XTRACKERS MSCI EMERGING MARKETS HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEE) Exchange: NYSE ARCA
Data as of April 26, 2024
$23.59 ($0.00) 0.00%
XTRACKERS MSCI EMERGING MARKETS HIGH DIVIDEND YIELD HEDGED EQUITY ETF - Daily Information
Click for more stock information on XTRACKERS MSCI EMERGING MARKETS HIGH DIVIDEND YIELD HEDGED EQUITY ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $23.59 |
| Previous Close | $23.59 |
| High | $23.59 |
| Low | $23.59 |
| Adjusted Open | $23.59 |
| Previous Adjusted Close | $23.59 |
| Adjusted High | $23.59 |
| Adjusted Low | $23.59 |
Invest in XTRACKERS MSCI EMERGING MARKETS HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEE)
Historical Stock Data for XTRACKERS MSCI EMERGING MARKETS HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-19 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2017-12-18 | $23.59 | $23.59 | $23.59 | $23.59 | $23.54 | 0 |
| 2017-12-15 | $23.79 | $23.79 | $22.94 | $23.59 | $23.54 | 5,025 |
| 2017-12-14 | $23.33 | $23.33 | $23.33 | $23.33 | $23.28 | 0 |
| 2017-12-13 | $23.33 | $23.33 | $23.33 | $23.33 | $23.28 | 25 |
| 2017-12-12 | $23.33 | $23.33 | $23.33 | $23.33 | $23.28 | 0 |
| 2017-12-11 | $23.33 | $23.33 | $23.33 | $23.33 | $23.28 | 10 |
| 2017-12-08 | $23.24 | $23.24 | $23.24 | $23.24 | $23.19 | 10 |
| 2017-12-07 | $23.24 | $23.24 | $23.24 | $23.24 | $23.19 | 50 |
| 2017-12-06 | $23.24 | $23.24 | $23.24 | $23.24 | $23.19 | 72 |
| 2017-12-05 | $24.03 | $24.03 | $24.03 | $24.03 | $23.98 | 63 |
| 2017-12-04 | $24.03 | $24.03 | $24.03 | $24.03 | $23.98 | 0 |
| 2017-12-01 | $24.03 | $24.03 | $24.03 | $24.03 | $23.98 | 0 |
| 2017-11-30 | $24.03 | $24.03 | $24.03 | $24.03 | $23.98 | 0 |
| 2017-11-29 | $24.03 | $24.03 | $24.03 | $24.03 | $23.98 | 0 |
| 2017-11-28 | $24.03 | $24.03 | $24.01 | $24.03 | $23.98 | 2,798 |
| 2017-11-27 | $23.74 | $23.74 | $23.74 | $23.74 | $23.69 | 0 |
| 2017-11-24 | $23.74 | $23.74 | $23.74 | $23.74 | $23.69 | 0 |
| 2017-11-22 | $23.74 | $23.74 | $23.74 | $23.74 | $23.69 | 0 |
| 2017-11-21 | $23.74 | $23.74 | $23.74 | $23.74 | $23.69 | 0 |
| 2017-11-20 | $23.74 | $23.74 | $23.74 | $23.74 | $23.69 | 0 |
| 2017-11-17 | $23.74 | $23.74 | $23.74 | $23.74 | $23.69 | 0 |
| 2017-11-16 | $23.74 | $23.74 | $23.74 | $23.74 | $23.69 | 0 |
| 2017-11-15 | $23.74 | $23.74 | $23.74 | $23.74 | $23.69 | 0 |
| 2017-11-14 | $23.74 | $23.74 | $23.74 | $23.74 | $23.69 | 98 |
| 2017-11-13 | $23.74 | $23.74 | $23.74 | $23.74 | $23.69 | 50 |
| 2017-11-10 | $23.74 | $23.74 | $23.74 | $23.74 | $23.69 | 0 |
| 2017-11-09 | $23.74 | $23.74 | $23.74 | $23.74 | $23.69 | 4 |
| 2017-11-08 | $24.15 | $24.15 | $24.14 | $24.14 | $24.09 | 900 |
| 2017-11-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.94 | 0 |
| 2017-11-06 | $23.99 | $23.99 | $23.99 | $23.99 | $23.94 | 0 |
| 2017-11-03 | $23.99 | $23.99 | $23.99 | $23.99 | $23.94 | 0 |
| 2017-11-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.94 | 0 |
| 2017-11-01 | $23.99 | $23.99 | $23.99 | $23.99 | $23.94 | 0 |
| 2017-10-31 | $23.99 | $23.99 | $23.99 | $23.99 | $23.94 | 0 |
| 2017-10-30 | $23.99 | $23.99 | $23.99 | $23.99 | $23.94 | 550 |
| 2017-10-27 | $24.14 | $24.14 | $24.14 | $24.14 | $24.09 | 500 |
| 2017-10-26 | $24.03 | $24.03 | $24.00 | $24.00 | $23.95 | 800 |
| 2017-10-25 | $24.00 | $24.00 | $23.96 | $23.97 | $23.92 | 1,100 |
| 2017-10-24 | $24.48 | $24.48 | $24.48 | $24.48 | $24.43 | 0 |
| 2017-10-23 | $24.48 | $24.48 | $24.48 | $24.48 | $24.43 | 5,000 |
| 2017-10-20 | $24.48 | $24.48 | $24.48 | $24.48 | $24.43 | 0 |
| 2017-10-19 | $24.48 | $24.48 | $24.48 | $24.48 | $24.43 | 0 |
| 2017-10-18 | $24.36 | $24.48 | $24.36 | $24.48 | $24.43 | 202 |
| 2017-10-17 | $24.30 | $24.48 | $24.30 | $24.48 | $24.43 | 202 |
| 2017-10-16 | $24.49 | $24.49 | $24.49 | $24.49 | $24.44 | 0 |
| 2017-10-13 | $24.49 | $24.49 | $24.49 | $24.49 | $24.44 | 780 |
| 2017-10-12 | $24.35 | $24.35 | $24.34 | $24.34 | $24.29 | 766 |
| 2017-10-11 | $24.05 | $24.05 | $24.05 | $24.05 | $24.00 | 0 |
| 2017-10-10 | $24.17 | $24.17 | $24.05 | $24.05 | $24.00 | 100 |
| 2017-10-09 | $24.05 | $24.05 | $24.05 | $24.05 | $24.00 | 0 |
| 2017-10-06 | $24.05 | $24.05 | $24.05 | $24.05 | $24.00 | 1,552 |
| 2017-10-05 | $24.26 | $24.26 | $24.22 | $24.22 | $24.17 | 350 |
| 2017-10-04 | $23.32 | $23.32 | $23.32 | $23.32 | $23.27 | 26 |
| 2017-10-03 | $23.32 | $23.32 | $23.32 | $23.32 | $23.27 | 0 |
| 2017-10-02 | $23.32 | $23.32 | $23.32 | $23.32 | $23.27 | 0 |
| 2017-09-29 | $23.32 | $23.32 | $23.32 | $23.32 | $23.27 | 2 |
| 2017-09-28 | $24.58 | $24.58 | $24.58 | $24.58 | $24.53 | 1 |
| 2017-09-27 | $23.53 | $24.58 | $23.53 | $24.58 | $24.53 | 150 |
| 2017-09-26 | $23.50 | $24.58 | $23.50 | $24.58 | $24.53 | 143 |
