GUGGENHEIM BULLETSHARES 2016 HIGH YIELD CORPORATE BOND ETF (BSJG) Exchange: NYSE ARCA
Data as of May 3, 2024
$25.80 ($0.00) 0.00%
GUGGENHEIM BULLETSHARES 2016 HIGH YIELD CORPORATE BOND ETF - Daily Information
Click for more stock information on GUGGENHEIM BULLETSHARES 2016 HIGH YIELD CORPORATE BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.80 |
| Previous Close | $25.80 |
| High | $25.80 |
| Low | $25.80 |
| Adjusted Open | $25.80 |
| Previous Adjusted Close | $25.80 |
| Adjusted High | $25.80 |
| Adjusted Low | $25.80 |
Invest in GUGGENHEIM BULLETSHARES 2016 HIGH YIELD CORPORATE BOND ETF (BSJG)
Historical Stock Data for GUGGENHEIM BULLETSHARES 2016 HIGH YIELD CORPORATE BOND ETF (BSJG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-01-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2017-01-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2017-01-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2017-01-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2016-12-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2016-12-29 | $25.80 | $25.81 | $25.80 | $25.80 | $25.80 | 188,784 |
| 2016-12-28 | $25.81 | $25.82 | $25.80 | $25.80 | $25.80 | 98,851 |
| 2016-12-27 | $25.80 | $25.82 | $25.80 | $25.82 | $25.82 | 34,624 |
| 2016-12-23 | $25.80 | $25.81 | $25.80 | $25.81 | $25.81 | 22,540 |
| 2016-12-22 | $25.79 | $25.81 | $25.79 | $25.81 | $25.81 | 289,129 |
| 2016-12-21 | $25.79 | $25.81 | $25.79 | $25.80 | $25.80 | 270,600 |
| 2016-12-20 | $25.80 | $25.82 | $25.80 | $25.80 | $25.80 | 66,703 |
| 2016-12-19 | $25.78 | $25.81 | $25.78 | $25.79 | $25.79 | 174,383 |
| 2016-12-16 | $25.79 | $25.80 | $25.79 | $25.80 | $25.80 | 109,514 |
| 2016-12-15 | $25.80 | $25.80 | $25.79 | $25.80 | $25.80 | 122,347 |
| 2016-12-14 | $25.79 | $25.80 | $25.79 | $25.80 | $25.80 | 131,341 |
| 2016-12-13 | $25.79 | $25.81 | $25.79 | $25.80 | $25.80 | 71,787 |
| 2016-12-12 | $25.77 | $25.80 | $25.77 | $25.80 | $25.80 | 79,478 |
| 2016-12-09 | $25.77 | $25.80 | $25.75 | $25.80 | $25.80 | 58,829 |
| 2016-12-08 | $25.76 | $25.81 | $25.76 | $25.80 | $25.80 | 41,576 |
| 2016-12-07 | $25.80 | $25.80 | $25.78 | $25.79 | $25.79 | 65,710 |
| 2016-12-06 | $25.78 | $25.80 | $25.78 | $25.80 | $25.80 | 24,209 |
| 2016-12-05 | $25.78 | $25.80 | $25.78 | $25.79 | $25.79 | 60,628 |
| 2016-12-02 | $25.78 | $25.80 | $25.78 | $25.78 | $25.78 | 46,052 |
| 2016-12-01 | $25.78 | $25.80 | $25.75 | $25.80 | $25.80 | 78,310 |
| 2016-11-30 | $25.79 | $25.82 | $25.79 | $25.82 | $25.80 | 143,787 |
| 2016-11-29 | $25.78 | $25.82 | $25.78 | $25.80 | $25.78 | 59,051 |
| 2016-11-28 | $25.82 | $25.82 | $25.79 | $25.80 | $25.78 | 52,972 |
| 2016-11-25 | $25.76 | $25.81 | $25.76 | $25.80 | $25.78 | 10,448 |
| 2016-11-23 | $25.80 | $25.82 | $25.80 | $25.80 | $25.78 | 43,970 |
| 2016-11-22 | $25.76 | $25.82 | $25.76 | $25.80 | $25.78 | 110,370 |
| 2016-11-21 | $25.73 | $25.80 | $25.73 | $25.79 | $25.77 | 95,730 |
| 2016-11-18 | $25.79 | $25.81 | $25.79 | $25.80 | $25.78 | 135,866 |
| 2016-11-17 | $25.76 | $25.80 | $25.76 | $25.79 | $25.77 | 103,874 |
