WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA (DXUS) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.19 ($0.06) 0.23%
WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.19 |
| Previous Close | $26.19 |
| High | $26.19 |
| Low | $26.19 |
| Adjusted Open | $26.19 |
| Previous Adjusted Close | $26.19 |
| Adjusted High | $26.19 |
| Adjusted Low | $26.19 |
Invest in WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA (DXUS)
Historical Stock Data for WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA (DXUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-16 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 854 |
| 2018-03-15 | $26.09 | $26.13 | $26.09 | $26.13 | $26.13 | 704 |
| 2018-03-14 | $26.10 | $26.15 | $26.10 | $26.12 | $26.12 | 4,370 |
| 2018-03-13 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2018-03-12 | $26.27 | $26.30 | $26.27 | $26.29 | $26.29 | 1,427 |
| 2018-03-09 | $26.13 | $26.16 | $26.13 | $26.14 | $26.14 | 2,854 |
| 2018-03-08 | $26.05 | $26.11 | $26.05 | $26.11 | $26.11 | 5,344 |
| 2018-03-07 | $25.84 | $25.86 | $25.83 | $25.86 | $25.86 | 11,000 |
| 2018-03-06 | $26.24 | $26.24 | $25.95 | $25.96 | $25.96 | 5,119 |
| 2018-03-05 | $25.70 | $25.96 | $25.69 | $25.93 | $25.93 | 2,544 |
| 2018-03-02 | $25.57 | $25.71 | $25.53 | $25.71 | $25.71 | 22,637 |
| 2018-03-01 | $26.22 | $26.22 | $25.92 | $25.92 | $25.92 | 88,510 |
| 2018-02-28 | $26.63 | $26.63 | $26.46 | $26.46 | $26.46 | 750 |
| 2018-02-27 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 300 |
| 2018-02-26 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 14 |
| 2018-02-23 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2018-02-22 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 100 |
| 2018-02-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 314 |
| 2018-02-20 | $26.34 | $26.35 | $26.30 | $26.30 | $26.30 | 3,882 |
| 2018-02-16 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 58 |
| 2018-02-15 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 500 |
| 2018-02-14 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 6 |
| 2018-02-13 | $25.94 | $25.94 | $25.92 | $25.93 | $25.93 | 703 |
| 2018-02-12 | $26.00 | $26.19 | $26.00 | $26.19 | $26.19 | 557 |
| 2018-02-09 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 46 |
| 2018-02-08 | $25.95 | $25.96 | $25.95 | $25.96 | $25.96 | 328 |
| 2018-02-07 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 701 |
| 2018-02-06 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 300 |
| 2018-02-05 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 154 |
| 2018-02-02 | $27.21 | $27.21 | $27.09 | $27.13 | $27.13 | 2,959 |
| 2018-02-01 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 159 |
| 2018-01-31 | $27.40 | $27.45 | $27.40 | $27.45 | $27.45 | 218 |
| 2018-01-30 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 161 |
| 2018-01-29 | $27.72 | $27.72 | $27.69 | $27.69 | $27.69 | 1,181 |
| 2018-01-26 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 592 |
| 2018-01-25 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 124 |
| 2018-01-24 | $27.86 | $27.90 | $27.86 | $27.90 | $27.90 | 834 |
| 2018-01-23 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 115 |
| 2018-01-22 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 492 |
| 2018-01-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2018-01-18 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 314 |
| 2018-01-17 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 22 |
| 2018-01-16 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 4 |
| 2018-01-12 | $27.61 | $27.67 | $27.61 | $27.67 | $27.67 | 827 |
| 2018-01-11 | $27.55 | $27.58 | $27.52 | $27.58 | $27.58 | 1,432 |
| 2018-01-10 | $27.48 | $27.51 | $27.48 | $27.51 | $27.51 | 609 |
| 2018-01-09 | $27.67 | $27.67 | $27.61 | $27.61 | $27.61 | 400 |
| 2018-01-08 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2018-01-05 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 704 |
| 2018-01-04 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 21 |
| 2018-01-03 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 239 |
| 2018-01-02 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 419 |
| 2017-12-29 | $26.91 | $26.91 | $26.87 | $26.88 | $26.88 | 1,898 |
| 2017-12-28 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 187 |
| 2017-12-27 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 1,214 |
| 2017-12-26 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 537 |
| 2017-12-22 | $26.96 | $26.96 | $26.96 | $26.96 | $26.89 | 0 |
| 2017-12-21 | $26.96 | $26.96 | $26.96 | $26.96 | $26.89 | 500 |
| 2017-12-20 | $26.88 | $26.88 | $26.88 | $26.88 | $26.81 | 71 |
| 2017-12-19 | $26.87 | $26.88 | $26.87 | $26.88 | $26.81 | 559 |
| 2017-12-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.63 | 0 |
| 2017-12-15 | $26.73 | $26.73 | $26.70 | $26.70 | $26.63 | 570 |
| 2017-12-14 | $26.83 | $26.83 | $26.83 | $26.83 | $26.76 | 7 |
| 2017-12-13 | $26.83 | $26.83 | $26.83 | $26.83 | $26.76 | 549 |
| 2017-12-12 | $26.56 | $26.56 | $26.56 | $26.56 | $26.49 | 1 |
| 2017-12-11 | $26.56 | $26.56 | $26.56 | $26.56 | $26.49 | 195 |
| 2017-12-08 | $26.56 | $26.56 | $26.56 | $26.56 | $26.49 | 0 |
| 2017-12-07 | $26.58 | $26.59 | $26.56 | $26.56 | $26.49 | 1,370 |
| 2017-12-06 | $26.49 | $26.52 | $26.49 | $26.52 | $26.45 | 691 |
| 2017-12-05 | $26.57 | $26.58 | $26.57 | $26.58 | $26.51 | 300 |
