | $20.19 | 501 |
| 2016-02-11 | $20.44 | $20.44 | $20.44 | $20.44 | $20.19 | 375 |
| 2016-02-10 | $21.71 | $21.71 | $21.71 | $21.71 | $21.44 | 524 |
| 2016-02-09 | $23.06 | $23.06 | $23.06 | $23.06 | $22.78 | 0 |
| 2016-02-08 | $23.06 | $23.06 | $23.06 | $23.06 | $22.78 | 0 |
| 2016-02-05 | $23.06 | $23.06 | $23.06 | $23.06 | $22.78 | 1 |
| 2016-02-04 | $23.00 | $23.06 | $23.00 | $23.06 | $22.78 | 1,114 |
| 2016-02-03 | $23.28 | $23.28 | $23.28 | $23.28 | $22.99 | 100 |
| 2016-02-02 | $24.31 | $24.31 | $24.03 | $24.03 | $23.74 | 1,000 |
| 2016-02-01 | $24.47 | $24.47 | $24.47 | $24.47 | $24.17 | 100 |
| 2016-01-29 | $24.18 | $24.35 | $24.18 | $24.35 | $24.05 | 1,429 |
| 2016-01-28 | $23.24 | $23.24 | $23.24 | $23.24 | $22.95 | 100 |
| 2016-01-27 | $23.58 | $23.58 | $23.58 | $23.58 | $23.29 | 100 |
| 2016-01-26 | $23.19 | $23.19 | $23.19 | $23.19 | $22.90 | 100 |
| 2016-01-25 | $23.33 | $23.33 | $23.33 | $23.33 | $23.04 | 101 |
| 2016-01-22 | $23.22 | $23.74 | $23.22 | $23.74 | $23.45 | 400 |
| 2016-01-21 | $22.13 | $22.68 | $22.13 | $22.68 | $22.40 | 1,600 |
| 2016-01-20 | $22.44 | $22.44 | $22.23 | $22.23 | $21.96 | 316 |
| 2016-01-19 | $23.58 | $23.58 | $23.38 | $23.38 | $23.09 | 1,945 |
| 2016-01-15 | $23.23 | $23.23 | $23.08 | $23.09 | $22.81 | 700 |
| 2016-01-14 | $23.87 | $24.11 | $23.75 | $24.11 | $23.81 | 7,648 |
| 2016-01-13 | $24.40 | $24.40 | $23.80 | $23.80 | $23.51 | 1,602 |
| 2016-01-12 | $23.97 | $23.98 | $23.67 | $23.98 | $23.68 | 6,633 |
| 2016-01-11 | $24.27 | $24.27 | $24.27 | $24.27 | $23.97 | 280 |
| 2016-01-08 | $24.50 | $24.50 | $24.29 | $24.29 | $23.99 | 936 |
| 2016-01-07 | $24.45 | $24.61 | $24.45 | $24.61 | $24.31 | 953 |
| 2016-01-06 | $25.71 | $25.71 | $25.71 | $25.71 | $25.39 | 0 |
| 2016-01-05 | $25.71 | $25.71 | $25.71 | $25.71 | $25.39 | 149 |
| 2016-01-04 | $25.35 | $25.35 | $25.35 | $25.35 | $25.04 | 344 |
| 2015-12-31 | $26.40 | $26.40 | $26.40 | $26.40 | $26.07 | 0 |
| 2015-12-30 | $26.32 | $26.40 | $26.32 | $26.40 | $26.07 | 318 |
| 2015-12-29 | $26.51 | $26.52 | $26.51 | $26.52 | $26.19 | 307 |
| 2015-12-28 | $26.00 | $26.03 | $26.00 | $26.03 | $25.71 | 485 |
| 2015-12-24 | $25.91 | $25.91 | $25.91 | $25.91 | $25.59 | 117 |
| 2015-12-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.55 | 5 |
| 2015-12-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.55 | 0 |
| 2015-12-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.55 | 0 |
