WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA (HGSD) Exchange: BATS
Data as of May 9, 2025
$24.90 ($0.00) 0.00%
WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.90 |
| Previous Close | $24.90 |
| High | $24.90 |
| Low | $24.90 |
| Adjusted Open | $24.90 |
| Previous Adjusted Close | $24.90 |
| Adjusted High | $24.90 |
| Adjusted Low | $24.90 |
Invest in WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA (HGSD)
Historical Stock Data for WISDOMTREE GLOBAL HEDGED SMALLCAP DIVIDEND FUND NA (HGSD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-04-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-04-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-04-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-04-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-04-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-04-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-04-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-03-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-03-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-03-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-03-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-03-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-03-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-03-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-03-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2019-03-14 | $24.93 | $24.94 | $24.90 | $24.90 | $24.90 | 1,722 |
| 2019-03-13 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2019-03-12 | $24.96 | $24.98 | $24.96 | $24.96 | $24.96 | 840 |
| 2019-03-11 | $24.87 | $24.92 | $24.87 | $24.92 | $24.92 | 105 |
| 2019-03-08 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 1 |
| 2019-03-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 10 |
| 2019-03-06 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 2 |
| 2019-03-05 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2019-03-04 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 3 |
| 2019-03-01 | $25.26 | $25.32 | $25.26 | $25.32 | $25.32 | 200 |
| 2019-02-28 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2019-02-27 | $25.23 | $25.27 | $25.21 | $25.21 | $25.21 | 2,883 |
| 2019-02-26 | $25.34 | $25.34 | $25.33 | $25.33 | $25.33 | 8,875 |
| 2019-02-25 | $25.50 | $25.50 | $25.45 | $25.45 | $25.45 | 268 |
| 2019-02-22 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 11 |
| 2019-02-21 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2019-02-20 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2019-02-19 | $25.24 | $25.24 | $25.20 | $25.20 | $25.20 | 200 |
| 2019-02-15 | $25.08 | $25.13 | $25.08 | $25.13 | $25.13 | 2,246 |
| 2019-02-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 6 |
| 2019-02-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 53 |
| 2019-02-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 3 |
| 2019-02-11 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 10 |
| 2019-02-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 15 |
| 2019-02-07 | $24.52 | $24.55 | $24.52 | $24.55 | $24.55 | 102 |
| 2019-02-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 3 |
| 2019-02-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 1 |
| 2019-02-04 | $24.51 | $24.57 | $24.51 | $24.57 | $24.57 | 217 |
| 2019-02-01 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 2 |
| 2019-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2019-01-30 | $24.37 | $24.40 | $24.37 | $24.40 | $24.40 | 286 |
| 2019-01-29 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 15 |
| 2019-01-28 | $24.36 | $24.42 | $24.36 | $24.42 | $24.42 | 162 |
| 2019-01-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2019-01-24 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2019-01-23 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 20 |
| 2019-01-22 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1 |
| 2019-01-18 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 47 |
| 2019-01-17 | $24.18 | $24.24 | $24.18 | $24.24 | $24.24 | 283 |
| 2019-01-16 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2019-01-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1 |
| 2019-01-14 | $23.90 | $23.91 | $23.85 | $23.85 | $23.85 | 2,102 |
| 2019-01-11 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 83 |
| 2019-01-10 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1 |
| 2019-01-09 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 3 |
| 2019-01-08 | $23.84 | $23.87 | $23.79 | $23.79 | $23.79 | 2,934 |
| 2019-01-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2019-01-04 | $23.26 | $23.31 | $23.21 | $23.31 | $23.31 | 1,029 |
| 2019-01-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 50 |
| 2019-01-02 | $22.74 | $22.79 | $22.73 | $22.77 | $22.77 | 5,409 |
| 2018-12-31 | $22.66 | $22.66 | $22.61 | $22.61 | $22.61 | 195 |
| 2018-12-28 | $22.69 | $22.70 | $22.69 | $22.70 | $22.70 | 202 |
| 2018-12-27 | $22.15 | $22.44 | $22.11 | $22.44 | $22.44 | 1,085 |
| 2018-12-26 | $21.98 | $22.52 | $21.98 | $22.52 | $22.52 | 3,456 |
| 2018-12-24 | $21.93 | $21.93 | $21.77 | $21.77 | $21.77 | 475 |
| 2018-12-21 | $22.61 | $22.61 | $22.21 | $22.21 | $22.15 | 119 |
| 2018-12-20 | $22.38 | $22.63 | $22.38 | $22.59 | $22.53 | 1,603 |
| 2018-12-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.78 | 35 |
| 2018-12-18 | $23.18 | $23.18 | $23.18 | $23.18 | $23.12 | 112 |
| 2018-12-17 | $23.09 | $23.09 | $23.09 | $23.09 | $23.03 | 7 |
| 2018-12-14 | $23.61 | $23.61 | $23.61 | $23.61 | $23.54 | 0 |
| 2018-12-13 | $23.89 | $23.89 | $23.89 | $23.89 | $23.83 | 87 |
| 2018-12-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.92 | 0 |
| 2018-12-11 | $23.78 | $23.78 | $23.78 | $23.78 | $23.72 | 0 |
| 2018-12-10 | $23.85 | $23.85 | $23.81 | $23.81 | $23.75 | 180 |
| 2018-12-07 | $23.97 | $23.97 | $23.97 | $23.97 | $23.91 | 42 |
| 2018-12-06 | $24.86 | $24.86 | $24.86 | $24.86 | $24.79 | 0 |
| 2018-12-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.79 | 1,108 |
| 2018-12-03 | $25.03 | $25.03 | $25.03 | $25.03 | $24.96 | 0 |
| 2018-11-30 | $25.03 | $25.03 | $25.03 | $25.03 | $24.96 | 1 |
| 2018-11-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.91 | 146 |
| 2018-11-28 | $25.03 | $25.06 | $25.03 | $25.06 | $24.99 | 1,777 |
| 2018-11-27 | $24.61 | $24.61 | $24.61 | $24.61 | $24.55 | 1 |
| 2018-11-26 | $24.61 | $24.61 | $24.61 | $24.61 | $24.55 | 0 |
| 2018-11-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.55 | 0 |
| 2018-11-21 | $24.58 | $24.65 | $24.57 | $24.61 | $24.55 | 3,943 |
| 2018-11-20 | $24.43 | $24.43 | $24.43 | $24.43 | $24.36 | 11 |
| 2018-11-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 0 |
| 2018-11-16 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 0 |
| 2018-11-15 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 0 |
| 2018-11-14 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 0 |
| 2018-11-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 1 |
| 2018-11-12 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
