WISDOMTREE YIELD ENHANCED GLOBAL AGGREGATE BOND FUND NA (GLBY) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.76 ($0.08) 0.28%
WISDOMTREE YIELD ENHANCED GLOBAL AGGREGATE BOND FUND NA - Daily Information
Click for more stock information on WISDOMTREE YIELD ENHANCED GLOBAL AGGREGATE BOND FUND NA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.70 |
| Previous Close | $26.76 |
| High | $26.76 |
| Low | $26.70 |
| Adjusted Open | $26.70 |
| Previous Adjusted Close | $26.76 |
| Adjusted High | $26.76 |
| Adjusted Low | $26.70 |
Invest in WISDOMTREE YIELD ENHANCED GLOBAL AGGREGATE BOND FUND NA (GLBY)
Historical Stock Data for WISDOMTREE YIELD ENHANCED GLOBAL AGGREGATE BOND FUND NA (GLBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-05-27 | $26.70 | $26.76 | $26.70 | $26.76 | $26.76 | 1,682 |
| 2020-05-26 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 1 |
| 2020-05-22 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2020-05-21 | $26.64 | $26.70 | $26.64 | $26.70 | $26.70 | 3,700 |
| 2020-05-20 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 16 |
| 2020-05-19 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 1 |
| 2020-05-18 | $26.56 | $26.56 | $26.47 | $26.55 | $26.55 | 571 |
| 2020-05-15 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 2 |
| 2020-05-14 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 194 |
| 2020-05-13 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 148 |
| 2020-05-12 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2020-05-11 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 34 |
| 2020-05-08 | $26.67 | $26.67 | $26.63 | $26.63 | $26.63 | 821 |
| 2020-05-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1 |
| 2020-05-06 | $26.39 | $26.49 | $26.39 | $26.47 | $26.47 | 226 |
| 2020-05-05 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 5 |
| 2020-05-04 | $26.60 | $26.60 | $26.52 | $26.52 | $26.52 | 402 |
| 2020-05-01 | $26.74 | $26.76 | $26.53 | $26.61 | $26.61 | 1,368 |
| 2020-04-30 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 182 |
| 2020-04-29 | $26.56 | $26.67 | $26.55 | $26.67 | $26.67 | 628 |
| 2020-04-28 | $26.67 | $26.67 | $26.44 | $26.57 | $26.57 | 807 |
| 2020-04-27 | $26.50 | $26.55 | $26.50 | $26.55 | $26.55 | 400 |
| 2020-04-24 | $26.46 | $26.50 | $26.46 | $26.50 | $26.50 | 139 |
| 2020-04-23 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 21 |
| 2020-04-22 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2020-04-21 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2020-04-20 | $26.41 | $26.41 | $26.41 | $26.41 | $26.37 | 0 |
| 2020-04-17 | $26.55 | $26.55 | $26.52 | $26.52 | $26.49 | 500 |
| 2020-04-16 | $26.35 | $26.44 | $26.30 | $26.44 | $26.41 | 2,622 |
| 2020-04-15 | $26.49 | $26.52 | $26.26 | $26.40 | $26.36 | 942 |
| 2020-04-14 | $26.52 | $26.52 | $26.52 | $26.52 | $26.49 | 5 |
| 2020-04-13 | $26.44 | $26.44 | $26.44 | $26.44 | $26.40 | 0 |
| 2020-04-09 | $26.48 | $26.48 | $26.48 | $26.48 | $26.44 | 0 |
| 2020-04-08 | $26.24 | $26.24 | $26.12 | $26.12 | $26.09 | 301 |
| 2020-04-07 | $26.08 | $26.19 | $26.08 | $26.19 | $26.16 | 100 |
