SPDRR S&PR BRIC 40 ETF (BIK) Exchange: NYSE ARCA
Data as of June 25, 2025
$20.99 ($0.00) 0.00%
SPDRR S&PR BRIC 40 ETF - Daily Information
Click for more stock information on SPDRR S&PR BRIC 40 ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $20.99 |
| Previous Close | $20.99 |
| High | $20.99 |
| Low | $20.99 |
| Adjusted Open | $20.99 |
| Previous Adjusted Close | $20.99 |
| Adjusted High | $20.99 |
| Adjusted Low | $20.99 |
Invest in SPDRR S&PR BRIC 40 ETF (BIK)
Historical Stock Data for SPDRR S&PR BRIC 40 ETF (BIK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-01 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-08-31 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-08-30 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-08-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-08-26 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-08-25 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2016-08-24 | $21.10 | $21.10 | $20.96 | $20.99 | $20.99 | 34,749 |
| 2016-08-23 | $21.26 | $21.35 | $21.10 | $21.14 | $21.14 | 163,458 |
| 2016-08-22 | $21.21 | $21.21 | $21.09 | $21.14 | $21.14 | 13,830 |
| 2016-08-19 | $21.19 | $21.30 | $21.19 | $21.30 | $21.30 | 11,610 |
| 2016-08-18 | $21.32 | $21.37 | $21.19 | $21.36 | $21.36 | 32,135 |
| 2016-08-17 | $21.07 | $21.22 | $20.98 | $21.19 | $21.19 | 309,774 |
| 2016-08-16 | $21.24 | $21.24 | $21.09 | $21.17 | $21.17 | 33,159 |
| 2016-08-15 | $21.14 | $21.27 | $21.14 | $21.26 | $21.26 | 17,805 |
| 2016-08-12 | $20.76 | $20.90 | $20.76 | $20.90 | $20.90 | 11,642 |
| 2016-08-11 | $20.58 | $20.79 | $20.58 | $20.74 | $20.74 | 110,612 |
| 2016-08-10 | $20.38 | $20.43 | $20.28 | $20.31 | $20.31 | 33,784 |
| 2016-08-09 | $20.30 | $20.43 | $20.29 | $20.32 | $20.32 | 20,086 |
| 2016-08-08 | $20.21 | $20.29 | $20.21 | $20.23 | $20.23 | 1,677 |
| 2016-08-05 | $20.03 | $20.14 | $20.03 | $20.13 | $20.13 | 10,953 |
| 2016-08-04 | $19.81 | $19.92 | $19.81 | $19.88 | $19.88 | 8,559 |
| 2016-08-03 | $19.60 | $19.74 | $19.55 | $19.74 | $19.74 | 14,149 |
| 2016-08-02 | $19.67 | $19.68 | $19.58 | $19.68 | $19.68 | 6,315 |
| 2016-08-01 | $19.87 | $19.90 | $19.80 | $19.80 | $19.80 | 2,388 |
| 2016-07-29 | $19.78 | $19.85 | $19.74 | $19.81 | $19.81 | 9,667 |
| 2016-07-28 | $19.91 | $19.91 | $19.81 | $19.87 | $19.87 | 7,145 |
| 2016-07-27 | $20.00 | $20.02 | $19.92 | $19.98 | $19.98 | 2,693 |
| 2016-07-26 | $20.01 | $20.01 | $19.91 | $19.97 | $19.97 | 11,340 |
| 2016-07-25 | $19.92 | $19.95 | $19.81 | $19.83 | $19.83 | 1,846 |
| 2016-07-22 | $19.95 | $20.03 | $19.90 | $20.01 | $20.01 | 6,906 |