| 2017-12-04 | $26.61 | $26.61 | $26.61 | $26.61 | $26.54 | 103 |
| 2017-12-01 | $26.50 | $26.61 | $26.50 | $26.60 | $26.53 | 4,881 |
| 2017-11-30 | $26.72 | $26.72 | $26.69 | $26.69 | $26.62 | 285 |
| 2017-11-29 | $26.78 | $26.78 | $26.78 | $26.78 | $26.71 | 95 |
| 2017-11-28 | $26.68 | $26.78 | $26.68 | $26.78 | $26.71 | 8,270 |
| 2017-11-27 | $26.63 | $26.63 | $26.57 | $26.57 | $26.50 | 2,496 |
| 2017-11-24 | $26.64 | $26.64 | $26.64 | $26.64 | $26.56 | 122 |
| 2017-11-22 | $26.65 | $26.68 | $26.61 | $26.64 | $26.56 | 6,137 |
| 2017-11-21 | $26.72 | $26.74 | $26.67 | $26.74 | $26.67 | 410 |
| 2017-11-20 | $26.59 | $26.59 | $26.57 | $26.57 | $26.50 | 3,846 |
| 2017-11-17 | $26.43 | $26.43 | $26.43 | $26.43 | $26.36 | 401 |
| 2017-11-16 | $26.56 | $26.58 | $26.56 | $26.58 | $26.51 | 1,698 |
| 2017-11-15 | $26.62 | $26.62 | $26.62 | $26.62 | $26.55 | 0 |
| 2017-11-14 | $26.62 | $26.62 | $26.62 | $26.62 | $26.55 | 0 |
| 2017-11-13 | $26.62 | $26.62 | $26.62 | $26.62 | $26.55 | 207 |
| 2017-11-10 | $26.77 | $26.77 | $26.77 | $26.77 | $26.70 | 197 |
| 2017-11-09 | $26.81 | $26.81 | $26.81 | $26.81 | $26.74 | 401 |
| 2017-11-08 | $27.02 | $27.02 | $27.02 | $27.02 | $26.95 | 0 |
| 2017-11-07 | $27.07 | $27.10 | $27.02 | $27.02 | $26.95 | 1,662 |
| 2017-11-06 | $27.02 | $27.02 | $27.02 | $27.02 | $26.95 | 25 |
| 2017-11-03 | $27.02 | $27.02 | $27.02 | $27.02 | $26.95 | 0 |
| 2017-11-02 | $27.02 | $27.02 | $27.02 | $27.02 | $26.95 | 13 |
| 2017-11-01 | $27.02 | $27.02 | $27.02 | $27.02 | $26.95 | 550 |
| 2017-10-31 | $26.79 | $26.79 | $26.79 | $26.79 | $26.72 | 0 |
| 2017-10-30 | $26.79 | $26.79 | $26.79 | $26.79 | $26.72 | 15,038 |
| 2017-10-27 | $26.51 | $26.51 | $26.51 | $26.51 | $26.44 | 0 |
| 2017-10-26 | $26.51 | $26.51 | $26.51 | $26.51 | $26.44 | 0 |
| 2017-10-25 | $26.65 | $26.65 | $26.45 | $26.51 | $26.44 | 1,855 |
| 2017-10-24 | $26.53 | $26.53 | $26.53 | $26.53 | $26.46 | 0 |
| 2017-10-23 | $26.53 | $26.53 | $26.53 | $26.53 | $26.46 | 0 |
| 2017-10-20 | $26.53 | $26.53 | $26.53 | $26.53 | $26.46 | 0 |
| 2017-10-19 | $26.53 | $26.53 | $26.53 | $26.53 | $26.46 | 462 |
| 2017-10-18 | $26.64 | $26.64 | $26.63 | $26.63 | $26.56 | 424 |
| 2017-10-17 | $26.60 | $26.60 | $26.55 | $26.58 | $26.51 | 4,723 |
| 2017-10-16 | $26.55 | $26.59 | $26.55 | $26.59 | $26.52 | 4,145 |
| 2017-10-13 | $25.97 | $25.97 | $25.97 | $25.97 | $25.90 | 87 |
| 2017-10-12 | $25.97 | $25.97 | $25.97 | $25.97 | $25.90 | 4 |
| 2017-10-11 | $25.97 | $25.97 | $25.97 | $25.97 | $25.90 | 11 |
| 2017-10-10 | $25.97 | $25.97 | $25.97 | $25.97 | $25.90 | 24 |
| 2017-10-09 | $25.97 | $25.97 | $25.97 | $25.97 | $25.90 | 42 |
| 2017-10-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.90 | 25 |
| 2017-10-05 | $25.97 | $25.97 | $25.97 | $25.97 | $25.90 | 95 |
| 2017-10-04 | $25.97 | $25.97 | $25.97 | $25.97 | $25.90 | 23 |
| 2017-10-03 | $25.97 | $25.97 | $25.97 | $25.97 | $25.90 | 1 |
| 2017-10-02 | $25.97 | $25.97 | $25.97 | $25.97 | $25.90 | 26 |
| 2017-09-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.90 | 0 |
| 2017-09-28 | $25.92 | $25.97 | $25.88 | $25.97 | $25.90 | 1,794 |
| 2017-09-27 | $25.91 | $25.91 | $25.91 | $25.91 | $25.84 | 146 |
| 2017-09-26 | $25.82 | $25.82 | $25.82 | $25.82 | $25.75 | 10 |
| 2017-09-25 | $25.99 | $26.02 | $25.95 | $25.95 | $25.75 | 1,504 |
| 2017-09-22 | $25.98 | $26.00 | $25.98 | $26.00 | $25.80 | 1,742 |
| 2017-09-21 | $25.95 | $25.97 | $25.95 | $25.95 | $25.75 | 662 |
| 2017-09-20 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 0 |
| 2017-09-19 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 0 |
| 2017-09-18 | $25.77 | $25.77 | $25.77 | $25.77 | $25.57 | 54 |
| 2017-09-15 | $25.73 | $25.77 | $25.73 | $25.77 | $25.57 | 1,849 |
| 2017-09-14 | $25.79 | $25.79 | $25.79 | $25.79 | $25.59 | 0 |
| 2017-09-13 | $25.82 | $25.82 | $25.79 | $25.79 | $25.59 | 312 |
| 2017-09-12 | $25.66 | $25.66 | $25.66 | $25.66 | $25.47 | 0 |
| 2017-09-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.47 | 339 |
| 2017-09-08 | $25.45 | $25.48 | $25.42 | $25.42 | $25.23 | 712 |
| 2017-09-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.31 | 1,270 |
| 2017-09-06 | $25.39 | $25.42 | $25.39 | $25.42 | $25.23 | 993 |
| 2017-09-05 | $25.28 | $25.30 | $25.28 | $25.30 | $25.11 | 1,022 |
| 2017-09-01 | $25.55 | $25.55 | $25.55 | $25.55 | $25.36 | 8 |
| 2017-08-31 | $25.58 | $25.58 | $25.55 | $25.55 | $25.36 | 1,887 |
| 2017-08-30 | $25.47 | $25.47 | $25.44 | $25.44 | $25.25 | 380 |
| 2017-08-29 | $25.16 | $25.38 | $25.16 | $25.38 | $25.19 | 411 |
| 2017-08-28 | $25.49 | $25.49 | $25.44 | $25.44 | $25.25 | 2,087 |
| 2017-08-25 | $25.49 | $25.49 | $25.49 | $25.49 | $25.30 | 2 |
| 2017-08-24 | $25.49 | $25.49 | $25.49 | $25.49 | $25.30 | 0 |
| 2017-08-23 | $25.42 | $25.50 | $25.42 | $25.49 | $25.30 | 2,162 |
| 2017-08-22 | $25.44 | $25.53 | $25.44 | $25.53 | $25.33 | 2,428 |
| 2017-08-21 | $25.27 | $25.32 | $25.26 | $25.28 | $25.09 | 684 |
| 2017-08-18 | $25.26 | $25.40 | $25.26 | $25.39 | $25.20 | 48,744 |
| 2017-08-17 | $25.34 | $25.35 | $25.34 | $25.35 | $25.16 | 661 |
| 2017-08-16 | $25.64 | $25.64 | $25.59 | $25.59 | $25.40 | 3,541 |
| 2017-08-15 | $25.49 | $25.49 | $25.47 | $25.47 | $25.28 | 2,882 |
| 2017-08-14 | $25.41 | $25.46 | $25.41 | $25.46 | $25.27 | 387 |
| 2017-08-11 | $25.49 | $25.49 | $25.49 | $25.49 | $25.30 | 0 |
| 2017-08-10 | $25.49 | $25.49 | $25.49 | $25.49 | $25.30 | 101 |
| 2017-08-09 | $25.74 | $25.74 | $25.74 | $25.74 | $25.54 | 0 |