| 2016-11-16 | $25.73 | $25.80 | $25.73 | $25.79 | $25.77 | 59,053 |
| 2016-11-15 | $25.74 | $25.80 | $25.74 | $25.78 | $25.76 | 30,733 |
| 2016-11-14 | $25.75 | $25.80 | $25.66 | $25.78 | $25.76 | 56,937 |
| 2016-11-11 | $25.75 | $25.79 | $25.74 | $25.79 | $25.77 | 45,151 |
| 2016-11-10 | $25.73 | $25.80 | $25.73 | $25.80 | $25.78 | 74,283 |
| 2016-11-09 | $25.77 | $25.80 | $25.70 | $25.80 | $25.78 | 53,760 |
| 2016-11-08 | $25.76 | $25.81 | $25.73 | $25.79 | $25.77 | 34,457 |
| 2016-11-07 | $25.77 | $25.81 | $25.77 | $25.79 | $25.77 | 63,249 |
| 2016-11-04 | $25.78 | $25.82 | $25.77 | $25.79 | $25.77 | 43,040 |
| 2016-11-03 | $25.74 | $25.80 | $25.74 | $25.80 | $25.78 | 46,896 |
| 2016-11-02 | $25.75 | $25.80 | $25.71 | $25.79 | $25.77 | 76,756 |
| 2016-11-01 | $25.78 | $25.80 | $25.75 | $25.78 | $25.76 | 93,698 |
| 2016-10-31 | $25.80 | $25.81 | $25.79 | $25.80 | $25.76 | 33,750 |
| 2016-10-28 | $25.80 | $25.82 | $25.80 | $25.81 | $25.77 | 35,402 |
| 2016-10-27 | $25.80 | $25.82 | $25.80 | $25.82 | $25.78 | 648,470 |
| 2016-10-26 | $25.80 | $25.81 | $25.80 | $25.81 | $25.77 | 42,555 |
| 2016-10-25 | $25.80 | $25.81 | $25.80 | $25.80 | $25.76 | 55,416 |
| 2016-10-24 | $25.80 | $25.82 | $25.80 | $25.81 | $25.77 | 40,082 |
| 2016-10-21 | $25.80 | $25.82 | $25.80 | $25.80 | $25.76 | 46,301 |
| 2016-10-20 | $25.79 | $25.81 | $25.79 | $25.80 | $25.76 | 51,963 |
| 2016-10-19 | $25.79 | $25.82 | $25.79 | $25.81 | $25.77 | 71,954 |
| 2016-10-18 | $25.80 | $25.81 | $25.77 | $25.80 | $25.76 | 165,252 |
| 2016-10-17 | $25.79 | $25.80 | $25.77 | $25.79 | $25.75 | 45,099 |
| 2016-10-14 | $25.79 | $25.81 | $25.79 | $25.80 | $25.76 | 41,029 |
| 2016-10-13 | $25.78 | $25.80 | $25.78 | $25.79 | $25.75 | 38,869 |
| 2016-10-12 | $25.78 | $25.80 | $25.77 | $25.79 | $25.75 | 43,769 |
| 2016-10-11 | $25.79 | $25.81 | $25.79 | $25.80 | $25.76 | 29,192 |
| 2016-10-10 | $25.79 | $25.80 | $25.78 | $25.79 | $25.75 | 43,167 |
| 2016-10-07 | $25.80 | $25.81 | $25.80 | $25.81 | $25.77 | 42,837 |
| 2016-10-06 | $25.77 | $25.80 | $25.75 | $25.80 | $25.76 | 46,980 |
| 2016-10-05 | $25.78 | $25.81 | $25.77 | $25.80 | $25.76 | 60,447 |
| 2016-10-04 | $25.79 | $25.81 | $25.78 | $25.80 | $25.76 | 139,428 |
| 2016-10-03 | $25.78 | $25.82 | $25.78 | $25.79 | $25.75 | 39,380 |
| 2016-09-30 | $25.80 | $25.82 | $25.78 | $25.81 | $25.75 | 29,714 |
| 2016-09-29 | $25.80 | $25.82 | $25.80 | $25.81 | $25.75 | 61,261 |
| 2016-09-28 | $25.81 | $25.83 | $25.79 | $25.82 | $25.76 | 208,603 |
| 2016-09-27 | $25.81 | $25.83 | $25.81 | $25.82 | $25.76 | 81,779 |
| 2016-09-26 | $25.80 | $25.83 | $25.80 | $25.82 | $25.76 | 79,398 |
| 2016-09-23 | $25.80 | $25.82 | $25.80 | $25.82 | $25.76 | 27,658 |
| 2016-09-22 | $25.82 | $25.82 | $25.79 | $25.82 | $25.76 | 57,903 |
| 2016-09-21 | $25.84 | $25.84 | $25.79 | $25.81 | $25.75 | 192,075 |
| 2016-09-20 | $25.80 | $25.82 | $25.78 | $25.82 | $25.76 | 54,729 |
| 2016-09-19 | $25.80 | $25.81 | $25.80 | $25.81 | $25.75 | 30,181 |
| 2016-09-16 | $25.79 | $25.83 | $25.78 | $25.79 | $25.73 | 48,031 |
| 2016-09-15 | $25.78 | $25.81 | $25.78 | $25.81 | $25.75 | 168,535 |