| 2020-04-06 | $25.76 | $25.97 | $25.76 | $25.97 | $25.94 | 384 |
| 2020-04-03 | $26.01 | $26.01 | $26.01 | $26.01 | $25.98 | 0 |
| 2020-04-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.97 | 0 |
| 2020-04-01 | $26.04 | $26.04 | $26.04 | $26.04 | $26.01 | 0 |
| 2020-03-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.07 | 1 |
| 2020-03-30 | $26.09 | $26.09 | $26.09 | $26.09 | $26.06 | 26 |
| 2020-03-27 | $26.07 | $26.25 | $26.07 | $26.25 | $26.22 | 211 |
| 2020-03-26 | $26.03 | $26.03 | $26.02 | $26.02 | $25.99 | 281 |
| 2020-03-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.58 | 0 |
| 2020-03-24 | $25.63 | $25.63 | $25.63 | $25.63 | $25.60 | 12 |
| 2020-03-23 | $25.22 | $25.22 | $25.22 | $25.22 | $25.15 | 1 |
| 2020-03-20 | $24.91 | $24.91 | $24.91 | $24.91 | $24.84 | 3 |
| 2020-03-19 | $24.93 | $25.05 | $24.72 | $24.72 | $24.66 | 297 |
| 2020-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.94 | 79 |
| 2020-03-17 | $25.64 | $25.64 | $25.36 | $25.36 | $25.30 | 318 |
| 2020-03-16 | $25.56 | $25.72 | $25.56 | $25.72 | $25.65 | 2,473 |
| 2020-03-13 | $26.16 | $26.23 | $26.16 | $26.19 | $26.13 | 2,892 |
| 2020-03-12 | $26.50 | $26.50 | $25.88 | $25.88 | $25.81 | 240 |
| 2020-03-11 | $26.98 | $26.98 | $26.98 | $26.98 | $26.92 | 4 |
| 2020-03-10 | $26.95 | $27.00 | $26.89 | $26.89 | $26.82 | 635 |
| 2020-03-09 | $27.58 | $27.58 | $27.45 | $27.45 | $27.38 | 7,266 |
| 2020-03-06 | $27.58 | $27.58 | $27.58 | $27.58 | $27.51 | 1 |
| 2020-03-05 | $27.45 | $27.45 | $27.45 | $27.45 | $27.38 | 1 |
| 2020-03-04 | $27.27 | $27.27 | $27.25 | $27.25 | $27.18 | 799 |
| 2020-03-03 | $27.30 | $27.36 | $27.30 | $27.36 | $27.30 | 964 |
| 2020-03-02 | $27.25 | $27.33 | $27.25 | $27.28 | $27.21 | 651 |
| 2020-02-28 | $27.20 | $27.20 | $27.18 | $27.18 | $27.11 | 4,211 |
| 2020-02-27 | $27.34 | $27.34 | $27.27 | $27.27 | $27.20 | 992 |
| 2020-02-26 | $27.23 | $27.23 | $27.23 | $27.23 | $27.16 | 218 |
| 2020-02-25 | $27.24 | $27.31 | $27.23 | $27.31 | $27.24 | 360 |
| 2020-02-24 | $27.32 | $27.32 | $27.31 | $27.31 | $27.20 | 334 |
| 2020-02-21 | $27.30 | $27.30 | $27.30 | $27.30 | $27.19 | 14 |
| 2020-02-20 | $27.20 | $27.21 | $27.15 | $27.15 | $27.04 | 1,008 |
| 2020-02-19 | $26.97 | $27.04 | $26.97 | $27.04 | $26.94 | 367 |
| 2020-02-18 | $27.12 | $27.12 | $27.06 | $27.06 | $26.95 | 2,132 |
| 2020-02-14 | $27.05 | $27.05 | $27.05 | $27.05 | $26.95 | 8 |
| 2020-02-13 | $27.05 | $27.05 | $27.01 | $27.01 | $26.90 | 1,523 |
| 2020-02-12 | $27.11 | $27.11 | $27.01 | $27.01 | $26.90 | 119 |
| 2020-02-11 | $27.07 | $27.11 | $27.05 | $27.05 | $26.94 | 6,463 |
| 2020-02-10 | $26.96 | $27.01 | $26.96 | $27.01 | $26.90 | 1,258 |
| 2020-02-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.90 | 8 |
| 2020-02-06 | $26.97 | $26.98 | $26.92 | $26.92 | $26.82 | 1,811 |
| 2020-02-05 | $26.84 | $26.92 | $26.84 | $26.91 | $26.81 | 966 |
| 2020-02-04 | $27.03 | $27.05 | $26.91 | $26.99 | $26.88 | 7,150 |
| 2020-02-03 | $27.06 | $27.07 | $27.01 | $27.01 | $26.91 | 549 |
| 2020-01-31 | $27.21 | $27.21 | $27.16 | $27.16 | $27.05 | 1,167 |
