XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.56 ($0.37) 1.41%
XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF - Daily Information
Click for more stock information on XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.56 |
| Previous Close | $26.56 |
| High | $26.56 |
| Low | $26.56 |
| Adjusted Open | $26.56 |
| Previous Adjusted Close | $26.56 |
| Adjusted High | $26.56 |
| Adjusted Low | $26.56 |
Invest in XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEZ)
Historical Stock Data for XTRACKERS MSCI EUROZONE HIGH DIVIDEND YIELD HEDGED EQUITY ETF (HDEZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-18 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 1,139 |
| 2017-12-15 | $26.23 | $26.23 | $26.19 | $26.19 | $26.19 | 4,108 |
| 2017-12-14 | $26.73 | $26.73 | $26.70 | $26.70 | $26.70 | 1,400 |
| 2017-12-13 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2017-12-12 | $26.74 | $26.80 | $26.74 | $26.78 | $26.78 | 1,163 |
| 2017-12-11 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 1 |
| 2017-12-08 | $26.69 | $26.73 | $26.69 | $26.73 | $26.73 | 567 |
| 2017-12-07 | $26.74 | $26.78 | $26.74 | $26.78 | $26.78 | 212 |
| 2017-12-06 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 1 |
| 2017-12-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1,163 |
| 2017-12-04 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 3 |
| 2017-12-01 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 707 |
| 2017-11-30 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2017-11-29 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2017-11-28 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 2 |
| 2017-11-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 959 |
| 2017-11-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2017-11-22 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 51 |
| 2017-11-21 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 40 |
| 2017-11-20 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2017-11-17 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2017-11-16 | $26.61 | $26.61 | $26.56 | $26.56 | $26.56 | 1,000 |
| 2017-11-15 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1 |
| 2017-11-14 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2017-11-13 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 474 |
| 2017-11-10 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2017-11-09 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2017-11-08 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 40 |
| 2017-11-07 | $27.15 | $27.21 | $27.15 | $27.20 | $27.20 | 1,994 |
| 2017-11-06 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 4 |
| 2017-11-03 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2017-11-02 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 5 |
| 2017-11-01 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 1,863 |
| 2017-10-31 | $27.31 | $27.31 | $26.83 | $26.83 | $26.83 | 200 |
| 2017-10-30 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-10-27 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 19 |
| 2017-10-26 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 840 |
| 2017-10-25 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2017-10-24 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2017-10-23 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 20 |
| 2017-10-20 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 510 |
| 2017-10-19 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 450 |
| 2017-10-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2017-10-17 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 7 |
| 2017-10-16 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 63 |
| 2017-10-13 | $26.82 | $26.87 | $26.82 | $26.82 | $26.82 | 810 |
| 2017-10-12 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2017-10-11 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 1 |
| 2017-10-10 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2017-10-09 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2017-10-06 | $26.72 | $26.74 | $26.67 | $26.67 | $26.67 | 4,230 |
| 2017-10-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 11 |
| 2017-10-04 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 800 |
| 2017-10-03 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2017-10-02 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2017-09-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2017-09-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 136 |
| 2017-09-27 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 101 |
| 2017-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-09-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,003 |
| 2017-09-22 | $26.13 | $26.15 | $26.11 | $26.11 | $26.11 | 335 |
