EGSHARES BLUE CHIP ETF (BCHP) Exchange: NYSE ARCA
Data as of April 29, 2024
$30.36 ($-0.05) -0.18%
EGSHARES BLUE CHIP ETF - Daily Information
Click for more stock information on EGSHARES BLUE CHIP ETF.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $30.28 |
| Previous Close | $30.36 |
| High | $30.39 |
| Low | $30.24 |
| Adjusted Open | $30.28 |
| Previous Adjusted Close | $30.36 |
| Adjusted High | $30.39 |
| Adjusted Low | $30.24 |
Invest in EGSHARES BLUE CHIP ETF (BCHP)
Historical Stock Data for EGSHARES BLUE CHIP ETF (BCHP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $30.28 | $30.39 | $30.24 | $30.36 | $30.36 | 3,002 |
| 2024-04-16 | $30.35 | $30.60 | $30.35 | $30.42 | $30.42 | 3,123 |
| 2024-04-15 | $30.84 | $30.84 | $30.32 | $30.39 | $30.39 | 6,747 |
| 2024-04-12 | $30.90 | $30.94 | $30.59 | $30.72 | $30.72 | 28,264 |
| 2024-04-11 | $30.84 | $31.20 | $30.84 | $31.14 | $31.14 | 11,996 |
| 2024-04-10 | $30.84 | $30.94 | $30.83 | $30.94 | $30.94 | 3,957 |
| 2024-04-09 | $31.25 | $31.28 | $31.03 | $31.25 | $31.25 | 3,252 |
| 2024-04-08 | $31.20 | $31.29 | $31.20 | $31.20 | $31.20 | 2,389 |
| 2024-04-05 | $31.01 | $31.25 | $30.97 | $31.17 | $31.17 | 6,495 |
| 2024-04-04 | $31.26 | $31.27 | $30.71 | $30.71 | $30.71 | 12,364 |
| 2024-04-03 | $31.15 | $31.20 | $31.12 | $31.12 | $31.12 | 52,226 |
| 2024-04-02 | $31.00 | $31.08 | $30.99 | $31.07 | $31.07 | 4,290 |
| 2024-04-01 | $31.26 | $31.26 | $31.16 | $31.26 | $31.26 | 9,167 |
| 2024-03-28 | $31.26 | $31.31 | $31.20 | $31.26 | $31.26 | 9,132 |
| 2024-03-27 | $31.16 | $31.17 | $31.01 | $31.17 | $31.17 | 6,458 |
| 2024-03-26 | $31.10 | $31.17 | $31.05 | $31.05 | $31.05 | 9,981 |
| 2024-03-25 | $31.14 | $31.15 | $31.10 | $31.11 | $31.11 | 8,579 |
| 2024-03-22 | $31.32 | $31.34 | $31.26 | $31.29 | $31.29 | 2,671 |
| 2024-03-21 | $31.41 | $31.43 | $31.37 | $31.37 | $31.37 | 2,903 |
| 2024-03-20 | $30.97 | $31.23 | $30.95 | $31.19 | $31.19 | 6,866 |
| 2024-03-19 | $30.91 | $30.95 | $30.80 | $30.95 | $30.95 | 3,953 |
| 2024-03-18 | $30.75 | $30.92 | $30.75 | $30.79 | $30.79 | 8,397 |
| 2024-03-15 | $30.54 | $30.54 | $30.44 | $30.48 | $30.48 | 6,370 |
| 2024-03-14 | $30.87 | $30.93 | $30.76 | $30.90 | $30.90 | 2,425 |
| 2024-03-13 | $30.84 | $30.84 | $30.73 | $30.73 | $30.73 | 5,014 |
| 2024-03-12 | $30.66 | $30.74 | $30.60 | $30.70 | $30.70 | 5,066 |
| 2024-03-11 | $30.22 | $30.35 | $30.21 | $30.32 | $30.32 | 5,153 |
| 2024-03-08 | $30.59 | $30.59 | $30.31 | $30.36 | $30.36 | 5,101 |
| 2024-03-07 | $30.34 | $30.42 | $30.29 | $30.39 | $30.39 | 3,765 |
| 2024-03-06 | $30.22 | $30.27 | $30.16 | $30.16 | $30.16 | 1,088 |
| 2024-03-05 | $30.34 | $30.34 | $30.01 | $30.08 | $30.08 | 4,351 |
| 2024-03-04 | $30.65 | $30.65 | $30.46 | $30.46 | $30.46 | 3,785 |
| 2024-03-01 | $30.49 | $30.66 | $30.49 | $30.63 | $30.63 | 3,309 |
| 2024-02-29 | $30.38 | $30.55 | $30.35 | $30.55 | $30.55 | 3,241 |
| 2024-02-28 | $30.30 | $30.37 | $30.29 | $30.31 | $30.31 | 3,324 |