| 2016-07-21 | $19.97 | $20.03 | $19.86 | $19.91 | $19.91 | 53,659 |
| 2016-07-20 | $19.93 | $20.01 | $19.90 | $19.99 | $19.99 | 11,230 |
| 2016-07-19 | $19.85 | $19.87 | $19.72 | $19.75 | $19.75 | 9,689 |
| 2016-07-18 | $19.86 | $20.00 | $19.85 | $20.00 | $20.00 | 7,148 |
| 2016-07-15 | $19.88 | $19.88 | $19.74 | $19.82 | $19.82 | 10,602 |
| 2016-07-14 | $19.87 | $20.00 | $19.87 | $19.98 | $19.98 | 8,740 |
| 2016-07-13 | $19.63 | $19.63 | $19.51 | $19.60 | $19.60 | 2,450 |
| 2016-07-12 | $19.69 | $19.76 | $19.66 | $19.70 | $19.70 | 12,348 |
| 2016-07-11 | $19.24 | $19.43 | $19.24 | $19.42 | $19.42 | 29,320 |
| 2016-07-08 | $18.99 | $19.19 | $18.99 | $19.15 | $19.15 | 11,491 |
| 2016-07-07 | $18.94 | $18.94 | $18.77 | $18.81 | $18.81 | 11,783 |
| 2016-07-06 | $18.64 | $18.88 | $18.64 | $18.88 | $18.88 | 6,146 |
| 2016-07-05 | $19.00 | $19.02 | $18.88 | $18.91 | $18.91 | 6,697 |
| 2016-07-01 | $19.21 | $19.31 | $19.17 | $19.28 | $19.28 | 3,527 |
| 2016-06-30 | $19.00 | $19.21 | $18.96 | $19.16 | $19.16 | 4,777 |
| 2016-06-29 | $18.83 | $18.91 | $18.83 | $18.88 | $18.88 | 8,776 |
| 2016-06-28 | $18.43 | $18.47 | $18.34 | $18.46 | $18.46 | 4,214 |
| 2016-06-27 | $18.00 | $18.06 | $17.89 | $17.93 | $17.93 | 4,378 |
| 2016-06-24 | $18.30 | $18.48 | $18.20 | $18.24 | $18.24 | 8,544 |
| 2016-06-23 | $19.03 | $19.19 | $18.98 | $19.19 | $19.19 | 10,197 |
| 2016-06-22 | $18.83 | $18.88 | $18.73 | $18.75 | $18.75 | 6,718 |
| 2016-06-21 | $18.58 | $18.73 | $18.57 | $18.71 | $18.71 | 5,885 |
| 2016-06-20 | $18.54 | $18.69 | $18.54 | $18.62 | $18.62 | 7,103 |
| 2016-06-17 | $18.34 | $18.34 | $18.16 | $18.24 | $18.24 | 5,015 |
| 2016-06-16 | $18.12 | $18.27 | $17.86 | $18.18 | $18.10 | 7,729 |
| 2016-06-15 | $18.47 | $18.50 | $18.46 | $18.47 | $18.39 | 3,196 |
| 2016-06-14 | $18.26 | $18.40 | $18.20 | $18.25 | $18.17 | 20,810 |
| 2016-06-13 | $18.30 | $18.38 | $18.28 | $18.29 | $18.20 | 6,739 |
| 2016-06-10 | $18.70 | $18.70 | $18.56 | $18.56 | $18.48 | 3,761 |
| 2016-06-09 | $19.00 | $19.07 | $18.96 | $19.07 | $18.98 | 4,613 |
| 2016-06-08 | $19.25 | $19.25 | $19.18 | $19.22 | $19.13 | 5,299 |
| 2016-06-07 | $19.11 | $19.17 | $19.11 | $19.16 | $19.07 | 3,538 |
| 2016-06-06 | $18.86 | $18.99 | $18.85 | $18.97 | $18.88 | 4,409 |
| 2016-06-03 | $18.74 | $18.78 | $18.70 | $18.78 | $18.69 | 2,805 |
| 2016-06-02 | $18.55 | $18.70 | $18.55 | $18.70 | $18.61 | 2,971 |
| 2016-06-01 | $18.57 | $18.64 | $18.55 | $18.60 | $18.51 | 1,686 |
| 2016-05-31 | $18.77 | $18.84 | $18.63 | $18.80 | $18.71 | 12,180 |