| 2017-08-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.54 | 385 |
| 2017-08-07 | $25.65 | $25.65 | $25.65 | $25.65 | $25.45 | 25 |
| 2017-08-04 | $25.65 | $25.65 | $25.65 | $25.65 | $25.45 | 0 |
| 2017-08-03 | $25.65 | $25.67 | $25.65 | $25.65 | $25.45 | 1,205 |
| 2017-08-02 | $25.64 | $25.64 | $25.64 | $25.64 | $25.44 | 53 |
| 2017-08-01 | $25.56 | $25.64 | $25.56 | $25.64 | $25.44 | 1,182 |
| 2017-07-31 | $25.49 | $25.49 | $25.47 | $25.47 | $25.28 | 215 |
| 2017-07-28 | $25.47 | $25.47 | $25.47 | $25.47 | $25.28 | 1,015 |
| 2017-07-27 | $25.55 | $25.56 | $25.52 | $25.52 | $25.32 | 3,246 |
| 2017-07-26 | $25.58 | $25.64 | $25.58 | $25.60 | $25.40 | 3,096 |
| 2017-07-25 | $25.45 | $25.45 | $25.45 | $25.45 | $25.26 | 35 |
| 2017-07-24 | $25.44 | $25.46 | $25.40 | $25.45 | $25.26 | 6,911 |
| 2017-07-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.27 | 13,986 |
| 2017-07-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.43 | 0 |
| 2017-07-19 | $25.57 | $25.63 | $25.57 | $25.63 | $25.43 | 1,109 |
| 2017-07-18 | $25.59 | $25.59 | $25.59 | $25.59 | $25.39 | 0 |
| 2017-07-17 | $25.62 | $25.62 | $25.58 | $25.59 | $25.39 | 2,901 |
| 2017-07-14 | $25.59 | $25.63 | $25.59 | $25.63 | $25.43 | 2,506 |
| 2017-07-13 | $25.58 | $25.58 | $25.58 | $25.58 | $25.38 | 0 |
| 2017-07-12 | $25.55 | $25.60 | $25.55 | $25.58 | $25.38 | 913 |
| 2017-07-11 | $25.30 | $25.30 | $25.30 | $25.30 | $25.11 | 0 |
| 2017-07-10 | $25.36 | $25.36 | $25.30 | $25.30 | $25.11 | 3,391 |
| 2017-07-07 | $25.17 | $25.17 | $25.17 | $25.17 | $24.98 | 412 |
| 2017-07-06 | $25.38 | $25.38 | $25.38 | $25.38 | $25.19 | 0 |
| 2017-07-05 | $25.38 | $25.38 | $25.38 | $25.38 | $25.19 | 1 |
| 2017-07-03 | $25.41 | $25.41 | $25.38 | $25.38 | $25.19 | 858 |
| 2017-06-30 | $25.52 | $25.52 | $25.52 | $25.52 | $25.33 | 0 |
| 2017-06-29 | $25.52 | $25.52 | $25.52 | $25.52 | $25.33 | 12 |
| 2017-06-28 | $25.52 | $25.52 | $25.52 | $25.52 | $25.33 | 0 |
| 2017-06-27 | $25.52 | $25.52 | $25.52 | $25.52 | $25.33 | 0 |
| 2017-06-26 | $25.49 | $25.57 | $25.49 | $25.52 | $25.33 | 1,824 |
| 2017-06-23 | $25.42 | $25.43 | $25.41 | $25.43 | $25.10 | 1,583 |
| 2017-06-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.11 | 0 |
| 2017-06-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.11 | 0 |
| 2017-06-20 | $25.45 | $25.45 | $25.45 | $25.45 | $25.11 | 102 |
| 2017-06-19 | $25.41 | $25.41 | $25.41 | $25.41 | $25.08 | 0 |
| 2017-06-16 | $25.34 | $25.41 | $25.34 | $25.41 | $25.08 | 3,402 |
| 2017-06-15 | $25.35 | $25.35 | $25.35 | $25.35 | $25.02 | 1 |
| 2017-06-14 | $25.35 | $25.35 | $25.35 | $25.35 | $25.02 | 0 |
| 2017-06-13 | $25.35 | $25.35 | $25.35 | $25.35 | $25.02 | 0 |
| 2017-06-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.02 | 0 |
| 2017-06-09 | $25.35 | $25.35 | $25.35 | $25.35 | $25.02 | 1,001 |
| 2017-06-08 | $25.35 | $25.36 | $25.35 | $25.36 | $25.03 | 200 |
| 2017-06-07 | $25.51 | $25.51 | $25.51 | $25.51 | $25.18 | 0 |
| 2017-06-06 | $25.51 | $25.51 | $25.51 | $25.51 | $25.18 | 0 |
| 2017-06-05 | $25.51 | $25.51 | $25.51 | $25.51 | $25.18 | 0 |
| 2017-06-02 | $25.51 | $25.51 | $25.51 | $25.51 | $25.18 | 0 |
| 2017-06-01 | $25.51 | $25.51 | $25.51 | $25.51 | $25.18 | 1,741 |
| 2017-05-31 | $25.41 | $25.41 | $25.33 | $25.33 | $25.00 | 718 |
| 2017-05-30 | $25.45 | $25.45 | $25.45 | $25.45 | $25.12 | 0 |
| 2017-05-26 | $25.45 | $25.45 | $25.45 | $25.45 | $25.12 | 1 |
| 2017-05-25 | $25.45 | $25.45 | $25.45 | $25.45 | $25.12 | 1 |
| 2017-05-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.12 | 0 |
| 2017-05-23 | $25.42 | $25.46 | $25.40 | $25.45 | $25.12 | 1,630 |
| 2017-05-22 | $25.02 | $25.02 | $25.02 | $25.02 | $24.69 | 1 |
| 2017-05-19 | $25.02 | $25.02 | $25.02 | $25.02 | $24.69 | 0 |
| 2017-05-18 | $25.02 | $25.02 | $25.02 | $25.02 | $24.69 | 118 |
| 2017-05-17 | $25.26 | $25.26 | $25.13 | $25.13 | $24.80 | 382 |
| 2017-05-16 | $25.54 | $25.54 | $25.54 | $25.54 | $25.21 | 0 |
| 2017-05-15 | $25.54 | $25.54 | $25.54 | $25.54 | $25.21 | 1,630 |
| 2017-05-12 | $25.44 | $25.44 | $25.44 | $25.44 | $25.11 | 118 |
| 2017-05-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.07 | 118 |
| 2017-05-10 | $25.34 | $25.34 | $25.34 | $25.34 | $25.01 | 0 |
| 2017-05-09 | $25.34 | $25.34 | $25.34 | $25.34 | $25.01 | 9 |
| 2017-05-08 | $25.34 | $25.34 | $25.34 | $25.34 | $25.01 | 0 |
| 2017-05-05 | $25.34 | $25.34 | $25.34 | $25.34 | $25.01 | 100 |
| 2017-05-04 | $25.13 | $25.13 | $25.13 | $25.13 | $24.80 | 119 |
| 2017-05-03 | $25.02 | $25.03 | $25.02 | $25.03 | $24.70 | 200 |
| 2017-05-02 | $25.08 | $25.08 | $25.08 | $25.08 | $24.75 | 101 |
| 2017-05-01 | $24.88 | $24.88 | $24.88 | $24.88 | $24.56 | 0 |
| 2017-04-28 | $24.89 | $24.89 | $24.88 | $24.88 | $24.56 | 750 |
| 2017-04-27 | $24.99 | $24.99 | $24.99 | $24.99 | $24.66 | 0 |
| 2017-04-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.66 | 100 |
| 2017-04-25 | $24.91 | $24.97 | $24.91 | $24.96 | $24.63 | 1,696 |
| 2017-04-24 | $24.72 | $24.72 | $24.72 | $24.72 | $24.40 | 100 |
| 2017-04-21 | $24.29 | $24.31 | $24.29 | $24.29 | $23.97 | 670 |
| 2017-04-20 | $24.12 | $24.12 | $24.12 | $24.12 | $23.81 | 0 |
| 2017-04-19 | $24.12 | $24.12 | $24.12 | $24.12 | $23.81 | 300 |
| 2017-04-18 | $24.37 | $24.37 | $24.37 | $24.37 | $24.05 | 0 |
| 2017-04-17 | $24.37 | $24.37 | $24.37 | $24.37 | $24.05 | 1,696 |
| 2017-04-13 | $24.58 | $24.58 | $24.58 | $24.58 | $24.26 | 0 |
| 2017-04-12 | $24.58 | $24.58 | $24.58 | $24.58 | $24.26 | 0 |
