EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.99 ($0.00) 0.00%
EGSHARES EM STRATEGIC OPPORTUNITIES ETF - Daily Information
Click for more stock information on EGSHARES EM STRATEGIC OPPORTUNITIES ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.99 |
| Previous Close | $19.99 |
| High | $19.99 |
| Low | $19.99 |
| Adjusted Open | $19.99 |
| Previous Adjusted Close | $19.99 |
| Adjusted High | $19.99 |
| Adjusted Low | $19.99 |
Invest in EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD)
Historical Stock Data for EGSHARES EM STRATEGIC OPPORTUNITIES ETF (EMDD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-31 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2017-07-28 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2017-07-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2017-07-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2017-07-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2017-07-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2017-07-21 | $20.30 | $20.30 | $19.98 | $19.99 | $19.99 | 2,692 |
| 2017-07-20 | $20.41 | $20.42 | $19.87 | $20.00 | $20.00 | 87,985 |
| 2017-07-19 | $20.42 | $20.43 | $20.41 | $20.42 | $20.42 | 1,015 |
| 2017-07-18 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2017-07-17 | $20.32 | $20.32 | $20.29 | $20.31 | $20.31 | 13,739 |
| 2017-07-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 91 |
| 2017-07-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2017-07-12 | $19.99 | $20.01 | $19.99 | $19.99 | $19.99 | 6,700 |
| 2017-07-11 | $19.67 | $19.95 | $19.40 | $19.57 | $19.57 | 36,465 |
| 2017-07-10 | $19.62 | $19.63 | $19.61 | $19.61 | $19.61 | 2,817 |
| 2017-07-07 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 112,793 |
| 2017-07-06 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 130 |
| 2017-07-05 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 100 |
| 2017-07-03 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2017-06-30 | $19.32 | $19.37 | $19.32 | $19.37 | $19.37 | 1,200 |
| 2017-06-29 | $19.60 | $19.60 | $19.26 | $19.26 | $19.26 | 500 |
| 2017-06-28 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 100 |
| 2017-06-27 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 132 |
| 2017-06-26 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2017-06-23 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2017-06-22 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2017-06-21 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 67 |
| 2017-06-20 | $19.52 | $19.52 | $19.29 | $19.29 | $19.29 | 792 |
| 2017-06-19 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2017-06-16 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 100 |
| 2017-06-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2017-06-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2017-06-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 71 |
| 2017-06-12 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 132 |
| 2017-06-09 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2017-06-08 | $20.02 | $20.02 | $19.94 | $19.94 | $19.94 | 599 |
| 2017-06-07 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 1 |
| 2017-06-06 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 337 |
| 2017-06-05 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 440 |
| 2017-06-02 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 128 |
| 2017-06-01 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2017-05-31 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 145 |
| 2017-05-30 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2017-05-26 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 155 |
| 2017-05-25 | $20.00 | $20.04 | $20.00 | $20.04 | $20.04 | 25,715 |