| 2017-09-25 | $23.85 | $23.85 | $23.85 | $23.85 | $23.80 | 12 |
| 2017-09-22 | $23.78 | $23.85 | $23.78 | $23.85 | $23.80 | 100 |
| 2017-09-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.80 | 500 |
| 2017-09-20 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-09-19 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 9 |
| 2017-09-18 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 114 |
| 2017-09-15 | $24.36 | $24.36 | $24.36 | $24.36 | $23.76 | 0 |
| 2017-09-14 | $24.36 | $24.36 | $24.36 | $24.36 | $23.76 | 100 |
| 2017-09-13 | $24.39 | $24.39 | $24.39 | $24.39 | $23.79 | 108 |
| 2017-09-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.90 | 203 |
| 2017-09-11 | $24.38 | $24.38 | $24.38 | $24.38 | $23.78 | 0 |
| 2017-09-08 | $24.38 | $24.38 | $24.38 | $24.38 | $23.78 | 0 |
| 2017-09-07 | $24.36 | $24.38 | $24.36 | $24.38 | $23.78 | 301 |
| 2017-09-06 | $24.31 | $24.33 | $24.31 | $24.31 | $23.71 | 309 |
| 2017-09-05 | $24.40 | $24.40 | $24.16 | $24.16 | $23.57 | 1,300 |
| 2017-09-01 | $24.54 | $24.54 | $24.54 | $24.54 | $23.94 | 0 |
| 2017-08-31 | $24.54 | $24.54 | $24.54 | $24.54 | $23.94 | 0 |
| 2017-08-30 | $24.51 | $24.55 | $24.45 | $24.54 | $23.94 | 1,494 |
| 2017-08-29 | $24.57 | $24.57 | $24.57 | $24.57 | $23.97 | 0 |
| 2017-08-28 | $24.56 | $24.58 | $24.56 | $24.57 | $23.97 | 1,900 |
| 2017-08-25 | $24.61 | $24.65 | $24.55 | $24.55 | $23.95 | 14,121 |
| 2017-08-24 | $24.23 | $24.23 | $24.23 | $24.23 | $23.63 | 0 |
| 2017-08-23 | $24.30 | $24.30 | $24.23 | $24.23 | $23.63 | 881 |
| 2017-08-22 | $23.99 | $23.99 | $23.99 | $23.99 | $23.40 | 40 |
| 2017-08-21 | $23.99 | $23.99 | $23.99 | $23.99 | $23.40 | 1,619 |
| 2017-08-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.31 | 101 |
| 2017-08-17 | $23.91 | $23.94 | $23.91 | $23.94 | $23.35 | 11,100 |
| 2017-08-16 | $23.99 | $23.99 | $23.99 | $23.99 | $23.40 | 0 |
| 2017-08-15 | $23.98 | $23.99 | $23.97 | $23.99 | $23.40 | 577 |
| 2017-08-14 | $23.96 | $23.96 | $23.92 | $23.92 | $23.33 | 13,519 |
| 2017-08-11 | $24.47 | $24.47 | $24.47 | $24.47 | $23.87 | 0 |
| 2017-08-10 | $24.47 | $24.47 | $24.47 | $24.47 | $23.87 | 0 |
| 2017-08-09 | $24.47 | $24.47 | $24.47 | $24.47 | $23.87 | 0 |
| 2017-08-08 | $24.47 | $24.47 | $24.47 | $24.47 | $23.87 | 2,177 |
| 2017-08-07 | $24.36 | $24.36 | $24.34 | $24.34 | $23.74 | 2,022 |
| 2017-08-04 | $23.98 | $23.98 | $23.98 | $23.98 | $23.39 | 0 |
| 2017-08-03 | $23.98 | $23.98 | $23.98 | $23.98 | $23.39 | 0 |
| 2017-08-02 | $23.98 | $23.98 | $23.98 | $23.98 | $23.39 | 0 |
| 2017-08-01 | $23.98 | $23.98 | $23.98 | $23.98 | $23.39 | 0 |
| 2017-07-31 | $23.98 | $23.98 | $23.98 | $23.98 | $23.39 | 21 |
| 2017-07-28 | $23.98 | $23.98 | $23.98 | $23.98 | $23.39 | 0 |
| 2017-07-27 | $23.98 | $23.98 | $23.98 | $23.98 | $23.39 | 0 |
| 2017-07-26 | $23.95 | $23.98 | $23.95 | $23.98 | $23.39 | 931 |
| 2017-07-25 | $23.94 | $23.94 | $23.94 | $23.94 | $23.35 | 1 |
| 2017-07-24 | $23.94 | $23.94 | $23.94 | $23.94 | $23.35 | 50 |
| 2017-07-21 | $23.96 | $23.96 | $23.96 | $23.96 | $23.37 | 0 |
| 2017-07-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.37 | 1 |
| 2017-07-19 | $23.94 | $23.96 | $23.94 | $23.96 | $23.37 | 2,091 |
| 2017-07-18 | $23.77 | $23.77 | $23.77 | $23.77 | $23.19 | 8,099 |
| 2017-07-17 | $23.77 | $23.77 | $23.77 | $23.77 | $23.19 | 944 |
| 2017-07-14 | $23.86 | $23.86 | $23.86 | $23.86 | $23.27 | 800 |
| 2017-07-13 | $23.68 | $23.68 | $23.68 | $23.68 | $23.10 | 500 |
| 2017-07-12 | $23.25 | $23.25 | $23.25 | $23.25 | $22.68 | 0 |
| 2017-07-11 | $23.21 | $23.25 | $23.19 | $23.25 | $22.68 | 2,167 |
| 2017-07-10 | $23.05 | $23.05 | $23.05 | $23.05 | $22.48 | 100 |
| 2017-07-07 | $23.04 | $23.04 | $23.02 | $23.02 | $22.45 | 1,744 |
| 2017-07-06 | $23.23 | $23.23 | $23.23 | $23.23 | $22.66 | 0 |
| 2017-07-05 | $23.23 | $23.23 | $23.23 | $23.23 | $22.66 | 0 |
| 2017-07-03 | $23.23 | $23.23 | $23.23 | $23.23 | $22.66 | 467 |
| 2017-06-30 | $23.10 | $23.45 | $23.10 | $23.45 | $22.87 | 2,800 |
| 2017-06-29 | $23.08 | $23.08 | $23.08 | $23.08 | $22.51 | 0 |
| 2017-06-28 | $23.08 | $23.08 | $23.08 | $23.08 | $22.51 | 1 |
| 2017-06-27 | $23.08 | $23.08 | $23.08 | $23.08 | $22.51 | 0 |
| 2017-06-26 | $23.08 | $23.08 | $23.08 | $23.08 | $22.51 | 202 |
| 2017-06-23 | $22.89 | $22.89 | $22.89 | $22.89 | $22.33 | 1,000 |
| 2017-06-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.29 | 406 |
| 2017-06-21 | $22.76 | $22.76 | $22.76 | $22.76 | $22.20 | 0 |
| 2017-06-20 | $23.02 | $23.03 | $23.02 | $23.02 | $22.20 | 1,720 |
| 2017-06-19 | $22.82 | $22.82 | $22.82 | $22.82 | $22.00 | 0 |
| 2017-06-16 | $22.82 | $22.82 | $22.82 | $22.82 | $22.00 | 1,000 |
| 2017-06-15 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 22 |
