GUGGENHEIM BULLETSHARES 2016 CORPORATE BOND ETF (BSCG) Exchange: NYSE ARCA
Data as of May 3, 2024
$22.08 ($0.00) 0.00%
GUGGENHEIM BULLETSHARES 2016 CORPORATE BOND ETF - Daily Information
Click for more stock information on GUGGENHEIM BULLETSHARES 2016 CORPORATE BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $22.08 |
| Previous Close | $22.08 |
| High | $22.08 |
| Low | $22.08 |
| Adjusted Open | $22.08 |
| Previous Adjusted Close | $22.08 |
| Adjusted High | $22.08 |
| Adjusted Low | $22.08 |
Invest in GUGGENHEIM BULLETSHARES 2016 CORPORATE BOND ETF (BSCG)
Historical Stock Data for GUGGENHEIM BULLETSHARES 2016 CORPORATE BOND ETF (BSCG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-01-06 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2017-01-05 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2017-01-04 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2017-01-03 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2016-12-30 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2016-12-29 | $22.07 | $22.09 | $22.07 | $22.08 | $22.08 | 99,207 |
| 2016-12-28 | $22.06 | $22.09 | $22.06 | $22.09 | $22.09 | 49,785 |
| 2016-12-27 | $22.07 | $22.09 | $22.06 | $22.09 | $22.09 | 33,191 |
| 2016-12-23 | $22.06 | $22.07 | $22.06 | $22.07 | $22.07 | 271,431 |
| 2016-12-22 | $22.06 | $22.07 | $22.06 | $22.07 | $22.07 | 39,309 |
| 2016-12-21 | $22.06 | $22.07 | $22.06 | $22.07 | $22.07 | 42,507 |
| 2016-12-20 | $22.06 | $22.08 | $22.06 | $22.06 | $22.06 | 94,993 |
| 2016-12-19 | $22.07 | $22.08 | $22.07 | $22.07 | $22.07 | 37,901 |
| 2016-12-16 | $22.06 | $22.07 | $22.06 | $22.06 | $22.06 | 43,200 |
| 2016-12-15 | $22.07 | $22.08 | $22.06 | $22.07 | $22.07 | 106,336 |
| 2016-12-14 | $22.05 | $22.07 | $22.05 | $22.07 | $22.07 | 98,608 |
| 2016-12-13 | $22.06 | $22.07 | $22.06 | $22.07 | $22.07 | 32,529 |
| 2016-12-12 | $22.05 | $22.07 | $22.05 | $22.07 | $22.07 | 140,588 |
| 2016-12-09 | $22.06 | $22.08 | $22.06 | $22.06 | $22.06 | 87,355 |
| 2016-12-08 | $22.05 | $22.07 | $22.05 | $22.06 | $22.06 | 30,493 |
| 2016-12-07 | $22.06 | $22.07 | $22.05 | $22.06 | $22.06 | 215,227 |
| 2016-12-06 | $22.05 | $22.08 | $22.05 | $22.07 | $22.07 | 49,617 |
| 2016-12-05 | $22.06 | $22.07 | $22.05 | $22.07 | $22.07 | 37,113 |
| 2016-12-02 | $22.06 | $22.07 | $22.06 | $22.06 | $22.06 | 56,461 |
| 2016-12-01 | $22.06 | $22.09 | $22.05 | $22.06 | $22.06 | 141,349 |
| 2016-11-30 | $22.05 | $22.08 | $22.05 | $22.07 | $22.06 | 79,580 |
| 2016-11-29 | $22.06 | $22.07 | $22.06 | $22.06 | $22.06 | 49,826 |
| 2016-11-28 | $22.05 | $22.07 | $22.05 | $22.06 | $22.06 | 34,528 |
| 2016-11-25 | $22.07 | $22.07 | $22.05 | $22.06 | $22.06 | 9,902 |
| 2016-11-23 | $22.05 | $22.06 | $22.05 | $22.05 | $22.05 | 21,168 |
| 2016-11-22 | $22.05 | $22.07 | $22.05 | $22.07 | $22.07 | 51,398 |
| 2016-11-21 | $22.05 | $22.07 | $22.05 | $22.07 | $22.06 | 54,137 |
| 2016-11-18 | $22.04 | $22.07 | $22.04 | $22.06 | $22.06 | 57,010 |
| 2016-11-17 | $22.07 | $22.07 | $22.05 | $22.06 | $22.06 | 90,499 |
| 2016-11-16 | $22.05 | $22.06 | $22.05 | $22.06 | $22.06 | 92,610 |
| 2016-11-15 | $22.07 | $22.07 | $22.05 | $22.05 | $22.05 | 71,278 |
| 2016-11-14 | $22.04 | $22.07 | $22.01 | $22.05 | $22.05 | 259,956 |