| 2017-04-11 | $24.60 | $24.60 | $24.46 | $24.58 | $24.26 | 1,800 |
| 2017-04-10 | $24.60 | $24.60 | $24.60 | $24.60 | $24.28 | 638 |
| 2017-04-07 | $24.54 | $24.54 | $24.54 | $24.54 | $24.22 | 0 |
| 2017-04-06 | $24.54 | $24.54 | $24.54 | $24.54 | $24.22 | 129 |
| 2017-04-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.28 | 0 |
| 2017-04-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.28 | 1 |
| 2017-04-03 | $24.56 | $24.60 | $24.55 | $24.60 | $24.28 | 4,360 |
| 2017-03-31 | $24.61 | $24.61 | $24.61 | $24.61 | $24.29 | 103 |
| 2017-03-30 | $24.73 | $24.73 | $24.73 | $24.73 | $24.41 | 179 |
| 2017-03-29 | $24.30 | $24.30 | $24.30 | $24.30 | $23.98 | 0 |
| 2017-03-28 | $24.30 | $24.30 | $24.30 | $24.30 | $23.98 | 0 |
| 2017-03-27 | $24.30 | $24.30 | $24.30 | $24.30 | $23.98 | 100 |
| 2017-03-24 | $24.63 | $24.63 | $24.63 | $24.63 | $24.13 | 0 |
| 2017-03-23 | $24.58 | $24.69 | $24.56 | $24.63 | $24.13 | 1,680 |
| 2017-03-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.21 | 0 |
| 2017-03-21 | $24.71 | $24.71 | $24.71 | $24.71 | $24.21 | 0 |
| 2017-03-20 | $24.71 | $24.71 | $24.71 | $24.71 | $24.21 | 0 |
| 2017-03-17 | $24.71 | $24.71 | $24.71 | $24.71 | $24.21 | 0 |
| 2017-03-16 | $24.71 | $24.71 | $24.71 | $24.71 | $24.21 | 0 |
| 2017-03-15 | $24.71 | $24.71 | $24.71 | $24.71 | $24.21 | 1,680 |
| 2017-03-14 | $24.63 | $24.63 | $24.63 | $24.63 | $24.13 | 248 |
| 2017-03-13 | $24.57 | $24.57 | $24.57 | $24.57 | $24.07 | 0 |
| 2017-03-10 | $24.57 | $24.57 | $24.57 | $24.57 | $24.07 | 0 |
| 2017-03-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.07 | 0 |
| 2017-03-08 | $24.57 | $24.57 | $24.57 | $24.57 | $24.07 | 0 |
| 2017-03-07 | $24.57 | $24.57 | $24.57 | $24.57 | $24.07 | 0 |
| 2017-03-06 | $24.57 | $24.57 | $24.57 | $24.57 | $24.07 | 0 |
| 2017-03-03 | $24.57 | $24.57 | $24.57 | $24.57 | $24.07 | 100 |
| 2017-03-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.10 | 0 |
| 2017-03-01 | $24.50 | $24.60 | $24.50 | $24.60 | $24.10 | 4,100 |
| 2017-02-28 | $24.28 | $24.28 | $24.28 | $24.28 | $23.79 | 0 |
| 2017-02-27 | $24.28 | $24.28 | $24.28 | $24.28 | $23.79 | 1 |
| 2017-02-24 | $24.22 | $24.28 | $24.22 | $24.28 | $23.79 | 1,250 |
| 2017-02-23 | $24.43 | $24.43 | $24.43 | $24.43 | $23.93 | 29 |
| 2017-02-22 | $24.43 | $24.43 | $24.43 | $24.43 | $23.93 | 0 |
| 2017-02-21 | $24.48 | $24.48 | $24.43 | $24.43 | $23.93 | 1,727 |
| 2017-02-17 | $24.35 | $24.35 | $24.35 | $24.35 | $23.86 | 0 |
| 2017-02-16 | $24.35 | $24.35 | $24.35 | $24.35 | $23.86 | 913 |
| 2017-02-15 | $24.39 | $24.40 | $24.39 | $24.40 | $23.90 | 1,738 |
| 2017-02-14 | $24.10 | $24.10 | $24.10 | $24.10 | $23.61 | 0 |
| 2017-02-13 | $24.10 | $24.10 | $24.10 | $24.10 | $23.61 | 38 |
| 2017-02-10 | $24.10 | $24.10 | $24.10 | $24.10 | $23.61 | 0 |
| 2017-02-09 | $23.97 | $24.11 | $23.97 | $24.10 | $23.61 | 2,404 |
| 2017-02-08 | $23.86 | $23.86 | $23.86 | $23.86 | $23.37 | 0 |
| 2017-02-07 | $23.94 | $23.94 | $23.86 | $23.86 | $23.37 | 1,810 |
| 2017-02-06 | $23.83 | $23.83 | $23.83 | $23.83 | $23.35 | 0 |
| 2017-02-03 | $23.83 | $23.83 | $23.83 | $23.83 | $23.35 | 0 |
| 2017-02-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.35 | 207 |
| 2017-02-01 | $23.98 | $23.99 | $23.88 | $23.89 | $23.40 | 5,550 |
| 2017-01-31 | $23.72 | $23.72 | $23.72 | $23.72 | $23.24 | 100 |
| 2017-01-30 | $24.20 | $24.20 | $24.20 | $24.20 | $23.71 | 0 |
| 2017-01-27 | $24.20 | $24.20 | $24.20 | $24.20 | $23.71 | 20 |
| 2017-01-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.71 | 665 |
| 2017-01-25 | $23.97 | $23.97 | $23.97 | $23.97 | $23.48 | 0 |
| 2017-01-24 | $23.97 | $23.97 | $23.97 | $23.97 | $23.48 | 0 |
| 2017-01-23 | $23.97 | $23.97 | $23.97 | $23.97 | $23.48 | 20 |
| 2017-01-20 | $23.97 | $23.97 | $23.97 | $23.97 | $23.48 | 120 |
| 2017-01-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.41 | 0 |
| 2017-01-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.41 | 0 |
| 2017-01-17 | $24.03 | $24.03 | $23.90 | $23.90 | $23.41 | 1,830 |
| 2017-01-13 | $24.20 | $24.20 | $24.20 | $24.20 | $23.71 | 107 |
| 2017-01-12 | $24.11 | $24.11 | $24.11 | $24.11 | $23.62 | 130 |
| 2017-01-11 | $24.13 | $24.13 | $24.13 | $24.13 | $23.64 | 0 |
| 2017-01-10 | $24.13 | $24.13 | $24.13 | $24.13 | $23.64 | 0 |
| 2017-01-09 | $24.13 | $24.13 | $24.13 | $24.13 | $23.64 | 0 |
| 2017-01-06 | $24.13 | $24.13 | $24.13 | $24.13 | $23.64 | 2 |
| 2017-01-05 | $24.13 | $24.13 | $24.13 | $24.13 | $23.64 | 0 |
| 2017-01-04 | $24.13 | $24.13 | $24.13 | $24.13 | $23.64 | 101 |
| 2017-01-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.27 | 8 |
| 2016-12-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.27 | 7 |
| 2016-12-29 | $23.61 | $23.75 | $23.61 | $23.75 | $23.27 | 2,953 |
| 2016-12-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.32 | 0 |
| 2016-12-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.32 | 0 |
| 2016-12-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.32 | 0 |
| 2016-12-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.28 | 0 |
| 2016-12-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.28 | 200 |
| 2016-12-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.23 | 0 |
| 2016-12-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.23 | 490 |
| 2016-12-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.23 | 0 |
| 2016-12-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.23 | 0 |