| 2016-05-27 | $18.64 | $18.70 | $18.64 | $18.70 | $18.61 | 3,185 |
| 2016-05-26 | $18.45 | $18.48 | $18.45 | $18.48 | $18.40 | 496 |
| 2016-05-25 | $18.41 | $18.48 | $18.37 | $18.39 | $18.31 | 4,837 |
| 2016-05-24 | $18.18 | $18.25 | $18.18 | $18.25 | $18.17 | 1,855 |
| 2016-05-23 | $17.87 | $17.96 | $17.87 | $17.89 | $17.81 | 3,131 |
| 2016-05-20 | $17.99 | $18.00 | $17.92 | $17.96 | $17.88 | 9,806 |
| 2016-05-19 | $17.88 | $17.88 | $17.73 | $17.79 | $17.71 | 3,000 |
| 2016-05-18 | $18.07 | $18.21 | $17.92 | $18.03 | $17.95 | 9,911 |
| 2016-05-17 | $18.19 | $18.25 | $18.12 | $18.15 | $18.07 | 3,008 |
| 2016-05-16 | $18.09 | $18.30 | $18.09 | $18.25 | $18.17 | 10,414 |
| 2016-05-13 | $18.02 | $18.02 | $17.84 | $17.84 | $17.76 | 4,944 |
| 2016-05-12 | $18.32 | $18.32 | $18.12 | $18.18 | $18.10 | 5,509 |
| 2016-05-11 | $18.25 | $18.33 | $18.23 | $18.30 | $18.22 | 6,164 |
| 2016-05-10 | $18.20 | $18.33 | $18.20 | $18.33 | $18.24 | 6,677 |
| 2016-05-09 | $18.11 | $18.11 | $17.91 | $18.02 | $17.94 | 18,877 |
| 2016-05-06 | $18.07 | $18.26 | $18.07 | $18.20 | $18.12 | 18,675 |
| 2016-05-05 | $18.37 | $18.37 | $18.21 | $18.21 | $18.13 | 6,286 |
| 2016-05-04 | $18.15 | $18.20 | $18.09 | $18.15 | $18.07 | 5,562 |
| 2016-05-03 | $18.26 | $18.31 | $18.25 | $18.25 | $18.17 | 2,133 |
| 2016-05-02 | $18.90 | $18.90 | $18.70 | $18.71 | $18.62 | 7,654 |
| 2016-04-29 | $18.95 | $18.98 | $18.81 | $18.93 | $18.84 | 10,797 |
| 2016-04-28 | $19.06 | $19.23 | $19.00 | $19.01 | $18.92 | 9,908 |
| 2016-04-27 | $19.02 | $19.16 | $18.94 | $19.15 | $19.06 | 2,323 |
| 2016-04-26 | $19.03 | $19.05 | $19.00 | $19.03 | $18.95 | 3,291 |
| 2016-04-25 | $19.05 | $19.05 | $18.93 | $18.95 | $18.86 | 1,537 |
| 2016-04-22 | $19.17 | $19.25 | $19.10 | $19.16 | $19.08 | 5,492 |
| 2016-04-21 | $19.38 | $19.38 | $19.21 | $19.21 | $19.12 | 18,577 |
| 2016-04-20 | $19.23 | $19.46 | $19.23 | $19.39 | $19.30 | 11,557 |
| 2016-04-19 | $19.30 | $19.44 | $19.30 | $19.38 | $19.29 | 3,440 |
| 2016-04-18 | $19.05 | $19.22 | $19.05 | $19.18 | $19.09 | 4,114 |
| 2016-04-15 | $19.25 | $19.27 | $19.17 | $19.17 | $19.08 | 166,468 |
| 2016-04-14 | $19.32 | $19.38 | $19.27 | $19.30 | $19.21 | 7,798 |
| 2016-04-13 | $19.21 | $19.30 | $19.21 | $19.30 | $19.21 | 4,313 |
| 2016-04-12 | $18.58 | $18.82 | $18.58 | $18.80 | $18.71 | 4,284 |
| 2016-04-11 | $18.58 | $18.61 | $18.51 | $18.51 | $18.42 | 6,602 |
| 2016-04-08 | $18.37 | $18.37 | $18.28 | $18.28 | $18.20 | 2,390 |
| 2016-04-07 | $18.17 | $18.17 | $17.97 | $18.03 | $17.95 | 4,624 |
| 2016-04-06 | $18.09 | $18.32 | $18.03 | $18.32 | $18.24 | 6,749 |