| 2015-12-18 | $26.89 | $26.89 | $26.89 | $26.89 | $24.81 | 0 |
| 2015-12-17 | $28.84 | $29.10 | $28.79 | $28.79 | $26.56 | 3,359 |
| 2015-12-16 | $27.92 | $27.92 | $27.92 | $27.92 | $25.76 | 0 |
| 2015-12-15 | $27.92 | $27.92 | $27.92 | $27.92 | $25.76 | 0 |
| 2015-12-14 | $27.92 | $27.92 | $27.92 | $27.92 | $25.76 | 0 |
| 2015-12-11 | $27.92 | $27.92 | $27.92 | $27.92 | $25.76 | 1,028 |
| 2015-12-10 | $29.64 | $29.64 | $29.64 | $29.64 | $27.35 | 1 |
| 2015-12-09 | $29.64 | $29.64 | $29.64 | $29.64 | $27.35 | 0 |
| 2015-12-08 | $29.64 | $29.64 | $29.64 | $29.64 | $27.35 | 0 |
| 2015-12-07 | $29.64 | $29.64 | $29.64 | $29.64 | $27.35 | 90 |
| 2015-12-04 | $29.64 | $29.64 | $29.64 | $29.64 | $27.35 | 0 |
| 2015-12-03 | $29.64 | $29.64 | $29.64 | $29.64 | $27.35 | 50 |
| 2015-12-02 | $29.64 | $29.64 | $29.64 | $29.64 | $27.35 | 165 |
| 2015-12-01 | $29.60 | $29.60 | $29.60 | $29.60 | $27.31 | 200 |
| 2015-11-30 | $29.28 | $29.28 | $29.28 | $29.28 | $27.02 | 153 |
| 2015-11-27 | $29.60 | $29.60 | $29.60 | $29.60 | $27.31 | 0 |
| 2015-11-25 | $29.60 | $29.60 | $29.60 | $29.60 | $27.31 | 0 |
| 2015-11-24 | $29.60 | $29.60 | $29.60 | $29.60 | $27.31 | 50 |
| 2015-11-23 | $29.60 | $29.60 | $29.60 | $29.60 | $27.31 | 1,000 |
| 2015-11-20 | $29.64 | $29.64 | $29.60 | $29.61 | $27.32 | 500 |
| 2015-11-19 | $29.32 | $29.32 | $29.32 | $29.32 | $27.05 | 521 |
| 2015-11-18 | $29.25 | $29.28 | $29.25 | $29.28 | $27.02 | 463 |
| 2015-11-17 | $29.35 | $29.35 | $29.35 | $29.35 | $27.08 | 0 |
| 2015-11-16 | $29.35 | $29.35 | $29.35 | $29.35 | $27.08 | 10 |
| 2015-11-13 | $29.35 | $29.35 | $29.35 | $29.35 | $27.08 | 0 |
| 2015-11-12 | $29.35 | $29.35 | $29.35 | $29.35 | $27.08 | 0 |
| 2015-11-11 | $29.35 | $29.35 | $29.35 | $29.35 | $27.08 | 850 |
| 2015-11-10 | $29.28 | $29.28 | $29.28 | $29.28 | $27.02 | 110 |
| 2015-11-09 | $29.04 | $29.04 | $28.96 | $28.96 | $26.72 | 250 |
| 2015-11-06 | $28.76 | $28.76 | $28.76 | $28.76 | $26.54 | 0 |
| 2015-11-05 | $28.76 | $28.76 | $28.76 | $28.76 | $26.54 | 0 |
| 2015-11-04 | $28.76 | $28.76 | $28.76 | $28.76 | $26.54 | 30 |
| 2015-11-03 | $28.76 | $28.76 | $28.76 | $28.76 | $26.54 | 100 |
| 2015-11-02 | $28.56 | $28.56 | $28.52 | $28.52 | $26.32 | 327 |
| 2015-10-30 | $28.27 | $28.27 | $28.27 | $28.27 | $26.09 | 0 |
| 2015-10-29 | $28.27 | $28.27 | $28.27 | $28.27 | $26.09 | 0 |