| 2016-11-11 | $22.06 | $22.07 | $22.05 | $22.06 | $22.06 | 53,196 |
| 2016-11-10 | $22.07 | $22.07 | $22.06 | $22.06 | $22.06 | 144,255 |
| 2016-11-09 | $22.06 | $22.07 | $22.06 | $22.06 | $22.06 | 50,234 |
| 2016-11-08 | $22.06 | $22.07 | $22.05 | $22.07 | $22.07 | 131,088 |
| 2016-11-07 | $22.06 | $22.07 | $22.05 | $22.06 | $22.06 | 47,374 |
| 2016-11-04 | $22.06 | $22.07 | $22.05 | $22.07 | $22.06 | 22,072 |
| 2016-11-03 | $22.06 | $22.07 | $22.05 | $22.06 | $22.06 | 45,753 |
| 2016-11-02 | $22.06 | $22.07 | $22.06 | $22.07 | $22.07 | 19,480 |
| 2016-11-01 | $22.07 | $22.07 | $22.06 | $22.06 | $22.06 | 23,823 |
| 2016-10-31 | $22.06 | $22.08 | $22.06 | $22.07 | $22.06 | 39,266 |
| 2016-10-28 | $22.06 | $22.08 | $22.06 | $22.07 | $22.06 | 38,064 |
| 2016-10-27 | $22.06 | $22.08 | $22.06 | $22.07 | $22.06 | 148,134 |
| 2016-10-26 | $22.05 | $22.07 | $22.05 | $22.07 | $22.06 | 29,172 |
| 2016-10-25 | $22.06 | $22.07 | $22.05 | $22.07 | $22.06 | 92,108 |
| 2016-10-24 | $22.06 | $22.07 | $22.05 | $22.06 | $22.05 | 37,337 |
| 2016-10-21 | $22.06 | $22.07 | $22.06 | $22.07 | $22.06 | 23,350 |
| 2016-10-20 | $22.06 | $22.07 | $22.06 | $22.06 | $22.05 | 96,540 |
| 2016-10-19 | $22.06 | $22.08 | $22.06 | $22.07 | $22.06 | 68,036 |
| 2016-10-18 | $22.06 | $22.08 | $22.05 | $22.08 | $22.07 | 153,025 |
| 2016-10-17 | $22.06 | $22.07 | $22.06 | $22.06 | $22.05 | 18,990 |
| 2016-10-14 | $22.05 | $22.07 | $22.05 | $22.06 | $22.05 | 35,192 |
| 2016-10-13 | $22.05 | $22.07 | $22.05 | $22.06 | $22.05 | 44,643 |
| 2016-10-12 | $22.06 | $22.06 | $22.05 | $22.06 | $22.05 | 26,659 |
| 2016-10-11 | $22.05 | $22.07 | $22.05 | $22.06 | $22.05 | 41,344 |
| 2016-10-10 | $22.07 | $22.07 | $22.06 | $22.06 | $22.05 | 32,347 |
| 2016-10-07 | $22.06 | $22.07 | $22.06 | $22.07 | $22.06 | 29,997 |
| 2016-10-06 | $22.05 | $22.07 | $22.05 | $22.07 | $22.06 | 37,781 |
| 2016-10-05 | $22.05 | $22.07 | $22.05 | $22.07 | $22.06 | 40,406 |
| 2016-10-04 | $22.07 | $22.07 | $22.05 | $22.05 | $22.04 | 126,234 |
| 2016-10-03 | $22.06 | $22.07 | $22.05 | $22.06 | $22.05 | 29,870 |
| 2016-09-30 | $22.07 | $22.07 | $22.06 | $22.06 | $22.04 | 78,124 |
| 2016-09-29 | $22.06 | $22.07 | $22.06 | $22.07 | $22.05 | 49,614 |
| 2016-09-28 | $22.06 | $22.07 | $22.05 | $22.07 | $22.05 | 210,558 |
| 2016-09-27 | $22.07 | $22.07 | $22.06 | $22.07 | $22.05 | 57,073 |
| 2016-09-26 | $22.08 | $22.08 | $22.05 | $22.06 | $22.04 | 101,712 |
| 2016-09-23 | $22.08 | $22.08 | $22.06 | $22.07 | $22.05 | 48,559 |
| 2016-09-22 | $22.07 | $22.07 | $22.05 | $22.07 | $22.05 | 55,436 |
| 2016-09-21 | $22.05 | $22.07 | $22.04 | $22.07 | $22.05 | 117,191 |
| 2016-09-20 | $22.06 | $22.06 | $22.05 | $22.06 | $22.04 | 41,214 |
| 2016-09-19 | $22.05 | $22.07 | $22.05 | $22.07 | $22.05 | 36,621 |
| 2016-09-16 | $22.05 | $22.07 | $22.05 | $22.05 | $22.03 | 24,123 |
| 2016-09-15 | $22.05 | $22.07 | $22.05 | $22.06 | $22.04 | 40,971 |
| 2016-09-14 | $22.05 | $22.08 | $22.05 | $22.07 | $22.05 | 28,180 |
| 2016-09-13 | $22.06 | $22.07 | $22.04 | $22.05 | $22.03 | 133,368 |
| 2016-09-12 | $22.05 | $22.06 | $22.05 | $22.06 | $22.04 | 43,225 |
| 2016-09-09 | $22.06 | $22.07 | $22.05 | $22.06 | $22.04 | 84,723 |
| 2016-09-08 | $22.08 | $22.08 | $22.05 | $22.05 | $22.03 | 269,959 |