| 2016-04-05 | $18.07 | $18.09 | $18.06 | $18.06 | $17.98 | 2,561 |
| 2016-04-04 | $18.59 | $18.61 | $18.38 | $18.39 | $18.31 | 3,788 |
| 2016-04-01 | $18.30 | $18.64 | $18.30 | $18.64 | $18.55 | 3,672 |
| 2016-03-31 | $18.78 | $18.78 | $18.62 | $18.62 | $18.53 | 2,576 |
| 2016-03-30 | $18.77 | $18.90 | $18.75 | $18.75 | $18.66 | 6,163 |
| 2016-03-29 | $18.19 | $18.51 | $18.19 | $18.51 | $18.43 | 2,221 |
| 2016-03-28 | $18.25 | $18.31 | $18.25 | $18.31 | $18.23 | 5,789 |
| 2016-03-24 | $18.05 | $18.16 | $18.02 | $18.16 | $18.08 | 2,572 |
| 2016-03-23 | $18.58 | $18.58 | $18.28 | $18.33 | $18.25 | 3,662 |
| 2016-03-22 | $18.65 | $18.69 | $18.61 | $18.69 | $18.60 | 4,360 |
| 2016-03-21 | $18.67 | $18.78 | $18.67 | $18.73 | $18.64 | 8,463 |
| 2016-03-18 | $18.64 | $18.71 | $18.64 | $18.64 | $18.56 | 5,877 |
| 2016-03-17 | $18.24 | $18.51 | $18.24 | $18.50 | $18.42 | 10,526 |
| 2016-03-16 | $17.80 | $18.18 | $17.76 | $18.18 | $18.09 | 23,679 |
| 2016-03-15 | $17.92 | $17.92 | $17.77 | $17.87 | $17.79 | 6,896 |
| 2016-03-14 | $18.14 | $18.26 | $18.12 | $18.16 | $18.08 | 4,959 |
| 2016-03-11 | $17.92 | $18.14 | $17.92 | $18.14 | $18.06 | 8,832 |
| 2016-03-10 | $17.89 | $17.89 | $17.52 | $17.63 | $17.55 | 7,698 |
| 2016-03-09 | $17.72 | $17.76 | $17.64 | $17.67 | $17.59 | 14,124 |
| 2016-03-08 | $17.66 | $17.68 | $17.60 | $17.60 | $17.52 | 4,617 |
| 2016-03-07 | $17.74 | $17.99 | $17.74 | $17.90 | $17.82 | 4,411 |
| 2016-03-04 | $17.76 | $18.11 | $17.76 | $18.03 | $17.95 | 4,584 |
| 2016-03-03 | $17.33 | $17.55 | $17.33 | $17.55 | $17.47 | 7,426 |
| 2016-03-02 | $17.31 | $17.44 | $17.31 | $17.44 | $17.36 | 7,547 |
| 2016-03-01 | $16.92 | $17.24 | $16.92 | $17.22 | $17.14 | 24,178 |
| 2016-02-29 | $16.62 | $16.81 | $16.61 | $16.68 | $16.60 | 9,220 |
| 2016-02-26 | $16.71 | $16.71 | $16.54 | $16.54 | $16.46 | 3,745 |
| 2016-02-25 | $16.36 | $16.41 | $16.20 | $16.37 | $16.30 | 4,812 |
| 2016-02-24 | $16.26 | $16.53 | $16.09 | $16.53 | $16.45 | 5,642 |
| 2016-02-23 | $16.74 | $16.74 | $16.48 | $16.50 | $16.42 | 4,707 |
| 2016-02-22 | $16.76 | $16.94 | $16.76 | $16.94 | $16.86 | 9,259 |
| 2016-02-19 | $16.36 | $16.47 | $16.36 | $16.47 | $16.39 | 7,369 |
| 2016-02-18 | $16.58 | $16.60 | $16.37 | $16.41 | $16.33 | 5,122 |
| 2016-02-17 | $16.43 | $16.61 | $16.43 | $16.60 | $16.52 | 5,779 |
| 2016-02-16 | $16.14 | $16.31 | $16.14 | $16.31 | $16.24 | 2,172 |
| 2016-02-12 | $15.52 | $15.71 | $15.50 | $15.71 | $15.64 | 14,645 |
| 2016-02-11 | $15.31 | $15.45 | $15.25 | $15.42 | $15.35 | 19,094 |
| 2016-02-10 | $15.80 | $16.01 | $15.73 | $15.73 | $15.66 | 7,949 |
