WISDOMTREE GLOBAL EXU.S. HEDGED REAL ESTATE FUND NA (HDRW) Exchange: BATS
Data as of May 9, 2025
$27.52 ($-0.02) -0.07%
WISDOMTREE GLOBAL EXU.S. HEDGED REAL ESTATE FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL EXU.S. HEDGED REAL ESTATE FUND NA.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $27.63 |
| Previous Close | $27.52 |
| High | $27.67 |
| Low | $27.52 |
| Adjusted Open | $27.63 |
| Previous Adjusted Close | $27.52 |
| Adjusted High | $27.67 |
| Adjusted Low | $27.52 |
Invest in WISDOMTREE GLOBAL EXU.S. HEDGED REAL ESTATE FUND NA (HDRW)
Historical Stock Data for WISDOMTREE GLOBAL EXU.S. HEDGED REAL ESTATE FUND NA (HDRW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-16 | $27.63 | $27.67 | $27.52 | $27.52 | $27.52 | 1,300 |
| 2018-03-15 | $27.61 | $27.61 | $27.54 | $27.54 | $27.54 | 1,815 |
| 2018-03-14 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2018-03-13 | $27.60 | $27.60 | $27.51 | $27.55 | $27.55 | 6,240 |
| 2018-03-12 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 79 |
| 2018-03-09 | $27.45 | $27.50 | $27.45 | $27.49 | $27.49 | 5,005 |
| 2018-03-08 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 46 |
| 2018-03-07 | $27.01 | $27.14 | $27.01 | $27.14 | $27.14 | 1,808 |
| 2018-03-06 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 287 |
| 2018-03-05 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 145 |
| 2018-03-02 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 613 |
| 2018-03-01 | $27.25 | $27.26 | $26.84 | $26.84 | $26.84 | 8,670 |
| 2018-02-28 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 156 |
| 2018-02-27 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 138 |
| 2018-02-26 | $27.46 | $27.66 | $27.46 | $27.66 | $27.66 | 733 |
| 2018-02-23 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 5 |
| 2018-02-22 | $27.02 | $27.23 | $27.02 | $27.12 | $27.12 | 833 |
| 2018-02-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 465 |
| 2018-02-20 | $27.17 | $27.17 | $27.10 | $27.10 | $27.10 | 2,000 |
| 2018-02-16 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 124 |
| 2018-02-15 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 147 |
| 2018-02-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 200 |
| 2018-02-13 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 200 |
| 2018-02-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 14 |
| 2018-02-09 | $26.34 | $26.36 | $26.12 | $26.36 | $26.36 | 950 |
| 2018-02-08 | $27.03 | $27.03 | $26.90 | $26.90 | $26.90 | 2,635 |
| 2018-02-07 | $27.16 | $27.16 | $27.06 | $27.06 | $27.06 | 705 |
| 2018-02-06 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 27 |
| 2018-02-05 | $27.71 | $27.73 | $27.67 | $27.72 | $27.72 | 2,600 |
| 2018-02-02 | $28.25 | $28.25 | $28.05 | $28.05 | $28.05 | 1,310 |
| 2018-02-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,140 |
| 2018-01-31 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 243 |
| 2018-01-30 | $28.61 | $28.61 | $28.50 | $28.54 | $28.54 | 1,395 |
| 2018-01-29 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 536 |
| 2018-01-26 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 483 |
| 2018-01-25 | $28.86 | $28.86 | $28.76 | $28.76 | $28.76 | 10,251 |
| 2018-01-24 | $28.90 | $28.91 | $28.90 | $28.91 | $28.91 | 324 |
| 2018-01-23 | $28.92 | $29.00 | $28.92 | $28.92 | $28.92 | 1,451 |
| 2018-01-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1,165 |
| 2018-01-19 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 73 |
| 2018-01-18 | $28.37 | $28.40 | $28.37 | $28.40 | $28.40 | 5,723 |
| 2018-01-17 | $28.52 | $28.60 | $28.48 | $28.59 | $28.59 | 5,453 |
| 2018-01-16 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 510 |
| 2018-01-12 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 23 |
| 2018-01-11 | $28.48 | $28.52 | $28.48 | $28.52 | $28.52 | 384 |
| 2018-01-10 | $28.62 | $28.62 | $28.60 | $28.60 | $28.60 | 933 |
| 2018-01-09 | $28.90 | $28.92 | $28.90 | $28.92 | $28.92 | 395 |
| 2018-01-08 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 460 |
| 2018-01-05 | $28.66 | $28.69 | $28.66 | $28.69 | $28.69 | 870 |
| 2018-01-04 | $28.35 | $28.37 | $28.35 | $28.37 | $28.37 | 1,175 |
| 2018-01-03 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 416 |
| 2018-01-02 | $28.18 | $28.19 | $28.18 | $28.19 | $28.19 | 583 |
| 2017-12-29 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 63 |
| 2017-12-28 | $27.98 | $27.98 | $27.95 | $27.98 | $27.98 | 4,127 |
| 2017-12-27 | $27.84 | $27.84 | $27.81 | $27.81 | $27.81 | 950 |