| 2024-02-27 | $30.24 | $30.32 | $30.22 | $30.32 | $30.32 | 4,451 |
| 2024-02-26 | $30.47 | $30.47 | $30.26 | $30.26 | $30.26 | 4,174 |
| 2024-02-23 | $30.52 | $30.52 | $30.45 | $30.50 | $30.50 | 2,426 |
| 2024-02-22 | $30.25 | $30.38 | $30.23 | $30.38 | $30.38 | 1,669 |
| 2024-02-21 | $29.62 | $29.80 | $29.61 | $29.80 | $29.80 | 6,507 |
| 2024-02-20 | $29.68 | $29.69 | $29.57 | $29.65 | $29.65 | 6,187 |
| 2024-02-16 | $29.94 | $29.96 | $29.81 | $29.81 | $29.81 | 3,327 |
| 2024-02-15 | $30.11 | $30.11 | $29.93 | $30.09 | $30.09 | 1,647 |
| 2024-02-14 | $29.85 | $30.04 | $29.83 | $30.04 | $30.04 | 3,901 |
| 2024-02-13 | $29.70 | $29.83 | $29.54 | $29.67 | $29.67 | 2,993 |
| 2024-02-12 | $30.32 | $30.37 | $30.17 | $30.17 | $30.17 | 5,459 |
| 2024-02-09 | $30.16 | $30.44 | $30.16 | $30.38 | $30.38 | 1,899 |
| 2024-02-08 | $30.14 | $30.14 | $30.07 | $30.08 | $30.08 | 1,821 |
| 2024-02-07 | $30.14 | $30.26 | $30.14 | $30.22 | $30.22 | 4,344 |
| 2024-02-06 | $29.99 | $29.99 | $29.82 | $29.93 | $29.93 | 2,781 |
| 2024-02-05 | $29.90 | $29.91 | $29.78 | $29.91 | $29.91 | 1,383 |
| 2024-02-02 | $29.81 | $30.11 | $29.81 | $30.06 | $30.06 | 3,236 |
| 2024-02-01 | $29.45 | $29.66 | $29.45 | $29.64 | $29.64 | 5,395 |
| 2024-01-31 | $29.68 | $29.69 | $29.27 | $29.27 | $29.27 | 4,426 |
| 2024-01-30 | $30.03 | $30.03 | $29.90 | $29.92 | $29.92 | 13,372 |
| 2024-01-29 | $29.54 | $29.91 | $29.54 | $29.91 | $29.91 | 4,459 |
| 2024-01-26 | $29.52 | $29.76 | $29.52 | $29.62 | $29.62 | 15,383 |
| 2024-01-25 | $29.62 | $29.62 | $29.48 | $29.58 | $29.58 | 2,857 |
| 2024-01-24 | $29.49 | $29.50 | $29.34 | $29.34 | $29.34 | 2,835 |
| 2024-01-23 | $29.10 | $29.22 | $29.10 | $29.22 | $29.22 | 1,691 |
| 2024-01-22 | $29.21 | $29.21 | $29.15 | $29.15 | $29.15 | 2,873 |
| 2024-01-19 | $28.79 | $29.08 | $28.79 | $29.08 | $29.08 | 6,129 |
| 2024-01-18 | $28.55 | $28.74 | $28.55 | $28.71 | $28.71 | 3,575 |
| 2024-01-17 | $28.33 | $28.47 | $28.33 | $28.47 | $28.47 | 3,443 |
| 2024-01-16 | $28.68 | $28.68 | $28.49 | $28.54 | $28.54 | 907 |
| 2024-01-12 | $28.75 | $28.75 | $28.51 | $28.63 | $28.63 | 5,100 |
| 2024-01-11 | $28.67 | $28.67 | $28.46 | $28.51 | $28.51 | 2,008 |
| 2024-01-10 | $28.33 | $28.47 | $28.33 | $28.46 | $28.46 | 2,424 |
| 2024-01-09 | $28.22 | $28.28 | $28.20 | $28.26 | $28.26 | 2,123 |
| 2024-01-08 | $27.86 | $28.16 | $27.86 | $28.16 | $28.16 | 2,547 |
| 2024-01-05 | $27.90 | $27.90 | $27.65 | $27.71 | $27.71 | 5,958 |
| 2024-01-04 | $27.95 | $28.05 | $27.74 | $27.74 | $27.74 | 1,725 |
| 2024-01-03 | $28.03 | $28.03 | $27.92 | $27.92 | $27.92 | 2,025 |
| 2024-01-02 | $28.38 | $28.38 | $28.02 | $28.14 | $28.14 | 8,116 |
| 2023-12-29 | $28.59 | $28.59 | $28.36 | $28.49 | $28.49 | 5,283 |
| 2023-12-28 | $28.57 | $28.60 | $28.54 | $28.54 | $28.54 | 3,955 |
| 2023-12-27 | $28.50 | $28.52 | $28.46 | $28.48 | $28.48 | 9,706 |
| 2023-12-26 | $28.42 | $28.57 | $28.42 | $28.57 | $28.52 | 4,346 |
| 2023-12-22 | $28.40 | $28.56 | $28.40 | $28.50 | $28.44 | 7,188 |