| 2018-11-09 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
| 2018-11-08 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
| 2018-11-07 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
| 2018-11-06 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
| 2018-11-05 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 1 |
| 2018-11-02 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
| 2018-11-01 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
| 2018-10-31 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
| 2018-10-30 | $24.18 | $24.18 | $24.18 | $24.18 | $24.11 | 0 |
| 2018-10-29 | $24.42 | $24.42 | $24.18 | $24.18 | $24.11 | 858 |
| 2018-10-26 | $24.01 | $24.01 | $24.01 | $24.01 | $23.95 | 69 |
| 2018-10-25 | $24.01 | $24.01 | $24.01 | $24.01 | $23.95 | 1 |
| 2018-10-24 | $24.35 | $24.35 | $24.01 | $24.01 | $23.95 | 1,000 |
| 2018-10-23 | $24.53 | $24.53 | $24.52 | $24.52 | $24.45 | 1,479 |
| 2018-10-22 | $24.67 | $24.67 | $24.66 | $24.66 | $24.59 | 421 |
| 2018-10-19 | $24.81 | $24.81 | $24.81 | $24.81 | $24.74 | 300 |
| 2018-10-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.78 | 1,200 |
| 2018-10-17 | $25.00 | $25.16 | $24.98 | $25.16 | $25.09 | 84,871 |
| 2018-10-16 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 0 |
| 2018-10-15 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 0 |
| 2018-10-12 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 70 |
| 2018-10-11 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 9 |
| 2018-10-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 2 |
| 2018-10-09 | $25.63 | $25.63 | $25.63 | $25.63 | $25.56 | 200 |
| 2018-10-08 | $25.66 | $25.66 | $25.66 | $25.66 | $25.59 | 300 |
| 2018-10-05 | $25.92 | $25.92 | $25.92 | $25.92 | $25.85 | 0 |
| 2018-10-04 | $25.92 | $25.92 | $25.92 | $25.92 | $25.85 | 638 |
| 2018-10-03 | $26.06 | $26.06 | $26.06 | $26.06 | $25.99 | 300 |
| 2018-10-02 | $26.09 | $26.09 | $26.09 | $26.09 | $26.02 | 414 |
| 2018-10-01 | $26.36 | $26.36 | $26.09 | $26.12 | $26.05 | 24,107 |
| 2018-09-28 | $26.36 | $26.40 | $26.25 | $26.26 | $26.19 | 2,956 |
| 2018-09-27 | $26.30 | $26.34 | $26.21 | $26.21 | $26.14 | 8,528 |
| 2018-09-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.42 | 752 |
| 2018-09-25 | $26.49 | $26.49 | $26.49 | $26.49 | $26.42 | 150,005 |
| 2018-09-24 | $26.55 | $26.55 | $26.20 | $26.49 | $26.35 | 368,168 |
| 2018-09-21 | $26.77 | $26.77 | $26.77 | $26.77 | $26.63 | 0 |
| 2018-09-20 | $26.70 | $26.77 | $26.57 | $26.77 | $26.63 | 2,021 |
| 2018-09-19 | $26.77 | $26.77 | $26.77 | $26.77 | $26.63 | 100 |
| 2018-09-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.41 | 0 |
| 2018-09-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.41 | 0 |
| 2018-09-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.41 | 21 |
| 2018-09-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.41 | 300 |
| 2018-09-12 | $26.31 | $26.31 | $26.31 | $26.31 | $26.17 | 13 |
| 2018-09-11 | $26.43 | $26.43 | $26.43 | $26.43 | $26.29 | 0 |
| 2018-09-10 | $26.43 | $26.43 | $26.43 | $26.43 | $26.29 | 100 |
| 2018-09-07 | $26.40 | $26.43 | $26.40 | $26.43 | $26.29 | 700 |
| 2018-09-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.64 | 0 |
| 2018-09-05 | $26.78 | $26.78 | $26.78 | $26.78 | $26.64 | 0 |
| 2018-09-04 | $26.78 | $26.78 | $26.78 | $26.78 | $26.64 | 6 |
| 2018-08-31 | $26.78 | $26.78 | $26.78 | $26.78 | $26.64 | 200 |
| 2018-08-30 | $26.71 | $26.71 | $26.71 | $26.71 | $26.57 | 0 |
| 2018-08-29 | $26.71 | $26.71 | $26.71 | $26.71 | $26.57 | 0 |
| 2018-08-28 | $26.72 | $26.72 | $26.72 | $26.72 | $26.58 | 200 |
| 2018-08-27 | $26.82 | $26.82 | $26.67 | $26.67 | $26.53 | 1,994 |
| 2018-08-24 | $26.56 | $26.56 | $26.56 | $26.56 | $26.42 | 0 |
| 2018-08-23 | $26.56 | $26.56 | $26.56 | $26.56 | $26.42 | 2 |
| 2018-08-22 | $26.68 | $26.68 | $26.68 | $26.68 | $26.54 | 51 |
| 2018-08-21 | $26.04 | $26.04 | $26.04 | $26.04 | $25.90 | 1 |
| 2018-08-20 | $26.04 | $26.04 | $26.04 | $26.04 | $25.90 | 1 |
| 2018-08-17 | $26.04 | $26.04 | $26.03 | $26.04 | $25.90 | 2,925 |
| 2018-08-16 | $26.14 | $26.14 | $26.14 | $26.14 | $26.00 | 1,002 |
| 2018-08-15 | $25.93 | $25.93 | $25.83 | $25.83 | $25.69 | 2,100 |
| 2018-08-14 | $26.21 | $26.21 | $26.12 | $26.12 | $25.98 | 1,602 |
| 2018-08-13 | $26.06 | $26.06 | $26.01 | $26.01 | $25.87 | 2,132 |
| 2018-08-10 | $26.19 | $26.19 | $26.18 | $26.18 | $26.04 | 2,000 |
| 2018-08-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.21 | 100 |
| 2018-08-08 | $26.21 | $26.30 | $26.21 | $26.29 | $26.15 | 2,000 |
| 2018-08-07 | $26.38 | $26.38 | $26.31 | $26.31 | $26.17 | 3,323 |
| 2018-08-06 | $26.27 | $26.27 | $26.27 | $26.27 | $26.13 | 1,000 |
| 2018-08-03 | $26.19 | $26.19 | $26.19 | $26.19 | $26.05 | 0 |
| 2018-08-02 | $26.19 | $26.19 | $26.19 | $26.19 | $26.05 | 100 |
| 2018-08-01 | $26.39 | $26.39 | $26.39 | $26.39 | $26.25 | 0 |
| 2018-07-31 | $26.39 | $26.39 | $26.39 | $26.39 | $26.25 | 2 |
| 2018-07-30 | $26.29 | $26.29 | $26.29 | $26.29 | $26.15 | 2 |
| 2018-07-27 | $26.29 | $26.29 | $26.29 | $26.29 | $26.15 | 1,100 |
| 2018-07-26 | $26.30 | $26.30 | $26.30 | $26.30 | $26.16 | 2 |
| 2018-07-25 | $26.30 | $26.30 | $26.30 | $26.30 | $26.16 | 1,000 |
| 2018-07-24 | $26.20 | $26.20 | $26.20 | $26.20 | $26.06 | 40 |
| 2018-07-23 | $26.25 | $26.25 | $26.20 | $26.20 | $26.06 | 404 |
| 2018-07-20 | $26.20 | $26.20 | $26.20 | $26.20 | $26.06 | 0 |
| 2018-07-19 | $26.23 | $26.23 | $26.20 | $26.20 | $26.06 | 290 |
| 2018-07-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.06 | 1 |
| 2018-07-17 | $26.10 | $26.10 | $26.03 | $26.10 | $25.96 | 5,205 |
| 2018-07-16 | $25.99 | $25.99 | $25.89 | $25.92 | $25.78 | 6,200 |
| 2018-07-13 | $26.10 | $26.10 | $26.10 | $26.10 | $25.96 | 1,000 |
| 2018-07-12 | $26.15 | $26.16 | $26.15 | $26.16 | $26.02 | 324 |
| 2018-07-11 | $25.99 | $25.99 | $25.96 | $25.96 | $25.82 | 2,120 |
| 2018-07-10 | $26.22 | $26.27 | $26.22 | $26.22 | $26.08 | 1,318 |
| 2018-07-09 | $26.15 | $26.15 | $26.07 | $26.10 | $25.96 | 3,700 |
| 2018-07-06 | $26.03 | $26.04 | $25.96 | $25.96 | $25.82 | 2,501 |
| 2018-07-05 | $25.92 | $25.94 | $25.79 | $25.91 | $25.77 | 88,554 |
| 2018-07-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.63 | 0 |
| 2018-07-02 | $25.76 | $25.76 | $25.76 | $25.76 | $25.63 | 2 |
| 2018-06-29 | $26.10 | $26.11 | $25.96 | $25.96 | $25.82 | 2,425 |
| 2018-06-28 | $26.17 | $26.17 | $26.17 | $26.17 | $26.03 | 0 |
| 2018-06-27 | $26.08 | $26.08 | $26.08 | $26.08 | $25.94 | 2 |
| 2018-06-26 | $26.17 | $26.17 | $26.17 | $26.17 | $26.03 | 2 |
| 2018-06-25 | $26.08 | $26.08 | $26.08 | $26.08 | $25.94 | 200 |
| 2018-06-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.25 | 2 |
| 2018-06-21 | $26.58 | $26.58 | $26.58 | $26.58 | $26.29 | 0 |
| 2018-06-20 | $26.58 | $26.58 | $26.58 | $26.58 | $26.29 | 4 |
| 2018-06-19 | $26.58 | $26.58 | $26.58 | $26.58 | $26.29 | 2 |
| 2018-06-18 | $26.60 | $26.63 | $26.58 | $26.58 | $26.29 | 1,998 |
| 2018-06-15 | $26.61 | $26.61 | $26.61 | $26.61 | $26.32 | 100 |