| 2017-12-26 | $27.82 | $27.82 | $27.67 | $27.72 | $27.72 | 443 |
| 2017-12-22 | $28.42 | $28.42 | $28.42 | $28.42 | $27.63 | 180 |
| 2017-12-21 | $28.41 | $28.41 | $28.41 | $28.41 | $27.63 | 8 |
| 2017-12-20 | $28.39 | $28.39 | $28.38 | $28.38 | $27.60 | 1,359 |
| 2017-12-19 | $28.49 | $28.49 | $28.47 | $28.47 | $27.69 | 435 |
| 2017-12-18 | $28.60 | $28.60 | $28.60 | $28.60 | $27.81 | 898 |
| 2017-12-15 | $28.33 | $28.33 | $28.33 | $28.33 | $27.55 | 1,151 |
| 2017-12-14 | $28.38 | $28.38 | $28.33 | $28.33 | $27.55 | 534 |
| 2017-12-13 | $28.19 | $28.34 | $28.19 | $28.34 | $27.56 | 1,221 |
| 2017-12-12 | $28.14 | $28.23 | $28.14 | $28.22 | $27.44 | 1,457 |
| 2017-12-11 | $28.11 | $28.12 | $28.11 | $28.12 | $27.35 | 601 |
| 2017-12-08 | $28.13 | $28.14 | $28.13 | $28.13 | $27.36 | 1,208 |
| 2017-12-07 | $27.88 | $27.96 | $27.88 | $27.96 | $27.19 | 707 |
| 2017-12-06 | $27.92 | $27.92 | $27.92 | $27.92 | $27.15 | 1,140 |
| 2017-12-05 | $28.37 | $28.37 | $27.95 | $27.95 | $27.18 | 6,542 |
| 2017-12-04 | $29.20 | $29.20 | $29.11 | $29.12 | $27.16 | 1,092 |
| 2017-12-01 | $29.06 | $29.06 | $29.06 | $29.06 | $27.10 | 120 |
| 2017-11-30 | $29.06 | $29.06 | $29.06 | $29.06 | $27.10 | 200 |
| 2017-11-29 | $29.06 | $29.06 | $29.04 | $29.06 | $27.10 | 1,550 |
| 2017-11-28 | $29.13 | $29.20 | $29.12 | $29.20 | $27.23 | 1,733 |
| 2017-11-27 | $29.12 | $29.12 | $29.09 | $29.09 | $27.13 | 507 |
| 2017-11-24 | $29.06 | $29.06 | $29.06 | $29.06 | $27.10 | 41 |
| 2017-11-22 | $29.10 | $29.10 | $29.10 | $29.10 | $27.14 | 668 |
| 2017-11-21 | $29.15 | $29.16 | $29.13 | $29.13 | $27.17 | 2,252 |
| 2017-11-20 | $28.89 | $28.89 | $28.89 | $28.89 | $26.94 | 81 |
| 2017-11-17 | $28.91 | $28.91 | $28.89 | $28.89 | $26.94 | 438 |
| 2017-11-16 | $29.01 | $29.13 | $28.99 | $29.13 | $27.17 | 1,415 |
| 2017-11-15 | $28.83 | $28.88 | $28.83 | $28.84 | $26.90 | 532 |
| 2017-11-14 | $29.00 | $29.00 | $29.00 | $29.00 | $27.04 | 45 |
| 2017-11-13 | $29.07 | $29.07 | $29.07 | $29.07 | $27.11 | 295 |
| 2017-11-10 | $29.17 | $29.17 | $29.17 | $29.17 | $27.20 | 10 |
| 2017-11-09 | $29.07 | $29.11 | $29.06 | $29.06 | $27.10 | 639 |
| 2017-11-08 | $29.32 | $29.32 | $29.32 | $29.32 | $27.34 | 215 |
| 2017-11-07 | $29.00 | $29.00 | $29.00 | $29.00 | $27.04 | 17 |
| 2017-11-06 | $28.91 | $28.91 | $28.91 | $28.91 | $26.96 | 500 |
| 2017-11-03 | $29.05 | $29.05 | $29.04 | $29.04 | $27.08 | 348 |
| 2017-11-02 | $28.96 | $28.96 | $28.91 | $28.94 | $26.98 | 2,155 |
| 2017-11-01 | $28.86 | $28.86 | $28.86 | $28.86 | $26.91 | 75 |
| 2017-10-31 | $28.78 | $28.78 | $28.78 | $28.78 | $26.84 | 0 |
| 2017-10-30 | $28.78 | $28.78 | $28.78 | $28.78 | $26.84 | 100 |
| 2017-10-27 | $28.80 | $28.80 | $28.80 | $28.80 | $26.86 | 117 |
| 2017-10-26 | $28.85 | $28.85 | $28.85 | $28.85 | $26.91 | 161 |
| 2017-10-25 | $28.73 | $28.73 | $28.73 | $28.73 | $26.79 | 239 |
| 2017-10-24 | $28.86 | $28.86 | $28.86 | $28.86 | $26.91 | 475 |
| 2017-10-23 | $28.85 | $28.85 | $28.77 | $28.78 | $26.84 | 913 |
| 2017-10-20 | $28.88 | $28.88 | $28.88 | $28.88 | $26.93 | 125 |
| 2017-10-19 | $28.74 | $28.74 | $28.74 | $28.74 | $26.80 | 34 |
| 2017-10-18 | $29.10 | $29.20 | $29.10 | $29.20 | $27.23 | 2,001 |
| 2017-10-17 | $28.99 | $28.99 | $28.94 | $28.94 | $26.99 | 781 |
| 2017-10-16 | $29.07 | $29.07 | $29.02 | $29.05 | $27.09 | 1,002 |
| 2017-10-13 | $29.07 | $29.10 | $29.07 | $29.10 | $27.14 | 910 |
| 2017-10-12 | $29.06 | $29.06 | $29.06 | $29.06 | $27.10 | 149 |
| 2017-10-11 | $28.86 | $28.89 | $28.86 | $28.89 | $26.94 | 952 |
| 2017-10-10 | $29.04 | $29.04 | $29.04 | $29.04 | $27.08 | 475 |
| 2017-10-09 | $28.89 | $28.89 | $28.78 | $28.79 | $26.85 | 1,522 |
| 2017-10-06 | $28.94 | $28.97 | $28.94 | $28.96 | $27.01 | 2,844 |
| 2017-10-05 | $28.90 | $28.90 | $28.90 | $28.90 | $26.96 | 24 |
| 2017-10-04 | $28.93 | $28.94 | $28.90 | $28.90 | $26.96 | 980 |
| 2017-10-03 | $28.62 | $28.62 | $28.62 | $28.62 | $26.69 | 158 |
| 2017-10-02 | $28.56 | $28.60 | $28.56 | $28.60 | $26.67 | 649 |
| 2017-09-29 | $28.41 | $28.41 | $28.41 | $28.41 | $26.49 | 137 |
| 2017-09-28 | $28.23 | $28.30 | $28.21 | $28.30 | $26.39 | 1,009 |
| 2017-09-27 | $28.42 | $28.42 | $28.42 | $28.42 | $26.50 | 729 |
| 2017-09-26 | $28.26 | $28.26 | $28.20 | $28.20 | $26.30 | 752 |
| 2017-09-25 | $28.44 | $28.47 | $28.41 | $28.41 | $26.25 | 1,488 |
| 2017-09-22 | $29.07 | $29.07 | $29.02 | $29.02 | $26.81 | 845 |
| 2017-09-21 | $29.26 | $29.26 | $29.26 | $29.26 | $27.03 | 199 |
| 2017-09-20 | $29.26 | $29.26 | $29.15 | $29.15 | $26.93 | 609 |