| 2023-12-21 | $28.37 | $28.41 | $28.26 | $28.41 | $28.36 | 3,497 |
| 2023-12-20 | $28.47 | $28.58 | $28.15 | $28.15 | $28.10 | 7,313 |
| 2023-12-19 | $28.35 | $28.37 | $28.29 | $28.37 | $28.32 | 5,574 |
| 2023-12-18 | $27.98 | $28.28 | $27.98 | $28.26 | $28.20 | 6,348 |
| 2023-12-15 | $27.95 | $28.00 | $27.83 | $27.97 | $27.91 | 7,011 |
| 2023-12-14 | $27.99 | $27.99 | $27.79 | $27.85 | $27.80 | 1,378 |
| 2023-12-13 | $27.87 | $28.12 | $27.87 | $28.12 | $28.12 | 2,312 |
| 2023-12-12 | $27.74 | $27.87 | $27.74 | $27.87 | $27.87 | 1,685 |
| 2023-12-11 | $27.61 | $27.68 | $27.56 | $27.68 | $27.68 | 6,301 |
| 2023-12-08 | $27.53 | $27.57 | $27.50 | $27.56 | $27.56 | 1,867 |
| 2023-12-07 | $27.55 | $27.63 | $27.55 | $27.58 | $27.58 | 3,720 |
| 2023-12-06 | $27.40 | $27.45 | $27.29 | $27.31 | $27.31 | 6,017 |
| 2023-12-05 | $27.37 | $27.41 | $27.31 | $27.41 | $27.41 | 4,466 |
| 2023-12-04 | $27.70 | $27.70 | $27.19 | $27.38 | $27.38 | 7,128 |
| 2023-12-01 | $27.40 | $27.61 | $27.40 | $27.60 | $27.60 | 4,535 |
| 2023-11-30 | $27.49 | $27.50 | $27.32 | $27.50 | $27.50 | 5,291 |
| 2023-11-29 | $27.65 | $27.65 | $27.48 | $27.48 | $27.48 | 4,723 |
| 2023-11-28 | $27.53 | $27.53 | $27.46 | $27.50 | $27.50 | 7,789 |
| 2023-11-27 | $27.45 | $27.53 | $27.45 | $27.47 | $27.47 | 3,560 |
| 2023-11-24 | $27.47 | $27.47 | $27.40 | $27.47 | $27.47 | 112,981 |
| 2023-11-22 | $27.42 | $27.58 | $27.42 | $27.52 | $27.52 | 383,526 |
| 2023-11-21 | $27.24 | $27.27 | $27.16 | $27.24 | $27.24 | 14,880 |
| 2023-11-20 | $27.09 | $27.27 | $27.09 | $27.27 | $27.27 | 546,112 |
| 2023-11-17 | $26.98 | $26.99 | $26.92 | $26.98 | $26.98 | 7,614 |
| 2023-11-16 | $26.92 | $27.02 | $26.91 | $27.02 | $27.02 | 3,580 |
| 2023-11-15 | $26.93 | $26.93 | $26.82 | $26.84 | $26.84 | 6,591 |
| 2023-11-14 | $26.96 | $26.96 | $26.83 | $26.88 | $26.88 | 6,421 |
| 2023-11-13 | $26.23 | $26.38 | $26.23 | $26.34 | $26.34 | 2,600 |
| 2023-11-10 | $25.95 | $26.42 | $25.95 | $26.40 | $26.40 | 5,214 |
| 2023-11-09 | $26.18 | $26.23 | $25.95 | $25.95 | $25.95 | 4,463 |
| 2023-11-08 | $25.95 | $26.00 | $25.95 | $26.00 | $26.00 | 3,496 |
| 2023-11-07 | $25.70 | $25.98 | $25.70 | $25.92 | $25.92 | 1,684 |
| 2023-11-06 | $25.68 | $25.68 | $25.59 | $25.68 | $25.68 | 4,937 |
| 2023-11-03 | $25.61 | $25.73 | $25.51 | $25.65 | $25.65 | 3,984 |
| 2023-11-02 | $25.17 | $25.33 | $25.17 | $25.33 | $25.33 | 3,178 |
| 2023-11-01 | $24.69 | $24.93 | $24.66 | $24.89 | $24.89 | 4,480 |
| 2023-10-31 | $24.45 | $24.57 | $24.39 | $24.57 | $24.57 | 6,587 |
| 2023-10-30 | $24.25 | $24.36 | $24.17 | $24.36 | $24.36 | 1,656 |
| 2023-10-27 | $24.04 | $24.10 | $23.88 | $23.96 | $23.96 | 8,042 |
| 2023-10-26 | $24.08 | $24.08 | $23.89 | $23.92 | $23.92 | 8,917 |
| 2023-10-25 | $24.48 | $24.48 | $24.20 | $24.29 | $24.29 | 25,827 |
| 2023-10-24 | $24.82 | $24.97 | $24.60 | $24.81 | $24.81 | 166,597 |
| 2023-10-23 | $24.59 | $24.77 | $24.59 | $24.60 | $24.60 | 1,842 |