| 2016-09-07 | $22.05 | $22.07 | $22.05 | $22.07 | $22.05 | 44,744 |
| 2016-09-06 | $22.07 | $22.07 | $22.05 | $22.05 | $22.03 | 51,927 |
| 2016-09-02 | $22.05 | $22.07 | $22.05 | $22.05 | $22.03 | 133,429 |
| 2016-09-01 | $22.04 | $22.06 | $22.03 | $22.05 | $22.04 | 243,843 |
| 2016-08-31 | $22.06 | $22.07 | $22.06 | $22.07 | $22.04 | 78,692 |
| 2016-08-30 | $22.06 | $22.07 | $22.06 | $22.06 | $22.03 | 69,851 |
| 2016-08-29 | $22.06 | $22.07 | $22.06 | $22.07 | $22.03 | 44,612 |
| 2016-08-26 | $22.08 | $22.08 | $22.06 | $22.07 | $22.03 | 27,417 |
| 2016-08-25 | $22.07 | $22.07 | $22.06 | $22.06 | $22.03 | 34,462 |
| 2016-08-24 | $22.06 | $22.08 | $22.06 | $22.07 | $22.03 | 23,708 |
| 2016-08-23 | $22.07 | $22.08 | $22.05 | $22.06 | $22.03 | 103,851 |
| 2016-08-22 | $22.05 | $22.09 | $22.05 | $22.06 | $22.03 | 38,845 |
| 2016-08-19 | $22.05 | $22.08 | $22.05 | $22.08 | $22.05 | 97,234 |
| 2016-08-18 | $22.04 | $22.09 | $22.04 | $22.06 | $22.03 | 89,889 |
| 2016-08-17 | $22.04 | $22.06 | $22.04 | $22.04 | $22.01 | 153,183 |
| 2016-08-16 | $22.04 | $22.06 | $22.04 | $22.06 | $22.03 | 296,454 |
| 2016-08-15 | $22.05 | $22.05 | $22.04 | $22.05 | $22.02 | 37,550 |
| 2016-08-12 | $22.05 | $22.06 | $22.04 | $22.04 | $22.01 | 42,690 |
| 2016-08-11 | $22.05 | $22.06 | $22.05 | $22.05 | $22.02 | 73,828 |
| 2016-08-10 | $22.05 | $22.07 | $22.04 | $22.05 | $22.02 | 922,628 |
| 2016-08-09 | $22.06 | $22.08 | $22.05 | $22.07 | $22.04 | 127,675 |
| 2016-08-08 | $22.04 | $22.07 | $22.04 | $22.07 | $22.04 | 65,731 |
| 2016-08-05 | $22.06 | $22.06 | $22.04 | $22.05 | $22.02 | 114,373 |
| 2016-08-04 | $22.04 | $22.06 | $22.04 | $22.06 | $22.02 | 50,044 |
| 2016-08-03 | $22.04 | $22.06 | $22.04 | $22.05 | $22.01 | 120,564 |
| 2016-08-02 | $22.03 | $22.06 | $22.03 | $22.06 | $22.03 | 85,867 |
| 2016-08-01 | $22.03 | $22.06 | $22.03 | $22.06 | $22.03 | 63,617 |
| 2016-07-29 | $22.04 | $22.05 | $22.04 | $22.05 | $22.00 | 59,002 |
| 2016-07-28 | $22.04 | $22.06 | $22.04 | $22.05 | $22.00 | 56,176 |
| 2016-07-27 | $22.05 | $22.06 | $22.03 | $22.05 | $22.00 | 58,441 |
| 2016-07-26 | $22.04 | $22.06 | $22.04 | $22.04 | $21.99 | 121,272 |
| 2016-07-25 | $22.05 | $22.06 | $22.01 | $22.05 | $22.00 | 397,624 |
| 2016-07-22 | $22.03 | $22.05 | $22.03 | $22.05 | $22.00 | 76,970 |
| 2016-07-21 | $22.03 | $22.05 | $22.03 | $22.05 | $22.00 | 58,830 |
| 2016-07-20 | $22.03 | $22.05 | $22.03 | $22.04 | $21.99 | 70,180 |
| 2016-07-19 | $22.03 | $22.05 | $22.03 | $22.04 | $21.99 | 85,778 |
| 2016-07-18 | $22.03 | $22.06 | $22.03 | $22.04 | $22.00 | 82,492 |
| 2016-07-15 | $22.03 | $22.05 | $22.03 | $22.04 | $21.99 | 69,414 |
| 2016-07-14 | $22.03 | $22.05 | $22.02 | $22.04 | $21.99 | 82,365 |
| 2016-07-13 | $22.03 | $22.05 | $22.03 | $22.04 | $21.99 | 100,756 |
| 2016-07-12 | $22.03 | $22.05 | $22.03 | $22.05 | $22.00 | 116,649 |
| 2016-07-11 | $22.02 | $22.05 | $22.02 | $22.04 | $21.99 | 66,922 |
| 2016-07-08 | $22.02 | $22.04 | $22.02 | $22.04 | $21.99 | 278,864 |
| 2016-07-07 | $22.03 | $22.04 | $22.02 | $22.03 | $21.98 | 29,865 |
| 2016-07-06 | $22.02 | $22.05 | $22.02 | $22.04 | $21.99 | 224,952 |
| 2016-07-05 | $22.03 | $22.04 | $22.02 | $22.03 | $21.98 | 59,095 |