| 2017-09-19 | $29.32 | $29.32 | $29.32 | $29.32 | $27.09 | 6 |
| 2017-09-18 | $29.34 | $29.34 | $29.32 | $29.32 | $27.09 | 383 |
| 2017-09-15 | $29.03 | $29.15 | $29.03 | $29.15 | $26.93 | 1,177 |
| 2017-09-14 | $28.76 | $28.80 | $28.76 | $28.76 | $26.57 | 12,453 |
| 2017-09-13 | $28.72 | $28.72 | $28.69 | $28.69 | $26.51 | 860 |
| 2017-09-12 | $28.79 | $28.79 | $28.79 | $28.79 | $26.60 | 1,717 |
| 2017-09-11 | $28.88 | $28.88 | $28.88 | $28.88 | $26.68 | 2,281 |
| 2017-09-08 | $28.55 | $28.55 | $28.54 | $28.55 | $26.38 | 1,759 |
| 2017-09-07 | $28.54 | $28.54 | $28.54 | $28.54 | $26.37 | 127 |
| 2017-09-06 | $28.15 | $28.15 | $28.15 | $28.15 | $26.01 | 210 |
| 2017-09-05 | $28.25 | $28.25 | $28.15 | $28.15 | $26.01 | 244 |
| 2017-09-01 | $28.25 | $28.25 | $28.25 | $28.25 | $26.10 | 152 |
| 2017-08-31 | $28.03 | $28.03 | $28.03 | $28.03 | $25.90 | 91 |
| 2017-08-30 | $28.04 | $28.05 | $28.03 | $28.03 | $25.90 | 636 |
| 2017-08-29 | $27.87 | $27.87 | $27.87 | $27.87 | $25.75 | 22 |
| 2017-08-28 | $27.79 | $27.79 | $27.79 | $27.79 | $25.67 | 2 |
| 2017-08-25 | $27.81 | $27.81 | $27.79 | $27.79 | $25.67 | 755 |
| 2017-08-24 | $27.92 | $27.92 | $27.92 | $27.92 | $25.80 | 3 |
| 2017-08-23 | $27.81 | $27.82 | $27.80 | $27.82 | $25.70 | 439 |
| 2017-08-22 | $27.69 | $27.69 | $27.69 | $27.69 | $25.58 | 3 |
| 2017-08-21 | $27.61 | $27.61 | $27.61 | $27.61 | $25.51 | 10 |
| 2017-08-18 | $27.31 | $27.39 | $27.31 | $27.39 | $25.30 | 1,096 |
| 2017-08-17 | $27.50 | $27.50 | $27.50 | $27.50 | $25.41 | 87 |
| 2017-08-16 | $27.68 | $27.68 | $27.68 | $27.68 | $25.57 | 100 |
| 2017-08-15 | $27.68 | $27.68 | $27.68 | $27.68 | $25.57 | 100 |
| 2017-08-14 | $27.68 | $27.68 | $27.68 | $27.68 | $25.57 | 400 |
| 2017-08-11 | $27.49 | $27.49 | $27.49 | $27.49 | $25.40 | 395 |
| 2017-08-10 | $27.71 | $27.71 | $27.60 | $27.60 | $25.50 | 476 |
| 2017-08-09 | $27.88 | $27.88 | $27.88 | $27.88 | $25.76 | 105 |
| 2017-08-08 | $27.79 | $27.79 | $27.79 | $27.79 | $25.68 | 249 |
| 2017-08-07 | $27.84 | $27.84 | $27.79 | $27.79 | $25.68 | 892 |
| 2017-08-04 | $27.91 | $27.95 | $27.91 | $27.94 | $25.81 | 1,715 |
| 2017-08-03 | $27.74 | $27.74 | $27.74 | $27.74 | $25.63 | 1 |
| 2017-08-02 | $27.85 | $27.85 | $27.85 | $27.85 | $25.73 | 100 |
| 2017-08-01 | $27.85 | $27.85 | $27.85 | $27.85 | $25.73 | 100 |
| 2017-07-31 | $27.80 | $27.80 | $27.80 | $27.80 | $25.68 | 513 |
| 2017-07-28 | $27.75 | $27.79 | $27.75 | $27.79 | $25.67 | 2,505 |
| 2017-07-27 | $27.89 | $27.89 | $27.89 | $27.89 | $25.77 | 14 |
| 2017-07-26 | $27.61 | $27.61 | $27.61 | $27.61 | $25.51 | 675 |
| 2017-07-25 | $27.46 | $27.46 | $27.46 | $27.46 | $25.37 | 2 |
| 2017-07-24 | $27.60 | $27.60 | $27.60 | $27.60 | $25.50 | 131 |
| 2017-07-21 | $27.61 | $27.61 | $27.61 | $27.61 | $25.51 | 1 |
| 2017-07-20 | $27.70 | $27.70 | $27.70 | $27.70 | $25.59 | 1,401 |
| 2017-07-19 | $27.32 | $27.32 | $27.32 | $27.32 | $25.24 | 84 |
| 2017-07-18 | $27.26 | $27.32 | $27.26 | $27.32 | $25.24 | 950 |
| 2017-07-17 | $27.26 | $27.26 | $27.26 | $27.26 | $25.19 | 0 |
| 2017-07-14 | $27.26 | $27.26 | $27.26 | $27.26 | $25.19 | 100 |
| 2017-07-13 | $27.00 | $27.00 | $27.00 | $27.00 | $24.95 | 552 |
| 2017-07-12 | $26.89 | $26.89 | $26.87 | $26.87 | $24.83 | 2,003 |
| 2017-07-11 | $26.80 | $26.80 | $26.80 | $26.80 | $24.76 | 220 |
| 2017-07-10 | $26.81 | $26.81 | $26.81 | $26.81 | $24.77 | 3 |
| 2017-07-07 | $26.81 | $26.81 | $26.81 | $26.81 | $24.77 | 700 |
| 2017-07-06 | $26.86 | $26.86 | $26.74 | $26.74 | $24.71 | 704 |
| 2017-07-05 | $26.90 | $26.90 | $26.90 | $26.90 | $24.85 | 2 |
| 2017-07-03 | $26.90 | $26.90 | $26.90 | $26.90 | $24.85 | 100 |
| 2017-06-30 | $26.91 | $26.91 | $26.90 | $26.90 | $24.85 | 677 |
| 2017-06-29 | $26.97 | $26.97 | $26.97 | $26.97 | $24.92 | 100 |
| 2017-06-28 | $26.97 | $26.97 | $26.97 | $26.97 | $24.92 | 400 |
| 2017-06-27 | $27.00 | $27.00 | $26.92 | $26.92 | $24.87 | 1,400 |
| 2017-06-26 | $27.18 | $27.18 | $27.18 | $27.18 | $25.11 | 800 |
| 2017-06-23 | $27.69 | $27.75 | $27.69 | $27.75 | $25.01 | 1,700 |
| 2017-06-22 | $27.88 | $27.88 | $27.88 | $27.88 | $25.13 | 200 |
| 2017-06-21 | $27.88 | $27.88 | $27.88 | $27.88 | $25.13 | 100 |
| 2017-06-20 | $27.87 | $27.87 | $27.82 | $27.82 | $25.07 | 2,500 |
| 2017-06-19 | $28.13 | $28.13 | $28.13 | $28.13 | $25.35 | 1 |
| 2017-06-16 | $27.95 | $27.95 | $27.94 | $27.94 | $25.18 | 1,000 |
| 2017-06-15 | $27.96 | $27.96 | $27.96 | $27.96 | $25.20 | 604 |
| 2017-06-14 | $27.99 | $27.99 | $27.99 | $27.99 | $25.22 | 100 |
| 2017-06-13 | $27.99 | $27.99 | $27.99 | $27.99 | $25.22 | 100 |