| 2018-06-14 | $26.65 | $26.66 | $26.58 | $26.58 | $26.29 | 1,360 |
| 2018-06-13 | $26.76 | $26.76 | $26.76 | $26.76 | $26.47 | 0 |
| 2018-06-12 | $26.76 | $26.76 | $26.76 | $26.76 | $26.47 | 0 |
| 2018-06-11 | $26.76 | $26.76 | $26.74 | $26.76 | $26.47 | 1,813 |
| 2018-06-08 | $26.63 | $26.63 | $26.63 | $26.63 | $26.34 | 0 |
| 2018-06-07 | $26.72 | $26.72 | $26.54 | $26.63 | $26.34 | 5,052 |
| 2018-06-06 | $26.76 | $26.76 | $26.76 | $26.76 | $26.47 | 881 |
| 2018-06-05 | $26.49 | $26.49 | $26.49 | $26.49 | $26.21 | 188 |
| 2018-06-04 | $26.41 | $26.41 | $26.41 | $26.41 | $26.12 | 185 |
| 2018-06-01 | $26.27 | $26.34 | $26.18 | $26.18 | $25.89 | 3,060 |
| 2018-05-31 | $26.20 | $26.20 | $26.20 | $26.20 | $25.91 | 0 |
| 2018-05-30 | $26.20 | $26.20 | $26.20 | $26.20 | $25.91 | 100 |
| 2018-05-29 | $25.99 | $25.99 | $25.91 | $25.92 | $25.64 | 300 |
| 2018-05-25 | $26.25 | $26.25 | $26.17 | $26.21 | $25.92 | 21,468 |
| 2018-05-24 | $26.28 | $26.29 | $26.28 | $26.29 | $26.00 | 200 |
| 2018-05-23 | $26.29 | $26.36 | $26.28 | $26.29 | $26.00 | 801 |
| 2018-05-22 | $26.28 | $26.28 | $26.28 | $26.28 | $25.99 | 1 |
| 2018-05-21 | $26.28 | $26.28 | $26.28 | $26.28 | $25.99 | 1 |
| 2018-05-18 | $26.28 | $26.28 | $26.28 | $26.28 | $25.99 | 600 |
| 2018-05-17 | $26.13 | $26.13 | $26.13 | $26.13 | $25.84 | 0 |
| 2018-05-16 | $26.13 | $26.13 | $26.13 | $26.13 | $25.84 | 1 |
| 2018-05-15 | $26.13 | $26.13 | $26.13 | $26.13 | $25.84 | 0 |
| 2018-05-14 | $26.13 | $26.13 | $26.13 | $26.13 | $25.84 | 1 |
| 2018-05-11 | $26.13 | $26.13 | $26.13 | $26.13 | $25.84 | 1,000 |
| 2018-05-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.70 | 0 |
| 2018-05-09 | $25.99 | $25.99 | $25.99 | $25.99 | $25.70 | 200 |
| 2018-05-08 | $25.71 | $25.71 | $25.71 | $25.71 | $25.42 | 0 |
| 2018-05-07 | $25.71 | $25.71 | $25.71 | $25.71 | $25.42 | 1 |
| 2018-05-04 | $25.71 | $25.71 | $25.71 | $25.71 | $25.42 | 0 |
| 2018-05-03 | $25.66 | $25.71 | $25.63 | $25.71 | $25.42 | 1,888 |
| 2018-05-02 | $25.56 | $25.56 | $25.56 | $25.56 | $25.28 | 1 |
| 2018-05-01 | $25.60 | $25.60 | $25.56 | $25.56 | $25.28 | 300 |
| 2018-04-30 | $25.66 | $25.66 | $25.66 | $25.66 | $25.38 | 696 |
| 2018-04-27 | $25.76 | $25.76 | $25.76 | $25.76 | $25.47 | 300 |
| 2018-04-26 | $25.71 | $25.71 | $25.69 | $25.69 | $25.41 | 634 |
| 2018-04-25 | $25.49 | $25.50 | $25.41 | $25.50 | $25.22 | 103,438 |
| 2018-04-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.28 | 0 |
| 2018-04-23 | $25.55 | $25.55 | $25.55 | $25.55 | $25.28 | 0 |
| 2018-04-20 | $25.55 | $25.55 | $25.55 | $25.55 | $25.28 | 0 |
| 2018-04-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.28 | 103 |
| 2018-04-18 | $25.44 | $25.44 | $25.44 | $25.44 | $25.16 | 0 |
| 2018-04-17 | $25.44 | $25.44 | $25.44 | $25.44 | $25.16 | 1 |
| 2018-04-16 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 1 |
| 2018-04-13 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
| 2018-04-12 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 3 |
| 2018-04-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
| 2018-04-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
| 2018-04-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
| 2018-04-06 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
| 2018-04-05 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
| 2018-04-04 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
| 2018-04-03 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
| 2018-04-02 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
| 2018-03-29 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
| 2018-03-28 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 0 |
| 2018-03-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.64 | 1 |
| 2018-03-26 | $24.73 | $24.73 | $24.73 | $24.73 | $24.46 | 3 |
| 2018-03-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.68 | 100 |
| 2018-03-22 | $25.28 | $25.28 | $25.28 | $25.28 | $25.00 | 0 |
| 2018-03-21 | $25.27 | $25.28 | $25.27 | $25.28 | $25.00 | 732 |
| 2018-03-20 | $25.40 | $25.40 | $25.40 | $25.40 | $25.12 | 0 |
| 2018-03-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.12 | 0 |
| 2018-03-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.12 | 0 |
| 2018-03-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.12 | 100 |
| 2018-03-14 | $25.56 | $25.56 | $25.56 | $25.56 | $25.18 | 3 |
| 2018-03-13 | $25.56 | $25.56 | $25.56 | $25.56 | $25.18 | 21,500 |
| 2018-03-12 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 0 |
| 2018-03-09 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 0 |
| 2018-03-08 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 0 |
| 2018-03-07 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 0 |
| 2018-03-06 | $25.18 | $25.18 | $25.18 | $25.18 | $24.81 | 200 |
| 2018-03-05 | $25.53 | $25.53 | $25.53 | $25.53 | $25.15 | 1 |
| 2018-03-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.15 | 0 |
| 2018-03-01 | $25.53 | $25.53 | $25.53 | $25.53 | $25.15 | 0 |
| 2018-02-28 | $25.53 | $25.53 | $25.53 | $25.53 | $25.15 | 0 |
| 2018-02-27 | $25.53 | $25.53 | $25.53 | $25.53 | $25.15 | 100 |
| 2018-02-26 | $25.49 | $25.50 | $25.48 | $25.49 | $25.12 | 1,705 |
| 2018-02-23 | $25.34 | $25.34 | $25.34 | $25.34 | $24.96 | 2 |
| 2018-02-22 | $25.34 | $25.34 | $25.34 | $25.34 | $24.96 | 1 |
| 2018-02-21 | $25.20 | $25.20 | $25.20 | $25.20 | $24.83 | 0 |
| 2018-02-20 | $25.20 | $25.20 | $25.20 | $25.20 | $24.83 | 100 |
| 2018-02-16 | $25.24 | $25.24 | $25.24 | $25.24 | $24.87 | 400 |
| 2018-02-15 | $24.62 | $24.62 | $24.62 | $24.62 | $24.26 | 0 |
| 2018-02-14 | $24.62 | $24.62 | $24.62 | $24.62 | $24.26 | 0 |
| 2018-02-13 | $24.56 | $24.62 | $24.56 | $24.62 | $24.26 | 1,081 |
| 2018-02-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.40 | 182 |
| 2018-02-09 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 3 |
| 2018-02-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 0 |
| 2018-02-07 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 0 |
| 2018-02-06 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 300 |
| 2018-02-05 | $25.69 | $25.69 | $25.69 | $25.69 | $25.31 | 100 |
| 2018-02-02 | $25.69 | $25.69 | $25.69 | $25.69 | $25.31 | 621 |
| 2018-02-01 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 0 |
| 2018-01-31 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 0 |
| 2018-01-30 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 13 |
| 2018-01-29 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 69 |
| 2018-01-26 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 0 |
| 2018-01-25 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 1 |
| 2018-01-24 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 0 |
| 2018-01-23 | $26.52 | $26.52 | $26.52 | $26.52 | $26.13 | 100 |
| 2018-01-22 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 0 |
| 2018-01-19 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 0 |
| 2018-01-18 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 0 |
| 2018-01-17 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 0 |
| 2018-01-16 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 14 |