| 2023-10-20 | $24.86 | $24.86 | $24.61 | $24.61 | $24.61 | 4,430 |
| 2023-10-19 | $25.18 | $25.18 | $24.92 | $24.95 | $24.95 | 5,177 |
| 2023-10-18 | $25.31 | $25.36 | $25.05 | $25.07 | $25.07 | 1,964 |
| 2023-10-17 | $25.39 | $25.59 | $25.39 | $25.55 | $25.55 | 1,987 |
| 2023-10-16 | $25.59 | $25.59 | $25.52 | $25.55 | $25.55 | 2,151 |
| 2023-10-13 | $25.38 | $25.39 | $25.14 | $25.17 | $25.17 | 3,439 |
| 2023-10-12 | $25.49 | $25.54 | $25.20 | $25.28 | $25.28 | 1,571 |
| 2023-10-11 | $25.35 | $25.48 | $25.27 | $25.45 | $25.45 | 2,546 |
| 2023-10-10 | $25.21 | $25.22 | $25.17 | $25.18 | $25.18 | 6,531 |
| 2023-10-09 | $24.74 | $25.07 | $24.74 | $25.02 | $25.02 | 3,936 |
| 2023-10-06 | $24.45 | $24.95 | $24.45 | $24.95 | $24.95 | 5,315 |
| 2023-10-05 | $24.36 | $24.60 | $24.36 | $24.56 | $24.56 | 2,199 |
| 2023-10-04 | $24.43 | $24.53 | $24.39 | $24.53 | $24.53 | 2,118 |
| 2023-10-03 | $24.39 | $24.45 | $24.13 | $24.17 | $24.17 | 14,816 |
| 2023-10-02 | $24.44 | $24.55 | $24.44 | $24.55 | $24.55 | 521,460 |
| 2023-09-29 | $24.82 | $24.82 | $24.49 | $24.50 | $24.50 | 3,947 |
| 2023-09-28 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 82 |
| 2023-09-27 | $24.40 | $24.40 | $24.38 | $24.38 | $24.38 | 211 |
| 2023-09-26 | $24.76 | $24.76 | $24.33 | $24.36 | $24.36 | 1,757 |
| 2023-09-25 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 247 |
| 2023-09-22 | $26.51 | $26.51 | $24.81 | $24.81 | $24.81 | 1,400 |
| 2023-09-21 | $25.11 | $25.12 | $24.86 | $24.86 | $24.86 | 6,031 |
| 2023-09-20 | $25.90 | $25.94 | $25.50 | $25.50 | $25.50 | 4,959 |
| 2023-09-19 | $25.81 | $25.81 | $25.78 | $25.78 | $25.78 | 2,527 |
| 2023-09-18 | $25.89 | $25.94 | $25.86 | $25.86 | $25.86 | 331 |
| 2023-09-15 | $26.06 | $26.06 | $25.83 | $25.83 | $25.83 | 1,355 |
| 2023-09-14 | $26.18 | $26.18 | $26.17 | $26.17 | $26.17 | 143 |
| 2023-09-13 | $25.98 | $26.04 | $25.89 | $26.04 | $26.04 | 2,695 |
| 2023-09-12 | $25.85 | $25.94 | $25.84 | $25.90 | $25.90 | 5,294 |
| 2023-09-11 | $25.92 | $26.07 | $25.91 | $26.07 | $26.07 | 437 |
| 2023-09-08 | $25.95 | $25.95 | $25.86 | $25.86 | $25.86 | 1,700 |
| 2023-09-07 | $25.76 | $25.83 | $25.76 | $25.83 | $25.83 | 790 |
| 2023-09-06 | $25.71 | $25.74 | $25.71 | $25.74 | $25.74 | 1,619 |
| 2023-09-05 | $25.91 | $25.98 | $25.88 | $25.90 | $25.90 | 4,543 |
| 2023-09-01 | $25.95 | $26.03 | $25.95 | $26.03 | $26.03 | 2,461 |
| 2023-08-31 | $25.94 | $25.94 | $25.91 | $25.91 | $25.91 | 525 |
| 2023-08-30 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 2,408 |
| 2023-08-29 | $25.54 | $25.75 | $25.54 | $25.72 | $25.72 | 2,408 |
| 2023-08-28 | $25.39 | $25.39 | $25.33 | $25.33 | $25.33 | 200 |
| 2023-08-25 | $25.01 | $25.22 | $25.01 | $25.17 | $25.17 | 3,866 |
| 2023-08-24 | $25.05 | $25.05 | $24.91 | $24.91 | $24.91 | 942 |
| 2023-08-23 | $25.10 | $25.34 | $25.10 | $25.29 | $25.29 | 2,012 |
| 2023-08-22 | $24.93 | $25.01 | $24.89 | $24.89 | $24.89 | 3,602 |