| 2017-06-12 | $27.99 | $27.99 | $27.99 | $27.99 | $25.22 | 18 |
| 2017-06-09 | $27.99 | $27.99 | $27.99 | $27.99 | $25.22 | 683 |
| 2017-06-08 | $28.17 | $28.17 | $28.17 | $28.17 | $25.38 | 25 |
| 2017-06-07 | $28.17 | $28.17 | $28.17 | $28.17 | $25.38 | 106 |
| 2017-06-06 | $28.18 | $28.18 | $28.17 | $28.17 | $25.38 | 702 |
| 2017-06-05 | $28.14 | $28.14 | $28.14 | $28.14 | $25.36 | 15 |
| 2017-06-02 | $27.97 | $28.00 | $27.97 | $28.00 | $25.23 | 3,089 |
| 2017-06-01 | $27.90 | $27.90 | $27.90 | $27.90 | $25.14 | 223 |
| 2017-05-31 | $27.61 | $27.64 | $27.56 | $27.58 | $24.86 | 3,881 |
| 2017-05-30 | $27.09 | $27.09 | $27.09 | $27.09 | $24.41 | 7 |
| 2017-05-26 | $27.09 | $27.09 | $27.09 | $27.09 | $24.41 | 86 |
| 2017-05-25 | $27.09 | $27.09 | $27.09 | $27.09 | $24.41 | 0 |
| 2017-05-24 | $27.09 | $27.09 | $27.09 | $27.09 | $24.41 | 26 |
| 2017-05-23 | $27.09 | $27.09 | $27.09 | $27.09 | $24.41 | 100 |
| 2017-05-22 | $26.74 | $26.74 | $26.74 | $26.74 | $24.10 | 0 |
| 2017-05-19 | $26.74 | $26.74 | $26.74 | $26.74 | $24.10 | 4 |
| 2017-05-18 | $26.74 | $26.74 | $26.74 | $26.74 | $24.10 | 0 |
| 2017-05-17 | $26.84 | $26.85 | $26.74 | $26.74 | $24.10 | 1,540 |
| 2017-05-16 | $26.68 | $26.68 | $26.68 | $26.68 | $24.04 | 0 |
| 2017-05-15 | $26.68 | $26.68 | $26.68 | $26.68 | $24.04 | 0 |
| 2017-05-12 | $26.68 | $26.68 | $26.68 | $26.68 | $24.04 | 0 |
| 2017-05-11 | $26.68 | $26.68 | $26.68 | $26.68 | $24.04 | 0 |
| 2017-05-10 | $26.68 | $26.68 | $26.68 | $26.68 | $24.04 | 0 |
| 2017-05-09 | $26.68 | $26.68 | $26.68 | $26.68 | $24.04 | 0 |
| 2017-05-08 | $26.68 | $26.68 | $26.68 | $26.68 | $24.04 | 100 |
| 2017-05-05 | $26.44 | $26.44 | $26.44 | $26.44 | $23.83 | 0 |
| 2017-05-04 | $26.75 | $26.75 | $26.44 | $26.44 | $23.83 | 4,000 |
| 2017-05-03 | $26.92 | $26.92 | $26.76 | $26.77 | $24.13 | 8,200 |
| 2017-05-02 | $26.82 | $26.82 | $26.82 | $26.82 | $24.17 | 500 |
| 2017-05-01 | $26.66 | $26.66 | $26.66 | $26.66 | $24.03 | 0 |
| 2017-04-28 | $26.66 | $26.66 | $26.66 | $26.66 | $24.03 | 150 |
| 2017-04-27 | $26.86 | $26.86 | $26.86 | $26.86 | $24.21 | 7 |
| 2017-04-26 | $26.80 | $26.80 | $26.80 | $26.80 | $24.15 | 90 |
| 2017-04-25 | $26.80 | $26.80 | $26.80 | $26.80 | $24.15 | 0 |
| 2017-04-24 | $26.80 | $26.80 | $26.80 | $26.80 | $24.15 | 365 |
| 2017-04-21 | $26.62 | $26.62 | $26.62 | $26.62 | $23.99 | 0 |
| 2017-04-20 | $26.62 | $26.62 | $26.62 | $26.62 | $23.99 | 1 |
| 2017-04-19 | $26.62 | $26.62 | $26.62 | $26.62 | $23.99 | 300 |
| 2017-04-18 | $26.38 | $26.38 | $26.38 | $26.38 | $23.78 | 31 |
| 2017-04-17 | $26.38 | $26.38 | $26.38 | $26.38 | $23.78 | 0 |
| 2017-04-13 | $26.38 | $26.38 | $26.38 | $26.38 | $23.78 | 0 |
| 2017-04-12 | $26.38 | $26.38 | $26.38 | $26.38 | $23.78 | 110 |
| 2017-04-11 | $26.38 | $26.38 | $26.38 | $26.38 | $23.78 | 0 |
| 2017-04-10 | $26.38 | $26.38 | $26.38 | $26.38 | $23.78 | 0 |
| 2017-04-07 | $26.38 | $26.38 | $26.38 | $26.38 | $23.78 | 55 |
| 2017-04-06 | $26.40 | $26.40 | $26.38 | $26.38 | $23.78 | 380 |
| 2017-04-05 | $26.20 | $26.20 | $26.20 | $26.20 | $23.61 | 1,260 |
| 2017-04-04 | $26.08 | $26.11 | $26.08 | $26.11 | $23.53 | 800 |
| 2017-04-03 | $26.01 | $26.01 | $26.01 | $26.01 | $23.44 | 97 |
| 2017-03-31 | $26.01 | $26.01 | $26.01 | $26.01 | $23.44 | 106 |
| 2017-03-30 | $26.01 | $26.01 | $26.01 | $26.01 | $23.44 | 11 |
| 2017-03-29 | $25.87 | $25.87 | $25.87 | $25.87 | $23.31 | 0 |
| 2017-03-28 | $25.87 | $25.87 | $25.87 | $25.87 | $23.31 | 101 |
| 2017-03-27 | $25.71 | $25.71 | $25.71 | $25.71 | $23.17 | 400 |
| 2017-03-24 | $25.87 | $25.87 | $25.87 | $25.87 | $23.31 | 1 |
| 2017-03-23 | $25.86 | $25.86 | $25.86 | $25.86 | $23.30 | 0 |
| 2017-03-22 | $25.82 | $25.86 | $25.82 | $25.86 | $23.30 | 200 |
| 2017-03-21 | $25.85 | $25.97 | $25.85 | $25.86 | $23.30 | 1,548 |
| 2017-03-20 | $25.85 | $25.85 | $25.85 | $25.85 | $23.30 | 400 |
| 2017-03-17 | $25.85 | $25.85 | $25.85 | $25.85 | $23.30 | 428 |
| 2017-03-16 | $25.41 | $25.41 | $25.41 | $25.41 | $22.90 | 0 |
| 2017-03-15 | $25.41 | $25.41 | $25.41 | $25.41 | $22.90 | 0 |
| 2017-03-14 | $25.41 | $25.41 | $25.41 | $25.41 | $22.90 | 2 |
| 2017-03-13 | $25.58 | $25.58 | $25.58 | $25.58 | $23.05 | 20 |
| 2017-03-10 | $25.58 | $25.58 | $25.58 | $25.58 | $23.05 | 2 |
| 2017-03-09 | $25.17 | $25.17 | $25.17 | $25.17 | $22.68 | 1 |
| 2017-03-08 | $25.17 | $25.17 | $25.17 | $25.17 | $22.68 | 0 |
| 2017-03-07 | $25.17 | $25.17 | $25.17 | $25.17 | $22.68 | 1 |
| 2017-03-06 | $25.17 | $25.17 | $25.17 | $25.17 | $22.68 | 1 |