| 2018-01-12 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 0 |
| 2018-01-11 | $26.24 | $26.24 | $26.24 | $26.24 | $25.85 | 17 |
| 2018-01-10 | $26.39 | $26.39 | $26.39 | $26.39 | $26.00 | 3 |
| 2018-01-09 | $26.39 | $26.39 | $26.39 | $26.39 | $26.00 | 1 |
| 2018-01-08 | $26.39 | $26.39 | $26.39 | $26.39 | $26.00 | 1 |
| 2018-01-05 | $26.39 | $26.39 | $26.39 | $26.39 | $26.00 | 2 |
| 2018-01-04 | $26.23 | $26.23 | $26.23 | $26.23 | $25.84 | 0 |
| 2018-01-03 | $26.23 | $26.23 | $26.23 | $26.23 | $25.84 | 0 |
| 2018-01-02 | $26.23 | $26.23 | $26.23 | $26.23 | $25.84 | 100 |
| 2017-12-29 | $26.21 | $26.21 | $26.21 | $26.21 | $25.82 | 1 |
| 2017-12-28 | $26.20 | $26.21 | $26.20 | $26.21 | $25.82 | 700 |
| 2017-12-27 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 0 |
| 2017-12-26 | $25.80 | $25.80 | $25.80 | $25.80 | $25.42 | 0 |
| 2017-12-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 0 |
| 2017-12-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 0 |
| 2017-12-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 0 |
| 2017-12-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 0 |
| 2017-12-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 0 |
| 2017-12-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 1 |
| 2017-12-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 1 |
| 2017-12-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 1 |
| 2017-12-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.22 | 0 |
| 2017-12-11 | $25.82 | $25.82 | $25.80 | $25.80 | $25.22 | 600 |
| 2017-12-08 | $26.04 | $26.04 | $26.04 | $26.04 | $25.45 | 1 |
| 2017-12-07 | $26.04 | $26.04 | $26.04 | $26.04 | $25.45 | 0 |
| 2017-12-06 | $26.04 | $26.04 | $26.04 | $26.04 | $25.45 | 0 |
| 2017-12-05 | $26.04 | $26.04 | $26.04 | $26.04 | $25.45 | 0 |
| 2017-12-04 | $26.04 | $26.04 | $26.04 | $26.04 | $25.45 | 100 |
| 2017-12-01 | $25.69 | $25.69 | $25.69 | $25.69 | $25.11 | 100 |
| 2017-11-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.10 | 0 |
| 2017-11-29 | $25.68 | $25.68 | $25.68 | $25.68 | $25.10 | 0 |
| 2017-11-28 | $25.68 | $25.68 | $25.68 | $25.68 | $25.10 | 453 |
| 2017-11-27 | $25.48 | $25.48 | $25.48 | $25.48 | $24.90 | 275 |
| 2017-11-24 | $25.65 | $25.65 | $25.65 | $25.65 | $25.07 | 1 |
| 2017-11-22 | $25.37 | $25.37 | $25.37 | $25.37 | $24.80 | 0 |
| 2017-11-21 | $25.37 | $25.37 | $25.37 | $25.37 | $24.80 | 0 |
| 2017-11-20 | $25.37 | $25.37 | $25.37 | $25.37 | $24.80 | 0 |
| 2017-11-17 | $25.37 | $25.37 | $25.37 | $25.37 | $24.80 | 0 |
| 2017-11-16 | $25.37 | $25.37 | $25.37 | $25.37 | $24.80 | 266 |
| 2017-11-15 | $25.27 | $25.27 | $25.27 | $25.27 | $24.70 | 29 |
| 2017-11-14 | $25.27 | $25.27 | $25.27 | $25.27 | $24.70 | 0 |
| 2017-11-13 | $25.27 | $25.27 | $25.27 | $25.27 | $24.70 | 100 |
| 2017-11-10 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 57 |
| 2017-11-09 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
| 2017-11-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
| 2017-11-07 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
| 2017-11-06 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
| 2017-11-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
| 2017-11-02 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
| 2017-11-01 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
| 2017-10-31 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 0 |
| 2017-10-30 | $25.62 | $25.62 | $25.62 | $25.62 | $25.04 | 100 |
| 2017-10-27 | $25.68 | $25.80 | $25.68 | $25.80 | $25.22 | 300 |
| 2017-10-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.24 | 101 |
| 2017-10-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.31 | 0 |
| 2017-10-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.31 | 0 |
| 2017-10-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.31 | 0 |
| 2017-10-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.31 | 100 |
| 2017-10-19 | $25.79 | $25.79 | $25.79 | $25.79 | $25.20 | 100 |
| 2017-10-18 | $25.83 | $25.83 | $25.83 | $25.83 | $25.24 | 470 |
| 2017-10-17 | $25.82 | $25.82 | $25.82 | $25.82 | $25.23 | 0 |
| 2017-10-16 | $25.82 | $25.82 | $25.82 | $25.82 | $25.23 | 0 |
| 2017-10-13 | $25.82 | $25.82 | $25.82 | $25.82 | $25.23 | 0 |
| 2017-10-12 | $25.82 | $25.82 | $25.82 | $25.82 | $25.23 | 66 |
| 2017-10-11 | $25.82 | $25.82 | $25.82 | $25.82 | $25.23 | 100 |
| 2017-10-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.12 | 57 |
| 2017-10-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.12 | 0 |
| 2017-10-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.12 | 500 |
| 2017-10-05 | $25.81 | $25.81 | $25.81 | $25.81 | $25.22 | 320 |
| 2017-10-04 | $25.72 | $25.73 | $25.72 | $25.73 | $25.14 | 394 |
| 2017-10-03 | $25.68 | $25.71 | $25.68 | $25.71 | $25.12 | 803 |
| 2017-10-02 | $25.51 | $25.63 | $25.50 | $25.63 | $25.05 | 1,808 |
| 2017-09-29 | $25.27 | $25.27 | $25.27 | $25.27 | $24.70 | 100 |
| 2017-09-28 | $25.27 | $25.27 | $25.27 | $25.27 | $24.70 | 100 |
| 2017-09-27 | $24.68 | $25.09 | $24.40 | $25.09 | $24.52 | 351,500 |
| 2017-09-26 | $24.99 | $24.99 | $24.99 | $24.99 | $24.42 | 0 |
| 2017-09-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.23 | 357 |
| 2017-09-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.11 | 0 |
| 2017-09-21 | $24.87 | $24.87 | $24.87 | $24.87 | $24.11 | 300 |
| 2017-09-20 | $24.91 | $24.91 | $24.91 | $24.91 | $24.15 | 400 |
| 2017-09-19 | $24.84 | $24.84 | $24.84 | $24.84 | $24.08 | 700 |
| 2017-09-18 | $24.54 | $24.54 | $24.54 | $24.54 | $23.79 | 0 |
| 2017-09-15 | $24.54 | $24.54 | $24.54 | $24.54 | $23.79 | 0 |
| 2017-09-14 | $24.54 | $24.54 | $24.54 | $24.54 | $23.79 | 0 |
| 2017-09-13 | $24.54 | $24.54 | $24.54 | $24.54 | $23.79 | 0 |
| 2017-09-12 | $24.54 | $24.54 | $24.54 | $24.54 | $23.79 | 0 |
| 2017-09-11 | $24.54 | $24.54 | $24.54 | $24.54 | $23.79 | 700 |
| 2017-09-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.46 | 0 |
| 2017-09-07 | $24.20 | $24.20 | $24.20 | $24.20 | $23.46 | 0 |
| 2017-09-06 | $24.20 | $24.20 | $24.20 | $24.20 | $23.46 | 100 |
| 2017-09-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.46 | 100 |
| 2017-09-01 | $24.23 | $24.23 | $24.23 | $24.23 | $23.49 | 0 |
| 2017-08-31 | $24.23 | $24.23 | $24.23 | $24.23 | $23.49 | 0 |
| 2017-08-30 | $24.23 | $24.23 | $24.23 | $24.23 | $23.49 | 200 |
| 2017-08-29 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
| 2017-08-28 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
| 2017-08-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
| 2017-08-24 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
| 2017-08-23 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
| 2017-08-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
| 2017-08-21 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 0 |
| 2017-08-18 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 100 |
| 2017-08-17 | $24.08 | $24.08 | $24.08 | $24.08 | $23.34 | 0 |
| 2017-08-16 | $24.08 | $24.08 | $24.08 | $24.08 | $23.34 | 0 |
| 2017-08-15 | $24.08 | $24.08 | $24.08 | $24.08 | $23.34 | 0 |