| 2016-07-01 | $22.02 | $22.06 | $22.02 | $22.06 | $22.01 | 58,083 |
| 2016-06-30 | $22.03 | $22.05 | $22.03 | $22.04 | $21.98 | 148,441 |
| 2016-06-29 | $22.04 | $22.06 | $22.03 | $22.03 | $21.97 | 423,659 |
| 2016-06-28 | $22.04 | $22.06 | $22.04 | $22.06 | $22.00 | 83,435 |
| 2016-06-27 | $22.04 | $22.07 | $22.04 | $22.06 | $22.00 | 70,685 |
| 2016-06-24 | $21.97 | $22.06 | $21.97 | $22.06 | $22.00 | 58,384 |
| 2016-06-23 | $22.04 | $22.05 | $22.04 | $22.04 | $21.98 | 54,411 |
| 2016-06-22 | $22.04 | $22.06 | $22.03 | $22.05 | $21.99 | 103,638 |
| 2016-06-21 | $22.04 | $22.05 | $22.03 | $22.04 | $21.98 | 58,096 |
| 2016-06-20 | $22.04 | $22.05 | $22.04 | $22.05 | $21.99 | 65,461 |
| 2016-06-17 | $22.06 | $22.06 | $22.04 | $22.04 | $21.98 | 62,064 |
| 2016-06-16 | $22.04 | $22.06 | $22.04 | $22.05 | $21.99 | 88,951 |
| 2016-06-15 | $22.03 | $22.05 | $22.03 | $22.04 | $21.98 | 55,245 |
| 2016-06-14 | $22.03 | $22.04 | $22.02 | $22.04 | $21.98 | 83,374 |
| 2016-06-13 | $22.03 | $22.04 | $22.03 | $22.03 | $21.97 | 14,605 |
| 2016-06-10 | $22.03 | $22.05 | $22.03 | $22.03 | $21.97 | 50,674 |
| 2016-06-09 | $22.03 | $22.05 | $22.03 | $22.05 | $21.99 | 61,308 |
| 2016-06-08 | $22.04 | $22.05 | $22.03 | $22.05 | $21.99 | 36,856 |
| 2016-06-07 | $22.03 | $22.05 | $22.03 | $22.04 | $21.98 | 85,728 |
| 2016-06-06 | $22.04 | $22.04 | $22.03 | $22.04 | $21.98 | 95,068 |
| 2016-06-03 | $22.03 | $22.04 | $22.03 | $22.03 | $21.97 | 48,932 |
| 2016-06-02 | $22.03 | $22.05 | $22.02 | $22.03 | $21.97 | 53,160 |
| 2016-06-01 | $22.03 | $22.05 | $22.03 | $22.03 | $21.97 | 74,570 |
| 2016-05-31 | $22.04 | $22.05 | $22.03 | $22.03 | $21.95 | 62,945 |
| 2016-05-27 | $22.06 | $22.06 | $22.02 | $22.04 | $21.96 | 36,131 |
| 2016-05-26 | $22.03 | $22.05 | $22.03 | $22.05 | $21.97 | 40,670 |
| 2016-05-25 | $22.03 | $22.05 | $22.03 | $22.05 | $21.97 | 80,317 |
| 2016-05-24 | $22.04 | $22.06 | $22.04 | $22.05 | $21.97 | 57,237 |
| 2016-05-23 | $22.03 | $22.05 | $22.03 | $22.05 | $21.97 | 60,004 |
| 2016-05-20 | $22.05 | $22.05 | $22.03 | $22.04 | $21.96 | 66,527 |
| 2016-05-19 | $22.03 | $22.05 | $22.02 | $22.04 | $21.96 | 51,738 |
| 2016-05-18 | $22.05 | $22.05 | $22.03 | $22.05 | $21.97 | 58,389 |
| 2016-05-17 | $22.03 | $22.06 | $22.03 | $22.05 | $21.97 | 70,053 |
| 2016-05-16 | $22.04 | $22.05 | $22.04 | $22.05 | $21.97 | 41,978 |
| 2016-05-13 | $22.05 | $22.05 | $22.04 | $22.05 | $21.97 | 82,291 |
| 2016-05-12 | $22.04 | $22.06 | $22.04 | $22.06 | $21.98 | 84,861 |
| 2016-05-11 | $22.04 | $22.07 | $22.03 | $22.06 | $21.98 | 2,117,859 |
| 2016-05-10 | $22.06 | $22.06 | $22.04 | $22.06 | $21.98 | 94,771 |
| 2016-05-09 | $22.04 | $22.05 | $22.04 | $22.04 | $21.96 | 100,434 |
| 2016-05-06 | $22.04 | $22.06 | $22.04 | $22.04 | $21.96 | 89,805 |
| 2016-05-05 | $22.04 | $22.05 | $22.04 | $22.05 | $21.97 | 66,682 |
| 2016-05-04 | $22.06 | $22.07 | $22.05 | $22.05 | $21.97 | 160,799 |
| 2016-05-03 | $22.04 | $22.06 | $22.04 | $22.05 | $21.97 | 50,707 |
| 2016-05-02 | $22.04 | $22.07 | $22.04 | $22.06 | $21.98 | 67,452 |
| 2016-04-29 | $22.05 | $22.07 | $22.05 | $22.05 | $21.96 | 74,720 |
| 2016-04-28 | $22.06 | $22.07 | $22.05 | $22.06 | $21.97 | 167,850 |
| 2016-04-27 | $22.04 | $22.06 | $22.04 | $22.06 | $21.97 | 127,994 |