| 2023-08-21 | $24.78 | $24.99 | $24.78 | $24.96 | $24.96 | 6,183 |
| 2023-08-18 | $24.76 | $24.85 | $24.76 | $24.85 | $24.85 | 4,394 |
| 2023-08-17 | $25.11 | $25.11 | $25.02 | $25.10 | $25.10 | 2,317 |
| 2023-08-16 | $25.28 | $25.28 | $25.11 | $25.11 | $25.11 | 2,980 |
| 2023-08-15 | $25.28 | $25.28 | $25.19 | $25.22 | $25.22 | 7,000 |
| 2023-08-14 | $25.45 | $25.48 | $25.44 | $25.48 | $25.48 | 258 |
| 2023-08-11 | $25.28 | $25.30 | $25.28 | $25.30 | $25.30 | 1,002 |
| 2023-08-10 | $25.45 | $25.45 | $25.39 | $25.39 | $25.39 | 125 |
| 2023-08-09 | $25.31 | $25.33 | $25.15 | $25.24 | $25.24 | 1,258 |
| 2023-08-08 | $25.35 | $25.41 | $25.34 | $25.41 | $25.41 | 650 |
| 2023-08-07 | $25.57 | $25.59 | $25.53 | $25.59 | $25.59 | 821 |
| 2023-08-04 | $25.63 | $25.63 | $25.29 | $25.29 | $25.29 | 1,202 |
| 2023-08-03 | $25.10 | $25.11 | $25.10 | $25.10 | $25.10 | 612 |
| 2023-08-02 | $25.22 | $25.22 | $25.15 | $25.15 | $25.15 | 480 |
| 2023-08-01 | $25.61 | $25.63 | $25.60 | $25.63 | $25.63 | 8,516 |
| 2023-07-31 | $25.63 | $25.64 | $25.61 | $25.64 | $25.64 | 1,307 |
| 2023-07-28 | $25.55 | $25.56 | $25.55 | $25.56 | $25.56 | 1,816 |
| 2023-07-27 | $25.28 | $25.28 | $25.25 | $25.25 | $25.25 | 322 |
| 2023-07-26 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 140 |
| 2023-07-25 | $25.61 | $25.61 | $25.55 | $25.55 | $25.55 | 721 |
| 2023-07-24 | $25.47 | $25.48 | $25.44 | $25.44 | $25.44 | 1,283 |
| 2023-07-21 | $25.39 | $25.39 | $25.35 | $25.35 | $25.35 | 281 |
| 2023-07-20 | $25.43 | $25.43 | $25.22 | $25.25 | $25.25 | 2,029 |
| 2023-07-19 | $25.66 | $25.66 | $25.57 | $25.57 | $25.57 | 605 |
| 2023-07-18 | $25.30 | $25.53 | $25.30 | $25.53 | $25.53 | 5,627 |
| 2023-07-17 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 1 |
| 2023-07-14 | $25.36 | $25.36 | $25.32 | $25.32 | $25.32 | 1,265 |
| 2023-07-13 | $25.23 | $25.29 | $25.23 | $25.29 | $25.29 | 198,899 |
| 2015-10-30 | $18.02 | $18.04 | $18.02 | $18.04 | $18.04 | 1,731 |
| 2015-10-29 | $18.23 | $18.26 | $18.23 | $18.25 | $18.25 | 2,200 |
| 2015-10-28 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2015-10-27 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2015-10-26 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2015-10-23 | $18.60 | $18.66 | $18.59 | $18.64 | $18.64 | 644 |
| 2015-10-22 | $18.38 | $18.39 | $18.38 | $18.39 | $18.39 | 1,000 |
| 2015-10-21 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 225 |
| 2015-10-20 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2015-10-19 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 0 |
| 2015-10-16 | $18.53 | $18.53 | $18.52 | $18.52 | $18.52 | 696 |
| 2015-10-15 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 127 |
| 2015-10-14 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2015-10-13 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2015-10-12 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 1,177 |
| 2015-10-09 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 298 |