| 2017-08-14 | $24.07 | $24.08 | $24.07 | $24.08 | $23.34 | 2,600 |
| 2017-08-11 | $23.81 | $23.81 | $23.81 | $23.81 | $23.08 | 1,527 |
| 2017-08-10 | $23.90 | $23.92 | $23.90 | $23.92 | $23.19 | 1,000 |
| 2017-08-09 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
| 2017-08-08 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
| 2017-08-07 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
| 2017-08-04 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
| 2017-08-03 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
| 2017-08-02 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
| 2017-08-01 | $24.67 | $24.67 | $24.67 | $24.67 | $23.92 | 0 |
| 2017-07-31 | $24.55 | $24.55 | $24.55 | $24.55 | $23.80 | 3 |
| 2017-07-28 | $24.55 | $24.55 | $24.55 | $24.55 | $23.80 | 0 |
| 2017-07-27 | $24.55 | $24.55 | $24.55 | $24.55 | $23.80 | 0 |
| 2017-07-26 | $24.55 | $24.55 | $24.55 | $24.55 | $23.80 | 100 |
| 2017-07-25 | $24.55 | $24.55 | $24.55 | $24.55 | $23.80 | 0 |
| 2017-07-24 | $24.70 | $24.70 | $24.55 | $24.55 | $23.80 | 600 |
| 2017-07-21 | $24.61 | $24.61 | $24.61 | $24.61 | $23.85 | 100 |
| 2017-07-20 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 2 |
| 2017-07-19 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 0 |
| 2017-07-18 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 0 |
| 2017-07-17 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 1 |
| 2017-07-14 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 0 |
| 2017-07-13 | $24.35 | $24.35 | $24.35 | $24.35 | $23.61 | 0 |
| 2017-07-12 | $24.41 | $24.41 | $24.34 | $24.35 | $23.61 | 2,700 |
| 2017-07-11 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 0 |
| 2017-07-10 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 0 |
| 2017-07-07 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 0 |
| 2017-07-06 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 0 |
| 2017-07-05 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 0 |
| 2017-07-03 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 1 |
| 2017-06-30 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 100 |
| 2017-06-29 | $24.33 | $24.33 | $24.33 | $24.33 | $23.59 | 725 |
| 2017-06-28 | $24.41 | $24.41 | $24.41 | $24.41 | $23.66 | 0 |
| 2017-06-27 | $24.41 | $24.41 | $24.41 | $24.41 | $23.66 | 0 |
| 2017-06-26 | $24.41 | $24.41 | $24.41 | $24.41 | $23.66 | 0 |
| 2017-06-23 | $24.41 | $24.41 | $24.41 | $24.41 | $23.53 | 0 |
| 2017-06-22 | $24.41 | $24.41 | $24.41 | $24.41 | $23.53 | 0 |
| 2017-06-21 | $24.41 | $24.41 | $24.41 | $24.41 | $23.53 | 100 |
| 2017-06-20 | $24.39 | $24.41 | $24.37 | $24.41 | $23.53 | 17,397 |
| 2017-06-19 | $24.69 | $24.69 | $24.69 | $24.69 | $23.80 | 0 |
| 2017-06-16 | $24.69 | $24.69 | $24.69 | $24.69 | $23.80 | 0 |
| 2017-06-15 | $24.69 | $24.69 | $24.69 | $24.69 | $23.80 | 0 |
| 2017-06-14 | $24.69 | $24.69 | $24.69 | $24.69 | $23.80 | 100 |
| 2017-06-13 | $24.78 | $24.78 | $24.78 | $24.78 | $23.89 | 206 |
| 2017-06-12 | $24.71 | $24.71 | $24.66 | $24.66 | $23.77 | 300 |
| 2017-06-09 | $24.57 | $24.76 | $24.57 | $24.67 | $23.78 | 600 |
| 2017-06-08 | $24.55 | $24.59 | $24.55 | $24.59 | $23.71 | 200 |
| 2017-06-07 | $24.44 | $24.44 | $24.44 | $24.44 | $23.56 | 0 |
| 2017-06-06 | $24.36 | $24.44 | $24.36 | $24.44 | $23.56 | 300 |
| 2017-06-05 | $24.56 | $24.56 | $24.51 | $24.51 | $23.63 | 300 |
| 2017-06-02 | $24.53 | $24.67 | $24.53 | $24.66 | $23.77 | 609 |
| 2017-06-01 | $24.30 | $24.42 | $24.30 | $24.42 | $23.54 | 700 |
| 2017-05-31 | $24.11 | $24.11 | $24.11 | $24.11 | $23.24 | 100 |
| 2017-05-30 | $24.51 | $24.51 | $24.11 | $24.11 | $23.24 | 37,478 |
| 2017-05-26 | $24.56 | $24.56 | $24.56 | $24.56 | $23.68 | 600 |
| 2017-05-25 | $24.43 | $24.43 | $24.43 | $24.43 | $23.55 | 0 |
| 2017-05-24 | $24.43 | $24.43 | $24.43 | $24.43 | $23.55 | 192 |
| 2017-05-23 | $24.27 | $24.27 | $24.27 | $24.27 | $23.40 | 0 |
| 2017-05-22 | $24.27 | $24.27 | $24.27 | $24.27 | $23.40 | 0 |
| 2017-05-19 | $24.27 | $24.27 | $24.27 | $24.27 | $23.40 | 27 |
| 2017-05-18 | $24.27 | $24.27 | $24.27 | $24.27 | $23.40 | 0 |
| 2017-05-17 | $24.46 | $24.46 | $24.27 | $24.27 | $23.40 | 280 |
| 2017-05-16 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 0 |
| 2017-05-15 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 0 |
| 2017-05-12 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 53 |
| 2017-05-11 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 0 |
| 2017-05-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 80 |
| 2017-05-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 0 |
| 2017-05-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.03 | 1 |
| 2017-05-05 | $24.72 | $24.72 | $24.72 | $24.72 | $23.83 | 19 |
| 2017-05-04 | $24.72 | $24.72 | $24.72 | $24.72 | $23.83 | 0 |
| 2017-05-03 | $24.72 | $24.72 | $24.72 | $24.72 | $23.83 | 40 |
| 2017-05-02 | $24.72 | $24.72 | $24.72 | $24.72 | $23.83 | 155 |
| 2017-05-01 | $24.71 | $24.85 | $24.71 | $24.85 | $23.96 | 33,026 |
| 2017-04-28 | $25.06 | $25.06 | $25.06 | $25.06 | $24.16 | 66 |
| 2017-04-27 | $24.55 | $24.55 | $24.55 | $24.55 | $23.67 | 0 |
| 2017-04-26 | $24.55 | $24.55 | $24.55 | $24.55 | $23.67 | 46 |
| 2017-04-25 | $24.55 | $24.55 | $24.55 | $24.55 | $23.67 | 92 |
| 2017-04-24 | $24.55 | $24.55 | $24.55 | $24.55 | $23.67 | 250 |
| 2017-04-21 | $24.51 | $24.51 | $24.33 | $24.33 | $23.46 | 355 |
| 2017-04-20 | $24.26 | $24.26 | $24.26 | $24.26 | $23.39 | 80 |
| 2017-04-19 | $24.22 | $24.26 | $24.22 | $24.26 | $23.39 | 247 |
| 2017-04-18 | $23.92 | $23.92 | $23.92 | $23.92 | $23.06 | 38 |
| 2017-04-17 | $23.92 | $23.92 | $23.92 | $23.92 | $23.06 | 0 |
| 2017-04-13 | $23.92 | $23.92 | $23.92 | $23.92 | $23.06 | 630 |
| 2017-04-12 | $24.09 | $24.09 | $24.09 | $24.09 | $23.22 | 0 |
| 2017-04-11 | $24.09 | $24.09 | $24.09 | $24.09 | $23.22 | 0 |
| 2017-04-10 | $24.09 | $24.09 | $24.09 | $24.09 | $23.22 | 0 |
| 2017-04-07 | $24.09 | $24.09 | $24.09 | $24.09 | $23.22 | 0 |
| 2017-04-06 | $24.09 | $24.09 | $24.08 | $24.09 | $23.22 | 2,445 |
| 2017-04-05 | $24.18 | $24.22 | $24.18 | $24.21 | $23.34 | 1,500 |
| 2017-04-04 | $24.19 | $24.19 | $23.99 | $23.99 | $23.13 | 31,586 |
| 2017-04-03 | $24.24 | $24.24 | $24.24 | $24.24 | $23.37 | 17 |
| 2017-03-31 | $24.24 | $24.24 | $24.24 | $24.24 | $23.37 | 1 |
| 2017-03-30 | $24.24 | $24.24 | $24.24 | $24.24 | $23.37 | 22 |
| 2017-03-29 | $24.24 | $24.24 | $24.24 | $24.24 | $23.37 | 51 |
| 2017-03-28 | $24.24 | $24.24 | $24.24 | $24.24 | $23.37 | 0 |
| 2017-03-27 | $24.24 | $24.24 | $24.24 | $24.24 | $23.37 | 23 |
| 2017-03-24 | $24.37 | $24.39 | $24.37 | $24.39 | $23.37 | 19,727 |
| 2017-03-23 | $24.22 | $24.22 | $24.22 | $24.22 | $23.21 | 5 |
| 2017-03-22 | $24.22 | $24.22 | $24.22 | $24.22 | $23.21 | 0 |
| 2017-03-21 | $24.22 | $24.22 | $24.22 | $24.22 | $23.21 | 125 |
| 2017-03-20 | $24.49 | $24.49 | $24.49 | $24.49 | $23.47 | 0 |
| 2017-03-17 | $24.60 | $24.62 | $24.49 | $24.49 | $23.47 | 2,140 |
| 2017-03-16 | $24.64 | $24.64 | $24.64 | $24.64 | $23.60 | 199 |