| 2017-06-14 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-06-13 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-06-12 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-06-09 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-06-08 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-06-07 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-06-06 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-06-05 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 1 |
| 2017-06-02 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-06-01 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-05-31 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-05-30 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-05-26 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-05-25 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-05-24 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-05-23 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-05-22 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-05-19 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-05-18 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-05-17 | $23.11 | $23.11 | $23.02 | $23.04 | $22.22 | 2,357 |
| 2017-05-16 | $23.21 | $23.21 | $23.21 | $23.21 | $22.38 | 0 |
| 2017-05-15 | $23.24 | $23.24 | $23.21 | $23.21 | $22.38 | 1,800 |
| 2017-05-12 | $23.06 | $23.06 | $23.06 | $23.06 | $22.24 | 0 |
| 2017-05-11 | $23.06 | $23.06 | $23.06 | $23.06 | $22.24 | 1,000 |
| 2017-05-10 | $23.16 | $23.17 | $23.14 | $23.17 | $22.34 | 1,378 |
| 2017-05-09 | $22.64 | $22.64 | $22.64 | $22.64 | $21.83 | 0 |
| 2017-05-08 | $22.64 | $22.64 | $22.64 | $22.64 | $21.83 | 0 |
| 2017-05-05 | $22.64 | $22.64 | $22.64 | $22.64 | $21.83 | 0 |
| 2017-05-04 | $22.64 | $22.64 | $22.64 | $22.64 | $21.83 | 0 |
| 2017-05-03 | $22.64 | $22.64 | $22.64 | $22.64 | $21.83 | 4 |
| 2017-05-02 | $23.49 | $23.49 | $23.49 | $23.49 | $22.65 | 0 |
| 2017-05-01 | $23.49 | $23.49 | $23.49 | $23.49 | $22.65 | 12 |
| 2017-04-28 | $23.49 | $23.49 | $23.49 | $23.49 | $22.65 | 0 |
| 2017-04-27 | $23.49 | $23.49 | $23.49 | $23.49 | $22.65 | 0 |
| 2017-04-26 | $23.49 | $23.49 | $23.49 | $23.49 | $22.65 | 0 |
| 2017-04-25 | $23.49 | $23.49 | $23.49 | $23.49 | $22.65 | 21 |
| 2017-04-24 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 0 |
| 2017-04-21 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 0 |
| 2017-04-20 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 0 |
| 2017-04-19 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 0 |
| 2017-04-18 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 0 |
| 2017-04-17 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 1 |
| 2017-04-13 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 15 |
| 2017-04-12 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 0 |
| 2017-04-11 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 0 |
| 2017-04-10 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 103 |
| 2017-04-07 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 0 |
| 2017-04-06 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 0 |
| 2017-04-05 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 0 |
| 2017-04-04 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 0 |
| 2017-04-03 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 0 |
| 2017-03-31 | $22.68 | $22.68 | $22.68 | $22.68 | $21.87 | 200 |
| 2017-03-30 | $23.26 | $23.26 | $23.26 | $23.26 | $22.43 | 0 |
| 2017-03-29 | $23.26 | $23.26 | $23.26 | $23.26 | $22.43 | 1 |
| 2017-03-28 | $23.01 | $23.01 | $22.94 | $22.98 | $22.16 | 1,600 |
| 2017-03-27 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-03-24 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-03-23 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-03-22 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-03-21 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 89 |
| 2017-03-20 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-03-17 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-03-16 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 0 |
| 2017-03-15 | $23.04 | $23.04 | $23.04 | $23.04 | $22.22 | 373 |
| 2017-03-14 | $22.85 | $22.85 | $22.85 | $22.85 | $22.04 | 100 |
| 2017-03-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.09 | 100 |
| 2017-03-10 | $22.57 | $22.57 | $22.57 | $22.57 | $21.76 | 102 |
| 2017-03-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.69 | 166 |
| 2017-03-08 | $22.71 | $22.71 | $22.71 | $22.71 | $21.90 | 115 |
| 2017-03-07 | $22.73 | $22.73 | $22.73 | $22.73 | $21.92 | 100 |
| 2017-03-06 | $22.67 | $22.74 | $22.67 | $22.74 | $21.93 | 602 |
| 2017-03-03 | $22.80 | $22.80 | $22.80 | $22.80 | $21.99 | 100 |