| 2020-01-30 | $27.12 | $27.14 | $27.06 | $27.06 | $26.96 | 1,702 |
| 2020-01-29 | $27.02 | $27.04 | $27.00 | $27.02 | $26.91 | 1,712 |
| 2020-01-28 | $26.90 | $26.92 | $26.90 | $26.92 | $26.81 | 271 |
| 2020-01-27 | $26.98 | $26.98 | $26.96 | $26.96 | $26.86 | 1,573 |
| 2020-01-24 | $26.89 | $26.89 | $26.85 | $26.85 | $26.74 | 3,195 |
| 2020-01-23 | $26.83 | $26.84 | $26.79 | $26.79 | $26.69 | 1,708 |
| 2020-01-22 | $26.77 | $26.77 | $26.73 | $26.73 | $26.63 | 2,155 |
| 2020-01-21 | $26.70 | $26.70 | $26.70 | $26.70 | $26.59 | 2 |
| 2020-01-17 | $26.55 | $26.61 | $26.55 | $26.61 | $26.48 | 230 |
| 2020-01-16 | $26.62 | $26.64 | $26.62 | $26.64 | $26.50 | 838 |
| 2020-01-15 | $26.75 | $26.75 | $26.66 | $26.66 | $26.53 | 11,214 |
| 2020-01-14 | $26.62 | $26.62 | $26.53 | $26.58 | $26.44 | 1,182 |
| 2020-01-13 | $26.61 | $26.61 | $26.61 | $26.61 | $26.47 | 143 |
| 2020-01-10 | $26.59 | $26.59 | $26.59 | $26.59 | $26.45 | 90 |
| 2020-01-09 | $26.49 | $26.49 | $26.47 | $26.47 | $26.33 | 441 |
| 2020-01-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.37 | 152 |
| 2020-01-07 | $26.58 | $26.61 | $26.55 | $26.55 | $26.41 | 1,016 |
| 2020-01-06 | $26.67 | $26.67 | $26.67 | $26.67 | $26.53 | 17 |
| 2020-01-03 | $26.61 | $26.63 | $26.58 | $26.58 | $26.44 | 38,654 |
| 2020-01-02 | $26.50 | $26.50 | $26.46 | $26.46 | $26.32 | 753 |
| 2019-12-31 | $26.44 | $26.52 | $26.39 | $26.50 | $26.36 | 18,328 |
| 2019-12-30 | $26.51 | $26.51 | $26.51 | $26.51 | $26.37 | 82 |
| 2019-12-27 | $26.64 | $26.65 | $26.61 | $26.61 | $26.47 | 1,003 |
| 2019-12-26 | $26.50 | $26.52 | $26.50 | $26.52 | $26.38 | 353 |
| 2019-12-24 | $26.48 | $26.48 | $26.48 | $26.48 | $26.34 | 53 |
| 2019-12-23 | $26.51 | $26.52 | $26.43 | $26.46 | $26.32 | 2,461 |
| 2019-12-20 | $26.71 | $26.72 | $26.70 | $26.70 | $26.33 | 1,423 |
| 2019-12-19 | $26.75 | $26.76 | $26.73 | $26.73 | $26.36 | 1,467 |
| 2019-12-18 | $26.65 | $26.68 | $26.65 | $26.68 | $26.31 | 1,172 |
| 2019-12-17 | $26.77 | $26.77 | $26.72 | $26.72 | $26.35 | 1,346 |
| 2019-12-16 | $26.78 | $26.78 | $26.73 | $26.73 | $26.36 | 551 |
| 2019-12-13 | $26.84 | $26.84 | $26.80 | $26.80 | $26.43 | 1,361 |
| 2019-12-12 | $26.80 | $26.80 | $26.68 | $26.68 | $26.31 | 1,227 |
| 2019-12-11 | $26.73 | $26.79 | $26.73 | $26.79 | $26.42 | 425 |
| 2019-12-10 | $26.77 | $26.77 | $26.71 | $26.71 | $26.34 | 228 |
| 2019-12-09 | $26.68 | $26.68 | $26.68 | $26.68 | $26.31 | 115 |
| 2019-12-06 | $27.03 | $27.03 | $27.03 | $27.03 | $26.24 | 26 |
| 2019-12-05 | $27.12 | $27.12 | $27.12 | $27.12 | $26.32 | 7 |
| 2019-12-04 | $27.18 | $27.18 | $27.14 | $27.14 | $26.34 | 1,321 |
| 2019-12-03 | $27.12 | $27.20 | $27.12 | $27.20 | $26.41 | 201 |
| 2019-12-02 | $27.10 | $27.10 | $27.10 | $27.10 | $26.31 | 102 |
| 2019-11-29 | $27.19 | $27.19 | $27.19 | $27.19 | $26.40 | 33 |
| 2019-11-27 | $27.15 | $27.15 | $27.15 | $27.15 | $26.36 | 60 |
| 2019-11-26 | $27.18 | $27.18 | $27.18 | $27.18 | $26.38 | 0 |
| 2019-11-25 | $27.07 | $27.07 | $27.07 | $27.07 | $26.28 | 0 |
| 2019-11-22 | $27.23 | $27.23 | $27.23 | $27.23 | $26.24 | 14 |