| 2017-05-24 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2017-05-23 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2017-05-22 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2017-05-19 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2017-05-18 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2017-05-17 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 267 |
| 2017-05-16 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2017-05-15 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 10 |
| 2017-05-12 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 80 |
| 2017-05-11 | $19.26 | $19.63 | $19.26 | $19.57 | $19.57 | 3,562 |
| 2017-05-10 | $19.36 | $19.36 | $19.32 | $19.34 | $19.34 | 1,413 |
| 2017-05-09 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 100 |
| 2017-05-08 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2017-05-05 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2017-05-04 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2017-05-03 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2017-05-02 | $19.25 | $19.34 | $19.25 | $19.34 | $19.34 | 440 |
| 2017-05-01 | $19.09 | $19.16 | $19.09 | $19.16 | $19.16 | 879 |
| 2017-04-28 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2017-04-27 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2017-04-26 | $19.16 | $19.23 | $19.16 | $19.23 | $19.23 | 260 |
| 2017-04-25 | $19.43 | $19.43 | $19.17 | $19.17 | $19.17 | 1,277 |
| 2017-04-24 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 101 |
| 2017-04-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 200 |
| 2017-04-20 | $18.90 | $18.91 | $18.88 | $18.88 | $18.88 | 1,100 |
| 2017-04-19 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2017-04-18 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2017-04-17 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 1 |
| 2017-04-13 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 7 |
| 2017-04-12 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2017-04-11 | $18.60 | $18.71 | $18.60 | $18.71 | $18.71 | 633 |
| 2017-04-10 | $18.64 | $18.81 | $18.64 | $18.81 | $18.81 | 2,725 |
| 2017-04-07 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2017-04-06 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 39 |
| 2017-04-05 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2017-04-04 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2017-04-03 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 1,822 |
| 2017-03-31 | $18.78 | $18.82 | $18.78 | $18.82 | $18.82 | 203 |
| 2017-03-30 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2017-03-29 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2017-03-28 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2017-03-27 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 530 |
| 2017-03-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 200 |
| 2017-03-23 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1 |
| 2017-03-22 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 20 |
| 2017-03-21 | $19.09 | $19.09 | $19.06 | $19.06 | $19.06 | 5,773 |
| 2017-03-20 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 9,070 |
| 2017-03-17 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 7,575 |
| 2017-03-16 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 6,070 |
| 2017-03-15 | $18.25 | $18.79 | $18.25 | $18.79 | $18.79 | 2,650 |
| 2017-03-14 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2017-03-13 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 18,591 |
| 2017-03-10 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 3,060 |
| 2017-03-09 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 2,735 |
| 2017-03-08 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2017-03-07 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2017-03-06 | $18.03 | $18.28 | $18.03 | $18.28 | $18.28 | 2,700 |
| 2017-03-03 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 351 |
| 2017-03-02 | $18.60 | $18.60 | $18.07 | $18.13 | $18.13 | 1,035 |
| 2017-03-01 | $18.36 | $18.50 | $18.17 | $18.46 | $18.46 | 2,850 |