| 2016-09-14 | $25.78 | $25.82 | $25.77 | $25.81 | $25.75 | 178,842 |
| 2016-09-13 | $25.78 | $25.80 | $25.78 | $25.79 | $25.73 | 119,819 |
| 2016-09-12 | $25.77 | $25.81 | $25.76 | $25.79 | $25.73 | 70,693 |
| 2016-09-09 | $25.78 | $25.82 | $25.78 | $25.81 | $25.75 | 22,729 |
| 2016-09-08 | $25.79 | $25.82 | $25.78 | $25.80 | $25.74 | 48,297 |
| 2016-09-07 | $25.79 | $25.83 | $25.79 | $25.82 | $25.76 | 56,176 |
| 2016-09-06 | $25.79 | $25.81 | $25.79 | $25.80 | $25.74 | 51,330 |
| 2016-09-02 | $25.79 | $25.81 | $25.79 | $25.80 | $25.74 | 33,245 |
| 2016-09-01 | $25.79 | $25.81 | $25.79 | $25.80 | $25.74 | 50,057 |
| 2016-08-31 | $25.81 | $25.83 | $25.81 | $25.82 | $25.73 | 82,587 |
| 2016-08-30 | $25.84 | $25.84 | $25.81 | $25.81 | $25.72 | 26,910 |
| 2016-08-29 | $25.79 | $25.83 | $25.79 | $25.82 | $25.73 | 54,215 |
| 2016-08-26 | $25.80 | $25.82 | $25.78 | $25.80 | $25.71 | 70,971 |
| 2016-08-25 | $25.80 | $25.81 | $25.79 | $25.80 | $25.71 | 29,040 |
| 2016-08-24 | $25.79 | $25.81 | $25.77 | $25.79 | $25.70 | 504,222 |
| 2016-08-23 | $25.80 | $25.81 | $25.79 | $25.81 | $25.72 | 175,140 |
| 2016-08-22 | $25.79 | $25.82 | $25.79 | $25.81 | $25.72 | 72,462 |
| 2016-08-19 | $25.79 | $25.82 | $25.79 | $25.81 | $25.72 | 417,708 |
| 2016-08-18 | $25.80 | $25.82 | $25.80 | $25.80 | $25.71 | 52,358 |
| 2016-08-17 | $25.79 | $25.82 | $25.79 | $25.82 | $25.73 | 35,701 |
| 2016-08-16 | $25.77 | $25.82 | $25.77 | $25.81 | $25.72 | 414,183 |
| 2016-08-15 | $25.77 | $25.81 | $25.77 | $25.81 | $25.72 | 80,742 |
| 2016-08-12 | $25.77 | $25.82 | $25.75 | $25.82 | $25.73 | 35,719 |
| 2016-08-11 | $25.77 | $25.83 | $25.77 | $25.81 | $25.72 | 49,839 |
| 2016-08-10 | $25.77 | $25.82 | $25.77 | $25.81 | $25.72 | 93,531 |
| 2016-08-09 | $25.81 | $25.82 | $25.78 | $25.80 | $25.71 | 42,632 |
| 2016-08-08 | $25.80 | $25.82 | $25.78 | $25.82 | $25.73 | 173,851 |
| 2016-08-05 | $25.77 | $25.81 | $25.77 | $25.81 | $25.72 | 125,398 |
| 2016-08-04 | $25.76 | $25.81 | $25.76 | $25.81 | $25.72 | 563,590 |
| 2016-08-03 | $25.77 | $25.82 | $25.76 | $25.79 | $25.70 | 37,228 |
| 2016-08-02 | $25.75 | $25.80 | $25.75 | $25.80 | $25.71 | 159,125 |
| 2016-08-01 | $25.73 | $25.79 | $25.73 | $25.76 | $25.67 | 92,393 |
| 2016-07-29 | $25.78 | $25.81 | $25.78 | $25.80 | $25.68 | 39,789 |
| 2016-07-28 | $25.77 | $25.81 | $25.77 | $25.81 | $25.69 | 140,949 |
| 2016-07-27 | $25.82 | $25.83 | $25.79 | $25.80 | $25.68 | 77,592 |
| 2016-07-26 | $25.79 | $25.82 | $25.77 | $25.81 | $25.69 | 105,044 |
| 2016-07-25 | $25.78 | $25.81 | $25.75 | $25.81 | $25.69 | 116,401 |
| 2016-07-22 | $25.78 | $25.82 | $25.77 | $25.80 | $25.68 | 58,792 |
| 2016-07-21 | $25.75 | $25.81 | $25.75 | $25.79 | $25.67 | 60,699 |
| 2016-07-20 | $25.77 | $25.82 | $25.77 | $25.81 | $25.69 | 245,548 |
| 2016-07-19 | $25.77 | $25.81 | $25.77 | $25.80 | $25.68 | 40,322 |
| 2016-07-18 | $25.77 | $25.82 | $25.77 | $25.80 | $25.68 | 79,082 |
| 2016-07-15 | $25.79 | $25.82 | $25.77 | $25.79 | $25.67 | 56,435 |
| 2016-07-14 | $25.76 | $25.79 | $25.76 | $25.79 | $25.67 | 33,112 |
| 2016-07-13 | $25.79 | $25.81 | $25.78 | $25.79 | $25.67 | 93,619 |