| 2017-03-02 | $22.72 | $22.72 | $22.72 | $22.72 | $21.91 | 100 |
| 2017-03-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.16 | 100 |
| 2017-02-28 | $22.69 | $22.69 | $22.69 | $22.69 | $21.88 | 100 |
| 2017-02-27 | $22.84 | $22.84 | $22.84 | $22.84 | $22.02 | 100 |
| 2017-02-24 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-23 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-22 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-21 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-17 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-16 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-15 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-14 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 1 |
| 2017-02-13 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-10 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-09 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-08 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-07 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-06 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-03 | $22.05 | $22.27 | $22.05 | $22.27 | $21.47 | 600 |
| 2017-02-02 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 0 |
| 2017-02-01 | $22.27 | $22.27 | $22.27 | $22.27 | $21.47 | 190 |
| 2017-01-31 | $22.66 | $22.66 | $22.66 | $22.66 | $21.85 | 0 |
| 2017-01-30 | $22.66 | $22.66 | $22.66 | $22.66 | $21.85 | 0 |
| 2017-01-27 | $22.66 | $22.66 | $22.66 | $22.66 | $21.85 | 0 |
| 2017-01-26 | $22.66 | $22.66 | $22.66 | $22.66 | $21.85 | 5,100 |
| 2017-01-25 | $22.17 | $22.17 | $22.17 | $22.17 | $21.38 | 0 |
| 2017-01-24 | $22.17 | $22.17 | $22.17 | $22.17 | $21.38 | 1 |
| 2017-01-23 | $22.17 | $22.17 | $22.17 | $22.17 | $21.38 | 0 |
| 2017-01-20 | $22.17 | $22.17 | $22.17 | $22.17 | $21.38 | 76 |
| 2017-01-19 | $22.17 | $22.17 | $22.17 | $22.17 | $21.38 | 0 |
| 2017-01-18 | $22.17 | $22.17 | $22.17 | $22.17 | $21.38 | 300 |
| 2017-01-17 | $22.19 | $22.19 | $22.19 | $22.19 | $21.39 | 0 |
| 2017-01-13 | $22.19 | $22.19 | $22.19 | $22.19 | $21.39 | 1 |
| 2017-01-12 | $22.19 | $22.19 | $22.19 | $22.19 | $21.39 | 0 |
| 2017-01-11 | $22.20 | $22.20 | $22.19 | $22.19 | $21.39 | 500 |
| 2017-01-10 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 0 |
| 2017-01-09 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 0 |
| 2017-01-06 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 51 |
| 2017-01-05 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 52 |
| 2017-01-04 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 45 |
| 2017-01-03 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 0 |
| 2016-12-30 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 0 |
| 2016-12-29 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 0 |
| 2016-12-28 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 0 |
| 2016-12-27 | $21.56 | $21.56 | $21.56 | $21.56 | $20.79 | 500 |
| 2016-12-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.12 | 0 |
| 2016-12-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.12 | 0 |
| 2016-12-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.12 | 0 |
| 2016-12-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.00 | 189 |
| 2016-12-19 | $21.88 | $21.88 | $21.83 | $21.83 | $20.93 | 660 |
| 2016-12-16 | $21.97 | $21.97 | $21.94 | $21.94 | $21.04 | 945 |
| 2016-12-15 | $22.18 | $22.18 | $22.18 | $22.18 | $21.27 | 0 |
| 2016-12-14 | $22.23 | $22.23 | $22.17 | $22.18 | $21.27 | 2,400 |
| 2016-12-13 | $22.31 | $22.31 | $22.31 | $22.31 | $21.39 | 0 |
| 2016-12-12 | $22.31 | $22.31 | $22.31 | $22.31 | $21.39 | 45 |
| 2016-12-09 | $22.41 | $22.41 | $22.31 | $22.31 | $21.39 | 570 |
| 2016-12-08 | $21.80 | $21.80 | $21.80 | $21.80 | $20.90 | 11 |
| 2016-12-07 | $21.80 | $21.80 | $21.80 | $21.80 | $20.90 | 0 |
| 2016-12-06 | $21.80 | $21.80 | $21.80 | $21.80 | $20.90 | 0 |
| 2016-12-05 | $21.80 | $21.80 | $21.80 | $21.80 | $20.90 | 0 |
| 2016-12-02 | $21.80 | $21.80 | $21.80 | $21.80 | $20.90 | 0 |
| 2016-12-01 | $21.80 | $21.80 | $21.80 | $21.80 | $20.90 | 480 |
| 2016-11-30 | $21.85 | $21.85 | $21.83 | $21.83 | $20.93 | 1,229 |
| 2016-11-29 | $21.79 | $21.79 | $21.79 | $21.79 | $20.89 | 0 |
| 2016-11-28 | $21.79 | $21.79 | $21.79 | $21.79 | $20.89 | 0 |
| 2016-11-25 | $21.79 | $21.79 | $21.79 | $21.79 | $20.89 | 0 |
| 2016-11-23 | $21.79 | $21.79 | $21.79 | $21.79 | $20.89 | 0 |
| 2016-11-22 | $21.79 | $21.79 | $21.79 | $21.79 | $20.89 | 127 |
| 2016-11-21 | $21.55 | $21.59 | $21.55 | $21.59 | $20.70 | 1,027 |
| 2016-11-18 | $21.51 | $21.51 | $21.51 | $21.51 | $20.62 | 0 |
| 2016-11-17 | $21.54 | $21.54 | $21.51 | $21.51 | $20.62 | 400 |
| 2016-11-16 | $21.11 | $21.11 | $21.11 | $21.11 | $20.24 | 0 |