| 2016-04-26 | $22.05 | $22.07 | $22.04 | $22.04 | $21.95 | 101,576 |
| 2016-04-25 | $22.05 | $22.06 | $22.04 | $22.05 | $21.95 | 85,304 |
| 2016-04-22 | $22.04 | $22.08 | $22.04 | $22.05 | $21.96 | 66,043 |
| 2016-04-21 | $22.08 | $22.08 | $22.03 | $22.04 | $21.95 | 168,493 |
| 2016-04-20 | $22.06 | $22.08 | $22.05 | $22.05 | $21.96 | 51,301 |
| 2016-04-19 | $22.05 | $22.08 | $22.04 | $22.07 | $21.98 | 80,693 |
| 2016-04-18 | $22.04 | $22.06 | $22.03 | $22.05 | $21.96 | 99,344 |
| 2016-04-15 | $22.05 | $22.06 | $22.04 | $22.05 | $21.96 | 78,313 |
| 2016-04-14 | $22.05 | $22.07 | $22.05 | $22.05 | $21.96 | 65,222 |
| 2016-04-13 | $22.04 | $22.09 | $22.04 | $22.06 | $21.97 | 110,521 |
| 2016-04-12 | $22.04 | $22.07 | $22.04 | $22.07 | $21.97 | 79,979 |
| 2016-04-11 | $22.04 | $22.07 | $22.04 | $22.05 | $21.96 | 258,022 |
| 2016-04-08 | $22.05 | $22.08 | $22.05 | $22.05 | $21.96 | 37,609 |
| 2016-04-07 | $22.05 | $22.08 | $22.04 | $22.07 | $21.98 | 92,615 |
| 2016-04-06 | $22.07 | $22.08 | $22.04 | $22.05 | $21.96 | 90,654 |
| 2016-04-05 | $22.04 | $22.07 | $22.04 | $22.05 | $21.96 | 89,996 |
| 2016-04-04 | $22.04 | $22.05 | $22.03 | $22.04 | $21.95 | 101,026 |
| 2016-04-01 | $22.03 | $22.07 | $22.03 | $22.04 | $21.95 | 82,490 |
| 2016-03-31 | $22.07 | $22.07 | $22.04 | $22.05 | $21.94 | 124,586 |
| 2016-03-30 | $22.05 | $22.10 | $22.04 | $22.07 | $21.96 | 86,609 |
| 2016-03-29 | $22.05 | $22.08 | $22.05 | $22.08 | $21.97 | 63,057 |
| 2016-03-28 | $22.04 | $22.08 | $22.04 | $22.06 | $21.95 | 108,032 |
| 2016-03-24 | $22.04 | $22.07 | $22.04 | $22.07 | $21.96 | 108,842 |
| 2016-03-23 | $22.08 | $22.08 | $22.04 | $22.06 | $21.95 | 94,945 |
| 2016-03-22 | $22.03 | $22.05 | $22.03 | $22.05 | $21.94 | 65,217 |
| 2016-03-21 | $22.07 | $22.07 | $22.03 | $22.04 | $21.93 | 175,293 |
| 2016-03-18 | $22.03 | $22.07 | $22.02 | $22.03 | $21.92 | 134,002 |
| 2016-03-17 | $22.03 | $22.05 | $22.03 | $22.04 | $21.93 | 117,694 |
| 2016-03-16 | $22.02 | $22.05 | $22.02 | $22.04 | $21.93 | 118,956 |
| 2016-03-15 | $22.03 | $22.05 | $22.02 | $22.03 | $21.92 | 64,093 |
| 2016-03-14 | $22.06 | $22.06 | $22.03 | $22.03 | $21.92 | 65,734 |
| 2016-03-11 | $22.05 | $22.05 | $22.03 | $22.03 | $21.92 | 44,327 |
| 2016-03-10 | $22.02 | $22.06 | $22.01 | $22.03 | $21.92 | 84,736 |
| 2016-03-09 | $22.02 | $22.04 | $22.02 | $22.03 | $21.92 | 74,401 |
| 2016-03-08 | $22.06 | $22.07 | $22.03 | $22.03 | $21.92 | 114,448 |
| 2016-03-07 | $22.04 | $22.06 | $22.03 | $22.04 | $21.93 | 67,786 |
| 2016-03-04 | $22.03 | $22.06 | $22.02 | $22.05 | $21.94 | 133,613 |
| 2016-03-03 | $22.03 | $22.06 | $22.03 | $22.05 | $21.94 | 47,692 |
| 2016-03-02 | $22.05 | $22.05 | $22.03 | $22.04 | $21.93 | 101,837 |
| 2016-03-01 | $22.03 | $22.05 | $22.02 | $22.05 | $21.93 | 82,831 |
| 2016-02-29 | $22.01 | $22.04 | $22.01 | $22.03 | $21.91 | 2,989,666 |
| 2016-02-26 | $22.04 | $22.06 | $22.01 | $22.02 | $21.89 | 3,641,858 |
| 2016-02-25 | $22.06 | $22.07 | $22.04 | $22.04 | $21.91 | 453,154 |
| 2016-02-24 | $22.04 | $22.07 | $22.04 | $22.07 | $21.94 | 61,434 |
| 2016-02-23 | $22.03 | $22.07 | $22.03 | $22.04 | $21.91 | 70,402 |
| 2016-02-22 | $22.02 | $22.07 | $22.02 | $22.04 | $21.91 | 94,179 |