| 2016-02-09 | $15.68 | $15.75 | $15.43 | $15.60 | $15.53 | 15,087 |
| 2016-02-08 | $15.94 | $15.94 | $15.65 | $15.84 | $15.77 | 12,526 |
| 2016-02-05 | $16.52 | $16.52 | $16.12 | $16.16 | $16.09 | 5,171 |
| 2016-02-04 | $16.61 | $16.61 | $16.33 | $16.38 | $16.31 | 5,378 |
| 2016-02-03 | $16.30 | $16.41 | $15.99 | $16.33 | $16.26 | 31,866 |
| 2016-02-02 | $16.38 | $16.38 | $16.14 | $16.16 | $16.09 | 6,739 |
| 2016-02-01 | $16.63 | $16.71 | $16.53 | $16.68 | $16.60 | 18,117 |
| 2016-01-29 | $16.73 | $16.96 | $16.69 | $16.96 | $16.88 | 21,218 |
| 2016-01-28 | $16.65 | $16.65 | $16.38 | $16.41 | $16.33 | 11,604 |
| 2016-01-27 | $16.41 | $16.56 | $16.38 | $16.42 | $16.34 | 17,502 |
| 2016-01-26 | $16.36 | $16.53 | $16.29 | $16.50 | $16.42 | 36,293 |
| 2016-01-25 | $16.53 | $16.55 | $16.34 | $16.35 | $16.28 | 17,064 |
| 2016-01-22 | $16.66 | $16.69 | $16.51 | $16.62 | $16.54 | 8,278 |
| 2016-01-21 | $15.96 | $16.35 | $15.96 | $16.14 | $16.07 | 27,430 |
| 2016-01-20 | $15.90 | $16.12 | $15.59 | $15.98 | $15.91 | 23,705 |
| 2016-01-19 | $16.58 | $16.58 | $16.25 | $16.40 | $16.32 | 31,458 |
| 2016-01-15 | $16.15 | $16.24 | $15.89 | $16.16 | $16.09 | 36,696 |
| 2016-01-14 | $16.60 | $16.93 | $16.45 | $16.88 | $16.80 | 86,433 |
| 2016-01-13 | $17.01 | $17.04 | $16.59 | $16.59 | $16.51 | 17,158 |
| 2016-01-12 | $16.93 | $17.00 | $16.80 | $16.92 | $16.84 | 8,935 |
| 2016-01-11 | $17.03 | $17.07 | $16.64 | $16.81 | $16.73 | 28,992 |
| 2016-01-08 | $17.30 | $17.30 | $16.98 | $16.98 | $16.90 | 30,535 |
| 2016-01-07 | $17.27 | $17.44 | $17.08 | $17.10 | $17.02 | 32,063 |
| 2016-01-06 | $17.75 | $17.82 | $17.71 | $17.76 | $17.68 | 10,327 |
| 2016-01-05 | $18.03 | $18.09 | $18.00 | $18.08 | $18.00 | 10,821 |
| 2016-01-04 | $18.11 | $18.14 | $17.86 | $17.98 | $17.90 | 15,188 |
| 2015-12-31 | $18.68 | $18.71 | $18.59 | $18.61 | $18.52 | 21,783 |
| 2015-12-30 | $18.84 | $18.84 | $18.62 | $18.62 | $18.53 | 41,549 |
| 2015-12-29 | $18.96 | $19.04 | $18.95 | $19.00 | $18.91 | 23,386 |
| 2015-12-28 | $18.87 | $18.92 | $18.78 | $18.86 | $18.77 | 13,736 |
| 2015-12-24 | $19.17 | $19.22 | $19.10 | $19.18 | $19.09 | 31,849 |
| 2015-12-23 | $19.08 | $19.22 | $19.08 | $19.22 | $19.13 | 13,551 |
| 2015-12-22 | $18.80 | $18.92 | $18.75 | $18.92 | $18.83 | 5,142 |
| 2015-12-21 | $18.86 | $18.88 | $18.69 | $18.81 | $18.72 | 29,161 |
| 2015-12-18 | $18.79 | $18.82 | $18.71 | $18.73 | $18.64 | 65,758 |
| 2015-12-17 | $19.53 | $19.53 | $19.28 | $19.29 | $18.78 | 10,600 |
| 2015-12-16 | $19.38 | $19.56 | $19.27 | $19.50 | $18.99 | 4,190 |