| 2016-07-12 | $25.80 | $25.81 | $25.79 | $25.80 | $25.68 | 72,565 |
| 2016-07-11 | $25.79 | $25.82 | $25.79 | $25.80 | $25.68 | 60,489 |
| 2016-07-08 | $25.80 | $25.81 | $25.76 | $25.80 | $25.68 | 343,596 |
| 2016-07-07 | $25.76 | $25.79 | $25.75 | $25.76 | $25.64 | 178,437 |
| 2016-07-06 | $25.72 | $25.79 | $25.72 | $25.77 | $25.65 | 118,725 |
| 2016-07-05 | $25.80 | $25.80 | $25.76 | $25.77 | $25.65 | 70,505 |
| 2016-07-01 | $25.72 | $25.82 | $25.72 | $25.76 | $25.64 | 159,560 |
| 2016-06-30 | $25.78 | $25.81 | $25.78 | $25.80 | $25.65 | 62,422 |
| 2016-06-29 | $25.82 | $25.82 | $25.77 | $25.80 | $25.64 | 109,711 |
| 2016-06-28 | $25.79 | $25.80 | $25.76 | $25.77 | $25.62 | 132,531 |
| 2016-06-27 | $25.72 | $25.79 | $25.72 | $25.77 | $25.62 | 733,466 |
| 2016-06-24 | $25.81 | $25.83 | $25.79 | $25.81 | $25.66 | 40,426 |
| 2016-06-23 | $25.84 | $25.84 | $25.78 | $25.81 | $25.66 | 61,713 |
| 2016-06-22 | $25.74 | $25.82 | $25.74 | $25.80 | $25.65 | 26,795 |
| 2016-06-21 | $25.77 | $25.81 | $25.77 | $25.79 | $25.64 | 111,436 |
| 2016-06-20 | $25.80 | $25.82 | $25.78 | $25.80 | $25.65 | 101,012 |
| 2016-06-17 | $25.70 | $25.79 | $25.70 | $25.79 | $25.64 | 57,151 |
| 2016-06-16 | $25.72 | $25.78 | $25.72 | $25.78 | $25.63 | 35,222 |
| 2016-06-15 | $25.82 | $25.82 | $25.74 | $25.79 | $25.64 | 81,661 |
| 2016-06-14 | $25.70 | $25.81 | $25.70 | $25.79 | $25.64 | 50,444 |
| 2016-06-13 | $25.79 | $25.80 | $25.77 | $25.78 | $25.63 | 68,665 |
| 2016-06-10 | $25.73 | $25.80 | $25.72 | $25.79 | $25.64 | 123,205 |
| 2016-06-09 | $25.84 | $25.84 | $25.75 | $25.75 | $25.60 | 62,276 |
| 2016-06-08 | $25.78 | $25.84 | $25.78 | $25.82 | $25.67 | 425,429 |
| 2016-06-07 | $25.83 | $25.84 | $25.79 | $25.80 | $25.65 | 54,777 |
| 2016-06-06 | $25.78 | $25.86 | $25.77 | $25.79 | $25.64 | 126,816 |
| 2016-06-03 | $25.75 | $25.81 | $25.75 | $25.79 | $25.64 | 96,293 |
| 2016-06-02 | $25.74 | $25.81 | $25.74 | $25.81 | $25.66 | 38,851 |
| 2016-06-01 | $25.75 | $25.81 | $25.74 | $25.81 | $25.66 | 65,094 |
| 2016-05-31 | $25.82 | $25.86 | $25.81 | $25.82 | $25.62 | 43,259 |
| 2016-05-27 | $25.82 | $25.85 | $25.78 | $25.85 | $25.64 | 52,748 |
| 2016-05-26 | $25.83 | $25.84 | $25.79 | $25.83 | $25.62 | 77,773 |
| 2016-05-25 | $25.81 | $25.85 | $25.79 | $25.83 | $25.62 | 26,611 |
| 2016-05-24 | $25.87 | $25.88 | $25.78 | $25.82 | $25.61 | 36,907 |
| 2016-05-23 | $25.79 | $25.90 | $25.79 | $25.81 | $25.60 | 38,494 |
| 2016-05-20 | $25.81 | $25.87 | $25.81 | $25.86 | $25.65 | 47,700 |
| 2016-05-19 | $25.79 | $25.84 | $25.79 | $25.83 | $25.62 | 65,023 |
| 2016-05-18 | $25.78 | $25.85 | $25.78 | $25.85 | $25.64 | 44,390 |
| 2016-05-17 | $25.78 | $25.85 | $25.76 | $25.82 | $25.61 | 69,775 |
| 2016-05-16 | $25.80 | $25.84 | $25.78 | $25.84 | $25.63 | 54,888 |
| 2016-05-13 | $25.78 | $25.82 | $25.78 | $25.82 | $25.61 | 51,951 |
| 2016-05-12 | $25.77 | $25.82 | $25.77 | $25.82 | $25.61 | 44,258 |
| 2016-05-11 | $25.85 | $25.85 | $25.76 | $25.80 | $25.59 | 1,021,310 |
| 2016-05-10 | $25.78 | $25.82 | $25.78 | $25.82 | $25.61 | 57,178 |
| 2016-05-09 | $25.78 | $25.82 | $25.78 | $25.78 | $25.57 | 1,297,665 |