| 2016-12-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.23 | 0 |
| 2016-12-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.23 | 100 |
| 2016-12-12 | $23.68 | $23.68 | $23.68 | $23.68 | $23.17 | 0 |
| 2016-12-09 | $23.68 | $23.68 | $23.68 | $23.68 | $23.17 | 490 |
| 2016-12-08 | $23.37 | $23.37 | $23.37 | $23.37 | $22.86 | 0 |
| 2016-12-07 | $23.24 | $23.37 | $23.23 | $23.37 | $22.86 | 6,763 |
| 2016-12-06 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-12-05 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-12-02 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-12-01 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-11-30 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-11-29 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-11-28 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-11-25 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-11-23 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-11-22 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-11-21 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-11-18 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-11-17 | $22.42 | $22.42 | $22.42 | $22.42 | $21.93 | 0 |
| 2016-11-16 | $22.43 | $22.43 | $22.42 | $22.42 | $21.93 | 600 |
| 2016-11-15 | $22.35 | $22.35 | $22.35 | $22.35 | $21.86 | 0 |
| 2016-11-14 | $22.35 | $22.35 | $22.35 | $22.35 | $21.86 | 0 |
| 2016-11-11 | $22.35 | $22.35 | $22.35 | $22.35 | $21.86 | 69 |
| 2016-11-10 | $22.35 | $22.35 | $22.35 | $22.35 | $21.86 | 959 |
| 2016-11-09 | $21.91 | $21.91 | $21.91 | $21.91 | $21.43 | 0 |
| 2016-11-08 | $21.91 | $21.91 | $21.91 | $21.91 | $21.43 | 0 |
| 2016-11-07 | $21.91 | $21.91 | $21.91 | $21.91 | $21.43 | 0 |
| 2016-11-04 | $21.91 | $21.91 | $21.91 | $21.91 | $21.43 | 100 |
| 2016-11-03 | $22.89 | $22.89 | $22.89 | $22.89 | $22.39 | 0 |
| 2016-11-02 | $22.89 | $22.89 | $22.89 | $22.89 | $22.39 | 0 |
| 2016-11-01 | $22.89 | $22.89 | $22.89 | $22.89 | $22.39 | 0 |
| 2016-10-31 | $22.89 | $22.89 | $22.89 | $22.89 | $22.39 | 0 |
| 2016-10-28 | $22.89 | $22.89 | $22.89 | $22.89 | $22.39 | 0 |
| 2016-10-27 | $22.89 | $22.89 | $22.89 | $22.89 | $22.39 | 0 |
| 2016-10-26 | $22.89 | $22.89 | $22.89 | $22.89 | $22.39 | 0 |
| 2016-10-25 | $22.89 | $22.89 | $22.89 | $22.89 | $22.39 | 0 |
| 2016-10-24 | $22.89 | $22.89 | $22.89 | $22.89 | $22.39 | 100 |
| 2016-10-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 0 |
| 2016-10-20 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 0 |
| 2016-10-19 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 0 |
| 2016-10-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 153 |
| 2016-10-17 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 0 |
| 2016-10-14 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 0 |
| 2016-10-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 0 |
| 2016-10-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 0 |
| 2016-10-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 0 |
| 2016-10-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.30 | 200 |
| 2016-10-07 | $22.46 | $22.46 | $22.46 | $22.46 | $21.97 | 0 |
| 2016-10-06 | $22.46 | $22.46 | $22.46 | $22.46 | $21.97 | 0 |
| 2016-10-05 | $22.46 | $22.46 | $22.46 | $22.46 | $21.97 | 0 |
| 2016-10-04 | $22.46 | $22.46 | $22.46 | $22.46 | $21.97 | 44 |
| 2016-10-03 | $22.46 | $22.46 | $22.46 | $22.46 | $21.97 | 41 |
| 2016-09-30 | $22.34 | $22.46 | $22.34 | $22.46 | $21.97 | 998 |
| 2016-09-29 | $21.93 | $21.93 | $21.93 | $21.93 | $21.45 | 11 |
| 2016-09-28 | $22.11 | $22.11 | $22.11 | $22.11 | $21.62 | 0 |
| 2016-09-27 | $22.11 | $22.11 | $22.11 | $22.11 | $21.62 | 0 |
| 2016-09-26 | $22.11 | $22.11 | $22.11 | $22.11 | $21.62 | 0 |
| 2016-09-23 | $22.11 | $22.11 | $22.11 | $22.11 | $21.45 | 0 |
| 2016-09-22 | $22.11 | $22.11 | $22.11 | $22.11 | $21.45 | 0 |
| 2016-09-21 | $22.11 | $22.11 | $22.11 | $22.11 | $21.45 | 0 |
| 2016-09-20 | $22.11 | $22.11 | $22.11 | $22.11 | $21.45 | 0 |
| 2016-09-19 | $22.11 | $22.11 | $22.11 | $22.11 | $21.45 | 0 |
| 2016-09-16 | $22.11 | $22.11 | $22.11 | $22.11 | $21.45 | 0 |
| 2016-09-15 | $22.11 | $22.11 | $22.11 | $22.11 | $21.45 | 0 |
| 2016-09-14 | $22.10 | $22.11 | $22.10 | $22.11 | $21.45 | 300 |
| 2016-09-13 | $22.43 | $22.43 | $22.43 | $22.43 | $21.76 | 0 |
| 2016-09-12 | $22.43 | $22.43 | $22.43 | $22.43 | $21.76 | 0 |
| 2016-09-09 | $22.43 | $22.43 | $22.43 | $22.43 | $21.76 | 0 |
| 2016-09-08 | $22.43 | $22.43 | $22.43 | $22.43 | $21.76 | 0 |
| 2016-09-07 | $22.43 | $22.43 | $22.43 | $22.43 | $21.76 | 0 |
| 2016-09-06 | $22.43 | $22.43 | $22.43 | $22.43 | $21.76 | 0 |
| 2016-09-02 | $22.43 | $22.43 | $22.43 | $22.43 | $21.76 | 0 |
| 2016-09-01 | $22.43 | $22.43 | $22.43 | $22.43 | $21.76 | 100 |
| 2016-08-31 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-30 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-29 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-26 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-25 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-24 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-23 | $22.51 | $22.51 | $22.44 | $22.44 | $21.77 | 694 |
| 2016-08-22 | $22.32 | $22.32 | $22.32 | $22.32 | $21.66 | 147 |
| 2016-08-19 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-18 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-17 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-16 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 68 |