| 2015-12-15 | $19.11 | $19.28 | $19.11 | $19.16 | $18.65 | 34,583 |
| 2015-12-14 | $18.81 | $18.85 | $18.62 | $18.85 | $18.35 | 28,803 |
| 2015-12-11 | $18.89 | $18.89 | $18.68 | $18.69 | $18.20 | 9,028 |
| 2015-12-10 | $19.27 | $19.30 | $19.17 | $19.17 | $18.67 | 10,010 |
| 2015-12-09 | $19.33 | $19.53 | $19.24 | $19.27 | $18.76 | 13,836 |
| 2015-12-08 | $19.20 | $19.32 | $19.20 | $19.26 | $18.76 | 10,328 |
| 2015-12-07 | $19.75 | $19.76 | $19.63 | $19.63 | $19.12 | 3,708 |
| 2015-12-04 | $19.76 | $20.00 | $19.75 | $19.92 | $19.40 | 18,396 |
| 2015-12-03 | $20.03 | $20.03 | $19.80 | $19.81 | $19.29 | 12,634 |
| 2015-12-02 | $20.03 | $20.03 | $19.78 | $19.78 | $19.26 | 3,139 |
| 2015-12-01 | $20.10 | $20.13 | $20.01 | $20.12 | $19.59 | 29,405 |
| 2015-11-30 | $19.86 | $20.04 | $19.82 | $20.02 | $19.50 | 17,234 |
| 2015-11-27 | $19.95 | $19.98 | $19.85 | $19.87 | $19.35 | 8,382 |
| 2015-11-25 | $20.28 | $20.30 | $20.24 | $20.25 | $19.72 | 6,031 |
| 2015-11-24 | $20.21 | $20.47 | $20.21 | $20.42 | $19.88 | 4,253 |
| 2015-11-23 | $20.45 | $20.56 | $20.39 | $20.42 | $19.88 | 8,509 |
| 2015-11-20 | $20.50 | $20.66 | $20.50 | $20.59 | $20.05 | 23,623 |
| 2015-11-19 | $20.23 | $20.39 | $20.23 | $20.31 | $19.78 | 8,303 |
| 2015-11-18 | $20.04 | $20.24 | $20.01 | $20.21 | $19.68 | 13,494 |
| 2015-11-17 | $20.03 | $20.08 | $19.96 | $20.01 | $19.49 | 7,291 |
| 2015-11-16 | $19.57 | $20.07 | $19.57 | $20.07 | $19.54 | 41,528 |
| 2015-11-13 | $19.75 | $19.75 | $19.58 | $19.63 | $19.12 | 5,672 |
| 2015-11-12 | $20.11 | $20.21 | $19.97 | $19.97 | $19.45 | 37,141 |
| 2015-11-11 | $20.24 | $20.24 | $20.02 | $20.06 | $19.53 | 40,826 |
| 2015-11-10 | $19.99 | $20.09 | $19.91 | $20.00 | $19.48 | 17,265 |
| 2015-11-09 | $20.31 | $20.31 | $19.99 | $20.05 | $19.52 | 10,240 |
| 2015-11-06 | $20.35 | $20.55 | $20.34 | $20.53 | $19.99 | 58,632 |
| 2015-11-05 | $20.68 | $20.83 | $20.68 | $20.83 | $20.28 | 2,154 |
| 2015-11-04 | $20.94 | $21.04 | $20.70 | $20.75 | $20.21 | 23,824 |
| 2015-11-03 | $20.39 | $20.69 | $20.39 | $20.67 | $20.13 | 5,919 |
| 2015-11-02 | $20.16 | $20.45 | $20.14 | $20.45 | $19.91 | 13,364 |
| 2015-10-30 | $20.17 | $20.26 | $20.11 | $20.16 | $19.63 | 15,341 |
| 2015-10-29 | $20.12 | $20.14 | $20.06 | $20.07 | $19.54 | 5,765 |
| 2015-10-28 | $20.37 | $20.50 | $20.15 | $20.28 | $19.75 | 26,592 |
| 2015-10-27 | $20.35 | $20.45 | $20.33 | $20.41 | $19.88 | 27,283 |
| 2015-10-26 | $20.54 | $20.54 | $20.46 | $20.49 | $19.95 | 17,240 |
| 2015-10-23 | $20.74 | $20.85 | $20.74 | $20.81 | $20.26 | 18,330 |
| 2015-10-22 | $20.22 | $20.48 | $20.22 | $20.45 | $19.91 | 45,263 |