| 2016-11-15 | $21.11 | $21.11 | $21.11 | $21.11 | $20.24 | 0 |
| 2016-11-14 | $21.17 | $21.17 | $21.11 | $21.11 | $20.24 | 2,231 |
| 2016-11-11 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-11-10 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-11-09 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 39 |
| 2016-11-08 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-11-07 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-11-04 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-11-03 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-11-02 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-11-01 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-31 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-27 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-26 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-25 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-24 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-21 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-20 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-19 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-18 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-17 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-14 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-13 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-12 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 0 |
| 2016-10-11 | $22.30 | $22.30 | $22.30 | $22.30 | $21.38 | 200 |
| 2016-10-10 | $22.22 | $22.22 | $22.22 | $22.22 | $21.30 | 0 |
| 2016-10-07 | $22.22 | $22.22 | $22.22 | $22.22 | $21.30 | 0 |
| 2016-10-06 | $22.22 | $22.22 | $22.22 | $22.22 | $21.30 | 0 |
| 2016-10-05 | $22.22 | $22.22 | $22.22 | $22.22 | $21.30 | 0 |
| 2016-10-04 | $22.22 | $22.22 | $22.22 | $22.22 | $21.30 | 0 |
| 2016-10-03 | $22.22 | $22.22 | $22.20 | $22.22 | $21.30 | 300 |
| 2016-09-30 | $22.32 | $22.32 | $22.32 | $22.32 | $21.40 | 100 |
| 2016-09-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.19 | 0 |
| 2016-09-28 | $22.13 | $22.13 | $22.10 | $22.10 | $21.19 | 400 |
| 2016-09-27 | $22.72 | $22.72 | $22.72 | $22.72 | $21.78 | 0 |
| 2016-09-26 | $22.72 | $22.72 | $22.72 | $22.72 | $21.78 | 0 |
| 2016-09-23 | $22.72 | $22.72 | $22.72 | $22.72 | $21.78 | 0 |
| 2016-09-22 | $22.72 | $22.72 | $22.72 | $22.72 | $21.78 | 0 |
| 2016-09-21 | $22.72 | $22.72 | $22.72 | $22.72 | $21.78 | 0 |
| 2016-09-20 | $22.72 | $22.72 | $22.72 | $22.72 | $21.29 | 0 |
| 2016-09-19 | $22.72 | $22.72 | $22.72 | $22.72 | $21.29 | 0 |
| 2016-09-16 | $22.72 | $22.72 | $22.72 | $22.72 | $21.29 | 0 |
| 2016-09-15 | $22.72 | $22.72 | $22.72 | $22.72 | $21.29 | 0 |
| 2016-09-14 | $22.72 | $22.72 | $22.72 | $22.72 | $21.29 | 0 |
| 2016-09-13 | $22.72 | $22.72 | $22.72 | $22.72 | $21.29 | 0 |
| 2016-09-12 | $22.72 | $22.72 | $22.72 | $22.72 | $21.29 | 0 |
| 2016-09-09 | $22.81 | $22.81 | $22.72 | $22.72 | $21.29 | 300 |
| 2016-09-08 | $22.75 | $22.75 | $22.75 | $22.75 | $21.32 | 0 |
| 2016-09-07 | $22.75 | $22.75 | $22.75 | $22.75 | $21.32 | 0 |
| 2016-09-06 | $22.75 | $22.75 | $22.75 | $22.75 | $21.32 | 0 |
| 2016-09-02 | $22.75 | $22.75 | $22.75 | $22.75 | $21.32 | 0 |
| 2016-09-01 | $22.75 | $22.75 | $22.75 | $22.75 | $21.32 | 0 |
| 2016-08-31 | $22.75 | $22.75 | $22.75 | $22.75 | $21.32 | 0 |
| 2016-08-30 | $22.75 | $22.75 | $22.75 | $22.75 | $21.32 | 0 |
| 2016-08-29 | $22.75 | $22.75 | $22.75 | $22.75 | $21.32 | 78 |
| 2016-08-26 | $22.75 | $22.75 | $22.75 | $22.75 | $21.32 | 0 |
| 2016-08-25 | $22.75 | $22.75 | $22.75 | $22.75 | $21.32 | 0 |
| 2016-08-24 | $22.75 | $22.75 | $22.74 | $22.75 | $21.32 | 300 |
| 2016-08-23 | $23.19 | $23.19 | $23.19 | $23.19 | $21.73 | 0 |
| 2016-08-22 | $23.19 | $23.19 | $23.19 | $23.19 | $21.73 | 78 |
| 2016-08-19 | $23.19 | $23.19 | $23.19 | $23.19 | $21.73 | 0 |
| 2016-08-18 | $23.19 | $23.19 | $23.19 | $23.19 | $21.73 | 0 |
| 2016-08-17 | $23.19 | $23.19 | $23.19 | $23.19 | $21.73 | 0 |
| 2016-08-16 | $23.19 | $23.19 | $23.19 | $23.19 | $21.73 | 0 |
| 2016-08-15 | $23.19 | $23.19 | $23.19 | $23.19 | $21.73 | 100 |
| 2016-08-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.55 | 100 |
| 2016-08-11 | $22.40 | $22.40 | $22.40 | $22.40 | $20.99 | 0 |
| 2016-08-10 | $22.40 | $22.40 | $22.40 | $22.40 | $20.99 | 0 |
| 2016-08-09 | $22.40 | $22.40 | $22.40 | $22.40 | $20.99 | 20 |
| 2016-08-08 | $22.40 | $22.40 | $22.40 | $22.40 | $20.99 | 0 |
| 2016-08-05 | $22.40 | $22.40 | $22.40 | $22.40 | $20.99 | 0 |
| 2016-08-04 | $22.40 | $22.40 | $22.40 | $22.40 | $20.99 | 0 |
| 2016-08-03 | $22.40 | $22.40 | $22.40 | $22.40 | $20.99 | 0 |
| 2016-08-02 | $22.40 | $22.40 | $22.40 | $22.40 | $20.99 | 0 |
| 2016-08-01 | $22.40 | $22.40 | $22.40 | $22.40 | $20.99 | 0 |