| 2017-09-21 | $26.07 | $26.07 | $26.00 | $26.00 | $26.00 | 801 |
| 2017-09-20 | $26.18 | $26.18 | $26.18 | $26.18 | $26.08 | 64 |
| 2017-09-19 | $26.17 | $26.17 | $26.17 | $26.17 | $26.07 | 3 |
| 2017-09-18 | $26.17 | $26.17 | $26.17 | $26.17 | $26.07 | 2 |
| 2017-09-15 | $26.22 | $26.22 | $26.17 | $26.17 | $26.07 | 1,693 |
| 2017-09-14 | $26.30 | $26.30 | $26.30 | $26.30 | $26.20 | 20 |
| 2017-09-13 | $26.30 | $26.30 | $26.30 | $26.30 | $26.20 | 370 |
| 2017-09-12 | $26.29 | $26.29 | $26.29 | $26.29 | $26.19 | 0 |
| 2017-09-11 | $26.29 | $26.29 | $26.29 | $26.29 | $26.19 | 161 |
| 2017-09-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 17 |
| 2017-09-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 0 |
| 2017-09-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 500 |
| 2017-09-05 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 500 |
| 2017-09-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 1 |
| 2017-08-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 40 |
| 2017-08-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 100 |
| 2017-08-29 | $25.78 | $25.78 | $25.73 | $25.78 | $25.68 | 690 |
| 2017-08-28 | $25.97 | $25.97 | $25.97 | $25.97 | $25.87 | 500 |
| 2017-08-25 | $26.15 | $26.29 | $26.15 | $26.29 | $26.19 | 400 |
| 2017-08-24 | $26.29 | $26.29 | $26.17 | $26.29 | $26.19 | 538 |
| 2017-08-23 | $26.14 | $26.14 | $26.13 | $26.13 | $26.03 | 400 |
| 2017-08-22 | $26.27 | $26.27 | $26.13 | $26.13 | $26.03 | 462 |
| 2017-08-21 | $26.16 | $26.16 | $26.08 | $26.13 | $26.03 | 2,307 |
| 2017-08-18 | $26.19 | $26.20 | $26.14 | $26.14 | $26.04 | 1,731 |
| 2017-08-17 | $26.09 | $26.35 | $26.09 | $26.35 | $26.25 | 400 |
| 2017-08-16 | $26.43 | $26.43 | $26.28 | $26.35 | $26.25 | 1,480 |
| 2017-08-15 | $26.18 | $26.20 | $26.18 | $26.20 | $26.10 | 400 |
| 2017-08-14 | $26.18 | $26.20 | $26.15 | $26.20 | $26.10 | 600 |
| 2017-08-11 | $25.84 | $25.84 | $25.82 | $25.84 | $25.74 | 300 |
| 2017-08-10 | $25.96 | $26.32 | $25.96 | $26.32 | $26.22 | 405 |
| 2017-08-09 | $26.32 | $26.32 | $26.31 | $26.32 | $26.22 | 510 |
| 2017-08-08 | $26.55 | $26.56 | $26.35 | $26.54 | $26.44 | 2,426 |
| 2017-08-07 | $26.34 | $26.34 | $26.15 | $26.15 | $26.05 | 400 |
| 2017-08-04 | $26.41 | $26.41 | $26.15 | $26.15 | $26.05 | 400 |
| 2017-08-03 | $26.15 | $26.15 | $26.15 | $26.15 | $26.05 | 450 |
| 2017-08-02 | $26.11 | $26.15 | $26.11 | $26.15 | $26.05 | 400 |
| 2017-08-01 | $26.15 | $26.15 | $26.08 | $26.15 | $26.05 | 500 |
| 2017-07-31 | $25.83 | $25.83 | $25.75 | $25.82 | $25.72 | 14,448 |
| 2017-07-28 | $25.72 | $25.91 | $25.72 | $25.91 | $25.81 | 2,222 |
| 2017-07-27 | $25.91 | $25.91 | $25.91 | $25.91 | $25.81 | 50 |
| 2017-07-26 | $25.91 | $25.91 | $25.91 | $25.91 | $25.81 | 701 |
| 2017-07-25 | $25.84 | $25.84 | $25.79 | $25.81 | $25.72 | 445 |
| 2017-07-24 | $25.89 | $25.93 | $25.89 | $25.93 | $25.83 | 3,901 |
| 2017-07-21 | $25.90 | $25.98 | $25.90 | $25.97 | $25.87 | 3,543 |
| 2017-07-20 | $26.30 | $26.30 | $26.20 | $26.21 | $26.11 | 1,200 |
| 2017-07-19 | $26.26 | $26.26 | $26.26 | $26.26 | $26.16 | 95 |
| 2017-07-18 | $26.20 | $26.26 | $26.20 | $26.26 | $26.16 | 2,224 |
| 2017-07-17 | $26.29 | $26.31 | $26.29 | $26.31 | $26.21 | 910 |
| 2017-07-14 | $26.45 | $26.45 | $26.45 | $26.45 | $26.35 | 0 |
| 2017-07-13 | $26.38 | $26.45 | $26.38 | $26.45 | $26.35 | 845 |
| 2017-07-12 | $26.09 | $26.09 | $26.09 | $26.09 | $25.99 | 0 |
| 2017-07-11 | $26.05 | $26.09 | $26.05 | $26.09 | $25.99 | 873 |
| 2017-07-10 | $26.02 | $26.02 | $26.02 | $26.02 | $25.92 | 0 |
| 2017-07-07 | $26.02 | $26.02 | $26.02 | $26.02 | $25.92 | 0 |
| 2017-07-06 | $26.02 | $26.02 | $26.02 | $26.02 | $25.92 | 0 |
| 2017-07-05 | $26.00 | $26.02 | $26.00 | $26.02 | $25.92 | 788 |
| 2017-07-03 | $25.92 | $26.07 | $25.92 | $26.07 | $25.97 | 200 |
| 2017-06-30 | $26.07 | $26.07 | $26.07 | $26.07 | $25.97 | 0 |
| 2017-06-29 | $26.07 | $26.07 | $26.07 | $26.07 | $25.97 | 1 |
| 2017-06-28 | $26.07 | $26.07 | $26.07 | $26.07 | $25.97 | 7 |
| 2017-06-27 | $26.10 | $26.11 | $26.07 | $26.07 | $25.97 | 1,736 |
| 2017-06-26 | $26.63 | $26.63 | $26.63 | $26.63 | $26.53 | 444 |
| 2017-06-23 | $26.54 | $26.54 | $26.54 | $26.54 | $26.44 | 0 |
| 2017-06-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.44 | 308 |
| 2017-06-21 | $27.43 | $27.43 | $27.43 | $27.43 | $27.32 | 0 |
| 2017-06-20 | $27.45 | $27.47 | $27.43 | $27.43 | $26.63 | 1,716 |
| 2017-06-19 | $27.65 | $27.68 | $27.65 | $27.65 | $26.84 | 4,106 |
| 2017-06-16 | $27.44 | $27.44 | $27.44 | $27.44 | $26.64 | 0 |
| 2017-06-15 | $27.44 | $27.44 | $27.44 | $27.44 | $26.64 | 0 |
| 2017-06-14 | $27.44 | $27.44 | $27.44 | $27.44 | $26.64 | 200 |
| 2017-06-13 | $27.38 | $27.38 | $27.38 | $27.38 | $26.58 | 0 |
| 2017-06-12 | $27.34 | $27.38 | $27.34 | $27.38 | $26.58 | 620 |
| 2017-06-09 | $27.40 | $27.40 | $27.40 | $27.40 | $26.60 | 0 |