| 2019-11-21 | $27.29 | $27.29 | $27.23 | $27.23 | $26.24 | 581 |
| 2019-11-20 | $27.32 | $27.32 | $27.29 | $27.29 | $26.30 | 173 |
| 2019-11-19 | $27.31 | $27.31 | $27.25 | $27.25 | $26.26 | 710 |
| 2019-11-18 | $27.28 | $27.28 | $27.28 | $27.28 | $26.29 | 90 |
| 2019-11-15 | $27.30 | $27.30 | $27.30 | $27.30 | $26.30 | 342 |
| 2019-11-14 | $27.25 | $27.25 | $27.25 | $27.25 | $26.26 | 130 |
| 2019-11-13 | $27.18 | $27.18 | $27.18 | $27.18 | $26.19 | 24 |
| 2019-11-12 | $27.12 | $27.15 | $27.10 | $27.10 | $26.11 | 640 |
| 2019-11-11 | $27.19 | $27.19 | $27.14 | $27.14 | $26.15 | 1,582 |
| 2019-11-08 | $27.18 | $27.18 | $27.10 | $27.10 | $26.11 | 200 |
| 2019-11-07 | $27.11 | $27.11 | $27.11 | $27.11 | $26.12 | 27 |
| 2019-11-06 | $27.33 | $27.33 | $27.28 | $27.28 | $26.29 | 239 |
| 2019-11-05 | $27.21 | $27.21 | $27.13 | $27.13 | $26.15 | 1,590 |
| 2019-11-04 | $27.27 | $27.27 | $27.27 | $27.27 | $26.28 | 36 |
| 2019-11-01 | $27.44 | $27.44 | $27.41 | $27.41 | $26.41 | 10,768 |
| 2019-10-31 | $27.47 | $27.48 | $27.47 | $27.48 | $26.48 | 234 |
| 2019-10-30 | $27.27 | $27.33 | $27.27 | $27.33 | $26.34 | 232 |
| 2019-10-29 | $27.32 | $27.32 | $27.27 | $27.27 | $26.28 | 300 |
| 2019-10-28 | $27.25 | $27.25 | $27.25 | $27.25 | $26.26 | 101 |
| 2019-10-25 | $27.33 | $27.33 | $27.28 | $27.28 | $26.29 | 644 |
| 2019-10-24 | $27.34 | $27.34 | $27.34 | $27.34 | $26.34 | 132 |
| 2019-10-23 | $27.32 | $27.32 | $27.31 | $27.31 | $26.31 | 281 |
| 2019-10-22 | $27.30 | $27.32 | $27.30 | $27.32 | $26.33 | 171 |
| 2019-10-21 | $27.59 | $27.59 | $27.54 | $27.54 | $26.33 | 1,011 |
| 2019-10-18 | $27.64 | $27.64 | $27.64 | $27.64 | $26.43 | 23 |
| 2019-10-17 | $27.68 | $27.68 | $27.68 | $27.68 | $26.46 | 28 |
| 2019-10-16 | $27.64 | $27.64 | $27.64 | $27.64 | $26.42 | 36 |
| 2019-10-15 | $27.62 | $27.62 | $27.62 | $27.62 | $26.41 | 8 |
| 2019-10-14 | $27.59 | $27.64 | $27.59 | $27.64 | $26.43 | 196 |
| 2019-10-11 | $27.63 | $27.63 | $27.63 | $27.63 | $26.42 | 606 |
| 2019-10-10 | $27.69 | $27.69 | $27.69 | $27.69 | $26.48 | 73 |
| 2019-10-09 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 0 |
| 2019-10-08 | $27.75 | $27.75 | $27.75 | $27.75 | $26.53 | 2 |
| 2019-10-07 | $27.90 | $27.90 | $27.78 | $27.78 | $26.56 | 3,551 |
| 2019-10-04 | $27.84 | $27.88 | $27.80 | $27.80 | $26.58 | 6,567 |
| 2019-10-03 | $27.86 | $27.86 | $27.84 | $27.84 | $26.62 | 157 |
| 2019-10-02 | $27.81 | $27.81 | $27.80 | $27.80 | $26.58 | 394 |
| 2019-10-01 | $27.75 | $27.75 | $27.75 | $27.75 | $26.53 | 0 |
| 2019-09-30 | $27.65 | $27.75 | $27.65 | $27.68 | $26.46 | 25,495 |
| 2019-09-27 | $27.71 | $27.71 | $27.71 | $27.71 | $26.49 | 0 |
| 2019-09-26 | $27.61 | $27.66 | $27.61 | $27.66 | $26.45 | 10,093 |
| 2019-09-25 | $27.62 | $27.62 | $27.62 | $27.62 | $26.41 | 0 |
| 2019-09-24 | $27.79 | $27.79 | $27.78 | $27.78 | $26.56 | 368 |
| 2019-09-23 | $27.73 | $27.78 | $27.68 | $27.68 | $26.42 | 2,100 |
| 2019-09-20 | $27.62 | $27.65 | $27.59 | $27.59 | $26.34 | 1,337 |
| 2019-09-19 | $27.60 | $27.60 | $27.48 | $27.55 | $26.30 | 1,643 |
| 2019-09-18 | $27.62 | $27.62 | $27.53 | $27.53 | $26.28 | 686 |