| 2017-03-03 | $25.36 | $25.36 | $25.36 | $25.36 | $22.85 | 0 |
| 2017-03-02 | $25.36 | $25.36 | $25.36 | $25.36 | $22.85 | 0 |
| 2017-03-01 | $25.36 | $25.36 | $25.36 | $25.36 | $22.85 | 0 |
| 2017-02-28 | $25.36 | $25.36 | $25.36 | $25.36 | $22.85 | 0 |
| 2017-02-27 | $25.36 | $25.36 | $25.36 | $25.36 | $22.85 | 0 |
| 2017-02-24 | $25.36 | $25.36 | $25.36 | $25.36 | $22.85 | 3 |
| 2017-02-23 | $25.20 | $25.20 | $25.20 | $25.20 | $22.71 | 0 |
| 2017-02-22 | $25.20 | $25.20 | $25.20 | $25.20 | $22.71 | 0 |
| 2017-02-21 | $25.20 | $25.20 | $25.20 | $25.20 | $22.71 | 107 |
| 2017-02-17 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-02-16 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-02-15 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-02-14 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 1 |
| 2017-02-13 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-02-10 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-02-09 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-02-08 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-02-07 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-02-06 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-02-03 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-02-02 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-02-01 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 40 |
| 2017-01-31 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-30 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-27 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-26 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-25 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-24 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-23 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-20 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-19 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-18 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-17 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-13 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-12 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-11 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-10 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-09 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-06 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 0 |
| 2017-01-05 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 2 |
| 2017-01-04 | $24.11 | $24.11 | $24.11 | $24.11 | $21.73 | 1 |
| 2017-01-03 | $24.08 | $24.11 | $24.08 | $24.11 | $21.73 | 200 |
| 2016-12-30 | $23.56 | $23.56 | $23.56 | $23.56 | $21.23 | 0 |
| 2016-12-29 | $23.56 | $23.56 | $23.56 | $23.56 | $21.23 | 37 |
| 2016-12-28 | $23.56 | $23.56 | $23.56 | $23.56 | $21.23 | 52 |
| 2016-12-27 | $23.56 | $23.56 | $23.56 | $23.56 | $21.23 | 0 |
| 2016-12-23 | $23.56 | $23.56 | $23.56 | $23.56 | $21.23 | 0 |
| 2016-12-22 | $24.27 | $24.27 | $24.25 | $24.26 | $21.23 | 2,400 |
| 2016-12-21 | $24.32 | $24.32 | $24.32 | $24.32 | $21.29 | 0 |
| 2016-12-20 | $24.32 | $24.32 | $24.32 | $24.32 | $21.29 | 0 |
| 2016-12-19 | $24.32 | $24.32 | $24.32 | $24.32 | $21.29 | 0 |
| 2016-12-16 | $24.32 | $24.32 | $24.32 | $24.32 | $21.29 | 0 |
| 2016-12-15 | $24.33 | $24.33 | $24.31 | $24.32 | $21.29 | 700 |
| 2016-12-14 | $24.87 | $24.87 | $24.87 | $24.87 | $21.76 | 0 |
| 2016-12-13 | $24.87 | $24.87 | $24.87 | $24.87 | $21.76 | 200 |
| 2016-12-12 | $24.60 | $24.60 | $24.60 | $24.60 | $21.53 | 400 |
| 2016-12-09 | $24.41 | $24.41 | $24.41 | $24.41 | $21.36 | 0 |
| 2016-12-08 | $24.41 | $24.41 | $24.41 | $24.41 | $21.36 | 0 |
| 2016-12-07 | $24.41 | $24.41 | $24.41 | $24.41 | $21.36 | 0 |
| 2016-12-06 | $24.41 | $24.41 | $24.41 | $24.41 | $21.36 | 200 |
| 2016-12-05 | $24.28 | $24.28 | $24.28 | $24.28 | $21.25 | 400 |
| 2016-12-02 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-12-01 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-30 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-29 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-28 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-25 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-23 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-22 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-21 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-18 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-17 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-16 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 1 |