| 2017-06-08 | $27.40 | $27.40 | $27.40 | $27.40 | $26.60 | 2 |
| 2017-06-07 | $27.40 | $27.40 | $27.40 | $27.40 | $26.60 | 0 |
| 2017-06-06 | $27.40 | $27.40 | $27.40 | $27.40 | $26.60 | 49 |
| 2017-06-05 | $27.49 | $27.49 | $27.40 | $27.40 | $26.60 | 1,534 |
| 2017-06-02 | $27.22 | $27.22 | $27.22 | $27.22 | $26.43 | 0 |
| 2017-06-01 | $27.22 | $27.22 | $27.22 | $27.22 | $26.43 | 0 |
| 2017-05-31 | $27.22 | $27.22 | $27.22 | $27.22 | $26.43 | 205 |
| 2017-05-30 | $27.10 | $27.10 | $27.10 | $27.10 | $26.31 | 842 |
| 2017-05-26 | $27.18 | $27.20 | $27.18 | $27.19 | $26.40 | 3,290 |
| 2017-05-25 | $27.35 | $27.35 | $27.35 | $27.35 | $26.55 | 0 |
| 2017-05-24 | $27.35 | $27.35 | $27.35 | $27.35 | $26.55 | 57 |
| 2017-05-23 | $27.35 | $27.35 | $27.35 | $27.35 | $26.55 | 20 |
| 2017-05-22 | $26.90 | $26.98 | $26.90 | $26.93 | $26.15 | 2,156 |
| 2017-05-19 | $26.99 | $26.99 | $26.98 | $26.98 | $26.19 | 675 |
| 2017-05-18 | $26.73 | $26.73 | $26.73 | $26.73 | $25.95 | 20 |
| 2017-05-17 | $27.16 | $27.16 | $27.00 | $27.00 | $26.21 | 840 |
| 2017-05-16 | $27.15 | $27.18 | $27.15 | $27.18 | $26.39 | 1,522 |
| 2017-05-15 | $27.11 | $27.11 | $27.11 | $27.11 | $26.32 | 0 |
| 2017-05-12 | $27.11 | $27.11 | $27.11 | $27.11 | $26.32 | 2 |
| 2017-05-11 | $27.11 | $27.11 | $27.11 | $27.11 | $26.32 | 0 |
| 2017-05-10 | $27.34 | $27.34 | $27.11 | $27.11 | $26.32 | 868 |
| 2017-05-09 | $27.34 | $27.34 | $27.34 | $27.34 | $26.54 | 0 |
| 2017-05-08 | $27.34 | $27.34 | $27.34 | $27.34 | $26.54 | 0 |
| 2017-05-05 | $27.34 | $27.34 | $27.34 | $27.34 | $26.54 | 1,000 |
| 2017-05-04 | $26.55 | $26.55 | $26.55 | $26.55 | $25.78 | 12 |
| 2017-05-03 | $26.55 | $26.55 | $26.55 | $26.55 | $25.78 | 17 |
| 2017-05-02 | $26.55 | $26.55 | $26.55 | $26.55 | $25.78 | 0 |
| 2017-05-01 | $26.55 | $26.55 | $26.55 | $26.55 | $25.78 | 0 |
| 2017-04-28 | $26.55 | $26.55 | $26.55 | $26.55 | $25.78 | 150 |
| 2017-04-27 | $26.79 | $26.79 | $26.79 | $26.79 | $26.01 | 0 |
| 2017-04-26 | $26.79 | $26.79 | $26.79 | $26.79 | $26.01 | 172 |
| 2017-04-25 | $26.70 | $26.70 | $26.70 | $26.70 | $25.92 | 0 |
| 2017-04-24 | $26.59 | $26.71 | $26.59 | $26.70 | $25.92 | 2,351 |
| 2017-04-21 | $25.91 | $25.91 | $25.91 | $25.91 | $25.15 | 1,000 |
| 2017-04-20 | $25.93 | $25.93 | $25.93 | $25.93 | $25.17 | 0 |
| 2017-04-19 | $25.99 | $25.99 | $25.93 | $25.93 | $25.17 | 374 |
| 2017-04-18 | $26.20 | $26.20 | $25.88 | $25.90 | $25.14 | 13,206 |
| 2017-04-17 | $26.22 | $26.22 | $26.22 | $26.22 | $25.46 | 2,009 |
| 2017-04-13 | $26.19 | $26.19 | $26.19 | $26.19 | $25.43 | 190 |
| 2017-04-12 | $26.18 | $26.18 | $26.18 | $26.18 | $25.42 | 0 |
| 2017-04-11 | $26.20 | $26.20 | $26.18 | $26.18 | $25.42 | 374 |
| 2017-04-10 | $26.19 | $26.19 | $26.19 | $26.19 | $25.43 | 700 |
| 2017-04-07 | $26.20 | $26.20 | $26.20 | $26.20 | $25.44 | 43 |
| 2017-04-06 | $26.20 | $26.20 | $26.20 | $26.20 | $25.44 | 240 |
| 2017-04-05 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 91 |
| 2017-04-04 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 0 |
| 2017-04-03 | $26.32 | $26.32 | $26.32 | $26.32 | $25.55 | 189 |
| 2017-03-31 | $26.31 | $26.31 | $26.31 | $26.31 | $25.54 | 137 |
| 2017-03-30 | $25.96 | $26.04 | $25.96 | $25.99 | $25.23 | 1,396 |
| 2017-03-29 | $25.70 | $25.73 | $25.70 | $25.73 | $24.98 | 735 |
| 2017-03-28 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 0 |
| 2017-03-27 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 0 |
| 2017-03-24 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 10,000 |
| 2017-03-23 | $25.60 | $25.60 | $25.53 | $25.53 | $24.78 | 1,696 |
| 2017-03-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.76 | 60 |
| 2017-03-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.76 | 300 |
| 2017-03-20 | $25.62 | $25.62 | $25.62 | $25.62 | $24.87 | 0 |
| 2017-03-17 | $25.56 | $25.62 | $25.56 | $25.62 | $24.87 | 300 |
| 2017-03-16 | $25.61 | $25.61 | $25.46 | $25.52 | $24.78 | 1,210 |
| 2017-03-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.51 | 400 |
| 2017-03-14 | $25.15 | $25.15 | $25.15 | $25.15 | $24.42 | 117 |
| 2017-03-13 | $25.29 | $25.31 | $25.19 | $25.23 | $24.49 | 3,776 |
| 2017-03-10 | $25.15 | $25.18 | $25.14 | $25.18 | $24.45 | 2,611 |
| 2017-03-09 | $25.24 | $25.24 | $25.24 | $25.24 | $24.50 | 600 |
| 2017-03-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.51 | 10 |
| 2017-03-07 | $25.25 | $25.25 | $25.22 | $25.25 | $24.51 | 2,713 |
| 2017-03-06 | $25.22 | $25.23 | $25.22 | $25.23 | $24.49 | 1,000 |
| 2017-03-03 | $25.18 | $25.18 | $25.18 | $25.18 | $24.45 | 200 |
| 2017-03-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.02 | 0 |
| 2017-03-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.02 | 18 |
| 2017-02-28 | $24.87 | $24.87 | $24.73 | $24.74 | $24.02 | 3,500 |