| 2019-09-17 | $27.61 | $27.61 | $27.56 | $27.56 | $26.31 | 1,087 |
| 2019-09-16 | $27.43 | $27.45 | $27.37 | $27.38 | $26.14 | 3,810 |
| 2019-09-13 | $27.43 | $27.43 | $27.43 | $27.43 | $26.19 | 0 |
| 2019-09-12 | $27.70 | $27.70 | $27.60 | $27.60 | $26.35 | 1,426 |
| 2019-09-11 | $27.50 | $27.50 | $27.50 | $27.50 | $26.25 | 15 |
| 2019-09-10 | $27.65 | $27.65 | $27.54 | $27.54 | $26.29 | 4,435 |
| 2019-09-09 | $27.76 | $27.76 | $27.71 | $27.71 | $26.45 | 334 |
| 2019-09-06 | $27.81 | $27.81 | $27.81 | $27.81 | $26.55 | 330 |
| 2019-09-05 | $27.81 | $27.81 | $27.78 | $27.78 | $26.53 | 269 |
| 2019-09-04 | $27.95 | $27.99 | $27.95 | $27.99 | $26.73 | 570 |
| 2019-09-03 | $27.89 | $27.94 | $27.86 | $27.91 | $26.65 | 787 |
| 2019-08-30 | $27.81 | $27.81 | $27.75 | $27.81 | $26.55 | 320 |
| 2019-08-29 | $27.84 | $27.84 | $27.84 | $27.84 | $26.58 | 0 |
| 2019-08-28 | $27.84 | $27.84 | $27.84 | $27.84 | $26.58 | 100 |
| 2019-08-27 | $27.79 | $27.79 | $27.79 | $27.79 | $26.53 | 31 |
| 2019-08-26 | $27.75 | $27.75 | $27.72 | $27.72 | $26.43 | 117 |
| 2019-08-23 | $27.82 | $27.82 | $27.82 | $27.82 | $26.52 | 109 |
| 2019-08-22 | $27.78 | $27.80 | $27.74 | $27.74 | $26.44 | 1,700 |
| 2019-08-21 | $27.73 | $27.73 | $27.73 | $27.73 | $26.43 | 0 |
| 2019-08-20 | $27.83 | $27.83 | $27.78 | $27.78 | $26.48 | 205 |
| 2019-08-19 | $27.70 | $27.70 | $27.70 | $27.70 | $26.40 | 86 |
| 2019-08-16 | $27.77 | $27.83 | $27.77 | $27.81 | $26.51 | 1,583 |
| 2019-08-15 | $27.82 | $27.82 | $27.82 | $27.82 | $26.53 | 300 |
| 2019-08-14 | $27.70 | $27.70 | $27.64 | $27.64 | $26.35 | 283 |
| 2019-08-13 | $27.50 | $27.50 | $27.50 | $27.50 | $26.21 | 1,100 |
| 2019-08-12 | $27.45 | $27.48 | $27.45 | $27.46 | $26.18 | 700 |
| 2019-08-09 | $27.45 | $27.48 | $27.45 | $27.46 | $26.18 | 701 |
| 2019-08-08 | $27.52 | $27.52 | $27.52 | $27.52 | $26.24 | 1 |
| 2019-08-07 | $27.70 | $27.70 | $27.60 | $27.60 | $26.31 | 212 |
| 2019-08-06 | $27.56 | $27.56 | $27.56 | $27.56 | $26.27 | 48 |
| 2019-08-05 | $27.54 | $27.54 | $27.54 | $27.54 | $26.25 | 7,200 |
| 2019-08-02 | $27.42 | $27.42 | $27.38 | $27.38 | $26.10 | 1,160 |
| 2019-08-01 | $27.23 | $27.23 | $27.23 | $27.23 | $25.95 | 7,200 |
| 2019-07-31 | $27.13 | $27.13 | $27.13 | $27.13 | $25.86 | 538 |
| 2019-07-30 | $27.14 | $27.14 | $27.14 | $27.14 | $25.87 | 2 |
| 2019-07-29 | $27.14 | $27.14 | $27.12 | $27.12 | $25.85 | 1,202 |
| 2019-07-26 | $27.07 | $27.07 | $27.07 | $27.07 | $25.80 | 0 |
| 2019-07-25 | $27.08 | $27.08 | $27.08 | $27.08 | $25.81 | 0 |
| 2019-07-24 | $27.16 | $27.16 | $27.09 | $27.09 | $25.82 | 579 |
| 2019-07-23 | $26.99 | $26.99 | $26.99 | $26.99 | $25.73 | 0 |
| 2019-07-22 | $27.08 | $27.08 | $27.08 | $27.08 | $25.77 | 8 |
| 2019-07-19 | $27.08 | $27.08 | $27.08 | $27.08 | $25.77 | 0 |
| 2019-07-18 | $27.17 | $27.17 | $27.17 | $27.17 | $25.85 | 15 |
| 2019-07-17 | $27.01 | $27.01 | $27.01 | $27.01 | $25.70 | 0 |
| 2019-07-16 | $26.88 | $26.88 | $26.88 | $26.88 | $25.58 | 0 |
| 2019-07-15 | $26.94 | $26.94 | $26.94 | $26.94 | $25.63 | 50 |
| 2019-07-12 | $26.94 | $26.94 | $26.91 | $26.91 | $25.60 | 115 |