| 2017-02-28 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2017-02-27 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 370 |
| 2017-02-24 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 221 |
| 2017-02-23 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 11,169 |
| 2017-02-22 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 219 |
| 2017-02-21 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2017-02-17 | $18.10 | $18.28 | $18.10 | $18.28 | $18.28 | 3,933 |
| 2017-02-16 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2017-02-15 | $18.30 | $18.30 | $18.18 | $18.18 | $18.18 | 581 |
| 2017-02-14 | $18.17 | $18.21 | $18.14 | $18.21 | $18.21 | 10,925 |
| 2017-02-13 | $18.23 | $18.26 | $18.14 | $18.23 | $18.23 | 2,878 |
| 2017-02-10 | $18.24 | $18.24 | $18.15 | $18.15 | $18.15 | 805 |
| 2017-02-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 7 |
| 2017-02-08 | $17.81 | $17.95 | $17.80 | $17.80 | $17.80 | 2,296 |
| 2017-02-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 215 |
| 2017-02-06 | $18.32 | $18.32 | $17.83 | $17.83 | $17.83 | 2,459 |
| 2017-02-03 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 12 |
| 2017-02-02 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 4,215 |
| 2017-02-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2017-01-31 | $17.60 | $17.60 | $17.59 | $17.60 | $17.60 | 7,754 |
| 2017-01-30 | $17.54 | $17.60 | $17.54 | $17.60 | $17.60 | 9,382 |
| 2017-01-27 | $17.63 | $17.94 | $17.63 | $17.94 | $17.94 | 836 |
| 2017-01-26 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2017-01-25 | $17.69 | $17.84 | $17.69 | $17.84 | $17.84 | 200 |
| 2017-01-24 | $17.56 | $17.87 | $17.56 | $17.86 | $17.86 | 3,063 |
| 2017-01-23 | $17.49 | $17.50 | $17.49 | $17.50 | $17.50 | 300 |
| 2017-01-20 | $17.83 | $17.83 | $17.38 | $17.38 | $17.38 | 7,983 |
| 2017-01-19 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1 |
| 2017-01-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-01-17 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 34 |
| 2017-01-13 | $17.55 | $17.55 | $17.45 | $17.55 | $17.55 | 9,310 |
| 2017-01-12 | $17.64 | $17.64 | $17.39 | $17.39 | $17.39 | 15,215 |
| 2017-01-11 | $17.25 | $17.50 | $17.25 | $17.48 | $17.48 | 13,974 |
| 2017-01-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 4 |
| 2017-01-09 | $17.28 | $17.36 | $17.28 | $17.30 | $17.30 | 1,580 |
| 2017-01-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2,859 |
| 2017-01-05 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2017-01-04 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 40 |
| 2017-01-03 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 9,078 |
| 2016-12-30 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 1 |
| 2016-12-29 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 44 |
| 2016-12-28 | $16.88 | $16.89 | $16.70 | $16.88 | $16.88 | 26,886 |
| 2016-12-27 | $16.51 | $16.79 | $16.51 | $16.66 | $16.66 | 7,246 |
| 2016-12-23 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2016-12-22 | $16.83 | $16.88 | $16.83 | $16.83 | $16.44 | 3,806 |
| 2016-12-21 | $17.24 | $17.32 | $17.22 | $17.22 | $16.82 | 4,990 |
| 2016-12-20 | $17.43 | $17.43 | $17.21 | $17.21 | $16.80 | 900 |
| 2016-12-19 | $17.00 | $17.21 | $17.00 | $17.21 | $16.81 | 1,825 |
| 2016-12-16 | $17.20 | $17.20 | $17.16 | $17.16 | $16.76 | 820 |
| 2016-12-15 | $17.40 | $17.40 | $17.40 | $17.40 | $16.99 | 276 |
| 2016-12-14 | $17.47 | $17.56 | $17.39 | $17.39 | $16.98 | 5,195 |
| 2016-12-13 | $18.08 | $18.08 | $17.73 | $17.75 | $17.33 | 3,833 |
| 2016-12-12 | $17.59 | $17.59 | $17.59 | $17.59 | $17.18 | 0 |
| 2016-12-09 | $17.59 | $17.59 | $17.59 | $17.59 | $17.18 | 1,025 |
| 2016-12-08 | $17.85 | $17.88 | $17.68 | $17.88 | $17.46 | 2,600 |
| 2016-12-07 | $17.69 | $17.80 | $17.64 | $17.79 | $17.37 | 71,288 |
| 2016-12-06 | $17.42 | $17.43 | $17.42 | $17.43 | $17.02 | 7,414 |