| 2016-11-15 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-14 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-11 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-10 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-09 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-08 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-07 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-04 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-03 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-02 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-11-01 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-10-31 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 0 |
| 2016-10-28 | $24.90 | $24.90 | $24.90 | $24.90 | $21.79 | 100 |
| 2016-10-27 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 80 |
| 2016-10-26 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-25 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-24 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-21 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-20 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 80 |
| 2016-10-19 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-18 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-17 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-14 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-13 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-12 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-11 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-10 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-07 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-06 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-05 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-04 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-10-03 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-09-30 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-09-29 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 16 |
| 2016-09-28 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-09-27 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-09-26 | $25.75 | $25.75 | $25.75 | $25.75 | $22.53 | 0 |
| 2016-09-23 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-22 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-21 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-20 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-19 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 1 |
| 2016-09-16 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-15 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-14 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-13 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-12 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-09 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-08 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-07 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-06 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-02 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 0 |
| 2016-09-01 | $26.09 | $26.09 | $26.09 | $26.09 | $22.53 | 100 |
| 2016-08-31 | $26.28 | $26.28 | $26.28 | $26.28 | $22.70 | 0 |
| 2016-08-30 | $26.28 | $26.28 | $26.28 | $26.28 | $22.70 | 100 |
| 2016-08-29 | $26.48 | $26.48 | $26.48 | $26.48 | $22.87 | 0 |
| 2016-08-26 | $26.48 | $26.48 | $26.48 | $26.48 | $22.87 | 0 |
| 2016-08-25 | $26.48 | $26.48 | $26.48 | $26.48 | $22.87 | 0 |
| 2016-08-24 | $26.48 | $26.48 | $26.48 | $26.48 | $22.87 | 0 |
| 2016-08-23 | $26.48 | $26.48 | $26.48 | $26.48 | $22.87 | 100 |
| 2016-08-22 | $26.27 | $26.27 | $26.27 | $26.27 | $22.69 | 300 |
| 2016-08-19 | $26.16 | $26.16 | $26.16 | $26.16 | $22.59 | 0 |
| 2016-08-18 | $26.16 | $26.16 | $26.16 | $26.16 | $22.59 | 0 |
| 2016-08-17 | $26.16 | $26.16 | $26.16 | $26.16 | $22.59 | 0 |
| 2016-08-16 | $26.16 | $26.16 | $26.16 | $26.16 | $22.59 | 0 |
| 2016-08-15 | $26.16 | $26.16 | $26.16 | $26.16 | $22.59 | 0 |
| 2016-08-12 | $26.16 | $26.16 | $26.16 | $26.16 | $22.59 | 0 |
| 2016-08-11 | $26.16 | $26.16 | $26.16 | $26.16 | $22.59 | 1 |
| 2016-08-10 | $26.16 | $26.16 | $26.16 | $26.16 | $22.59 | 900 |
| 2016-08-09 | $25.96 | $25.96 | $25.96 | $25.96 | $22.42 | 0 |
| 2016-08-08 | $25.96 | $25.96 | $25.96 | $25.96 | $22.42 | 0 |
| 2016-08-05 | $25.96 | $25.96 | $25.96 | $25.96 | $22.42 | 0 |
| 2016-08-04 | $25.96 | $25.96 | $25.96 | $25.96 | $22.42 | 0 |
| 2016-08-03 | $25.96 | $25.96 | $25.96 | $25.96 | $22.42 | 0 |
| 2016-08-02 | $25.96 | $25.96 | $25.96 | $25.96 | $22.42 | 0 |