| 2017-02-27 | $24.74 | $24.74 | $24.74 | $24.74 | $24.02 | 4,324 |
| 2017-02-24 | $24.64 | $24.68 | $24.64 | $24.67 | $23.95 | 400 |
| 2017-02-23 | $25.08 | $25.08 | $25.08 | $25.08 | $24.35 | 100 |
| 2017-02-22 | $24.77 | $24.90 | $24.77 | $24.90 | $24.17 | 900 |
| 2017-02-21 | $24.72 | $24.72 | $24.72 | $24.72 | $24.00 | 0 |
| 2017-02-17 | $24.72 | $24.72 | $24.72 | $24.72 | $24.00 | 0 |
| 2017-02-16 | $24.72 | $24.72 | $24.72 | $24.72 | $24.00 | 500 |
| 2017-02-15 | $24.74 | $24.74 | $24.74 | $24.74 | $24.02 | 0 |
| 2017-02-14 | $24.66 | $24.74 | $24.65 | $24.74 | $24.02 | 4,863 |
| 2017-02-13 | $24.54 | $24.54 | $24.54 | $24.54 | $23.82 | 0 |
| 2017-02-10 | $24.54 | $24.54 | $24.54 | $24.54 | $23.82 | 0 |
| 2017-02-09 | $24.47 | $24.54 | $24.47 | $24.54 | $23.82 | 11,004 |
| 2017-02-08 | $24.04 | $24.04 | $24.04 | $24.04 | $23.34 | 0 |
| 2017-02-07 | $23.99 | $24.06 | $23.99 | $24.04 | $23.34 | 1,063 |
| 2017-02-06 | $23.89 | $23.89 | $23.89 | $23.89 | $23.19 | 0 |
| 2017-02-03 | $23.76 | $24.10 | $23.76 | $23.89 | $23.19 | 17,042 |
| 2017-02-02 | $24.17 | $24.17 | $24.17 | $24.17 | $23.47 | 504 |
| 2017-02-01 | $24.23 | $24.23 | $24.15 | $24.22 | $23.51 | 400 |
| 2017-01-31 | $24.18 | $24.18 | $24.02 | $24.03 | $23.33 | 1,655 |
| 2017-01-30 | $24.35 | $24.37 | $24.29 | $24.35 | $23.64 | 3,945 |
| 2017-01-27 | $24.72 | $24.72 | $24.72 | $24.72 | $24.00 | 0 |
| 2017-01-26 | $24.77 | $24.77 | $24.71 | $24.72 | $24.00 | 400 |
| 2017-01-25 | $24.66 | $24.66 | $24.66 | $24.66 | $23.94 | 0 |
| 2017-01-24 | $24.66 | $24.66 | $24.66 | $24.66 | $23.94 | 400 |
| 2017-01-23 | $24.63 | $24.63 | $24.50 | $24.60 | $23.88 | 600 |
| 2017-01-20 | $24.66 | $24.66 | $24.66 | $24.66 | $23.94 | 500 |
| 2017-01-19 | $24.68 | $24.68 | $24.68 | $24.68 | $23.96 | 100 |
| 2017-01-18 | $24.65 | $24.75 | $24.65 | $24.75 | $24.03 | 1,400 |
| 2017-01-17 | $24.60 | $24.60 | $24.60 | $24.60 | $23.88 | 0 |
| 2017-01-13 | $24.60 | $24.60 | $24.60 | $24.60 | $23.88 | 0 |
| 2017-01-12 | $24.60 | $24.60 | $24.60 | $24.60 | $23.88 | 100 |
| 2017-01-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.20 | 0 |
| 2017-01-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.20 | 0 |
| 2017-01-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.20 | 0 |
| 2017-01-06 | $24.93 | $24.93 | $24.93 | $24.93 | $24.20 | 62 |
| 2017-01-05 | $24.93 | $24.93 | $24.93 | $24.93 | $24.20 | 0 |
| 2017-01-04 | $24.93 | $24.93 | $24.93 | $24.93 | $24.20 | 500 |
| 2017-01-03 | $24.98 | $25.00 | $24.97 | $25.00 | $24.27 | 1,000 |
| 2016-12-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.79 | 0 |
| 2016-12-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.79 | 1 |
| 2016-12-28 | $24.50 | $24.50 | $24.50 | $24.50 | $23.79 | 2 |
| 2016-12-27 | $24.50 | $24.50 | $24.50 | $24.50 | $23.79 | 3 |
| 2016-12-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.08 | 0 |
| 2016-12-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.08 | 0 |
| 2016-12-21 | $24.80 | $24.80 | $24.80 | $24.80 | $24.08 | 0 |
| 2016-12-20 | $24.80 | $24.80 | $24.80 | $24.80 | $23.80 | 101 |
| 2016-12-19 | $24.71 | $24.71 | $24.71 | $24.71 | $23.71 | 0 |
| 2016-12-16 | $24.71 | $24.71 | $24.71 | $24.71 | $23.71 | 0 |
| 2016-12-15 | $24.71 | $24.71 | $24.71 | $24.71 | $23.71 | 221 |
| 2016-12-14 | $24.31 | $24.31 | $24.31 | $24.31 | $23.33 | 0 |
| 2016-12-13 | $24.31 | $24.31 | $24.31 | $24.31 | $23.33 | 0 |
| 2016-12-12 | $24.31 | $24.31 | $24.31 | $24.31 | $23.33 | 100 |
| 2016-12-09 | $24.30 | $24.30 | $24.30 | $24.30 | $23.32 | 200 |
| 2016-12-08 | $24.07 | $24.27 | $24.06 | $24.26 | $23.24 | 1,169 |
| 2016-12-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.00 | 130 |
| 2016-12-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.13 | 0 |
| 2016-12-05 | $23.10 | $23.10 | $23.10 | $23.10 | $22.13 | 0 |
| 2016-12-02 | $23.11 | $23.11 | $23.10 | $23.10 | $22.13 | 400 |
| 2016-12-01 | $23.31 | $23.31 | $23.31 | $23.31 | $22.33 | 194 |
| 2016-11-30 | $23.31 | $23.31 | $23.31 | $23.31 | $22.33 | 284 |
| 2016-11-29 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 16 |
| 2016-11-28 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-11-25 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-11-23 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-11-22 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 1 |
| 2016-11-21 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-11-18 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-11-17 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-11-16 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 57 |
| 2016-11-15 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-11-14 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-11-11 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-11-10 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-11-09 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 72 |