| 2015-10-21 | $20.23 | $20.23 | $20.02 | $20.03 | $19.50 | 5,505 |
| 2015-10-20 | $20.31 | $20.38 | $20.29 | $20.29 | $19.76 | 3,139 |
| 2015-10-19 | $20.33 | $20.34 | $20.26 | $20.31 | $19.77 | 4,156 |
| 2015-10-16 | $20.39 | $20.46 | $20.31 | $20.46 | $19.92 | 3,057 |
| 2015-10-15 | $20.18 | $20.39 | $20.08 | $20.37 | $19.84 | 8,803 |
| 2015-10-14 | $19.87 | $19.91 | $19.81 | $19.81 | $19.29 | 4,106 |
| 2015-10-13 | $19.89 | $19.90 | $19.74 | $19.74 | $19.22 | 3,775 |
| 2015-10-12 | $20.35 | $20.35 | $20.11 | $20.12 | $19.59 | 13,352 |
| 2015-10-09 | $20.33 | $20.42 | $20.21 | $20.32 | $19.79 | 22,919 |
| 2015-10-08 | $19.90 | $20.25 | $19.90 | $20.25 | $19.72 | 5,737 |
| 2015-10-07 | $19.98 | $20.23 | $19.96 | $20.02 | $19.50 | 10,755 |
| 2015-10-06 | $19.48 | $19.62 | $19.45 | $19.48 | $18.97 | 20,682 |
| 2015-10-05 | $19.44 | $19.71 | $19.44 | $19.68 | $19.16 | 42,785 |
| 2015-10-02 | $18.57 | $19.24 | $18.57 | $19.24 | $18.74 | 6,863 |
| 2015-10-01 | $18.70 | $18.71 | $18.58 | $18.58 | $18.09 | 2,461 |
| 2015-09-30 | $18.52 | $18.59 | $18.39 | $18.57 | $18.08 | 9,486 |
| 2015-09-29 | $18.01 | $18.17 | $17.96 | $18.14 | $17.66 | 18,127 |
| 2015-09-28 | $18.37 | $18.37 | $18.04 | $18.06 | $17.59 | 77,339 |
| 2015-09-25 | $18.65 | $18.73 | $18.44 | $18.44 | $17.95 | 16,872 |
| 2015-09-24 | $18.10 | $18.40 | $18.02 | $18.39 | $17.91 | 7,863 |
| 2015-09-23 | $18.60 | $18.62 | $18.40 | $18.44 | $17.96 | 22,369 |
| 2015-09-22 | $18.64 | $18.71 | $18.55 | $18.70 | $18.21 | 10,691 |
| 2015-09-21 | $19.08 | $19.15 | $18.97 | $19.07 | $18.57 | 14,260 |
| 2015-09-18 | $19.15 | $19.24 | $18.93 | $18.94 | $18.44 | 7,352 |
| 2015-09-17 | $19.27 | $19.86 | $19.27 | $19.46 | $18.95 | 23,033 |
| 2015-09-16 | $19.42 | $19.73 | $19.42 | $19.73 | $19.21 | 9,265 |
| 2015-09-15 | $18.87 | $19.13 | $18.87 | $19.13 | $18.63 | 16,016 |
| 2015-09-14 | $18.80 | $18.83 | $18.71 | $18.83 | $18.34 | 6,719 |
| 2015-09-11 | $18.77 | $18.86 | $18.69 | $18.86 | $18.37 | 19,563 |
| 2015-09-10 | $18.84 | $18.96 | $18.73 | $18.90 | $18.40 | 7,828 |
| 2015-09-09 | $19.32 | $19.43 | $18.96 | $18.97 | $18.47 | 19,872 |
| 2015-09-08 | $18.92 | $18.98 | $18.83 | $18.93 | $18.43 | 18,278 |
| 2015-09-04 | $18.34 | $18.37 | $18.13 | $18.29 | $17.81 | 8,354 |
| 2015-09-03 | $18.71 | $18.98 | $18.71 | $18.81 | $18.31 | 26,425 |
| 2015-09-02 | $18.58 | $18.64 | $18.45 | $18.64 | $18.15 | 23,213 |
| 2015-09-01 | $18.64 | $18.68 | $18.38 | $18.38 | $17.90 | 23,289 |
| 2015-08-31 | $19.17 | $19.36 | $19.05 | $19.24 | $18.74 | 13,486 |