| 2015-10-28 | $28.27 | $28.27 | $28.27 | $28.27 | $26.09 | 3 |
| 2015-10-27 | $28.34 | $28.34 | $28.27 | $28.27 | $26.09 | 5,150 |
| 2015-10-26 | $28.81 | $28.82 | $28.80 | $28.81 | $26.59 | 785 |
| 2015-10-23 | $28.72 | $28.73 | $28.72 | $28.73 | $26.51 | 600 |
| 2015-10-22 | $27.03 | $27.03 | $27.03 | $27.03 | $24.95 | 0 |
| 2015-10-21 | $27.03 | $27.03 | $27.03 | $27.03 | $24.95 | 0 |
| 2015-10-20 | $27.03 | $27.03 | $27.03 | $27.03 | $24.95 | 0 |
| 2015-10-19 | $27.03 | $27.03 | $27.03 | $27.03 | $24.95 | 0 |
| 2015-10-16 | $27.03 | $27.03 | $27.03 | $27.03 | $24.95 | 0 |
| 2015-10-15 | $27.03 | $27.03 | $27.03 | $27.03 | $24.95 | 0 |
| 2015-10-14 | $27.03 | $27.03 | $27.03 | $27.03 | $24.95 | 0 |
| 2015-10-13 | $27.02 | $27.03 | $27.02 | $27.03 | $24.95 | 660 |
| 2015-10-12 | $27.22 | $27.22 | $27.22 | $27.22 | $25.12 | 3 |
| 2015-10-09 | $27.22 | $27.22 | $27.22 | $27.22 | $25.12 | 1,100 |
| 2015-10-08 | $26.84 | $26.84 | $26.84 | $26.84 | $24.77 | 219 |
| 2015-10-07 | $26.90 | $26.90 | $26.90 | $26.90 | $24.82 | 0 |
| 2015-10-06 | $26.90 | $26.90 | $26.90 | $26.90 | $24.82 | 7 |
| 2015-10-05 | $26.85 | $26.90 | $26.84 | $26.90 | $24.82 | 5,068 |
| 2015-10-02 | $25.90 | $25.90 | $25.90 | $25.90 | $23.90 | 1,000 |
| 2015-10-01 | $25.59 | $25.59 | $25.59 | $25.59 | $23.61 | 100 |
| 2015-09-30 | $25.35 | $25.35 | $25.35 | $25.35 | $23.39 | 180 |
| 2015-09-29 | $24.84 | $24.95 | $24.84 | $24.95 | $23.03 | 1,133 |
| 2015-09-28 | $26.31 | $26.31 | $26.31 | $26.31 | $24.28 | 1 |
| 2015-09-25 | $26.40 | $26.40 | $26.31 | $26.31 | $24.28 | 576 |
| 2015-09-24 | $26.18 | $26.18 | $26.18 | $26.18 | $24.16 | 0 |
| 2015-09-23 | $26.22 | $26.22 | $26.12 | $26.18 | $24.16 | 500 |
| 2015-09-22 | $27.15 | $27.15 | $27.15 | $27.15 | $25.05 | 0 |
| 2015-09-21 | $27.15 | $27.15 | $27.15 | $27.15 | $25.05 | 0 |
| 2015-09-18 | $27.15 | $27.15 | $27.15 | $27.15 | $25.05 | 15 |
| 2015-09-17 | $27.15 | $27.15 | $27.15 | $27.15 | $25.05 | 230 |
| 2015-09-16 | $26.79 | $27.05 | $26.79 | $27.05 | $24.96 | 351 |
| 2015-09-15 | $26.43 | $26.43 | $26.43 | $26.43 | $24.39 | 20 |
| 2015-09-14 | $26.43 | $26.43 | $26.43 | $26.43 | $24.39 | 100 |
| 2015-09-11 | $26.93 | $26.93 | $26.93 | $26.93 | $24.85 | 50 |
| 2015-09-10 | $26.93 | $26.93 | $26.93 | $26.93 | $24.85 | 486 |
| 2015-09-09 | $26.18 | $26.18 | $26.18 | $26.18 | $24.16 | 0 |
| 2015-09-08 | $26.18 | $26.18 | $26.18 | $26.18 | $24.16 | 32 |