| 2016-05-06 | $25.78 | $25.82 | $25.77 | $25.79 | $25.58 | 376,351 |
| 2016-05-05 | $25.84 | $25.84 | $25.79 | $25.82 | $25.61 | 64,800 |
| 2016-05-04 | $25.76 | $25.82 | $25.76 | $25.82 | $25.61 | 95,710 |
| 2016-05-03 | $25.78 | $25.80 | $25.76 | $25.77 | $25.56 | 61,781 |
| 2016-05-02 | $25.80 | $25.80 | $25.75 | $25.77 | $25.56 | 68,759 |
| 2016-04-29 | $25.80 | $25.82 | $25.80 | $25.82 | $25.56 | 115,086 |
| 2016-04-28 | $25.85 | $25.85 | $25.80 | $25.80 | $25.54 | 93,573 |
| 2016-04-27 | $25.80 | $25.85 | $25.80 | $25.83 | $25.57 | 86,427 |
| 2016-04-26 | $25.80 | $25.84 | $25.80 | $25.82 | $25.56 | 73,406 |
| 2016-04-25 | $25.83 | $25.84 | $25.80 | $25.80 | $25.54 | 82,273 |
| 2016-04-22 | $25.81 | $25.84 | $25.81 | $25.81 | $25.55 | 95,730 |
| 2016-04-21 | $25.84 | $25.84 | $25.79 | $25.80 | $25.54 | 401,998 |
| 2016-04-20 | $25.83 | $25.85 | $25.82 | $25.83 | $25.57 | 65,510 |
| 2016-04-19 | $25.80 | $25.83 | $25.80 | $25.83 | $25.57 | 220,336 |
| 2016-04-18 | $25.79 | $25.80 | $25.75 | $25.79 | $25.53 | 151,213 |
| 2016-04-15 | $25.76 | $25.80 | $25.76 | $25.79 | $25.53 | 92,081 |
| 2016-04-14 | $25.77 | $25.79 | $25.73 | $25.77 | $25.51 | 52,085 |
| 2016-04-13 | $25.77 | $25.80 | $25.77 | $25.78 | $25.52 | 92,433 |
| 2016-04-12 | $25.74 | $25.78 | $25.74 | $25.78 | $25.52 | 50,106 |
| 2016-04-11 | $25.77 | $25.78 | $25.75 | $25.76 | $25.50 | 182,564 |
| 2016-04-08 | $25.77 | $25.80 | $25.75 | $25.76 | $25.50 | 47,222 |
| 2016-04-07 | $25.78 | $25.79 | $25.70 | $25.72 | $25.46 | 68,756 |
| 2016-04-06 | $25.72 | $25.78 | $25.71 | $25.74 | $25.48 | 199,136 |
| 2016-04-05 | $25.74 | $25.76 | $25.70 | $25.70 | $25.44 | 125,549 |
| 2016-04-04 | $25.78 | $25.78 | $25.71 | $25.73 | $25.47 | 122,955 |
| 2016-04-01 | $25.72 | $25.78 | $25.71 | $25.73 | $25.47 | 360,186 |
| 2016-03-31 | $25.82 | $25.87 | $25.81 | $25.82 | $25.50 | 59,795 |
| 2016-03-30 | $25.85 | $25.89 | $25.81 | $25.82 | $25.50 | 63,647 |
| 2016-03-29 | $25.84 | $25.88 | $25.79 | $25.80 | $25.48 | 43,929 |
| 2016-03-28 | $25.80 | $25.85 | $25.77 | $25.78 | $25.46 | 55,653 |
| 2016-03-24 | $25.74 | $25.82 | $25.74 | $25.82 | $25.50 | 67,923 |
| 2016-03-23 | $25.82 | $25.84 | $25.79 | $25.81 | $25.49 | 50,739 |
| 2016-03-22 | $25.80 | $25.86 | $25.79 | $25.85 | $25.53 | 50,004 |
| 2016-03-21 | $25.87 | $25.87 | $25.79 | $25.85 | $25.53 | 48,911 |
| 2016-03-18 | $25.82 | $25.87 | $25.80 | $25.84 | $25.52 | 64,282 |
| 2016-03-17 | $25.87 | $25.87 | $25.76 | $25.83 | $25.51 | 331,047 |
| 2016-03-16 | $25.82 | $25.87 | $25.75 | $25.80 | $25.48 | 104,275 |
| 2016-03-15 | $25.74 | $25.81 | $25.74 | $25.77 | $25.45 | 417,877 |
| 2016-03-14 | $25.75 | $25.82 | $25.75 | $25.79 | $25.47 | 38,252 |
| 2016-03-11 | $25.80 | $25.83 | $25.77 | $25.78 | $25.46 | 45,250 |
| 2016-03-10 | $25.75 | $25.81 | $25.75 | $25.78 | $25.46 | 47,392 |
| 2016-03-09 | $25.78 | $25.78 | $25.71 | $25.75 | $25.43 | 61,561 |
| 2016-03-08 | $25.78 | $25.79 | $25.71 | $25.74 | $25.42 | 95,834 |
| 2016-03-07 | $25.78 | $25.78 | $25.75 | $25.75 | $25.43 | 77,527 |