| 2016-11-08 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-11-07 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-11-04 | $22.82 | $22.85 | $22.82 | $22.85 | $21.89 | 300 |
| 2016-11-03 | $23.17 | $23.17 | $23.15 | $23.15 | $22.18 | 223 |
| 2016-11-02 | $23.12 | $23.12 | $23.12 | $23.12 | $22.15 | 100 |
| 2016-11-01 | $23.81 | $23.81 | $23.81 | $23.81 | $22.81 | 0 |
| 2016-10-31 | $23.81 | $23.81 | $23.81 | $23.81 | $22.81 | 0 |
| 2016-10-28 | $23.81 | $23.81 | $23.81 | $23.81 | $22.81 | 0 |
| 2016-10-27 | $23.81 | $23.81 | $23.81 | $23.81 | $22.81 | 0 |
| 2016-10-26 | $23.81 | $23.81 | $23.81 | $23.81 | $22.81 | 0 |
| 2016-10-25 | $23.81 | $23.81 | $23.81 | $23.81 | $22.81 | 100 |
| 2016-10-24 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 0 |
| 2016-10-21 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 0 |
| 2016-10-20 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 0 |
| 2016-10-19 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 0 |
| 2016-10-18 | $23.52 | $23.52 | $23.51 | $23.51 | $22.53 | 700 |
| 2016-10-17 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-10-14 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-10-13 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-10-12 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-10-11 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-10-10 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 0 |
| 2016-10-07 | $22.85 | $22.85 | $22.85 | $22.85 | $21.89 | 100 |
| 2016-10-06 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
| 2016-10-05 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
| 2016-10-04 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
| 2016-10-03 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
| 2016-09-30 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
| 2016-09-29 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
| 2016-09-28 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
| 2016-09-27 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 0 |
| 2016-09-26 | $22.92 | $22.92 | $22.92 | $22.92 | $21.96 | 200 |
| 2016-09-23 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 0 |
| 2016-09-22 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 0 |
| 2016-09-21 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 0 |
| 2016-09-20 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 0 |
| 2016-09-19 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 20 |
| 2016-09-16 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 0 |
| 2016-09-15 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 100 |
| 2016-09-14 | $22.74 | $22.74 | $22.74 | $22.74 | $21.79 | 100 |
| 2016-09-13 | $22.82 | $22.85 | $22.82 | $22.85 | $21.89 | 720 |
| 2016-09-12 | $23.36 | $23.36 | $23.36 | $23.36 | $22.38 | 0 |
| 2016-09-09 | $23.36 | $23.36 | $23.36 | $23.36 | $22.38 | 15 |
| 2016-09-08 | $23.36 | $23.36 | $23.36 | $23.36 | $22.38 | 0 |
| 2016-09-07 | $23.36 | $23.36 | $23.36 | $23.36 | $22.38 | 0 |
| 2016-09-06 | $23.38 | $23.38 | $23.36 | $23.36 | $22.38 | 4,300 |
| 2016-09-02 | $22.81 | $22.81 | $22.81 | $22.81 | $21.86 | 0 |
| 2016-09-01 | $22.81 | $22.81 | $22.81 | $22.81 | $21.86 | 0 |
| 2016-08-31 | $22.81 | $22.81 | $22.81 | $22.81 | $21.86 | 0 |
| 2016-08-30 | $22.81 | $22.81 | $22.81 | $22.81 | $21.86 | 0 |
| 2016-08-29 | $22.81 | $22.81 | $22.81 | $22.81 | $21.86 | 300 |
| 2016-08-26 | $22.61 | $22.61 | $22.61 | $22.61 | $21.66 | 0 |
| 2016-08-25 | $22.61 | $22.61 | $22.61 | $22.61 | $21.66 | 0 |
| 2016-08-24 | $22.61 | $22.61 | $22.61 | $22.61 | $21.66 | 0 |
| 2016-08-23 | $22.61 | $22.61 | $22.61 | $22.61 | $21.66 | 0 |
| 2016-08-22 | $22.61 | $22.61 | $22.61 | $22.61 | $21.66 | 969 |
| 2016-08-19 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-18 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-17 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-16 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-15 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-12 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-11 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-10 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-09 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-08 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-05 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-04 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-03 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-02 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-08-01 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-29 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-28 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-27 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-26 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-25 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-22 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-21 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-20 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-19 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-18 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-15 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-14 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 0 |