| 2016-12-05 | $17.44 | $17.44 | $17.42 | $17.42 | $17.01 | 2,325 |
| 2016-12-02 | $17.38 | $17.41 | $17.25 | $17.25 | $16.85 | 2,368 |
| 2016-12-01 | $17.55 | $17.55 | $17.30 | $17.42 | $17.01 | 7,971 |
| 2016-11-30 | $17.51 | $17.74 | $17.51 | $17.62 | $17.21 | 27,481 |
| 2016-11-29 | $17.54 | $17.80 | $17.54 | $17.80 | $17.38 | 4,575 |
| 2016-11-28 | $17.64 | $17.64 | $17.52 | $17.64 | $17.23 | 8,940 |
| 2016-11-25 | $17.39 | $17.39 | $17.39 | $17.39 | $16.98 | 0 |
| 2016-11-23 | $17.43 | $17.43 | $17.34 | $17.39 | $16.98 | 19,284 |
| 2016-11-22 | $17.47 | $17.62 | $17.41 | $17.49 | $17.08 | 97,902 |
| 2016-11-21 | $17.39 | $17.39 | $17.39 | $17.39 | $16.98 | 2,265 |
| 2016-11-18 | $17.33 | $17.36 | $17.33 | $17.36 | $16.95 | 1,389 |
| 2016-11-17 | $17.43 | $17.50 | $17.34 | $17.34 | $16.93 | 2,050 |
| 2016-11-16 | $17.36 | $17.36 | $17.28 | $17.28 | $16.87 | 2,000 |
| 2016-11-15 | $17.27 | $17.35 | $17.27 | $17.35 | $16.94 | 2,536 |
| 2016-11-14 | $17.05 | $17.05 | $17.05 | $17.05 | $16.65 | 500 |
| 2016-11-11 | $17.72 | $17.72 | $17.00 | $17.09 | $16.69 | 10,363 |
| 2016-11-10 | $17.77 | $17.77 | $17.66 | $17.67 | $17.26 | 8,713 |
| 2016-11-09 | $18.50 | $18.61 | $18.50 | $18.57 | $18.13 | 602 |
| 2016-11-08 | $18.93 | $18.94 | $18.93 | $18.94 | $18.50 | 828 |
| 2016-11-07 | $18.64 | $18.75 | $18.64 | $18.71 | $18.27 | 2,705 |
| 2016-11-04 | $18.19 | $18.36 | $18.17 | $18.36 | $17.93 | 2,853 |
| 2016-11-03 | $18.71 | $18.71 | $18.71 | $18.71 | $18.28 | 27 |
| 2016-11-02 | $18.71 | $18.71 | $18.71 | $18.71 | $18.28 | 587 |
| 2016-11-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.36 | 4,519 |
| 2016-10-31 | $18.76 | $18.76 | $18.76 | $18.76 | $18.32 | 112 |
| 2016-10-28 | $18.84 | $18.89 | $18.71 | $18.76 | $18.32 | 1,206 |
| 2016-10-27 | $19.14 | $19.14 | $19.14 | $19.14 | $18.69 | 0 |
| 2016-10-26 | $19.14 | $19.14 | $19.14 | $19.14 | $18.69 | 6 |
| 2016-10-25 | $19.14 | $19.14 | $19.14 | $19.14 | $18.69 | 1,350 |
| 2016-10-24 | $19.29 | $19.29 | $19.29 | $19.29 | $18.84 | 104 |
| 2016-10-21 | $18.94 | $18.94 | $18.93 | $18.93 | $18.49 | 234 |
| 2016-10-20 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 0 |
| 2016-10-19 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 225 |
| 2016-10-18 | $19.10 | $19.10 | $19.10 | $19.10 | $18.65 | 3,588 |
| 2016-10-17 | $18.79 | $18.82 | $18.74 | $18.74 | $18.30 | 2,903 |
| 2016-10-14 | $18.89 | $18.89 | $18.89 | $18.89 | $18.45 | 1,170 |
| 2016-10-13 | $18.87 | $18.87 | $18.81 | $18.81 | $18.37 | 7,490 |
| 2016-10-12 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 0 |
| 2016-10-11 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 0 |
| 2016-10-10 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 6 |
| 2016-10-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 0 |
| 2016-10-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 0 |
| 2016-10-05 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 0 |
| 2016-10-04 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 289 |
| 2016-10-03 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 3 |
| 2016-09-30 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 109 |
| 2016-09-29 | $19.27 | $19.27 | $19.23 | $19.23 | $18.78 | 10,360 |
| 2016-09-28 | $19.49 | $19.62 | $19.49 | $19.62 | $19.16 | 1,717 |
| 2016-09-27 | $19.23 | $19.29 | $19.22 | $19.22 | $18.77 | 10,642 |
| 2016-09-26 | $19.34 | $19.34 | $19.34 | $19.34 | $18.89 | 0 |
| 2016-09-23 | $19.34 | $19.34 | $19.34 | $19.34 | $18.89 | 1,619 |
| 2016-09-22 | $19.52 | $19.52 | $19.52 | $19.52 | $19.06 | 3,673 |
| 2016-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.55 | 489 |
| 2016-09-20 | $19.01 | $19.01 | $19.01 | $19.01 | $18.56 | 0 |
| 2016-09-19 | $19.01 | $19.01 | $19.01 | $19.01 | $18.56 | 52 |
| 2016-09-16 | $19.01 | $19.01 | $19.01 | $19.01 | $18.56 | 0 |
| 2016-09-15 | $19.00 | $19.11 | $19.00 | $19.01 | $18.56 | 1,285 |