| 2016-03-04 | $25.72 | $25.77 | $25.72 | $25.75 | $25.43 | 66,644 |
| 2016-03-03 | $25.78 | $25.78 | $25.71 | $25.73 | $25.40 | 33,423 |
| 2016-03-02 | $25.77 | $25.77 | $25.71 | $25.74 | $25.42 | 49,203 |
| 2016-03-01 | $25.65 | $25.76 | $25.65 | $25.73 | $25.41 | 63,701 |
| 2016-02-29 | $25.67 | $25.80 | $25.67 | $25.78 | $25.38 | 57,344 |
| 2016-02-26 | $25.70 | $25.70 | $25.65 | $25.70 | $25.31 | 36,216 |
| 2016-02-25 | $25.57 | $25.69 | $25.57 | $25.64 | $25.25 | 79,012 |
| 2016-02-24 | $25.54 | $25.63 | $25.54 | $25.63 | $25.24 | 70,819 |
| 2016-02-23 | $25.63 | $25.63 | $25.56 | $25.62 | $25.23 | 154,944 |
| 2016-02-22 | $25.41 | $25.63 | $25.41 | $25.58 | $25.19 | 109,824 |
| 2016-02-19 | $25.44 | $25.55 | $25.44 | $25.51 | $25.12 | 82,074 |
| 2016-02-18 | $25.57 | $25.61 | $25.50 | $25.50 | $25.11 | 53,475 |
| 2016-02-17 | $25.46 | $25.61 | $25.46 | $25.55 | $25.16 | 47,540 |
| 2016-02-16 | $25.50 | $25.52 | $25.44 | $25.46 | $25.07 | 144,386 |
| 2016-02-12 | $25.44 | $25.53 | $25.43 | $25.50 | $25.11 | 93,779 |
| 2016-02-11 | $25.45 | $25.47 | $25.37 | $25.47 | $25.08 | 60,348 |
| 2016-02-10 | $25.48 | $25.50 | $25.43 | $25.43 | $25.04 | 125,761 |
| 2016-02-09 | $25.50 | $25.52 | $25.43 | $25.47 | $25.08 | 125,585 |
| 2016-02-08 | $25.64 | $25.64 | $25.55 | $25.55 | $25.16 | 118,973 |
| 2016-02-05 | $25.63 | $25.67 | $25.58 | $25.62 | $25.23 | 48,766 |
| 2016-02-04 | $25.62 | $25.64 | $25.58 | $25.64 | $25.25 | 37,892 |
| 2016-02-03 | $25.52 | $25.66 | $25.52 | $25.62 | $25.23 | 57,496 |
| 2016-02-02 | $25.63 | $25.63 | $25.56 | $25.58 | $25.19 | 73,458 |
| 2016-02-01 | $25.62 | $25.73 | $25.55 | $25.63 | $25.24 | 200,508 |
| 2016-01-29 | $25.61 | $25.69 | $25.61 | $25.65 | $25.20 | 75,533 |
| 2016-01-28 | $25.67 | $25.69 | $25.63 | $25.67 | $25.22 | 55,432 |
| 2016-01-27 | $25.59 | $25.66 | $25.58 | $25.61 | $25.16 | 47,002 |
| 2016-01-26 | $25.59 | $25.68 | $25.59 | $25.62 | $25.17 | 70,079 |
| 2016-01-25 | $25.65 | $25.65 | $25.50 | $25.58 | $25.13 | 79,320 |
| 2016-01-22 | $25.41 | $25.60 | $25.40 | $25.57 | $25.12 | 182,269 |
| 2016-01-21 | $25.38 | $25.56 | $25.37 | $25.43 | $24.98 | 134,437 |
| 2016-01-20 | $25.54 | $25.55 | $25.33 | $25.38 | $24.93 | 273,559 |
| 2016-01-19 | $25.63 | $25.64 | $25.50 | $25.64 | $25.19 | 346,702 |
| 2016-01-15 | $25.64 | $25.64 | $25.50 | $25.59 | $25.14 | 76,785 |
| 2016-01-14 | $25.68 | $25.73 | $25.63 | $25.70 | $25.25 | 94,385 |
| 2016-01-13 | $25.71 | $25.80 | $25.59 | $25.61 | $25.16 | 143,570 |
| 2016-01-12 | $25.74 | $25.81 | $25.68 | $25.69 | $25.24 | 65,479 |
| 2016-01-11 | $25.75 | $25.79 | $25.68 | $25.73 | $25.28 | 178,815 |
| 2016-01-08 | $25.71 | $25.78 | $25.68 | $25.68 | $25.23 | 195,301 |
| 2016-01-07 | $25.76 | $25.81 | $25.73 | $25.73 | $25.28 | 93,559 |
| 2016-01-06 | $25.86 | $25.90 | $25.80 | $25.84 | $25.39 | 128,419 |
| 2016-01-05 | $25.86 | $25.96 | $25.81 | $25.83 | $25.38 | 102,385 |
| 2016-01-04 | $25.75 | $25.90 | $25.75 | $25.81 | $25.36 | 384,799 |
| 2015-12-31 | $25.81 | $25.93 | $25.79 | $25.87 | $25.42 | 112,756 |
| 2015-12-30 | $25.90 | $25.95 | $25.84 | $25.84 | $25.39 | 158,224 |