| 2016-07-29 | $22.40 | $22.40 | $22.40 | $22.40 | $20.99 | 100 |
| 2016-07-28 | $22.52 | $22.52 | $22.52 | $22.52 | $21.10 | 0 |
| 2016-07-27 | $22.52 | $22.52 | $22.52 | $22.52 | $21.10 | 0 |
| 2016-07-26 | $22.52 | $22.52 | $22.52 | $22.52 | $21.10 | 0 |
| 2016-07-25 | $22.52 | $22.52 | $22.52 | $22.52 | $21.10 | 0 |
| 2016-07-22 | $22.54 | $22.54 | $22.52 | $22.52 | $21.10 | 400 |
| 2016-07-21 | $21.71 | $21.71 | $21.71 | $21.71 | $20.34 | 0 |
| 2016-07-20 | $21.71 | $21.71 | $21.71 | $21.71 | $20.34 | 0 |
| 2016-07-19 | $21.71 | $21.71 | $21.71 | $21.71 | $20.34 | 0 |
| 2016-07-18 | $21.71 | $21.71 | $21.71 | $21.71 | $20.34 | 0 |
| 2016-07-15 | $21.71 | $21.71 | $21.71 | $21.71 | $20.34 | 0 |
| 2016-07-14 | $21.71 | $21.71 | $21.71 | $21.71 | $20.34 | 0 |
| 2016-07-13 | $21.71 | $21.71 | $21.71 | $21.71 | $20.34 | 0 |
| 2016-07-12 | $21.71 | $21.71 | $21.71 | $21.71 | $20.34 | 0 |
| 2016-07-11 | $21.71 | $21.71 | $21.71 | $21.71 | $20.34 | 1 |
| 2016-07-08 | $21.70 | $21.71 | $21.70 | $21.71 | $20.34 | 800 |
| 2016-07-07 | $21.51 | $21.51 | $21.51 | $21.51 | $20.15 | 0 |
| 2016-07-06 | $21.51 | $21.51 | $21.51 | $21.51 | $20.15 | 0 |
| 2016-07-05 | $21.51 | $21.51 | $21.51 | $21.51 | $20.15 | 0 |
| 2016-07-01 | $21.51 | $21.51 | $21.51 | $21.51 | $20.15 | 0 |
| 2016-06-30 | $21.51 | $21.51 | $21.51 | $21.51 | $20.15 | 0 |
| 2016-06-29 | $21.51 | $21.51 | $21.51 | $21.51 | $20.15 | 0 |
| 2016-06-28 | $21.51 | $21.51 | $21.51 | $21.51 | $20.15 | 0 |
| 2016-06-27 | $21.51 | $21.51 | $21.51 | $21.51 | $20.15 | 0 |
| 2016-06-24 | $21.51 | $21.51 | $21.51 | $21.51 | $20.15 | 0 |
| 2016-06-23 | $21.51 | $21.51 | $21.51 | $21.51 | $20.15 | 0 |
| 2016-06-22 | $21.51 | $21.51 | $21.51 | $21.51 | $20.15 | 300 |
| 2016-06-21 | $21.59 | $21.59 | $21.59 | $21.59 | $20.23 | 0 |
| 2016-06-20 | $21.59 | $21.59 | $21.59 | $21.59 | $20.05 | 0 |
| 2016-06-17 | $21.78 | $21.78 | $21.78 | $21.78 | $20.23 | 0 |
| 2016-06-16 | $21.78 | $21.78 | $21.78 | $21.78 | $20.23 | 0 |
| 2016-06-15 | $21.78 | $21.78 | $21.78 | $21.78 | $20.23 | 0 |
| 2016-06-14 | $21.78 | $21.78 | $21.78 | $21.78 | $20.23 | 33 |
| 2016-06-13 | $21.78 | $21.78 | $21.78 | $21.78 | $20.23 | 0 |
| 2016-06-10 | $21.78 | $21.78 | $21.78 | $21.78 | $20.23 | 0 |
| 2016-06-09 | $21.81 | $21.81 | $21.77 | $21.78 | $20.23 | 911 |
| 2016-06-08 | $21.39 | $21.39 | $21.39 | $21.39 | $19.87 | 0 |
| 2016-06-07 | $21.39 | $21.39 | $21.39 | $21.39 | $19.87 | 10 |
| 2016-06-06 | $21.39 | $21.39 | $21.39 | $21.39 | $19.87 | 0 |
| 2016-06-03 | $21.39 | $21.39 | $21.39 | $21.39 | $19.87 | 0 |
| 2016-06-02 | $21.39 | $21.39 | $21.39 | $21.39 | $19.87 | 190 |
| 2016-06-01 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 0 |
| 2016-05-31 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 22 |
| 2016-05-27 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 10 |
| 2016-05-26 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 0 |
| 2016-05-25 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 0 |
| 2016-05-24 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 0 |
| 2016-05-23 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 20 |
| 2016-05-20 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 10 |
| 2016-05-19 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 0 |
| 2016-05-18 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 0 |
| 2016-05-17 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 0 |
| 2016-05-16 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 10 |
| 2016-05-13 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 0 |
| 2016-05-12 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 0 |
| 2016-05-11 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 0 |
| 2016-05-10 | $20.96 | $20.96 | $20.96 | $20.96 | $19.47 | 500 |
| 2016-05-09 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 10 |
| 2016-05-06 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-05-05 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-05-04 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-05-03 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-05-02 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 10 |
| 2016-04-29 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-28 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-27 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-26 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-25 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 10 |