| 2016-07-13 | $22.48 | $22.48 | $22.48 | $22.48 | $21.54 | 150 |
| 2016-07-12 | $22.61 | $22.63 | $22.59 | $22.63 | $21.68 | 700 |
| 2016-07-11 | $21.86 | $21.86 | $21.86 | $21.86 | $20.95 | 0 |
| 2016-07-08 | $21.86 | $21.86 | $21.86 | $21.86 | $20.95 | 100 |
| 2016-07-07 | $21.45 | $21.45 | $21.45 | $21.45 | $20.55 | 240 |
| 2016-07-06 | $21.26 | $21.45 | $21.24 | $21.45 | $20.55 | 899 |
| 2016-07-05 | $21.65 | $21.65 | $21.43 | $21.51 | $20.61 | 3,450 |
| 2016-07-01 | $22.10 | $22.10 | $22.10 | $22.10 | $21.18 | 0 |
| 2016-06-30 | $21.94 | $22.10 | $21.94 | $22.10 | $21.18 | 600 |
| 2016-06-29 | $20.87 | $20.87 | $20.87 | $20.87 | $20.00 | 0 |
| 2016-06-28 | $20.87 | $20.87 | $20.87 | $20.87 | $20.00 | 103 |
| 2016-06-27 | $20.99 | $21.00 | $20.78 | $20.87 | $20.00 | 3,757 |
| 2016-06-24 | $21.73 | $21.80 | $21.63 | $21.74 | $20.83 | 7,846 |
| 2016-06-23 | $22.82 | $22.82 | $22.82 | $22.82 | $21.87 | 0 |
| 2016-06-22 | $22.83 | $22.83 | $22.82 | $22.82 | $21.87 | 1,500 |
| 2016-06-21 | $22.62 | $22.62 | $22.62 | $22.62 | $21.67 | 191 |
| 2016-06-20 | $23.28 | $23.28 | $23.24 | $23.24 | $21.68 | 700 |
| 2016-06-17 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 100 |
| 2016-06-16 | $22.18 | $22.19 | $22.18 | $22.19 | $20.70 | 200 |
| 2016-06-15 | $22.20 | $22.20 | $22.20 | $22.20 | $20.71 | 0 |
| 2016-06-14 | $22.14 | $22.20 | $22.14 | $22.20 | $20.71 | 973 |
| 2016-06-13 | $22.51 | $22.51 | $22.47 | $22.47 | $20.96 | 800 |
| 2016-06-10 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
| 2016-06-09 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
| 2016-06-08 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
| 2016-06-07 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 80 |
| 2016-06-06 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
| 2016-06-03 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
| 2016-06-02 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 0 |
| 2016-06-01 | $23.89 | $23.89 | $23.89 | $23.89 | $22.29 | 100 |
| 2016-05-31 | $24.16 | $24.16 | $24.16 | $24.16 | $22.54 | 200 |
| 2016-05-27 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
| 2016-05-26 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
| 2016-05-25 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 87 |
| 2016-05-24 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
| 2016-05-23 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
| 2016-05-20 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
| 2016-05-19 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
| 2016-05-18 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
| 2016-05-17 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 0 |
| 2016-05-16 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 7 |
| 2016-05-13 | $23.34 | $23.34 | $23.34 | $23.34 | $21.78 | 100 |
| 2016-05-12 | $23.28 | $23.28 | $23.28 | $23.28 | $21.72 | 0 |
| 2016-05-11 | $23.28 | $23.28 | $23.28 | $23.28 | $21.72 | 100 |
| 2016-05-10 | $23.49 | $23.49 | $23.49 | $23.49 | $21.92 | 0 |
| 2016-05-09 | $23.49 | $23.49 | $23.49 | $23.49 | $21.92 | 0 |
| 2016-05-06 | $23.56 | $23.56 | $23.48 | $23.49 | $21.92 | 700 |
| 2016-05-05 | $23.56 | $23.56 | $23.56 | $23.56 | $21.98 | 500 |
| 2016-05-04 | $23.93 | $23.93 | $23.93 | $23.93 | $22.33 | 0 |
| 2016-05-03 | $23.93 | $23.93 | $23.93 | $23.93 | $22.33 | 0 |
| 2016-05-02 | $23.93 | $23.93 | $23.93 | $23.93 | $22.33 | 0 |
| 2016-04-29 | $23.89 | $23.93 | $23.89 | $23.93 | $22.33 | 966 |
| 2016-04-28 | $24.04 | $24.04 | $24.04 | $24.04 | $22.43 | 0 |
| 2016-04-27 | $24.04 | $24.04 | $24.04 | $24.04 | $22.43 | 0 |
| 2016-04-26 | $24.04 | $24.04 | $24.04 | $24.04 | $22.43 | 0 |
| 2016-04-25 | $24.04 | $24.04 | $24.04 | $24.04 | $22.43 | 0 |
| 2016-04-22 | $24.04 | $24.04 | $24.04 | $24.04 | $22.43 | 200 |
| 2016-04-21 | $24.18 | $24.18 | $24.18 | $24.18 | $22.55 | 0 |
| 2016-04-20 | $24.02 | $24.18 | $24.02 | $24.18 | $22.55 | 570 |
| 2016-04-19 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 0 |
| 2016-04-18 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 0 |
| 2016-04-15 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 0 |
| 2016-04-14 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 0 |
| 2016-04-13 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 0 |