| 2016-08-15 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-12 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-11 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-10 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 0 |
| 2016-08-09 | $22.44 | $22.44 | $22.44 | $22.44 | $21.77 | 1,288 |
| 2016-08-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.13 | 0 |
| 2016-08-05 | $21.78 | $21.78 | $21.78 | $21.78 | $21.13 | 0 |
| 2016-08-04 | $21.78 | $21.78 | $21.78 | $21.78 | $21.13 | 0 |
| 2016-08-03 | $21.72 | $21.78 | $21.72 | $21.78 | $21.13 | 542 |
| 2016-08-02 | $21.93 | $21.93 | $21.93 | $21.93 | $21.28 | 1,000 |
| 2016-08-01 | $22.18 | $22.18 | $22.18 | $22.18 | $21.52 | 300 |
| 2016-07-29 | $22.17 | $22.21 | $22.14 | $22.21 | $21.55 | 11,000 |
| 2016-07-28 | $22.25 | $22.25 | $22.25 | $22.25 | $21.59 | 0 |
| 2016-07-27 | $22.25 | $22.25 | $22.25 | $22.25 | $21.59 | 0 |
| 2016-07-26 | $22.25 | $22.25 | $22.25 | $22.25 | $21.59 | 0 |
| 2016-07-25 | $22.25 | $22.25 | $22.25 | $22.25 | $21.59 | 0 |
| 2016-07-22 | $22.25 | $22.25 | $22.25 | $22.25 | $21.59 | 142 |
| 2016-07-21 | $22.13 | $22.13 | $22.13 | $22.13 | $21.47 | 100 |
| 2016-07-20 | $22.15 | $22.15 | $22.15 | $22.15 | $21.49 | 0 |
| 2016-07-19 | $22.15 | $22.15 | $22.15 | $22.15 | $21.49 | 0 |
| 2016-07-18 | $22.15 | $22.15 | $22.15 | $22.15 | $21.49 | 0 |
| 2016-07-15 | $22.15 | $22.15 | $22.15 | $22.15 | $21.49 | 142 |
| 2016-07-14 | $22.14 | $22.14 | $22.14 | $22.14 | $21.48 | 0 |
| 2016-07-13 | $22.14 | $22.14 | $22.14 | $22.14 | $21.48 | 0 |
| 2016-07-12 | $22.07 | $22.14 | $22.07 | $22.14 | $21.48 | 1,215 |
| 2016-07-11 | $21.79 | $21.86 | $21.79 | $21.86 | $21.21 | 1,345 |
| 2016-07-08 | $21.27 | $21.27 | $21.27 | $21.27 | $20.64 | 0 |
| 2016-07-07 | $21.27 | $21.27 | $21.27 | $21.27 | $20.64 | 0 |
| 2016-07-06 | $21.27 | $21.27 | $21.27 | $21.27 | $20.64 | 2 |
| 2016-07-05 | $21.33 | $21.33 | $21.27 | $21.27 | $20.64 | 2,520 |
| 2016-07-01 | $21.57 | $21.57 | $21.57 | $21.57 | $20.92 | 145 |
| 2016-06-30 | $20.89 | $20.89 | $20.89 | $20.89 | $20.27 | 5 |
| 2016-06-29 | $20.89 | $20.89 | $20.89 | $20.89 | $20.27 | 0 |
| 2016-06-28 | $20.89 | $20.89 | $20.89 | $20.89 | $20.27 | 1,638 |
| 2016-06-27 | $21.40 | $21.40 | $21.40 | $21.40 | $20.76 | 36 |
| 2016-06-24 | $21.40 | $21.40 | $21.40 | $21.40 | $20.76 | 9 |
| 2016-06-23 | $21.40 | $21.40 | $21.40 | $21.40 | $20.76 | 5 |
| 2016-06-22 | $21.38 | $21.40 | $21.37 | $21.40 | $20.76 | 2,550 |
| 2016-06-21 | $21.52 | $21.52 | $21.52 | $21.52 | $20.88 | 527 |
| 2016-06-20 | $21.37 | $21.37 | $21.27 | $21.27 | $20.64 | 632 |
| 2016-06-17 | $20.84 | $20.84 | $20.84 | $20.84 | $20.08 | 0 |
| 2016-06-16 | $20.99 | $20.99 | $20.99 | $20.99 | $20.23 | 0 |
| 2016-06-15 | $20.99 | $20.99 | $20.99 | $20.99 | $20.23 | 0 |
| 2016-06-14 | $20.99 | $20.99 | $20.99 | $20.99 | $20.23 | 0 |
| 2016-06-13 | $21.02 | $21.02 | $20.99 | $20.99 | $20.23 | 700 |
| 2016-06-10 | $22.09 | $22.09 | $22.09 | $22.09 | $21.29 | 0 |
| 2016-06-09 | $22.09 | $22.09 | $22.09 | $22.09 | $21.29 | 0 |
| 2016-06-08 | $22.09 | $22.09 | $22.09 | $22.09 | $21.29 | 0 |
| 2016-06-07 | $22.07 | $22.09 | $22.07 | $22.09 | $21.29 | 650 |
| 2016-06-06 | $21.95 | $21.96 | $21.91 | $21.91 | $21.11 | 1,150 |
| 2016-06-03 | $21.91 | $21.91 | $21.91 | $21.91 | $21.11 | 0 |
| 2016-06-02 | $21.91 | $21.91 | $21.91 | $21.91 | $21.11 | 134 |
| 2016-06-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.10 | 0 |
| 2016-05-31 | $21.90 | $21.90 | $21.90 | $21.90 | $21.10 | 0 |
| 2016-05-27 | $22.00 | $22.00 | $21.90 | $21.90 | $21.10 | 33,994 |
| 2016-05-26 | $21.94 | $21.97 | $21.83 | $21.83 | $21.04 | 11,266 |
| 2016-05-25 | $21.55 | $21.55 | $21.55 | $21.55 | $20.77 | 0 |
| 2016-05-24 | $21.55 | $21.55 | $21.55 | $21.55 | $20.77 | 1,525 |
| 2016-05-23 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-20 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-19 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-18 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-17 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-16 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-13 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-12 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-11 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-10 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-09 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-06 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-05 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-04 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-03 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-05-02 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-04-29 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-04-28 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-04-27 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 0 |
| 2016-04-26 | $22.14 | $22.14 | $22.14 | $22.14 | $21.33 | 405 |
| 2016-04-25 | $22.13 | $22.13 | $22.13 | $22.13 | $21.33 | 134 |
| 2016-04-22 | $22.22 | $22.22 | $22.22 | $22.22 | $21.41 | 0 |
| 2016-04-21 | $22.22 | $22.22 | $22.22 | $22.22 | $21.41 | 132 |
| 2016-04-20 | $22.21 | $22.21 | $22.21 | $22.21 | $21.40 | 0 |
| 2016-04-19 | $22.21 | $22.21 | $22.21 | $22.21 | $21.40 | 100 |
| 2016-04-18 | $21.91 | $21.91 | $21.91 | $21.91 | $21.12 | 134 |
| 2016-04-15 | $21.80 | $21.81 | $21.79 | $21.81 | $21.02 | 1,806 |