| 2016-04-22 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-21 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-20 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-19 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-18 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-15 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-14 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-13 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-12 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-11 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-08 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-07 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-06 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-05 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-04 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-04-01 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-31 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-30 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-29 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-28 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-24 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-23 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-22 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-21 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-18 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-17 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-16 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-15 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-14 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-11 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-10 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-09 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-08 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-07 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-04 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-03 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 63 |
| 2016-03-02 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-03-01 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 0 |
| 2016-02-29 | $20.48 | $20.48 | $20.48 | $20.48 | $19.02 | 100 |
| 2016-02-26 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-25 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-24 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-23 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-22 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-19 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-18 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-17 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-16 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-12 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-11 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-10 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-09 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-08 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 1 |
| 2016-02-05 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-04 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-03 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-02 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-02-01 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-01-29 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-01-28 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-01-27 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-01-26 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-01-25 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-01-22 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-01-21 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-01-20 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-01-19 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 0 |
| 2016-01-15 | $19.16 | $19.16 | $19.16 | $19.16 | $17.80 | 100 |
| 2016-01-14 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2016-01-13 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2016-01-12 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2016-01-11 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2016-01-08 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2016-01-07 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2016-01-06 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2016-01-05 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2016-01-04 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2015-12-31 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2015-12-30 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2015-12-29 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2015-12-28 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2015-12-24 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2015-12-23 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2015-12-22 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2015-12-21 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2015-12-18 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2015-12-17 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2015-12-16 | $21.33 | $21.33 | $21.33 | $21.33 | $19.82 | 0 |