| 2016-08-01 | $25.98 | $25.98 | $25.96 | $25.96 | $22.42 | 1,200 |
| 2016-07-29 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-28 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-27 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-26 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-25 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-22 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-21 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-20 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-19 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-18 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-15 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-14 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 40 |
| 2016-07-13 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-12 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-11 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-08 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-07 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-06 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 0 |
| 2016-07-05 | $24.56 | $24.56 | $24.56 | $24.56 | $21.21 | 241 |
| 2016-07-01 | $23.83 | $23.83 | $23.83 | $23.83 | $20.58 | 0 |
| 2016-06-30 | $23.83 | $23.83 | $23.83 | $23.83 | $20.58 | 0 |
| 2016-06-29 | $23.83 | $23.83 | $23.83 | $23.83 | $20.58 | 0 |
| 2016-06-28 | $23.83 | $23.83 | $23.83 | $23.83 | $20.58 | 1 |
| 2016-06-27 | $23.83 | $23.83 | $23.83 | $23.83 | $20.58 | 0 |
| 2016-06-24 | $23.83 | $23.83 | $23.83 | $23.83 | $20.58 | 0 |
| 2016-06-23 | $23.83 | $23.83 | $23.83 | $23.83 | $20.58 | 17 |
| 2016-06-22 | $23.83 | $23.83 | $23.83 | $23.83 | $20.58 | 0 |
| 2016-06-21 | $23.83 | $23.83 | $23.83 | $23.83 | $20.58 | 0 |
| 2016-06-20 | $23.83 | $23.83 | $23.83 | $23.83 | $20.58 | 0 |
| 2016-06-17 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-06-16 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-06-15 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-06-14 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-06-13 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-06-10 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-06-09 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-06-08 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-06-07 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-06-06 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-06-03 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-06-02 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-06-01 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-05-31 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-05-27 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-05-26 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-05-25 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-05-24 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 0 |
| 2016-05-23 | $24.17 | $24.17 | $24.17 | $24.17 | $20.58 | 100 |
| 2016-05-20 | $24.32 | $24.32 | $24.32 | $24.32 | $20.71 | 0 |
| 2016-05-19 | $24.32 | $24.32 | $24.32 | $24.32 | $20.71 | 0 |
| 2016-05-18 | $24.32 | $24.32 | $24.32 | $24.32 | $20.71 | 0 |
| 2016-05-17 | $24.32 | $24.32 | $24.32 | $24.32 | $20.71 | 0 |
| 2016-05-16 | $24.32 | $24.32 | $24.32 | $24.32 | $20.71 | 0 |
| 2016-05-13 | $24.32 | $24.32 | $24.32 | $24.32 | $20.71 | 0 |
| 2016-05-12 | $24.32 | $24.32 | $24.32 | $24.32 | $20.71 | 0 |
| 2016-05-11 | $24.32 | $24.32 | $24.32 | $24.32 | $20.71 | 0 |
| 2016-05-10 | $24.32 | $24.32 | $24.32 | $24.32 | $20.71 | 0 |
| 2016-05-09 | $24.32 | $24.32 | $24.32 | $24.32 | $20.71 | 0 |
| 2016-05-06 | $24.31 | $24.32 | $24.31 | $24.32 | $20.71 | 200 |
| 2016-05-05 | $24.40 | $24.40 | $24.40 | $24.40 | $20.78 | 800 |
| 2016-05-04 | $24.46 | $24.46 | $24.46 | $24.46 | $20.83 | 0 |
| 2016-05-03 | $24.49 | $24.49 | $24.46 | $24.46 | $20.83 | 400 |
| 2016-05-02 | $24.81 | $24.81 | $24.81 | $24.81 | $21.13 | 0 |
| 2016-04-29 | $24.81 | $24.81 | $24.81 | $24.81 | $21.13 | 0 |
| 2016-04-28 | $24.80 | $24.81 | $24.80 | $24.81 | $21.13 | 1,180 |
| 2016-04-27 | $24.90 | $24.90 | $24.90 | $24.90 | $21.21 | 0 |
| 2016-04-26 | $24.90 | $24.90 | $24.90 | $24.90 | $21.21 | 0 |
| 2016-04-25 | $24.90 | $24.90 | $24.90 | $24.90 | $21.21 | 0 |
| 2016-04-22 | $24.90 | $24.90 | $24.90 | $24.90 | $21.21 | 0 |
| 2016-04-21 | $24.90 | $24.90 | $24.90 | $24.90 | $21.21 | 0 |
| 2016-04-20 | $24.90 | $24.90 | $24.90 | $24.90 | $21.21 | 25 |
| 2016-04-19 | $24.93 | $24.93 | $24.90 | $24.90 | $21.21 | 272 |