| 2016-02-19 | $22.05 | $22.06 | $22.02 | $22.04 | $21.91 | 209,541 |
| 2016-02-18 | $22.03 | $22.05 | $22.02 | $22.03 | $21.90 | 91,973 |
| 2016-02-17 | $22.04 | $22.06 | $22.02 | $22.04 | $21.91 | 108,581 |
| 2016-02-16 | $22.03 | $22.05 | $22.02 | $22.02 | $21.89 | 136,671 |
| 2016-02-12 | $22.02 | $22.07 | $22.02 | $22.05 | $21.92 | 84,790 |
| 2016-02-11 | $22.02 | $22.05 | $22.02 | $22.04 | $21.91 | 89,725 |
| 2016-02-10 | $22.04 | $22.08 | $22.03 | $22.03 | $21.90 | 182,655 |
| 2016-02-09 | $22.03 | $22.08 | $22.03 | $22.04 | $21.91 | 109,406 |
| 2016-02-08 | $22.05 | $22.07 | $22.03 | $22.03 | $21.90 | 172,186 |
| 2016-02-05 | $22.02 | $22.05 | $22.02 | $22.03 | $21.90 | 77,988 |
| 2016-02-04 | $22.04 | $22.05 | $22.02 | $22.03 | $21.90 | 134,193 |
| 2016-02-03 | $22.05 | $22.06 | $22.02 | $22.03 | $21.90 | 167,878 |
| 2016-02-02 | $22.05 | $22.05 | $22.01 | $22.03 | $21.90 | 164,318 |
| 2016-02-01 | $22.05 | $22.06 | $22.02 | $22.02 | $21.89 | 91,847 |
| 2016-01-29 | $22.03 | $22.06 | $22.03 | $22.05 | $21.90 | 108,756 |
| 2016-01-28 | $22.03 | $22.04 | $22.02 | $22.04 | $21.89 | 267,985 |
| 2016-01-27 | $22.03 | $22.06 | $22.02 | $22.03 | $21.88 | 322,765 |
| 2016-01-26 | $22.05 | $22.07 | $22.04 | $22.04 | $21.89 | 188,399 |
| 2016-01-25 | $22.07 | $22.07 | $22.05 | $22.07 | $21.92 | 72,522 |
| 2016-01-22 | $22.05 | $22.08 | $22.04 | $22.08 | $21.93 | 118,016 |
| 2016-01-21 | $22.07 | $22.09 | $22.05 | $22.05 | $21.91 | 128,201 |
| 2016-01-20 | $22.07 | $22.09 | $22.04 | $22.04 | $21.89 | 57,067 |
| 2016-01-19 | $22.06 | $22.10 | $22.05 | $22.09 | $21.94 | 93,287 |
| 2016-01-15 | $22.07 | $22.09 | $22.05 | $22.07 | $21.92 | 352,516 |
| 2016-01-14 | $22.04 | $22.08 | $22.04 | $22.07 | $21.92 | 85,857 |
| 2016-01-13 | $22.05 | $22.10 | $22.04 | $22.04 | $21.89 | 110,208 |
| 2016-01-12 | $22.05 | $22.09 | $22.04 | $22.06 | $21.91 | 138,876 |
| 2016-01-11 | $22.06 | $22.08 | $22.04 | $22.04 | $21.89 | 159,450 |
| 2016-01-08 | $22.07 | $22.10 | $22.06 | $22.09 | $21.94 | 134,306 |
| 2016-01-07 | $22.08 | $22.09 | $22.06 | $22.07 | $21.92 | 98,253 |
| 2016-01-06 | $22.08 | $22.09 | $22.05 | $22.07 | $21.92 | 49,954 |
| 2016-01-05 | $22.07 | $22.08 | $22.05 | $22.07 | $21.93 | 81,585 |
| 2016-01-04 | $22.01 | $22.07 | $22.01 | $22.04 | $21.89 | 257,106 |
| 2015-12-31 | $22.05 | $22.08 | $22.04 | $22.08 | $21.93 | 49,597 |
| 2015-12-30 | $22.06 | $22.09 | $22.04 | $22.07 | $21.92 | 92,380 |
| 2015-12-29 | $22.09 | $22.10 | $22.07 | $22.09 | $21.94 | 107,714 |
| 2015-12-28 | $22.06 | $22.11 | $22.06 | $22.08 | $21.90 | 84,899 |
| 2015-12-24 | $22.07 | $22.09 | $22.05 | $22.09 | $21.91 | 63,555 |
| 2015-12-23 | $22.05 | $22.09 | $22.05 | $22.08 | $21.90 | 87,918 |
| 2015-12-22 | $22.07 | $22.10 | $22.06 | $22.06 | $21.88 | 99,018 |
| 2015-12-21 | $22.07 | $22.09 | $22.06 | $22.06 | $21.88 | 73,881 |
| 2015-12-18 | $22.11 | $22.14 | $22.06 | $22.07 | $21.89 | 1,416,451 |
| 2015-12-17 | $22.12 | $22.15 | $22.11 | $22.14 | $21.96 | 133,495 |
| 2015-12-16 | $22.12 | $22.16 | $21.88 | $22.12 | $21.94 | 175,245 |
| 2015-12-15 | $22.10 | $22.16 | $22.10 | $22.11 | $21.93 | 95,126 |
| 2015-12-14 | $22.14 | $22.16 | $22.07 | $22.13 | $21.95 | 451,488 |
| 2015-12-11 | $22.11 | $22.18 | $22.11 | $22.18 | $22.00 | 156,403 |