| 2016-04-12 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 43 |
| 2016-04-11 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 27 |
| 2016-04-08 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 0 |
| 2016-04-07 | $22.47 | $22.47 | $22.47 | $22.47 | $20.96 | 164 |
| 2016-04-06 | $22.46 | $22.46 | $22.46 | $22.46 | $20.95 | 200 |
| 2016-04-05 | $23.38 | $23.38 | $23.38 | $23.38 | $21.82 | 0 |
| 2016-04-04 | $23.38 | $23.38 | $23.38 | $23.38 | $21.82 | 0 |
| 2016-04-01 | $23.38 | $23.38 | $23.38 | $23.38 | $21.82 | 0 |
| 2016-03-31 | $23.40 | $23.42 | $23.38 | $23.38 | $21.82 | 764 |
| 2016-03-30 | $22.99 | $22.99 | $22.99 | $22.99 | $21.45 | 0 |
| 2016-03-29 | $22.99 | $22.99 | $22.99 | $22.99 | $21.45 | 0 |
| 2016-03-28 | $22.75 | $22.99 | $22.74 | $22.99 | $21.45 | 19,100 |
| 2016-03-24 | $23.47 | $23.47 | $23.47 | $23.47 | $21.90 | 0 |
| 2016-03-23 | $23.47 | $23.47 | $23.47 | $23.47 | $21.90 | 0 |
| 2016-03-22 | $23.47 | $23.47 | $23.47 | $23.47 | $21.90 | 100 |
| 2016-03-21 | $23.53 | $23.65 | $23.53 | $23.65 | $22.06 | 797 |
| 2016-03-18 | $23.19 | $23.19 | $23.19 | $23.19 | $21.64 | 0 |
| 2016-03-17 | $23.19 | $23.19 | $23.19 | $23.19 | $21.64 | 22 |
| 2016-03-16 | $23.19 | $23.19 | $23.19 | $23.19 | $21.64 | 0 |
| 2016-03-15 | $23.19 | $23.19 | $23.19 | $23.19 | $21.64 | 0 |
| 2016-03-14 | $23.19 | $23.19 | $23.19 | $23.19 | $21.64 | 27 |
| 2016-03-11 | $23.19 | $23.19 | $23.19 | $23.19 | $21.64 | 334 |
| 2016-03-10 | $23.10 | $23.10 | $22.43 | $22.43 | $20.93 | 436 |
| 2016-03-09 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-03-08 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-03-07 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 80 |
| 2016-03-04 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-03-03 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-03-02 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-03-01 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-02-29 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-02-26 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-02-25 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-02-24 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-02-23 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-02-22 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-02-19 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-02-18 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-02-17 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 0 |
| 2016-02-16 | $22.75 | $22.75 | $22.75 | $22.75 | $21.23 | 101 |
| 2016-02-12 | $20.68 | $20.68 | $20.68 | $20.68 | $19.29 | 0 |
| 2016-02-11 | $20.67 | $20.74 | $20.51 | $20.68 | $19.29 | 927 |
| 2016-02-10 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 0 |
| 2016-02-09 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 0 |
| 2016-02-08 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 1 |
| 2016-02-05 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 50 |
| 2016-02-04 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 0 |
| 2016-02-03 | $22.23 | $22.56 | $22.23 | $22.51 | $21.00 | 1,227 |
| 2016-02-02 | $22.61 | $22.61 | $22.61 | $22.61 | $21.09 | 100 |
| 2016-02-01 | $22.99 | $22.99 | $22.99 | $22.99 | $21.45 | 50 |
| 2016-01-29 | $22.99 | $22.99 | $22.99 | $22.99 | $21.45 | 0 |
| 2016-01-28 | $22.99 | $22.99 | $22.99 | $22.99 | $21.45 | 0 |
| 2016-01-27 | $22.95 | $22.99 | $22.95 | $22.99 | $21.45 | 200 |
| 2016-01-26 | $21.50 | $21.50 | $21.50 | $21.50 | $20.06 | 0 |
| 2016-01-25 | $21.50 | $21.50 | $21.50 | $21.50 | $20.06 | 0 |
| 2016-01-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.06 | 0 |
| 2016-01-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.06 | 0 |
| 2016-01-20 | $21.54 | $21.54 | $21.50 | $21.50 | $20.06 | 200 |
| 2016-01-19 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 0 |
| 2016-01-15 | $22.51 | $22.51 | $22.51 | $22.51 | $21.00 | 100 |
| 2016-01-14 | $23.13 | $23.13 | $23.13 | $23.13 | $21.58 | 100 |
| 2016-01-13 | $22.85 | $22.85 | $22.85 | $22.85 | $21.32 | 0 |
| 2016-01-12 | $22.85 | $22.85 | $22.85 | $22.85 | $21.32 | 0 |
| 2016-01-11 | $22.85 | $22.85 | $22.85 | $22.85 | $21.32 | 100 |
| 2016-01-08 | $22.87 | $22.93 | $22.85 | $22.85 | $21.32 | 335 |
| 2016-01-07 | $24.38 | $24.38 | $24.38 | $24.38 | $22.75 | 0 |
| 2016-01-06 | $24.38 | $24.38 | $24.38 | $24.38 | $22.75 | 0 |
| 2016-01-05 | $24.38 | $24.38 | $24.38 | $24.38 | $22.75 | 0 |
| 2016-01-04 | $24.38 | $24.38 | $24.38 | $24.38 | $22.75 | 0 |
| 2015-12-31 | $24.36 | $24.38 | $24.36 | $24.38 | $22.75 | 200 |
| 2015-12-30 | $24.48 | $24.48 | $24.48 | $24.48 | $22.84 | 0 |
| 2015-12-29 | $24.48 | $24.48 | $24.48 | $24.48 | $22.84 | 0 |
| 2015-12-28 | $24.48 | $24.48 | $24.48 | $24.48 | $22.84 | 0 |