| 2016-04-18 | $24.75 | $24.75 | $24.75 | $24.75 | $21.08 | 0 |
| 2016-04-15 | $24.75 | $24.75 | $24.75 | $24.75 | $21.08 | 0 |
| 2016-04-14 | $24.75 | $24.75 | $24.75 | $24.75 | $21.08 | 0 |
| 2016-04-13 | $24.75 | $24.75 | $24.75 | $24.75 | $21.08 | 212 |
| 2016-04-12 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-04-11 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-04-08 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-04-07 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-04-06 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-04-05 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-04-04 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-04-01 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-31 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-30 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-29 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-28 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-24 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-23 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-22 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-21 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-18 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-17 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-16 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-15 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-14 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-11 | $23.54 | $23.54 | $23.54 | $23.54 | $20.05 | 0 |
| 2016-03-10 | $23.60 | $23.60 | $23.54 | $23.54 | $20.05 | 200 |
| 2016-03-09 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-03-08 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-03-07 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-03-04 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-03-03 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-03-02 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-03-01 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-02-29 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-02-26 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-02-25 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-02-24 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-02-23 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-02-22 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-02-19 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-02-18 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-02-17 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 0 |
| 2016-02-16 | $22.23 | $22.23 | $22.23 | $22.23 | $18.93 | 400 |
| 2016-02-12 | $21.91 | $21.91 | $21.91 | $21.91 | $18.66 | 0 |
| 2016-02-11 | $21.91 | $21.91 | $21.91 | $21.91 | $18.66 | 0 |
| 2016-02-10 | $21.91 | $21.91 | $21.91 | $21.91 | $18.66 | 400 |
| 2016-02-09 | $21.51 | $21.71 | $21.51 | $21.56 | $18.36 | 994 |
| 2016-02-08 | $22.46 | $22.46 | $22.46 | $22.46 | $19.13 | 0 |
| 2016-02-05 | $22.46 | $22.46 | $22.46 | $22.46 | $19.13 | 0 |
| 2016-02-04 | $22.46 | $22.46 | $22.46 | $22.46 | $19.13 | 400 |
| 2016-02-03 | $22.47 | $22.47 | $22.47 | $22.47 | $19.14 | 0 |
| 2016-02-02 | $22.52 | $22.52 | $22.47 | $22.47 | $19.14 | 1,700 |
| 2016-02-01 | $21.61 | $21.61 | $21.61 | $21.61 | $18.41 | 0 |
| 2016-01-29 | $21.61 | $21.61 | $21.61 | $21.61 | $18.41 | 0 |
| 2016-01-28 | $21.61 | $21.61 | $21.61 | $21.61 | $18.41 | 0 |
| 2016-01-27 | $21.61 | $21.61 | $21.61 | $21.61 | $18.41 | 25 |
| 2016-01-26 | $21.61 | $21.61 | $21.61 | $21.61 | $18.41 | 0 |
| 2016-01-25 | $21.61 | $21.61 | $21.61 | $21.61 | $18.41 | 0 |
| 2016-01-22 | $21.61 | $21.61 | $21.61 | $21.61 | $18.41 | 0 |
| 2016-01-21 | $21.74 | $21.74 | $21.61 | $21.61 | $18.41 | 200 |
| 2016-01-20 | $22.86 | $22.86 | $22.86 | $22.86 | $19.47 | 0 |
| 2016-01-19 | $22.86 | $22.86 | $22.86 | $22.86 | $19.47 | 25 |
| 2016-01-15 | $22.86 | $22.86 | $22.86 | $22.86 | $19.47 | 0 |
| 2016-01-14 | $22.86 | $22.86 | $22.86 | $22.86 | $19.47 | 0 |
| 2016-01-13 | $22.86 | $22.86 | $22.86 | $22.86 | $19.47 | 0 |
| 2016-01-12 | $22.86 | $22.86 | $22.86 | $22.86 | $19.47 | 700 |
| 2016-01-11 | $23.90 | $23.90 | $23.90 | $23.90 | $20.36 | 0 |
| 2016-01-08 | $23.90 | $23.90 | $23.90 | $23.90 | $20.36 | 0 |
| 2016-01-07 | $23.90 | $23.90 | $23.90 | $23.90 | $20.36 | 0 |
| 2016-01-06 | $23.90 | $23.90 | $23.90 | $23.90 | $20.36 | 0 |
| 2016-01-05 | $23.90 | $23.90 | $23.90 | $23.90 | $20.36 | 800 |
| 2016-01-04 | $24.47 | $24.47 | $24.47 | $24.47 | $20.84 | 0 |