| 2017-03-15 | $24.32 | $24.32 | $24.32 | $24.32 | $23.30 | 74 |
| 2017-03-14 | $24.27 | $24.32 | $24.22 | $24.32 | $23.30 | 3,311 |
| 2017-03-13 | $24.42 | $24.42 | $24.42 | $24.42 | $23.40 | 119 |
| 2017-03-10 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 0 |
| 2017-03-09 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 0 |
| 2017-03-08 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 1 |
| 2017-03-07 | $24.69 | $24.69 | $24.69 | $24.69 | $23.66 | 3 |
| 2017-03-06 | $24.69 | $24.69 | $24.69 | $24.69 | $23.66 | 1 |
| 2017-03-03 | $24.69 | $24.69 | $24.69 | $24.69 | $23.66 | 0 |
| 2017-03-02 | $24.73 | $24.81 | $24.69 | $24.69 | $23.66 | 1,638 |
| 2017-03-01 | $24.83 | $24.88 | $24.83 | $24.88 | $23.84 | 686 |
| 2017-02-28 | $24.61 | $24.61 | $24.61 | $24.61 | $23.58 | 0 |
| 2017-02-27 | $24.61 | $24.61 | $24.61 | $24.61 | $23.58 | 201 |
| 2017-02-24 | $24.79 | $24.79 | $24.79 | $24.79 | $23.75 | 6 |
| 2017-02-23 | $24.79 | $24.79 | $24.79 | $24.79 | $23.75 | 0 |
| 2017-02-22 | $24.79 | $24.81 | $24.79 | $24.79 | $23.75 | 600 |
| 2017-02-21 | $24.83 | $24.83 | $24.83 | $24.83 | $23.79 | 52 |
| 2017-02-17 | $24.67 | $24.67 | $24.67 | $24.67 | $23.64 | 1 |
| 2017-02-16 | $24.67 | $24.67 | $24.67 | $24.67 | $23.64 | 35 |
| 2017-02-15 | $24.59 | $24.68 | $24.59 | $24.67 | $23.64 | 417 |
| 2017-02-14 | $24.55 | $24.55 | $24.55 | $24.55 | $23.52 | 0 |
| 2017-02-13 | $24.55 | $24.55 | $24.55 | $24.55 | $23.52 | 207 |
| 2017-02-10 | $24.43 | $24.44 | $24.43 | $24.44 | $23.42 | 200 |
| 2017-02-09 | $24.13 | $24.15 | $24.13 | $24.15 | $23.14 | 415 |
| 2017-02-08 | $23.91 | $24.00 | $23.91 | $24.00 | $23.00 | 333 |
| 2017-02-07 | $24.10 | $24.10 | $24.07 | $24.07 | $23.06 | 447 |
| 2017-02-06 | $24.11 | $24.11 | $24.01 | $24.01 | $23.01 | 200 |
| 2017-02-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.09 | 100 |
| 2017-02-02 | $24.02 | $24.02 | $24.00 | $24.00 | $23.00 | 240 |
| 2017-02-01 | $24.08 | $24.08 | $24.08 | $24.08 | $23.07 | 182 |
| 2017-01-31 | $23.94 | $23.94 | $23.94 | $23.94 | $22.94 | 233 |
| 2017-01-30 | $23.90 | $23.90 | $23.90 | $23.90 | $22.90 | 196 |
| 2017-01-27 | $24.45 | $24.45 | $24.45 | $24.45 | $23.43 | 0 |
| 2017-01-26 | $24.45 | $24.45 | $24.43 | $24.45 | $23.43 | 524 |
| 2017-01-25 | $24.48 | $24.48 | $24.48 | $24.48 | $23.45 | 141 |
| 2017-01-24 | $24.28 | $24.28 | $24.28 | $24.28 | $23.26 | 274 |
| 2017-01-23 | $24.04 | $24.04 | $24.03 | $24.03 | $23.02 | 237 |
| 2017-01-20 | $23.93 | $23.93 | $23.93 | $23.93 | $22.93 | 2 |
| 2017-01-19 | $24.05 | $24.05 | $23.90 | $23.93 | $22.93 | 2,031 |
| 2017-01-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.00 | 46 |
| 2017-01-17 | $24.12 | $24.12 | $23.88 | $24.00 | $23.00 | 2,132 |
| 2017-01-13 | $24.22 | $24.23 | $24.15 | $24.18 | $23.17 | 1,744 |
| 2017-01-12 | $24.17 | $24.17 | $23.91 | $24.08 | $23.07 | 3,035 |
| 2017-01-11 | $24.17 | $24.21 | $24.10 | $24.19 | $23.18 | 3,891 |
| 2017-01-10 | $23.99 | $23.99 | $23.99 | $23.99 | $22.99 | 5 |
| 2017-01-09 | $23.96 | $24.12 | $23.96 | $23.99 | $22.99 | 2,192 |
| 2017-01-06 | $24.23 | $24.26 | $24.15 | $24.15 | $23.14 | 3,868 |
| 2017-01-05 | $24.36 | $24.36 | $24.13 | $24.19 | $23.18 | 37,676 |
| 2017-01-04 | $24.33 | $24.41 | $24.28 | $24.31 | $23.29 | 42,580 |
| 2017-01-03 | $24.18 | $24.24 | $24.18 | $24.18 | $23.17 | 2,724 |
| 2016-12-30 | $24.01 | $24.01 | $24.01 | $24.01 | $23.00 | 1 |
| 2016-12-29 | $24.02 | $24.02 | $23.99 | $24.01 | $23.00 | 923 |
| 2016-12-28 | $24.09 | $24.09 | $23.97 | $23.97 | $22.97 | 4,000 |
| 2016-12-27 | $24.15 | $24.15 | $24.03 | $24.08 | $23.07 | 2,946 |
| 2016-12-23 | $23.96 | $23.96 | $23.96 | $23.96 | $22.96 | 100 |
| 2016-12-22 | $24.24 | $24.24 | $24.24 | $24.24 | $23.07 | 4 |
| 2016-12-21 | $24.24 | $24.24 | $24.24 | $24.24 | $23.07 | 155 |
| 2016-12-20 | $24.15 | $24.15 | $24.15 | $24.15 | $22.98 | 0 |
| 2016-12-19 | $24.09 | $24.15 | $24.09 | $24.15 | $22.98 | 1,175 |
| 2016-12-16 | $24.28 | $24.29 | $23.99 | $24.01 | $22.85 | 50,491 |
| 2016-12-15 | $24.17 | $24.17 | $24.17 | $24.17 | $23.00 | 0 |
| 2016-12-14 | $24.17 | $24.17 | $24.17 | $24.17 | $23.00 | 0 |
| 2016-12-13 | $24.17 | $24.17 | $24.17 | $24.17 | $23.00 | 0 |
| 2016-12-12 | $24.17 | $24.17 | $24.17 | $24.17 | $23.00 | 1,075 |
| 2016-12-09 | $24.02 | $24.02 | $24.02 | $24.02 | $22.86 | 0 |
| 2016-12-08 | $24.02 | $24.02 | $24.02 | $24.02 | $22.86 | 0 |
| 2016-12-07 | $23.76 | $24.02 | $23.76 | $24.02 | $22.86 | 3,406 |
| 2016-12-06 | $23.49 | $23.49 | $23.49 | $23.49 | $22.36 | 172 |
| 2016-12-05 | $23.27 | $23.27 | $23.27 | $23.27 | $22.14 | 100 |
| 2016-12-02 | $23.38 | $23.38 | $23.38 | $23.38 | $22.25 | 0 |
| 2016-12-01 | $23.38 | $23.38 | $23.38 | $23.38 | $22.25 | 0 |
| 2016-11-30 | $23.38 | $23.45 | $23.38 | $23.38 | $22.25 | 3,151 |
| 2016-11-29 | $23.33 | $23.33 | $23.33 | $23.33 | $22.21 | 0 |
| 2016-11-28 | $23.33 | $23.33 | $23.33 | $23.33 | $22.21 | 275 |
| 2016-11-25 | $23.22 | $23.22 | $23.22 | $23.22 | $22.10 | 0 |
| 2016-11-23 | $23.22 | $23.22 | $23.22 | $23.22 | $22.10 | 0 |
| 2016-11-22 | $23.22 | $23.22 | $23.22 | $23.22 | $22.10 | 547 |
| 2016-11-21 | $22.97 | $22.97 | $22.97 | $22.97 | $21.86 | 63 |
| 2016-11-18 | $22.97 | $22.97 | $22.97 | $22.97 | $21.86 | 320 |
| 2016-11-17 | $22.21 | $22.21 | $22.21 | $22.21 | $21.14 | 0 |
| 2016-11-16 | $22.21 | $22.21 | $22.21 | $22.21 | $21.14 | 0 |
| 2016-11-15 | $22.21 | $22.21 | $22.21 | $22.21 | $21.14 | 0 |
| 2016-11-14 | $22.21 | $22.21 | $22.21 | $22.21 | $21.14 | 0 |
| 2016-11-11 | $22.21 | $22.21 | $22.21 | $22.21 | $21.14 | 0 |
| 2016-11-10 | $22.21 | $22.21 | $22.21 | $22.21 | $21.14 | 167 |
| 2016-11-09 | $21.43 | $21.43 | $21.43 | $21.43 | $20.40 | 0 |
| 2016-11-08 | $21.43 | $21.43 | $21.43 | $21.43 | $20.40 | 0 |
| 2016-11-07 | $21.38 | $21.47 | $21.38 | $21.43 | $20.40 | 2,201 |
| 2016-11-04 | $21.13 | $21.13 | $21.13 | $21.13 | $20.11 | 0 |
| 2016-11-03 | $21.13 | $21.13 | $21.13 | $21.13 | $20.11 | 299 |
| 2016-11-02 | $21.29 | $21.29 | $21.14 | $21.14 | $20.12 | 857 |
| 2016-11-01 | $21.42 | $21.42 | $21.23 | $21.29 | $20.26 | 1,100 |
| 2016-10-31 | $21.59 | $21.59 | $21.59 | $21.59 | $20.55 | 0 |
| 2016-10-28 | $21.59 | $21.59 | $21.59 | $21.59 | $20.55 | 0 |
| 2016-10-27 | $21.59 | $21.59 | $21.59 | $21.59 | $20.55 | 292 |
| 2016-10-26 | $21.85 | $21.85 | $21.85 | $21.85 | $20.80 | 857 |
| 2016-10-25 | $22.08 | $22.08 | $22.08 | $22.08 | $21.02 | 0 |
| 2016-10-24 | $22.09 | $22.09 | $22.07 | $22.08 | $21.02 | 600 |
| 2016-10-21 | $21.92 | $21.92 | $21.92 | $21.92 | $20.86 | 0 |
| 2016-10-20 | $21.95 | $21.95 | $21.89 | $21.92 | $20.86 | 519 |
| 2016-10-19 | $21.98 | $21.98 | $21.98 | $21.98 | $20.92 | 1,260 |
| 2016-10-18 | $21.64 | $21.64 | $21.64 | $21.64 | $20.60 | 0 |
| 2016-10-17 | $21.72 | $21.72 | $21.64 | $21.64 | $20.60 | 1,400 |
| 2016-10-14 | $21.76 | $21.76 | $21.76 | $21.76 | $20.71 | 0 |
| 2016-10-13 | $21.76 | $21.76 | $21.76 | $21.76 | $20.71 | 582 |
| 2016-10-12 | $21.67 | $21.67 | $21.67 | $21.67 | $20.63 | 0 |
| 2016-10-11 | $21.82 | $21.82 | $21.67 | $21.67 | $20.63 | 1,205 |