| 2015-12-29 | $25.89 | $25.91 | $25.86 | $25.90 | $25.44 | 87,777 |
| 2015-12-28 | $25.92 | $25.92 | $25.86 | $25.90 | $25.39 | 76,515 |
| 2015-12-24 | $25.87 | $25.97 | $25.74 | $25.92 | $25.40 | 36,248 |
| 2015-12-23 | $25.90 | $25.95 | $25.82 | $25.85 | $25.34 | 101,568 |
| 2015-12-22 | $25.68 | $25.86 | $25.68 | $25.82 | $25.31 | 88,109 |
| 2015-12-21 | $25.68 | $25.79 | $25.68 | $25.73 | $25.22 | 78,076 |
| 2015-12-18 | $25.73 | $25.85 | $25.72 | $25.73 | $25.22 | 113,200 |
| 2015-12-17 | $25.74 | $25.83 | $25.71 | $25.72 | $25.21 | 121,334 |
| 2015-12-16 | $25.72 | $25.83 | $25.71 | $25.71 | $25.20 | 93,516 |
| 2015-12-15 | $25.67 | $25.81 | $25.65 | $25.72 | $25.21 | 251,268 |
| 2015-12-14 | $25.67 | $25.74 | $25.58 | $25.71 | $25.20 | 191,107 |
| 2015-12-11 | $25.87 | $25.88 | $25.67 | $25.83 | $25.32 | 188,704 |
| 2015-12-10 | $25.91 | $25.95 | $25.83 | $25.89 | $25.38 | 52,379 |
| 2015-12-09 | $25.86 | $25.93 | $25.76 | $25.89 | $25.38 | 280,923 |
| 2015-12-08 | $25.86 | $25.89 | $25.83 | $25.84 | $25.33 | 109,944 |
| 2015-12-07 | $26.00 | $26.00 | $25.91 | $25.96 | $25.44 | 59,089 |
| 2015-12-04 | $26.01 | $26.04 | $25.99 | $25.99 | $25.47 | 127,378 |
| 2015-12-03 | $26.04 | $26.06 | $25.99 | $25.99 | $25.47 | 565,032 |
| 2015-12-02 | $26.01 | $26.05 | $26.01 | $26.01 | $25.49 | 48,368 |
| 2015-12-01 | $26.00 | $26.06 | $26.00 | $26.06 | $25.54 | 139,028 |
| 2015-11-30 | $26.05 | $26.07 | $26.04 | $26.05 | $25.48 | 117,413 |
| 2015-11-27 | $26.04 | $26.05 | $26.01 | $26.05 | $25.48 | 17,624 |
| 2015-11-25 | $26.03 | $26.05 | $26.01 | $26.04 | $25.47 | 60,276 |
| 2015-11-24 | $26.01 | $26.05 | $26.01 | $26.05 | $25.48 | 123,617 |
| 2015-11-23 | $26.00 | $26.04 | $25.98 | $26.00 | $25.43 | 227,424 |
| 2015-11-20 | $26.02 | $26.06 | $25.95 | $26.04 | $25.47 | 89,823 |
| 2015-11-19 | $25.99 | $26.09 | $25.99 | $26.02 | $25.45 | 214,769 |
| 2015-11-18 | $26.04 | $26.09 | $25.96 | $26.07 | $25.50 | 166,763 |
| 2015-11-17 | $26.04 | $26.09 | $26.04 | $26.07 | $25.50 | 78,342 |
| 2015-11-16 | $26.06 | $26.06 | $25.98 | $26.00 | $25.43 | 186,176 |
| 2015-11-13 | $26.06 | $26.08 | $25.98 | $26.03 | $25.46 | 56,151 |
| 2015-11-12 | $26.03 | $26.09 | $25.99 | $26.06 | $25.49 | 108,646 |
| 2015-11-11 | $26.00 | $26.06 | $25.99 | $26.03 | $25.46 | 156,253 |
| 2015-11-10 | $26.03 | $26.04 | $26.00 | $26.02 | $25.45 | 39,916 |
| 2015-11-09 | $26.05 | $26.08 | $26.01 | $26.05 | $25.48 | 50,318 |
| 2015-11-06 | $26.06 | $26.08 | $26.02 | $26.05 | $25.48 | 114,580 |
| 2015-11-05 | $26.11 | $26.11 | $26.04 | $26.08 | $25.51 | 124,211 |
| 2015-11-04 | $26.08 | $26.08 | $26.05 | $26.05 | $25.48 | 93,833 |
| 2015-11-03 | $26.05 | $26.08 | $26.03 | $26.08 | $25.51 | 151,892 |
| 2015-11-02 | $26.02 | $26.09 | $26.02 | $26.06 | $25.49 | 97,365 |
| 2015-10-30 | $26.04 | $26.13 | $26.00 | $26.11 | $25.46 | 119,757 |
| 2015-10-29 | $26.04 | $26.08 | $26.02 | $26.05 | $25.41 | 50,499 |
| 2015-10-28 | $26.03 | $26.09 | $26.03 | $26.08 | $25.44 | 104,701 |
| 2015-10-27 | $26.04 | $26.06 | $26.02 | $26.05 | $25.41 | 80,720 |