| 2015-12-10 | $22.15 | $22.17 | $22.12 | $22.15 | $21.97 | 79,647 |
| 2015-12-09 | $22.16 | $22.19 | $22.15 | $22.17 | $21.99 | 80,192 |
| 2015-12-08 | $22.15 | $22.18 | $22.14 | $22.16 | $21.98 | 101,732 |
| 2015-12-07 | $22.15 | $22.19 | $22.14 | $22.17 | $21.99 | 121,550 |
| 2015-12-04 | $22.13 | $22.19 | $22.13 | $22.17 | $21.99 | 70,656 |
| 2015-12-03 | $22.15 | $22.17 | $22.13 | $22.14 | $21.96 | 91,912 |
| 2015-12-02 | $22.18 | $22.19 | $22.14 | $22.15 | $21.97 | 119,068 |
| 2015-12-01 | $22.18 | $22.19 | $22.16 | $22.17 | $21.99 | 180,883 |
| 2015-11-30 | $22.18 | $22.20 | $22.17 | $22.18 | $21.98 | 87,686 |
| 2015-11-27 | $22.19 | $22.20 | $22.16 | $22.20 | $22.00 | 36,301 |
| 2015-11-25 | $22.16 | $22.19 | $22.15 | $22.18 | $21.98 | 67,163 |
| 2015-11-24 | $22.16 | $22.18 | $22.15 | $22.18 | $21.98 | 107,134 |
| 2015-11-23 | $22.15 | $22.18 | $22.15 | $22.16 | $21.96 | 133,669 |
| 2015-11-20 | $22.19 | $22.20 | $22.17 | $22.17 | $21.97 | 224,865 |
| 2015-11-19 | $22.18 | $22.20 | $22.16 | $22.18 | $21.98 | 307,220 |
| 2015-11-18 | $22.18 | $22.21 | $22.17 | $22.20 | $22.00 | 81,487 |
| 2015-11-17 | $22.20 | $22.22 | $22.17 | $22.21 | $22.01 | 119,125 |
| 2015-11-16 | $22.17 | $22.21 | $22.15 | $22.18 | $21.98 | 548,908 |
| 2015-11-13 | $22.18 | $22.21 | $22.16 | $22.20 | $22.00 | 57,743 |
| 2015-11-12 | $22.16 | $22.21 | $22.14 | $22.20 | $22.00 | 351,595 |
| 2015-11-11 | $22.14 | $22.17 | $22.11 | $22.16 | $21.96 | 131,037 |
| 2015-11-10 | $22.15 | $22.19 | $22.13 | $22.14 | $21.94 | 85,751 |
| 2015-11-09 | $22.16 | $22.17 | $22.14 | $22.16 | $21.96 | 51,463 |
| 2015-11-06 | $22.16 | $22.17 | $22.14 | $22.17 | $21.97 | 73,377 |
| 2015-11-05 | $22.14 | $22.21 | $22.14 | $22.17 | $21.97 | 55,261 |
| 2015-11-04 | $22.16 | $22.17 | $22.14 | $22.14 | $21.94 | 115,295 |
| 2015-11-03 | $22.14 | $22.19 | $22.14 | $22.17 | $21.97 | 150,408 |
| 2015-11-02 | $22.19 | $22.20 | $22.14 | $22.14 | $21.94 | 76,112 |
| 2015-10-30 | $22.21 | $22.22 | $22.17 | $22.18 | $21.97 | 60,403 |
| 2015-10-29 | $22.17 | $22.23 | $22.17 | $22.19 | $21.97 | 178,059 |
| 2015-10-28 | $22.19 | $22.21 | $22.16 | $22.20 | $21.98 | 201,692 |
| 2015-10-27 | $22.20 | $22.22 | $22.18 | $22.18 | $21.97 | 80,850 |
| 2015-10-26 | $22.20 | $22.22 | $22.18 | $22.20 | $21.99 | 50,544 |
| 2015-10-23 | $22.21 | $22.22 | $22.17 | $22.20 | $21.98 | 60,319 |
| 2015-10-22 | $22.20 | $22.23 | $22.20 | $22.23 | $22.01 | 127,646 |
| 2015-10-21 | $22.19 | $22.23 | $22.18 | $22.20 | $21.98 | 62,529 |
| 2015-10-20 | $22.20 | $22.22 | $22.19 | $22.21 | $21.99 | 35,469 |
| 2015-10-19 | $22.21 | $22.23 | $22.18 | $22.22 | $22.00 | 102,859 |
| 2015-10-16 | $22.18 | $22.22 | $22.18 | $22.21 | $21.99 | 51,629 |
| 2015-10-15 | $22.20 | $22.22 | $22.18 | $22.21 | $21.99 | 60,679 |
| 2015-10-14 | $22.19 | $22.22 | $22.19 | $22.20 | $21.98 | 67,835 |
| 2015-10-13 | $22.17 | $22.21 | $22.17 | $22.21 | $21.99 | 67,671 |
| 2015-10-12 | $22.17 | $22.24 | $22.17 | $22.22 | $22.00 | 54,275 |
| 2015-10-09 | $22.19 | $22.21 | $22.16 | $22.20 | $21.99 | 58,244 |
| 2015-10-08 | $22.20 | $22.21 | $22.16 | $22.18 | $21.97 | 40,545 |
| 2015-10-07 | $22.19 | $22.21 | $22.16 | $22.20 | $21.98 | 94,401 |