| 2016-10-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2016-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 2 |
| 2016-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 80 |
| 2016-10-05 | $21.95 | $22.00 | $21.95 | $22.00 | $20.94 | 305 |
| 2016-10-04 | $22.16 | $22.16 | $22.16 | $22.16 | $21.09 | 1 |
| 2016-10-03 | $22.16 | $22.16 | $22.16 | $22.16 | $21.09 | 66 |
| 2016-09-30 | $22.16 | $22.16 | $22.16 | $22.16 | $21.09 | 2 |
| 2016-09-29 | $22.16 | $22.16 | $22.16 | $22.16 | $21.09 | 5 |
| 2016-09-28 | $21.89 | $22.16 | $21.80 | $22.16 | $21.09 | 34,552 |
| 2016-09-27 | $21.73 | $21.73 | $21.71 | $21.72 | $20.68 | 1,300 |
| 2016-09-26 | $21.74 | $21.83 | $21.73 | $21.83 | $20.78 | 5,764 |
| 2016-09-23 | $22.11 | $22.17 | $22.11 | $22.17 | $20.84 | 6,000 |
| 2016-09-22 | $22.09 | $22.23 | $22.09 | $22.23 | $20.90 | 50,105 |
| 2016-09-21 | $21.63 | $21.63 | $21.63 | $21.63 | $20.33 | 0 |
| 2016-09-20 | $21.63 | $21.63 | $21.63 | $21.63 | $20.33 | 147 |
| 2016-09-19 | $21.38 | $21.38 | $21.38 | $21.38 | $20.10 | 0 |
| 2016-09-16 | $21.38 | $21.38 | $21.38 | $21.38 | $20.10 | 0 |
| 2016-09-15 | $21.38 | $21.38 | $21.38 | $21.38 | $20.10 | 47 |
| 2016-09-14 | $21.38 | $21.38 | $21.38 | $21.38 | $20.10 | 0 |
| 2016-09-13 | $21.38 | $21.38 | $21.38 | $21.38 | $20.10 | 147 |
| 2016-09-12 | $21.96 | $21.96 | $21.96 | $21.96 | $20.64 | 0 |
| 2016-09-09 | $21.96 | $21.96 | $21.96 | $21.96 | $20.64 | 146 |
| 2016-09-08 | $22.30 | $22.32 | $22.30 | $22.32 | $20.98 | 2,000 |
| 2016-09-07 | $22.35 | $22.40 | $22.35 | $22.37 | $21.03 | 2,100 |
| 2016-09-06 | $21.71 | $21.71 | $21.71 | $21.71 | $20.40 | 0 |
| 2016-09-02 | $21.71 | $21.71 | $21.71 | $21.71 | $20.40 | 0 |
| 2016-09-01 | $21.71 | $21.71 | $21.71 | $21.71 | $20.40 | 100 |
| 2016-08-31 | $21.81 | $21.82 | $21.71 | $21.78 | $20.47 | 1,160 |
| 2016-08-30 | $21.86 | $21.86 | $21.86 | $21.86 | $20.55 | 0 |
| 2016-08-29 | $21.86 | $21.86 | $21.86 | $21.86 | $20.55 | 0 |
| 2016-08-26 | $21.85 | $21.86 | $21.85 | $21.86 | $20.55 | 200 |
| 2016-08-25 | $21.77 | $21.77 | $21.77 | $21.77 | $20.46 | 0 |
| 2016-08-24 | $21.84 | $21.84 | $21.77 | $21.77 | $20.46 | 2,360 |
| 2016-08-23 | $21.91 | $21.91 | $21.91 | $21.91 | $20.59 | 100 |
| 2016-08-22 | $21.70 | $21.70 | $21.70 | $21.70 | $20.40 | 100 |
| 2016-08-19 | $21.67 | $21.68 | $21.63 | $21.63 | $20.33 | 3,200 |
| 2016-08-18 | $21.73 | $21.74 | $21.73 | $21.74 | $20.43 | 3,100 |
| 2016-08-17 | $21.55 | $21.55 | $21.54 | $21.54 | $20.25 | 1,100 |
| 2016-08-16 | $21.76 | $21.77 | $21.74 | $21.75 | $20.44 | 1,440 |
| 2016-08-15 | $21.85 | $21.87 | $21.83 | $21.83 | $20.52 | 3,800 |
| 2016-08-12 | $21.83 | $21.83 | $21.83 | $21.83 | $20.52 | 0 |
| 2016-08-11 | $21.86 | $21.86 | $21.83 | $21.83 | $20.52 | 4,800 |
| 2016-08-10 | $21.85 | $21.85 | $21.83 | $21.83 | $20.52 | 2,100 |
| 2016-08-09 | $21.86 | $21.88 | $21.83 | $21.83 | $20.52 | 4,200 |
| 2016-08-08 | $21.84 | $21.84 | $21.84 | $21.84 | $20.53 | 45 |
| 2016-08-05 | $21.84 | $21.84 | $21.84 | $21.84 | $20.53 | 1,000 |
| 2016-08-04 | $21.70 | $21.70 | $21.70 | $21.70 | $20.40 | 547 |
| 2016-08-03 | $21.62 | $21.62 | $21.60 | $21.60 | $20.30 | 200 |
| 2016-08-02 | $21.76 | $21.76 | $21.76 | $21.76 | $20.45 | 47 |
| 2016-08-01 | $21.75 | $21.76 | $21.74 | $21.76 | $20.45 | 800 |
| 2016-07-29 | $21.82 | $21.82 | $21.82 | $21.82 | $20.51 | 0 |
| 2016-07-28 | $21.80 | $21.84 | $21.80 | $21.82 | $20.51 | 2,300 |
| 2016-07-27 | $21.88 | $21.88 | $21.80 | $21.82 | $20.51 | 728,040 |
| 2016-07-26 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 47 |
| 2016-07-25 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-22 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-21 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-20 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-19 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-18 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-15 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-14 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-13 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-12 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-11 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-08 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-07 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 0 |
| 2016-07-06 | $20.72 | $20.72 | $20.72 | $20.72 | $19.48 | 700 |
| 2016-07-05 | $20.42 | $20.42 | $20.42 | $20.42 | $19.19 | 0 |
| 2016-07-01 | $20.42 | $20.42 | $20.42 | $20.42 | $19.19 | 0 |
| 2016-06-30 | $20.42 | $20.42 | $20.42 | $20.42 | $19.19 | 0 |
| 2016-06-29 | $20.42 | $20.42 | $20.42 | $20.42 | $19.19 | 100 |
| 2016-06-28 | $19.86 | $19.86 | $19.86 | $19.86 | $18.67 | 1 |
| 2016-06-27 | $19.86 | $19.86 | $19.86 | $19.86 | $18.67 | 902 |
| 2016-06-24 | $20.74 | $20.74 | $20.74 | $20.74 | $19.49 | 0 |
| 2016-06-23 | $20.74 | $20.74 | $20.74 | $20.74 | $19.49 | 0 |
| 2016-06-22 | $20.74 | $20.74 | $20.74 | $20.74 | $19.49 | 1,452 |
| 2016-06-21 | $20.56 | $20.56 | $20.56 | $20.56 | $19.32 | 0 |
| 2016-06-20 | $20.56 | $20.56 | $20.56 | $20.56 | $19.32 | 0 |
| 2016-06-17 | $20.73 | $20.77 | $20.73 | $20.77 | $19.32 | 600 |
| 2016-06-16 | $20.85 | $20.85 | $20.85 | $20.85 | $19.40 | 25 |
| 2016-06-15 | $20.85 | $20.85 | $20.85 | $20.85 | $19.40 | 1,000 |
| 2016-06-14 | $20.68 | $20.68 | $20.68 | $20.68 | $19.24 | 1,000 |
| 2016-06-13 | $21.04 | $21.04 | $21.04 | $21.04 | $19.57 | 0 |
| 2016-06-10 | $21.04 | $21.04 | $21.04 | $21.04 | $19.57 | 100 |
| 2016-06-09 | $21.28 | $21.28 | $21.28 | $21.28 | $19.80 | 0 |
| 2016-06-08 | $21.28 | $21.28 | $21.28 | $21.28 | $19.80 | 2 |
| 2016-06-07 | $21.10 | $21.10 | $21.10 | $21.10 | $19.63 | 0 |
| 2016-06-06 | $21.10 | $21.10 | $21.10 | $21.10 | $19.63 | 100 |
| 2016-06-03 | $20.96 | $21.03 | $20.91 | $21.03 | $19.56 | 1,100 |
| 2016-06-02 | $20.96 | $20.96 | $20.96 | $20.96 | $19.50 | 0 |
| 2016-06-01 | $20.96 | $20.96 | $20.96 | $20.96 | $19.50 | 100 |
| 2016-05-31 | $20.45 | $20.45 | $20.45 | $20.45 | $19.02 | 0 |
| 2016-05-27 | $20.45 | $20.45 | $20.45 | $20.45 | $19.02 | 0 |
| 2016-05-26 | $20.45 | $20.45 | $20.45 | $20.45 | $19.02 | 0 |
| 2016-05-25 | $20.45 | $20.45 | $20.45 | $20.45 | $19.02 | 0 |
| 2016-05-24 | $20.45 | $20.45 | $20.45 | $20.45 | $19.02 | 0 |
| 2016-05-23 | $20.47 | $20.47 | $20.45 | $20.45 | $19.02 | 1,600 |
| 2016-05-20 | $20.32 | $20.32 | $20.32 | $20.32 | $18.90 | 0 |
| 2016-05-19 | $20.32 | $20.32 | $20.32 | $20.32 | $18.90 | 0 |
| 2016-05-18 | $20.32 | $20.32 | $20.32 | $20.32 | $18.90 | 0 |
| 2016-05-17 | $20.32 | $20.32 | $20.32 | $20.32 | $18.90 | 100 |
| 2016-05-16 | $20.47 | $20.47 | $20.47 | $20.47 | $19.04 | 2 |
| 2016-05-13 | $20.72 | $20.72 | $20.72 | $20.72 | $19.27 | 0 |
| 2016-05-12 | $20.72 | $20.72 | $20.72 | $20.72 | $19.27 | 0 |
| 2016-05-11 | $20.72 | $20.72 | $20.72 | $20.72 | $19.27 | 200 |
| 2016-05-10 | $20.57 | $20.57 | $20.57 | $20.57 | $19.13 | 0 |
| 2016-05-09 | $20.57 | $20.57 | $20.57 | $20.57 | $19.13 | 100 |