| 2019-07-11 | $26.94 | $26.94 | $26.94 | $26.94 | $25.63 | 100 |
| 2019-07-10 | $27.04 | $27.04 | $27.04 | $27.04 | $25.73 | 11 |
| 2019-07-09 | $27.04 | $27.04 | $26.99 | $26.99 | $25.68 | 394 |
| 2019-07-08 | $27.04 | $27.04 | $26.97 | $26.97 | $25.67 | 193 |
| 2019-07-05 | $26.96 | $27.01 | $26.95 | $26.95 | $25.64 | 4,555 |
| 2019-07-03 | $27.02 | $27.02 | $27.02 | $27.02 | $25.71 | 0 |
| 2019-07-02 | $26.92 | $26.92 | $26.92 | $26.92 | $25.62 | 1 |
| 2019-07-01 | $26.86 | $26.86 | $26.78 | $26.78 | $25.48 | 334 |
| 2019-06-28 | $26.87 | $26.87 | $26.85 | $26.85 | $25.55 | 4,578 |
| 2019-06-27 | $26.81 | $26.81 | $26.81 | $26.81 | $25.51 | 0 |
| 2019-06-26 | $26.77 | $26.77 | $26.77 | $26.77 | $25.47 | 58 |
| 2019-06-25 | $26.85 | $26.86 | $26.85 | $26.86 | $25.56 | 139 |
| 2019-06-24 | $26.89 | $26.89 | $26.89 | $26.89 | $25.58 | 0 |
| 2019-06-21 | $26.88 | $26.88 | $26.88 | $26.88 | $25.53 | 1 |
| 2019-06-20 | $26.94 | $26.94 | $26.94 | $26.94 | $25.59 | 58 |
| 2019-06-19 | $26.82 | $26.83 | $26.82 | $26.83 | $25.48 | 610 |
| 2019-06-18 | $26.70 | $26.70 | $26.70 | $26.70 | $25.36 | 1 |
| 2019-06-17 | $26.58 | $26.58 | $26.58 | $26.58 | $25.24 | 0 |
| 2019-06-14 | $26.53 | $26.53 | $26.53 | $26.53 | $25.20 | 0 |
| 2019-06-13 | $26.55 | $26.55 | $26.55 | $26.55 | $25.22 | 0 |
| 2019-06-12 | $26.58 | $26.58 | $26.52 | $26.52 | $25.19 | 151 |
| 2019-06-11 | $26.55 | $26.55 | $26.55 | $26.55 | $25.22 | 0 |
| 2019-06-10 | $26.53 | $26.53 | $26.53 | $26.53 | $25.20 | 0 |
| 2019-06-07 | $26.63 | $26.63 | $26.63 | $26.63 | $25.29 | 173 |
| 2019-06-06 | $26.54 | $26.54 | $26.49 | $26.49 | $25.16 | 172 |
| 2019-06-05 | $26.48 | $26.48 | $26.48 | $26.48 | $25.15 | 0 |
| 2019-06-04 | $26.49 | $26.49 | $26.49 | $26.49 | $25.16 | 0 |
| 2019-06-03 | $26.60 | $26.60 | $26.55 | $26.55 | $25.22 | 165 |
| 2019-05-31 | $26.39 | $26.42 | $26.39 | $26.42 | $25.09 | 172 |
| 2019-05-30 | $26.28 | $26.28 | $26.28 | $26.28 | $24.96 | 0 |
| 2019-05-29 | $26.26 | $26.26 | $26.19 | $26.19 | $24.87 | 221 |
| 2019-05-28 | $26.18 | $26.21 | $26.18 | $26.21 | $24.89 | 341 |
| 2019-05-24 | $26.28 | $26.28 | $26.28 | $26.28 | $24.91 | 0 |
| 2019-05-23 | $26.31 | $26.31 | $26.24 | $26.24 | $24.88 | 231 |
| 2019-05-22 | $26.12 | $26.12 | $26.12 | $26.12 | $24.76 | 220 |
| 2019-05-21 | $26.11 | $26.16 | $26.10 | $26.10 | $24.75 | 1,838 |
| 2019-05-20 | $26.16 | $26.16 | $26.16 | $26.16 | $24.80 | 0 |
| 2019-05-17 | $26.13 | $26.13 | $26.13 | $26.13 | $24.77 | 315 |
| 2019-05-16 | $26.16 | $26.16 | $26.11 | $26.11 | $24.75 | 182 |
| 2019-05-15 | $26.12 | $26.13 | $26.12 | $26.13 | $24.77 | 100 |
| 2019-05-14 | $26.04 | $26.04 | $26.04 | $26.04 | $24.68 | 0 |
| 2019-05-13 | $26.07 | $26.07 | $26.07 | $26.07 | $24.72 | 0 |
| 2019-05-10 | $26.06 | $26.10 | $26.05 | $26.05 | $24.69 | 293 |
| 2019-05-09 | $26.09 | $26.09 | $26.09 | $26.09 | $24.73 | 0 |
| 2019-05-08 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 0 |
| 2019-05-07 | $26.07 | $26.07 | $26.07 | $26.07 | $24.71 | 54 |
| 2019-05-06 | $26.04 | $26.05 | $26.04 | $26.05 | $24.69 | 191 |
| 2019-05-03 | $26.04 | $26.04 | $26.04 | $26.04 | $24.69 | 0 |