| 2015-10-08 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2015-10-07 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2015-10-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 51 |
| 2015-10-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2015-10-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 600 |
| 2015-10-01 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2015-09-30 | $17.18 | $17.19 | $17.11 | $17.19 | $17.19 | 500 |
| 2015-09-28 | $16.94 | $16.95 | $16.94 | $16.94 | $16.94 | 889 |
| 2015-09-22 | $17.34 | $17.42 | $17.31 | $17.42 | $17.42 | 1,600 |
| 2015-09-21 | $17.83 | $17.83 | $17.69 | $17.74 | $17.74 | 5,791 |
| 2015-09-18 | $17.86 | $18.01 | $17.86 | $17.91 | $17.91 | 4,593 |
| 2015-09-17 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2015-09-16 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 19 |
| 2015-09-15 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 240 |
| 2015-09-14 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 20 |
| 2015-09-11 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2015-09-10 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2015-09-09 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2015-09-08 | $17.73 | $17.81 | $17.73 | $17.81 | $17.81 | 496 |
| 2015-09-04 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 129 |
| 2015-09-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2015-09-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2015-09-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 363 |
| 2015-08-31 | $17.96 | $18.06 | $17.96 | $18.06 | $18.06 | 3,112 |
| 2015-08-28 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2015-08-27 | $18.11 | $18.18 | $18.03 | $18.07 | $18.07 | 3,999 |
| 2015-08-26 | $17.34 | $17.41 | $17.10 | $17.41 | $17.41 | 4,008 |
| 2015-08-25 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 19 |
| 2015-08-24 | $15.74 | $17.34 | $9.29 | $17.34 | $17.34 | 16,065 |
| 2015-08-21 | $17.84 | $17.84 | $17.80 | $17.80 | $17.80 | 1,074 |
| 2015-08-20 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 100 |
| 2015-08-19 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 58 |
| 2015-08-18 | $18.63 | $18.77 | $18.63 | $18.64 | $18.64 | 10,001 |
| 2015-08-17 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 21 |
| 2015-08-14 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 107 |
| 2015-08-13 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2015-08-12 | $18.71 | $18.88 | $18.71 | $18.88 | $18.88 | 1,169 |
| 2015-08-11 | $19.00 | $19.00 | $18.95 | $18.95 | $18.95 | 17,933 |
| 2015-08-10 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2015-08-07 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2015-08-06 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2015-08-05 | $19.07 | $19.08 | $19.07 | $19.08 | $19.08 | 200 |
| 2015-08-04 | $18.93 | $18.93 | $18.89 | $18.89 | $18.89 | 878 |
| 2015-08-03 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 214 |