| 2015-10-06 | $22.22 | $22.22 | $22.16 | $22.19 | $21.97 | 60,887 |
| 2015-10-05 | $22.19 | $22.21 | $22.16 | $22.18 | $21.97 | 62,476 |
| 2015-10-02 | $22.17 | $22.20 | $22.16 | $22.17 | $21.96 | 58,205 |
| 2015-10-01 | $22.16 | $22.19 | $22.16 | $22.17 | $21.96 | 42,837 |
| 2015-09-30 | $22.20 | $22.21 | $22.18 | $22.19 | $21.96 | 109,826 |
| 2015-09-29 | $22.18 | $22.20 | $22.17 | $22.20 | $21.97 | 95,963 |
| 2015-09-28 | $22.20 | $22.21 | $22.17 | $22.20 | $21.97 | 94,691 |
| 2015-09-25 | $22.20 | $22.21 | $22.16 | $22.17 | $21.94 | 62,570 |
| 2015-09-24 | $22.16 | $22.21 | $22.16 | $22.18 | $21.95 | 117,004 |
| 2015-09-23 | $22.18 | $22.21 | $22.15 | $22.20 | $21.97 | 137,170 |
| 2015-09-22 | $22.17 | $22.19 | $22.15 | $22.16 | $21.92 | 143,981 |
| 2015-09-21 | $22.17 | $22.18 | $22.15 | $22.15 | $21.92 | 62,960 |
| 2015-09-18 | $22.14 | $22.19 | $22.13 | $22.16 | $21.93 | 87,959 |
| 2015-09-17 | $22.16 | $22.20 | $22.13 | $22.19 | $21.96 | 159,179 |
| 2015-09-16 | $22.14 | $22.18 | $22.13 | $22.13 | $21.90 | 84,606 |
| 2015-09-15 | $22.16 | $22.18 | $22.08 | $22.15 | $21.91 | 82,710 |
| 2015-09-14 | $22.16 | $22.19 | $22.14 | $22.18 | $21.95 | 58,727 |
| 2015-09-11 | $22.14 | $22.18 | $22.14 | $22.16 | $21.93 | 83,964 |
| 2015-09-10 | $22.14 | $22.18 | $22.12 | $22.18 | $21.95 | 108,780 |
| 2015-09-09 | $22.12 | $22.20 | $22.12 | $22.16 | $21.93 | 74,826 |
| 2015-09-08 | $22.14 | $22.16 | $22.11 | $22.14 | $21.91 | 51,291 |
| 2015-09-04 | $22.11 | $22.18 | $22.10 | $22.13 | $21.90 | 76,844 |
| 2015-09-03 | $22.13 | $22.15 | $22.10 | $22.13 | $21.90 | 79,706 |
| 2015-09-02 | $22.08 | $22.15 | $22.07 | $22.09 | $21.86 | 527,025 |
| 2015-09-01 | $22.07 | $22.13 | $22.07 | $22.12 | $21.89 | 88,861 |
| 2015-08-31 | $22.11 | $22.11 | $22.09 | $22.09 | $21.84 | 74,433 |
| 2015-08-28 | $22.09 | $22.18 | $22.09 | $22.09 | $21.84 | 117,443 |
| 2015-08-27 | $22.12 | $22.18 | $22.09 | $22.09 | $21.84 | 143,110 |
| 2015-08-26 | $22.08 | $22.14 | $22.08 | $22.12 | $21.87 | 106,965 |
| 2015-08-25 | $22.09 | $22.14 | $22.09 | $22.10 | $21.85 | 536,941 |
| 2015-08-24 | $22.09 | $22.21 | $22.08 | $22.10 | $21.85 | 151,943 |
| 2015-08-21 | $22.20 | $22.23 | $22.19 | $22.22 | $21.97 | 129,954 |
| 2015-08-20 | $22.19 | $22.22 | $22.17 | $22.21 | $21.96 | 183,909 |
| 2015-08-19 | $22.19 | $22.23 | $22.17 | $22.19 | $21.94 | 173,534 |
| 2015-08-18 | $22.20 | $22.20 | $22.17 | $22.18 | $21.93 | 59,456 |
| 2015-08-17 | $22.18 | $22.20 | $22.15 | $22.20 | $21.95 | 119,188 |
| 2015-08-14 | $22.17 | $22.20 | $22.16 | $22.17 | $21.92 | 73,481 |
| 2015-08-13 | $22.18 | $22.21 | $22.17 | $22.18 | $21.93 | 84,443 |
| 2015-08-12 | $22.20 | $22.21 | $22.17 | $22.19 | $21.94 | 69,782 |
| 2015-08-11 | $22.18 | $22.21 | $22.17 | $22.17 | $21.92 | 69,514 |
| 2015-08-10 | $22.21 | $22.21 | $22.18 | $22.21 | $21.96 | 133,195 |
| 2015-08-07 | $22.19 | $22.20 | $22.17 | $22.19 | $21.94 | 49,721 |
| 2015-08-06 | $22.15 | $22.21 | $22.15 | $22.18 | $21.93 | 334,932 |
| 2015-08-05 | $22.16 | $22.20 | $22.14 | $22.18 | $21.93 | 311,651 |
| 2015-08-04 | $22.18 | $22.21 | $22.16 | $22.19 | $21.94 | 76,865 |
| 2015-08-03 | $22.19 | $22.21 | $22.16 | $22.21 | $21.96 | 88,615 |
| 2015-07-31 | $22.18 | $22.21 | $22.16 | $22.19 | $21.92 | 39,690 |