| 2019-05-02 | $25.93 | $25.93 | $25.93 | $25.93 | $24.58 | 0 |
| 2019-05-01 | $26.08 | $26.08 | $26.08 | $26.08 | $24.72 | 18 |
| 2019-04-30 | $26.11 | $26.11 | $26.11 | $26.11 | $24.75 | 0 |
| 2019-04-29 | $26.03 | $26.03 | $26.03 | $26.03 | $24.67 | 0 |
| 2019-04-26 | $26.07 | $26.07 | $26.01 | $26.01 | $24.66 | 122 |
| 2019-04-25 | $25.90 | $25.90 | $25.90 | $25.90 | $24.56 | 0 |
| 2019-04-24 | $25.97 | $25.97 | $25.92 | $25.92 | $24.57 | 10,000 |
| 2019-04-23 | $25.81 | $25.81 | $25.81 | $25.81 | $24.47 | 0 |
| 2019-04-22 | $25.88 | $25.94 | $25.88 | $25.94 | $24.55 | 672 |
| 2019-04-18 | $25.96 | $25.97 | $25.90 | $25.90 | $24.51 | 2,762 |
| 2019-04-17 | $25.90 | $25.90 | $25.90 | $25.90 | $24.51 | 0 |
| 2019-04-16 | $25.94 | $25.95 | $25.88 | $25.88 | $24.49 | 431 |
| 2019-04-15 | $25.93 | $25.93 | $25.93 | $25.93 | $24.54 | 0 |
| 2019-04-12 | $25.95 | $25.95 | $25.95 | $25.95 | $24.56 | 121 |
| 2019-04-11 | $25.99 | $25.99 | $25.99 | $25.99 | $24.59 | 100 |
| 2019-04-10 | $26.01 | $26.01 | $26.01 | $26.01 | $24.61 | 427 |
| 2019-04-09 | $25.98 | $25.98 | $25.98 | $25.98 | $24.58 | 0 |
| 2019-04-08 | $25.98 | $25.98 | $25.98 | $25.98 | $24.58 | 23 |
| 2019-04-05 | $25.93 | $25.97 | $25.92 | $25.92 | $24.52 | 300 |
| 2019-04-04 | $25.92 | $25.92 | $25.92 | $25.92 | $24.52 | 0 |
| 2019-04-03 | $25.98 | $25.98 | $25.98 | $25.98 | $24.58 | 0 |
| 2019-04-02 | $25.95 | $25.95 | $25.95 | $25.95 | $24.56 | 0 |
| 2019-04-01 | $25.97 | $25.97 | $25.97 | $25.97 | $24.58 | 0 |
| 2019-03-29 | $26.01 | $26.01 | $26.01 | $26.01 | $24.61 | 0 |
| 2019-03-28 | $26.01 | $26.01 | $26.01 | $26.01 | $24.61 | 0 |
| 2019-03-27 | $26.05 | $26.05 | $26.05 | $26.05 | $24.65 | 0 |
| 2019-03-26 | $25.98 | $25.98 | $25.98 | $25.98 | $24.58 | 0 |
| 2019-03-25 | $26.05 | $26.05 | $26.05 | $26.05 | $24.61 | 0 |
| 2019-03-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.56 | 15 |
| 2019-03-21 | $25.87 | $25.87 | $25.87 | $25.87 | $24.43 | 0 |
| 2019-03-20 | $25.89 | $25.89 | $25.89 | $25.89 | $24.45 | 0 |
| 2019-03-19 | $25.78 | $25.78 | $25.78 | $25.78 | $24.35 | 0 |
| 2019-03-18 | $25.81 | $25.81 | $25.75 | $25.75 | $24.32 | 262 |
| 2019-03-15 | $25.74 | $25.74 | $25.74 | $25.74 | $24.31 | 40 |
| 2019-03-14 | $25.71 | $25.71 | $25.71 | $25.71 | $24.28 | 0 |
| 2019-03-13 | $25.77 | $25.77 | $25.77 | $25.77 | $24.34 | 0 |
| 2019-03-12 | $25.77 | $25.77 | $25.77 | $25.77 | $24.34 | 17 |
| 2019-03-11 | $25.70 | $25.70 | $25.70 | $25.70 | $24.27 | 0 |
| 2019-03-08 | $25.66 | $25.66 | $25.66 | $25.66 | $24.24 | 0 |
| 2019-03-07 | $25.58 | $25.58 | $25.58 | $25.58 | $24.16 | 0 |
| 2019-03-06 | $25.59 | $25.59 | $25.59 | $25.59 | $24.17 | 0 |
| 2019-03-05 | $25.50 | $25.50 | $25.50 | $25.50 | $24.09 | 0 |
| 2019-03-04 | $25.47 | $25.47 | $25.47 | $25.47 | $24.06 | 0 |
| 2019-03-01 | $25.42 | $25.42 | $25.42 | $25.42 | $24.01 | 0 |
| 2019-02-28 | $25.47 | $25.47 | $25.47 | $25.47 | $24.06 | 0 |
| 2019-02-27 | $25.54 | $25.54 | $25.54 | $25.54 | $24.13 | 47 |
| 2019-02-26 | $25.66 | $25.66 | $25.66 | $25.66 | $24.24 | 0 |