| 2016-04-14 | $21.96 | $21.96 | $21.95 | $21.95 | $21.16 | 232 |
| 2016-04-13 | $21.25 | $21.25 | $21.25 | $21.25 | $20.48 | 0 |
| 2016-04-12 | $21.23 | $21.25 | $21.23 | $21.25 | $20.48 | 1,000 |
| 2016-04-11 | $20.99 | $20.99 | $20.99 | $20.99 | $20.23 | 0 |
| 2016-04-08 | $20.99 | $20.99 | $20.99 | $20.99 | $20.23 | 430 |
| 2016-04-07 | $20.86 | $20.86 | $20.86 | $20.86 | $20.10 | 0 |
| 2016-04-06 | $20.86 | $20.86 | $20.86 | $20.86 | $20.10 | 1,600 |
| 2016-04-05 | $21.03 | $21.03 | $21.03 | $21.03 | $20.27 | 0 |
| 2016-04-04 | $21.03 | $21.03 | $21.03 | $21.03 | $20.27 | 0 |
| 2016-04-01 | $21.03 | $21.03 | $21.03 | $21.03 | $20.27 | 489 |
| 2016-03-31 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 0 |
| 2016-03-30 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 86 |
| 2016-03-29 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 0 |
| 2016-03-28 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 0 |
| 2016-03-24 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 0 |
| 2016-03-23 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 0 |
| 2016-03-22 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 0 |
| 2016-03-21 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 0 |
| 2016-03-18 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 0 |
| 2016-03-17 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 0 |
| 2016-03-16 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 0 |
| 2016-03-15 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 0 |
| 2016-03-14 | $21.64 | $21.64 | $21.64 | $21.64 | $20.85 | 10 |
| 2016-03-11 | $21.56 | $21.64 | $21.55 | $21.64 | $20.85 | 4,420 |
| 2016-03-10 | $21.16 | $21.21 | $21.16 | $21.16 | $20.39 | 1,364 |
| 2016-03-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.72 | 0 |
| 2016-03-08 | $21.50 | $21.50 | $21.50 | $21.50 | $20.72 | 4 |
| 2016-03-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.72 | 0 |
| 2016-03-04 | $21.51 | $21.51 | $21.48 | $21.50 | $20.72 | 930 |
| 2016-03-03 | $21.29 | $21.40 | $21.29 | $21.35 | $20.57 | 1,700 |
| 2016-03-02 | $21.18 | $21.18 | $21.18 | $21.18 | $20.41 | 1,014 |
| 2016-03-01 | $20.65 | $20.65 | $20.65 | $20.65 | $19.90 | 0 |
| 2016-02-29 | $20.65 | $20.65 | $20.65 | $20.65 | $19.90 | 0 |
| 2016-02-26 | $20.65 | $20.65 | $20.65 | $20.65 | $19.90 | 0 |
| 2016-02-25 | $20.52 | $20.65 | $20.40 | $20.65 | $19.90 | 10,189 |
| 2016-02-24 | $20.05 | $20.17 | $19.99 | $20.16 | $19.43 | 1,742 |
| 2016-02-23 | $20.44 | $20.44 | $20.44 | $20.44 | $19.70 | 954 |
| 2016-02-22 | $20.80 | $20.80 | $20.80 | $20.80 | $20.04 | 800 |
| 2016-02-19 | $20.62 | $20.62 | $20.62 | $20.62 | $19.87 | 0 |
| 2016-02-18 | $20.63 | $20.63 | $20.62 | $20.62 | $19.87 | 1,207 |
| 2016-02-17 | $20.57 | $20.74 | $20.52 | $20.71 | $19.95 | 89,294 |
| 2016-02-16 | $20.23 | $20.28 | $20.23 | $20.28 | $19.54 | 425 |
| 2016-02-12 | $19.66 | $19.66 | $19.66 | $19.66 | $18.95 | 1,500 |
| 2016-02-11 | $19.24 | $19.25 | $19.13 | $19.25 | $18.55 | 1,200 |
| 2016-02-10 | $19.85 | $19.85 | $19.62 | $19.62 | $18.91 | 2,000 |
| 2016-02-09 | $20.51 | $20.51 | $20.51 | $20.51 | $19.77 | 0 |
| 2016-02-08 | $20.51 | $20.51 | $20.51 | $20.51 | $19.77 | 0 |
| 2016-02-05 | $20.54 | $20.58 | $20.51 | $20.51 | $19.77 | 900 |
| 2016-02-04 | $20.71 | $20.71 | $20.62 | $20.62 | $19.87 | 1,400 |
| 2016-02-03 | $20.51 | $20.51 | $20.51 | $20.51 | $19.77 | 380 |
| 2016-02-02 | $21.37 | $21.37 | $21.37 | $21.37 | $20.60 | 0 |
| 2016-02-01 | $21.32 | $21.37 | $21.32 | $21.37 | $20.60 | 1,100 |
| 2016-01-29 | $21.31 | $21.31 | $21.31 | $21.31 | $20.54 | 200 |
| 2016-01-28 | $20.77 | $20.77 | $20.77 | $20.77 | $20.02 | 0 |
| 2016-01-27 | $20.77 | $20.77 | $20.77 | $20.77 | $20.02 | 475 |
| 2016-01-26 | $20.93 | $20.93 | $20.93 | $20.93 | $20.17 | 1,000 |
| 2016-01-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.00 | 4 |
| 2016-01-22 | $20.75 | $20.80 | $20.74 | $20.75 | $20.00 | 500 |
| 2016-01-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.00 | 0 |
| 2016-01-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.00 | 0 |
| 2016-01-19 | $20.75 | $20.75 | $20.75 | $20.75 | $20.00 | 0 |
| 2016-01-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.00 | 0 |
| 2016-01-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.00 | 101 |
| 2016-01-13 | $20.75 | $20.76 | $20.75 | $20.75 | $20.00 | 2,100 |
| 2016-01-12 | $21.04 | $21.04 | $21.04 | $21.04 | $20.28 | 1,000 |
| 2016-01-11 | $21.03 | $21.03 | $20.94 | $20.94 | $20.18 | 374 |
| 2016-01-08 | $21.00 | $21.00 | $20.82 | $20.82 | $20.06 | 400 |
| 2016-01-07 | $21.84 | $21.84 | $21.84 | $21.84 | $21.05 | 0 |
| 2016-01-06 | $21.84 | $21.84 | $21.84 | $21.84 | $21.05 | 0 |
| 2016-01-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.05 | 288 |
| 2016-01-04 | $21.81 | $21.81 | $21.81 | $21.81 | $21.02 | 100 |
| 2015-12-31 | $22.38 | $22.38 | $22.38 | $22.38 | $21.57 | 0 |
| 2015-12-30 | $22.38 | $22.38 | $22.38 | $22.38 | $21.57 | 1,001 |
| 2015-12-29 | $22.30 | $22.30 | $22.30 | $22.30 | $21.49 | 1 |
| 2015-12-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.49 | 1,665 |
| 2015-12-24 | $22.29 | $22.29 | $22.29 | $22.29 | $21.48 | 13 |
| 2015-12-23 | $22.56 | $22.56 | $22.56 | $22.56 | $21.74 | 0 |
| 2015-12-22 | $22.56 | $22.56 | $22.56 | $22.56 | $21.74 | 0 |
| 2015-12-21 | $22.56 | $22.56 | $22.56 | $22.56 | $21.74 | 0 |
| 2015-12-18 | $22.56 | $22.56 | $22.56 | $22.56 | $21.49 | 0 |
| 2015-12-17 | $22.56 | $22.56 | $22.56 | $22.56 | $21.49 | 600 |