| 2015-12-15 | $21.64 | $21.64 | $21.64 | $21.64 | $19.43 | 100 |
| 2015-12-14 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-12-11 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-12-10 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-12-09 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-12-08 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-12-07 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-12-04 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-12-03 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-12-02 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-12-01 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-30 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-27 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-25 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-24 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-23 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-20 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-19 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 21 |
| 2015-11-18 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-17 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-16 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-13 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-12 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-11 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-10 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 43 |
| 2015-11-09 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-06 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-05 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-04 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-03 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-11-02 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 34 |
| 2015-10-30 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-29 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-28 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-27 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-26 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-23 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-22 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-21 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 30 |
| 2015-10-20 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-19 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-16 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-15 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-14 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-13 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-12 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-09 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-08 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-07 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-06 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-05 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-02 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-10-01 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-09-30 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-09-29 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-09-28 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 30 |
| 2015-09-25 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-09-24 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-09-23 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-09-22 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 18 |
| 2015-09-21 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-09-18 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 9 |
| 2015-09-17 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-09-16 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-09-15 | $23.16 | $23.16 | $23.16 | $23.16 | $20.80 | 0 |
| 2015-09-14 | $23.16 | $23.16 | $23.16 | $23.16 | $20.75 | 0 |
| 2015-09-11 | $23.22 | $23.22 | $23.22 | $23.22 | $20.80 | 0 |
| 2015-09-10 | $23.22 | $23.22 | $23.22 | $23.22 | $20.80 | 0 |
| 2015-09-09 | $23.22 | $23.22 | $23.22 | $23.22 | $20.80 | 30 |
| 2015-09-08 | $23.21 | $23.22 | $23.21 | $23.22 | $20.80 | 295 |
| 2015-09-04 | $22.69 | $22.69 | $22.69 | $22.69 | $20.33 | 500 |
| 2015-09-03 | $23.40 | $23.55 | $23.40 | $23.55 | $21.10 | 1,300 |
| 2015-09-02 | $23.07 | $23.07 | $23.07 | $23.07 | $20.67 | 100 |