| 2015-12-24 | $24.48 | $24.48 | $24.48 | $24.48 | $22.84 | 0 |
| 2015-12-23 | $24.48 | $24.48 | $24.48 | $24.48 | $22.84 | 100 |
| 2015-12-22 | $23.41 | $23.41 | $23.41 | $23.41 | $21.84 | 0 |
| 2015-12-21 | $23.41 | $23.41 | $23.41 | $23.41 | $21.84 | 0 |
| 2015-12-18 | $23.41 | $23.41 | $23.41 | $23.41 | $21.84 | 0 |
| 2015-12-17 | $23.41 | $23.41 | $23.41 | $23.41 | $21.84 | 0 |
| 2015-12-16 | $23.41 | $23.41 | $23.41 | $23.41 | $21.84 | 0 |
| 2015-12-15 | $23.69 | $23.69 | $23.69 | $23.69 | $21.84 | 25 |
| 2015-12-14 | $23.71 | $23.72 | $23.69 | $23.69 | $21.84 | 749 |
| 2015-12-11 | $24.63 | $24.63 | $24.63 | $24.63 | $22.71 | 0 |
| 2015-12-10 | $24.63 | $24.63 | $24.63 | $24.63 | $22.71 | 0 |
| 2015-12-09 | $24.63 | $24.63 | $24.63 | $24.63 | $22.71 | 50 |
| 2015-12-08 | $24.70 | $24.70 | $24.60 | $24.63 | $22.71 | 1,620 |
| 2015-12-07 | $25.01 | $25.01 | $25.01 | $25.01 | $23.06 | 0 |
| 2015-12-04 | $25.01 | $25.01 | $25.01 | $25.01 | $23.06 | 50 |
| 2015-12-03 | $25.01 | $25.01 | $25.01 | $25.01 | $23.06 | 0 |
| 2015-12-02 | $25.01 | $25.01 | $25.01 | $25.01 | $23.06 | 0 |
| 2015-12-01 | $25.01 | $25.01 | $25.01 | $25.01 | $23.06 | 0 |
| 2015-11-30 | $24.67 | $25.29 | $24.67 | $25.01 | $23.06 | 20,875 |
| 2015-11-27 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-25 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-24 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-23 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-20 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-19 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-18 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-17 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-16 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-13 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-12 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 24 |
| 2015-11-11 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-10 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-09 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-06 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-05 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-04 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 24 |
| 2015-11-03 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-11-02 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-30 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-29 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-28 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-27 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-26 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-23 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-22 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-21 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-20 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-19 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-16 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-15 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-14 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-13 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-12 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-09 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-08 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-07 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-06 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-05 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 0 |
| 2015-10-02 | $23.01 | $23.01 | $23.01 | $23.01 | $21.22 | 110 |
| 2015-10-01 | $23.15 | $23.15 | $23.15 | $23.15 | $21.35 | 175 |
| 2015-09-30 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-29 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 74 |
| 2015-09-28 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-25 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-24 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 110 |
| 2015-09-23 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-22 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-21 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-18 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-17 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-16 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-15 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-14 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-11 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-10 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 0 |
| 2015-09-09 | $23.77 | $23.77 | $23.77 | $23.77 | $21.92 | 300 |
| 2015-09-08 | $23.17 | $23.17 | $23.17 | $23.17 | $21.36 | 0 |
| 2015-09-04 | $23.17 | $23.17 | $23.17 | $23.17 | $21.36 | 0 |
| 2015-09-03 | $23.17 | $23.17 | $23.17 | $23.17 | $21.36 | 0 |