| 2015-10-26 | $26.04 | $26.07 | $26.02 | $26.06 | $25.42 | 64,745 |
| 2015-10-23 | $26.06 | $26.10 | $26.03 | $26.10 | $25.46 | 114,039 |
| 2015-10-22 | $26.03 | $26.06 | $26.01 | $26.06 | $25.42 | 129,617 |
| 2015-10-21 | $25.99 | $26.04 | $25.99 | $26.02 | $25.38 | 84,763 |
| 2015-10-20 | $25.96 | $26.02 | $25.96 | $26.00 | $25.36 | 289,881 |
| 2015-10-19 | $25.97 | $26.00 | $25.95 | $26.00 | $25.36 | 74,591 |
| 2015-10-16 | $25.96 | $25.99 | $25.94 | $25.95 | $25.31 | 71,531 |
| 2015-10-15 | $25.95 | $25.99 | $25.93 | $25.97 | $25.33 | 140,472 |
| 2015-10-14 | $25.94 | $25.98 | $25.92 | $25.95 | $25.31 | 31,349 |
| 2015-10-13 | $25.95 | $26.02 | $25.95 | $25.95 | $25.31 | 62,548 |
| 2015-10-12 | $25.99 | $26.00 | $25.96 | $25.97 | $25.33 | 76,514 |
| 2015-10-09 | $26.02 | $26.02 | $25.97 | $25.98 | $25.34 | 84,544 |
| 2015-10-08 | $25.95 | $25.99 | $25.93 | $25.96 | $25.32 | 55,479 |
| 2015-10-07 | $25.98 | $26.00 | $25.89 | $25.97 | $25.33 | 152,287 |
| 2015-10-06 | $25.87 | $25.94 | $25.86 | $25.94 | $25.30 | 65,226 |
| 2015-10-05 | $25.87 | $25.88 | $25.81 | $25.88 | $25.24 | 355,881 |
| 2015-10-02 | $25.80 | $25.84 | $25.69 | $25.81 | $25.17 | 85,127 |
| 2015-10-01 | $25.74 | $25.88 | $25.74 | $25.76 | $25.12 | 637,811 |
| 2015-09-30 | $25.94 | $25.94 | $25.78 | $25.87 | $25.16 | 211,507 |
| 2015-09-29 | $25.91 | $25.94 | $25.88 | $25.88 | $25.17 | 150,982 |
| 2015-09-28 | $26.00 | $26.01 | $25.86 | $25.92 | $25.21 | 73,431 |
| 2015-09-25 | $26.06 | $26.06 | $26.00 | $26.02 | $25.30 | 64,015 |
| 2015-09-24 | $26.01 | $26.03 | $26.00 | $26.01 | $25.30 | 70,422 |
| 2015-09-23 | $26.04 | $26.07 | $26.01 | $26.05 | $25.34 | 176,822 |
| 2015-09-22 | $26.08 | $26.11 | $26.02 | $26.04 | $25.33 | 205,688 |
| 2015-09-21 | $26.11 | $26.12 | $26.06 | $26.09 | $25.38 | 153,117 |
| 2015-09-18 | $26.07 | $26.11 | $26.05 | $26.09 | $25.38 | 116,809 |
| 2015-09-17 | $26.11 | $26.14 | $26.07 | $26.11 | $25.40 | 90,562 |
| 2015-09-16 | $26.12 | $26.14 | $26.07 | $26.13 | $25.41 | 97,522 |
| 2015-09-15 | $26.18 | $26.18 | $26.12 | $26.15 | $25.43 | 64,466 |
| 2015-09-14 | $26.13 | $26.18 | $26.12 | $26.17 | $25.45 | 134,835 |
| 2015-09-11 | $26.14 | $26.14 | $26.10 | $26.13 | $25.41 | 105,384 |
| 2015-09-10 | $26.12 | $26.15 | $26.09 | $26.14 | $25.42 | 65,554 |
| 2015-09-09 | $26.13 | $26.13 | $26.08 | $26.12 | $25.40 | 54,855 |
| 2015-09-08 | $26.06 | $26.12 | $26.06 | $26.11 | $25.40 | 49,173 |
| 2015-09-04 | $26.08 | $26.11 | $26.01 | $26.02 | $25.31 | 89,456 |
| 2015-09-03 | $26.08 | $26.09 | $26.02 | $26.04 | $25.33 | 50,663 |
| 2015-09-02 | $26.04 | $26.05 | $25.99 | $26.04 | $25.33 | 146,318 |
| 2015-09-01 | $25.98 | $26.04 | $25.90 | $26.02 | $25.31 | 67,887 |
| 2015-08-31 | $26.04 | $26.17 | $26.03 | $26.05 | $25.26 | 82,520 |
| 2015-08-28 | $26.03 | $26.11 | $26.03 | $26.05 | $25.26 | 52,736 |
| 2015-08-27 | $26.03 | $26.27 | $26.02 | $26.06 | $25.27 | 97,508 |
| 2015-08-26 | $25.97 | $25.97 | $25.91 | $25.93 | $25.15 | 59,284 |
| 2015-08-25 | $26.10 | $26.15 | $26.04 | $26.04 | $25.26 | 119,705 |
| 2015-08-24 | $25.95 | $26.03 | $25.86 | $25.94 | $25.16 | 126,927 |