| 2019-02-25 | $25.58 | $25.58 | $25.58 | $25.58 | $24.16 | 0 |
| 2019-02-22 | $25.55 | $25.55 | $25.55 | $25.55 | $24.13 | 0 |
| 2019-02-21 | $25.55 | $25.55 | $25.50 | $25.50 | $24.09 | 550 |
| 2019-02-20 | $25.57 | $25.57 | $25.57 | $25.57 | $24.15 | 0 |
| 2019-02-19 | $25.60 | $25.60 | $25.60 | $25.60 | $24.18 | 0 |
| 2019-02-15 | $25.60 | $25.60 | $25.60 | $25.60 | $24.14 | 1 |
| 2019-02-14 | $25.57 | $25.57 | $25.57 | $25.57 | $24.11 | 0 |
| 2019-02-13 | $25.51 | $25.51 | $25.51 | $25.51 | $24.06 | 0 |
| 2019-02-12 | $25.58 | $25.58 | $25.58 | $25.58 | $24.12 | 0 |
| 2019-02-11 | $25.50 | $25.50 | $25.50 | $25.50 | $24.04 | 1 |
| 2019-02-08 | $25.54 | $25.54 | $25.54 | $25.54 | $24.08 | 0 |
| 2019-02-07 | $25.53 | $25.53 | $25.53 | $25.53 | $24.07 | 0 |
| 2019-02-06 | $25.49 | $25.49 | $25.49 | $25.49 | $24.04 | 0 |
| 2019-02-05 | $25.51 | $25.52 | $25.46 | $25.46 | $24.01 | 331 |
| 2019-02-04 | $25.45 | $25.45 | $25.45 | $25.45 | $24.00 | 0 |
| 2019-02-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.04 | 0 |
| 2019-01-31 | $25.52 | $25.52 | $25.52 | $25.52 | $24.06 | 0 |
| 2019-01-30 | $25.45 | $25.45 | $25.45 | $25.45 | $23.99 | 328 |
| 2019-01-29 | $25.36 | $25.36 | $25.36 | $25.36 | $23.91 | 37 |
| 2019-01-28 | $25.34 | $25.34 | $25.34 | $25.34 | $23.90 | 0 |
| 2019-01-25 | $25.37 | $25.37 | $25.37 | $25.37 | $23.92 | 1 |
| 2019-01-24 | $25.29 | $25.29 | $25.29 | $25.29 | $23.85 | 0 |
| 2019-01-23 | $25.28 | $25.28 | $25.28 | $25.28 | $23.83 | 40 |
| 2019-01-18 | $25.20 | $25.20 | $25.20 | $25.20 | $23.76 | 1 |
| 2019-01-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.81 | 0 |
| 2019-01-16 | $25.22 | $25.22 | $25.22 | $25.22 | $23.78 | 0 |
| 2019-01-15 | $25.20 | $25.20 | $25.20 | $25.20 | $23.76 | 0 |
| 2019-01-14 | $25.23 | $25.23 | $25.23 | $25.23 | $23.79 | 0 |
| 2019-01-11 | $25.20 | $25.20 | $25.20 | $25.20 | $23.76 | 0 |
| 2019-01-10 | $25.21 | $25.21 | $25.21 | $25.21 | $23.77 | 1 |
| 2019-01-09 | $25.26 | $25.26 | $25.26 | $25.26 | $23.82 | 0 |
| 2019-01-08 | $25.15 | $25.15 | $25.15 | $25.15 | $23.71 | 0 |
| 2019-01-07 | $25.23 | $25.23 | $25.23 | $25.23 | $23.79 | 0 |
| 2019-01-04 | $25.21 | $25.21 | $25.21 | $25.21 | $23.77 | 0 |
| 2019-01-03 | $25.34 | $25.34 | $25.34 | $25.34 | $23.90 | 0 |
| 2019-01-02 | $25.15 | $25.16 | $25.15 | $25.16 | $23.73 | 100 |
| 2018-12-31 | $25.23 | $25.23 | $25.18 | $25.18 | $23.74 | 100 |
| 2018-12-28 | $25.19 | $25.19 | $25.13 | $25.13 | $23.70 | 100 |
| 2018-12-27 | $25.07 | $25.07 | $25.07 | $25.07 | $23.64 | 0 |
| 2018-12-26 | $24.96 | $24.96 | $24.96 | $24.96 | $23.54 | 0 |
| 2018-12-24 | $25.10 | $25.10 | $25.10 | $25.10 | $23.67 | 0 |
| 2018-12-21 | $25.12 | $25.12 | $25.09 | $25.09 | $23.60 | 100 |
| 2018-12-20 | $25.24 | $25.24 | $25.17 | $25.17 | $23.68 | 802 |
| 2018-12-19 | $25.20 | $25.24 | $25.17 | $25.17 | $23.68 | 240 |
| 2018-12-18 | $25.13 | $25.13 | $25.12 | $25.12 | $23.63 | 200 |
| 2018-12-17 | $25.10 | $25.10 | $25.10 | $25.10 | $23.62 | 0 |
| 2018-12-14 | $24.94 | $24.98 | $24.85 | $24.98 | $23.50 | 526 |
| 2018-12-13 | $25.14 | $25.14 | $25.11 | $25.11 | $23.62 | 360 |