| 2015-12-16 | $22.40 | $22.40 | $22.39 | $22.39 | $21.33 | 200 |
| 2015-12-15 | $22.18 | $22.18 | $22.17 | $22.17 | $21.12 | 5,100 |
| 2015-12-14 | $21.88 | $21.88 | $21.88 | $21.88 | $20.84 | 0 |
| 2015-12-11 | $21.89 | $21.89 | $21.88 | $21.88 | $20.84 | 1,100 |
| 2015-12-10 | $22.40 | $22.44 | $22.40 | $22.43 | $21.37 | 2,200 |
| 2015-12-09 | $22.89 | $22.89 | $22.89 | $22.89 | $21.81 | 0 |
| 2015-12-08 | $22.89 | $22.89 | $22.89 | $22.89 | $21.81 | 82,600 |
| 2015-12-07 | $22.88 | $22.89 | $22.87 | $22.89 | $21.81 | 12,400 |
| 2015-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.91 | 0 |
| 2015-12-03 | $23.08 | $23.08 | $23.00 | $23.00 | $21.91 | 2,489 |
| 2015-12-02 | $23.43 | $23.43 | $23.43 | $23.43 | $22.32 | 0 |
| 2015-12-01 | $23.46 | $23.46 | $23.43 | $23.43 | $22.32 | 700 |
| 2015-11-30 | $23.37 | $23.37 | $23.37 | $23.37 | $22.26 | 430 |
| 2015-11-27 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
| 2015-11-25 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 2,375 |
| 2015-11-24 | $23.14 | $23.14 | $23.14 | $23.14 | $22.04 | 261 |
| 2015-11-23 | $23.46 | $23.46 | $23.46 | $23.46 | $22.35 | 0 |
| 2015-11-20 | $23.46 | $23.46 | $23.46 | $23.46 | $22.35 | 3,300 |
| 2015-11-19 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 0 |
| 2015-11-18 | $23.35 | $23.35 | $23.35 | $23.35 | $22.24 | 261 |
| 2015-11-17 | $23.27 | $23.27 | $23.27 | $23.27 | $22.17 | 1,000 |
| 2015-11-16 | $23.13 | $23.13 | $23.10 | $23.11 | $22.02 | 11,800 |
| 2015-11-13 | $23.04 | $23.04 | $23.04 | $23.04 | $21.95 | 0 |
| 2015-11-12 | $23.09 | $23.09 | $23.04 | $23.04 | $21.95 | 13,550 |
| 2015-11-11 | $23.20 | $23.20 | $23.20 | $23.20 | $22.10 | 0 |
| 2015-11-10 | $23.20 | $23.21 | $23.20 | $23.20 | $22.10 | 4,200 |
| 2015-11-09 | $23.20 | $23.20 | $23.17 | $23.17 | $22.07 | 200 |
| 2015-11-06 | $23.50 | $23.50 | $23.37 | $23.42 | $22.31 | 500 |
| 2015-11-05 | $23.48 | $23.48 | $23.48 | $23.48 | $22.37 | 0 |
| 2015-11-04 | $23.48 | $23.48 | $23.48 | $23.48 | $22.37 | 0 |
| 2015-11-03 | $23.48 | $23.48 | $23.48 | $23.48 | $22.37 | 100 |
| 2015-11-02 | $23.24 | $23.25 | $23.24 | $23.24 | $22.14 | 1,337 |
| 2015-10-30 | $23.22 | $23.22 | $23.22 | $23.22 | $22.12 | 0 |
| 2015-10-29 | $23.22 | $23.22 | $23.22 | $23.22 | $22.12 | 100 |
| 2015-10-28 | $23.50 | $23.50 | $23.50 | $23.50 | $22.39 | 0 |
| 2015-10-27 | $23.50 | $23.50 | $23.50 | $23.50 | $22.39 | 53 |
| 2015-10-26 | $23.33 | $23.51 | $23.33 | $23.50 | $22.39 | 172,179 |
| 2015-10-23 | $22.40 | $22.40 | $22.40 | $22.40 | $21.34 | 0 |
| 2015-10-22 | $22.40 | $22.40 | $22.40 | $22.40 | $21.34 | 0 |
| 2015-10-21 | $22.40 | $22.40 | $22.40 | $22.40 | $21.34 | 0 |
| 2015-10-20 | $22.40 | $22.40 | $22.40 | $22.40 | $21.34 | 0 |
| 2015-10-19 | $22.40 | $22.40 | $22.40 | $22.40 | $21.34 | 0 |
| 2015-10-16 | $22.40 | $22.40 | $22.40 | $22.40 | $21.34 | 0 |
| 2015-10-15 | $22.40 | $22.40 | $22.40 | $22.40 | $21.34 | 0 |
| 2015-10-14 | $22.40 | $22.40 | $22.40 | $22.40 | $21.34 | 174 |
| 2015-10-13 | $22.97 | $22.97 | $22.97 | $22.97 | $21.88 | 0 |
| 2015-10-12 | $22.97 | $22.97 | $22.97 | $22.97 | $21.88 | 0 |
| 2015-10-09 | $22.97 | $22.97 | $22.97 | $22.97 | $21.88 | 100 |
| 2015-10-08 | $21.89 | $21.89 | $21.89 | $21.89 | $20.85 | 0 |
| 2015-10-07 | $21.89 | $21.89 | $21.89 | $21.89 | $20.85 | 0 |
| 2015-10-06 | $21.89 | $21.89 | $21.89 | $21.89 | $20.85 | 0 |
| 2015-10-05 | $21.89 | $21.89 | $21.89 | $21.89 | $20.85 | 0 |
| 2015-10-02 | $21.89 | $21.89 | $21.89 | $21.89 | $20.85 | 100 |
| 2015-10-01 | $21.60 | $21.60 | $21.60 | $21.60 | $20.58 | 199 |
| 2015-09-30 | $21.63 | $21.63 | $21.63 | $21.63 | $20.61 | 100 |
| 2015-09-29 | $21.26 | $21.26 | $21.26 | $21.26 | $20.25 | 200 |
| 2015-09-28 | $21.59 | $21.59 | $21.30 | $21.30 | $20.29 | 517 |
| 2015-09-25 | $21.85 | $21.85 | $21.85 | $21.85 | $20.81 | 100 |
| 2015-09-24 | $21.27 | $21.27 | $21.27 | $21.27 | $20.26 | 101 |
| 2015-09-23 | $21.75 | $21.75 | $21.62 | $21.64 | $20.61 | 1,600 |
| 2015-09-22 | $22.14 | $22.14 | $22.14 | $22.14 | $21.09 | 0 |
| 2015-09-21 | $22.16 | $22.16 | $22.09 | $22.14 | $21.09 | 1,275 |
| 2015-09-18 | $22.17 | $22.17 | $22.06 | $22.11 | $21.04 | 1,136 |
| 2015-09-17 | $22.56 | $22.75 | $22.43 | $22.48 | $21.40 | 1,550 |
| 2015-09-16 | $22.27 | $22.27 | $22.27 | $22.27 | $21.20 | 0 |
| 2015-09-15 | $22.27 | $22.27 | $22.27 | $22.27 | $21.20 | 100 |
| 2015-09-14 | $22.20 | $22.20 | $22.20 | $22.20 | $21.13 | 0 |
| 2015-09-11 | $22.23 | $22.23 | $22.20 | $22.20 | $21.13 | 411 |
| 2015-09-10 | $22.66 | $22.66 | $22.66 | $22.66 | $21.57 | 0 |
| 2015-09-09 | $22.66 | $22.66 | $22.66 | $22.66 | $21.57 | 100 |
| 2015-09-08 | $22.26 | $22.26 | $22.26 | $22.26 | $21.19 | 100 |
| 2015-09-04 | $21.86 | $21.86 | $21.86 | $21.86 | $20.81 | 182 |
| 2015-09-03 | $22.41 | $22.50 | $22.27 | $22.29 | $21.21 | 4,150 |
| 2015-09-02 | $22.19 | $22.19 | $22.07 | $22.10 | $21.03 | 135,350 |
| 2015-09-01 | $22.72 | $22.72 | $22.72 | $22.72 | $21.63 | 0 |
| 2015-08-31 | $22.72 | $22.72 | $22.72 | $22.72 | $21.63 | 100 |
| 2015-08-28 | $22.88 | $22.88 | $22.88 | $22.88 | $21.78 | 100 |
| 2015-08-27 | $22.92 | $22.92 | $22.92 | $22.92 | $21.81 | 253 |
| 2015-08-26 | $22.41 | $22.41 | $21.95 | $21.95 | $20.89 | 939 |
| 2015-08-25 | $22.19 | $22.20 | $21.99 | $21.99 | $20.93 | 1,275 |
| 2015-08-24 | $21.01 | $21.54 | $21.01 | $21.54 | $20.50 | 427 |
| 2015-08-21 | $22.92 | $23.00 | $22.63 | $22.63 | $21.54 | 584 |