| 2016-05-06 | $20.54 | $20.54 | $20.54 | $20.54 | $19.11 | 100 |
| 2016-05-05 | $20.60 | $20.60 | $20.60 | $20.60 | $19.16 | 100 |
| 2016-05-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2016-05-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2016-05-02 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2016-04-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2016-04-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2016-04-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 0 |
| 2016-04-26 | $21.00 | $21.00 | $21.00 | $21.00 | $19.53 | 176 |
| 2016-04-25 | $20.89 | $20.89 | $20.89 | $20.89 | $19.43 | 0 |
| 2016-04-22 | $20.89 | $20.89 | $20.89 | $20.89 | $19.43 | 0 |
| 2016-04-21 | $20.89 | $20.89 | $20.89 | $20.89 | $19.43 | 0 |
| 2016-04-20 | $20.89 | $20.89 | $20.89 | $20.89 | $19.43 | 0 |
| 2016-04-19 | $20.89 | $20.89 | $20.89 | $20.89 | $19.43 | 19 |
| 2016-04-18 | $20.55 | $20.89 | $20.55 | $20.89 | $19.43 | 42,296 |
| 2016-04-15 | $20.20 | $20.20 | $20.20 | $20.20 | $18.79 | 0 |
| 2016-04-14 | $20.20 | $20.20 | $20.20 | $20.20 | $18.79 | 0 |
| 2016-04-13 | $20.20 | $20.20 | $20.20 | $20.20 | $18.79 | 0 |
| 2016-04-12 | $20.04 | $20.20 | $19.99 | $20.20 | $18.79 | 107,396 |
| 2016-04-11 | $19.95 | $19.95 | $19.95 | $19.95 | $18.56 | 1,000 |
| 2016-04-08 | $19.86 | $19.88 | $19.86 | $19.88 | $18.49 | 1,500 |
| 2016-04-07 | $19.86 | $19.86 | $19.86 | $19.86 | $18.47 | 0 |
| 2016-04-06 | $19.86 | $19.86 | $19.86 | $19.86 | $18.47 | 0 |
| 2016-04-05 | $19.86 | $19.86 | $19.86 | $19.86 | $18.47 | 108,065 |
| 2016-04-04 | $20.12 | $20.12 | $20.02 | $20.02 | $18.62 | 157,817 |
| 2016-04-01 | $20.33 | $20.33 | $20.33 | $20.33 | $18.91 | 0 |
| 2016-03-31 | $20.33 | $20.33 | $20.33 | $20.33 | $18.91 | 0 |
| 2016-03-30 | $20.33 | $20.33 | $20.33 | $20.33 | $18.91 | 0 |
| 2016-03-29 | $19.89 | $20.33 | $19.89 | $20.33 | $18.91 | 1,101 |
| 2016-03-28 | $20.14 | $20.14 | $20.14 | $20.14 | $18.73 | 0 |
| 2016-03-24 | $20.14 | $20.14 | $20.14 | $20.14 | $18.73 | 0 |
| 2016-03-23 | $20.14 | $20.14 | $20.14 | $20.14 | $18.73 | 0 |
| 2016-03-22 | $20.14 | $20.14 | $20.14 | $20.14 | $18.73 | 0 |
| 2016-03-21 | $20.14 | $20.15 | $20.13 | $20.14 | $18.73 | 2,365 |
| 2016-03-18 | $19.73 | $19.73 | $19.73 | $19.73 | $18.31 | 0 |
| 2016-03-17 | $19.88 | $19.88 | $19.78 | $19.78 | $18.35 | 1,800 |
| 2016-03-16 | $19.88 | $19.88 | $19.88 | $19.88 | $18.45 | 0 |
| 2016-03-15 | $19.88 | $19.88 | $19.88 | $19.88 | $18.45 | 0 |
| 2016-03-14 | $19.88 | $19.88 | $19.88 | $19.88 | $18.45 | 1,800 |
| 2016-03-11 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-03-10 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-03-09 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-03-08 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-03-07 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-03-04 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-03-03 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-03-02 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-03-01 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-29 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-26 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-25 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-24 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-23 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-22 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-19 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-18 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-17 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-16 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-12 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-11 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-10 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-09 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 0 |
| 2016-02-08 | $18.11 | $18.11 | $18.11 | $18.11 | $16.81 | 100 |
| 2016-02-05 | $18.53 | $18.53 | $18.42 | $18.42 | $17.09 | 250 |
| 2016-02-04 | $18.69 | $18.69 | $18.69 | $18.69 | $17.34 | 0 |
| 2016-02-03 | $18.69 | $18.69 | $18.69 | $18.69 | $17.34 | 0 |
| 2016-02-02 | $18.69 | $18.69 | $18.69 | $18.69 | $17.34 | 0 |
| 2016-02-01 | $18.69 | $18.69 | $18.69 | $18.69 | $17.34 | 0 |
| 2016-01-29 | $18.69 | $18.69 | $18.69 | $18.69 | $17.34 | 250 |
| 2016-01-28 | $18.35 | $18.35 | $18.35 | $18.35 | $17.03 | 0 |
| 2016-01-27 | $18.23 | $18.35 | $18.22 | $18.35 | $17.03 | 600 |
| 2016-01-26 | $18.01 | $18.21 | $17.76 | $18.16 | $16.85 | 7,141 |
| 2016-01-25 | $18.14 | $18.14 | $17.87 | $17.87 | $16.58 | 2,100 |
| 2016-01-22 | $18.10 | $18.10 | $18.10 | $18.10 | $16.80 | 5,000 |
| 2016-01-21 | $17.60 | $17.60 | $17.60 | $17.60 | $16.33 | 0 |
| 2016-01-20 | $17.60 | $17.60 | $17.60 | $17.60 | $16.33 | 5,700 |
| 2016-01-19 | $18.21 | $18.21 | $18.21 | $18.21 | $16.90 | 4,500 |
| 2016-01-15 | $18.07 | $18.08 | $18.07 | $18.08 | $16.78 | 2,000 |
| 2016-01-14 | $18.46 | $18.54 | $18.46 | $18.54 | $17.20 | 3,247,018 |
| 2016-01-13 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
| 2016-01-12 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
| 2016-01-11 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
| 2016-01-08 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
| 2016-01-07 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
| 2016-01-06 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
| 2016-01-05 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
| 2016-01-04 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
| 2015-12-31 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 0 |
| 2015-12-30 | $20.86 | $20.86 | $20.86 | $20.86 | $19.36 | 135 |
| 2015-12-29 | $20.74 | $20.74 | $20.74 | $20.74 | $19.25 | 100 |
| 2015-12-28 | $19.86 | $19.86 | $19.86 | $19.86 | $18.43 | 0 |
| 2015-12-24 | $19.86 | $19.86 | $19.86 | $19.86 | $18.43 | 0 |
| 2015-12-23 | $19.86 | $19.86 | $19.86 | $19.86 | $18.43 | 0 |
| 2015-12-22 | $19.86 | $19.86 | $19.86 | $19.86 | $18.43 | 100 |
| 2015-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $18.56 | 0 |
| 2015-12-18 | $20.10 | $20.10 | $20.10 | $20.10 | $18.56 | 0 |
| 2015-12-17 | $20.20 | $20.20 | $20.20 | $20.20 | $18.65 | 115 |
| 2015-12-16 | $19.75 | $19.75 | $19.75 | $19.75 | $18.24 | 0 |
| 2015-12-15 | $19.75 | $19.75 | $19.75 | $19.75 | $18.24 | 0 |
| 2015-12-14 | $19.75 | $19.75 | $19.75 | $19.75 | $18.24 | 0 |
| 2015-12-11 | $19.75 | $19.75 | $19.75 | $19.75 | $18.24 | 200 |
| 2015-12-10 | $19.91 | $19.91 | $19.91 | $19.91 | $18.38 | 115 |
| 2015-12-09 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 0 |
| 2015-12-08 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 94,900 |
| 2015-12-07 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 0 |
| 2015-12-04 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 0 |
| 2015-12-03 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 60 |
| 2015-12-02 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 0 |
| 2015-12-01 | $20.57 | $20.57 | $20.57 | $20.57 | $19.00 | 100 |