| 2016-09-14 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 0 |
| 2016-09-13 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 77 |
| 2016-09-12 | $19.16 | $19.16 | $19.16 | $19.16 | $18.71 | 0 |
| 2016-09-09 | $19.27 | $19.27 | $19.16 | $19.16 | $18.71 | 403 |
| 2016-09-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.33 | 1 |
| 2016-09-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.33 | 12 |
| 2016-09-06 | $19.85 | $19.85 | $19.80 | $19.80 | $19.33 | 598 |
| 2016-09-02 | $19.15 | $19.15 | $19.15 | $19.15 | $18.70 | 31 |
| 2016-09-01 | $19.15 | $19.15 | $19.15 | $19.15 | $18.70 | 845 |
| 2016-08-31 | $19.52 | $19.52 | $19.52 | $19.52 | $19.06 | 33 |
| 2016-08-30 | $19.52 | $19.52 | $19.52 | $19.52 | $19.06 | 50 |
| 2016-08-29 | $19.56 | $19.56 | $19.52 | $19.52 | $19.06 | 1,313 |
| 2016-08-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.14 | 0 |
| 2016-08-25 | $19.57 | $19.60 | $19.57 | $19.60 | $19.14 | 608 |
| 2016-08-24 | $19.81 | $19.81 | $19.81 | $19.81 | $19.34 | 159 |
| 2016-08-23 | $19.81 | $19.81 | $19.81 | $19.81 | $19.34 | 77 |
| 2016-08-22 | $19.81 | $19.81 | $19.81 | $19.81 | $19.34 | 167 |
| 2016-08-19 | $19.94 | $19.94 | $19.94 | $19.94 | $19.47 | 1,570 |
| 2016-08-18 | $20.02 | $20.02 | $20.02 | $20.02 | $19.55 | 117 |
| 2016-08-17 | $19.96 | $19.96 | $19.85 | $19.85 | $19.38 | 3,642 |
| 2016-08-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.52 | 258 |
| 2016-08-15 | $19.95 | $19.95 | $19.95 | $19.95 | $19.48 | 81 |
| 2016-08-12 | $19.94 | $19.95 | $19.94 | $19.95 | $19.48 | 1,169 |
| 2016-08-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.55 | 535 |
| 2016-08-10 | $19.93 | $19.95 | $19.93 | $19.95 | $19.48 | 2,268 |
| 2016-08-09 | $19.76 | $19.76 | $19.76 | $19.76 | $19.30 | 300 |
| 2016-08-08 | $19.24 | $19.24 | $19.24 | $19.24 | $18.79 | 1 |
| 2016-08-05 | $19.24 | $19.24 | $19.24 | $19.24 | $18.79 | 53 |
| 2016-08-04 | $19.21 | $19.24 | $19.19 | $19.24 | $18.79 | 1,803 |
| 2016-08-03 | $19.17 | $19.17 | $19.17 | $19.17 | $18.72 | 3,475 |
| 2016-08-02 | $19.11 | $19.11 | $19.11 | $19.11 | $18.66 | 1,100 |
| 2016-08-01 | $19.37 | $19.45 | $19.37 | $19.38 | $18.93 | 2,210 |
| 2016-07-29 | $19.13 | $19.18 | $19.13 | $19.18 | $18.73 | 1,600 |
| 2016-07-28 | $19.20 | $19.20 | $19.20 | $19.20 | $18.75 | 231 |
| 2016-07-27 | $19.35 | $19.35 | $19.35 | $19.35 | $18.89 | 0 |
| 2016-07-26 | $19.37 | $19.37 | $19.35 | $19.35 | $18.89 | 238 |
| 2016-07-25 | $19.12 | $19.20 | $19.12 | $19.14 | $18.69 | 935 |
| 2016-07-22 | $19.14 | $19.25 | $19.09 | $19.25 | $18.80 | 955 |
| 2016-07-21 | $19.27 | $19.34 | $19.27 | $19.34 | $18.89 | 1,238 |
| 2016-07-20 | $18.99 | $18.99 | $18.99 | $18.99 | $18.54 | 40 |
| 2016-07-19 | $18.99 | $18.99 | $18.99 | $18.99 | $18.54 | 100 |
| 2016-07-18 | $19.10 | $19.10 | $19.10 | $19.10 | $18.65 | 652 |
| 2016-07-15 | $19.01 | $19.01 | $19.01 | $19.01 | $18.56 | 110 |
| 2016-07-14 | $19.03 | $19.08 | $18.99 | $19.01 | $18.56 | 5,445 |
| 2016-07-13 | $18.87 | $18.87 | $18.87 | $18.87 | $18.43 | 0 |
| 2016-07-12 | $19.03 | $19.04 | $18.85 | $18.87 | $18.43 | 10,960 |
| 2016-07-11 | $18.73 | $18.84 | $18.73 | $18.79 | $18.35 | 4,115 |
| 2016-07-08 | $18.61 | $18.61 | $18.48 | $18.48 | $18.05 | 700 |
| 2016-07-07 | $18.11 | $18.11 | $18.11 | $18.11 | $17.68 | 0 |
| 2016-07-06 | $18.11 | $18.11 | $18.11 | $18.11 | $17.68 | 635 |
| 2016-07-05 | $18.42 | $18.42 | $18.24 | $18.24 | $17.81 | 340 |
| 2016-07-01 | $20.24 | $20.24 | $20.24 | $20.24 | $19.76 | 232 |
| 2016-06-30 | $18.24 | $18.66 | $18.24 | $18.41 | $17.98 | 3,804 |
| 2016-06-29 | $18.07 | $18.07 | $18.07 | $18.07 | $17.65 | 595 |
| 2016-06-28 | $17.84 | $17.89 | $17.82 | $17.89 | $17.47 | 1,963 |
| 2016-06-27 | $17.49 | $17.49 | $17.03 | $17.38 | $16.97 | 8,906 |
| 2016-06-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.43 | 1,260 |
| 2016-06-23 | $18.26 | $18.35 | $18.25 | $18.35 | $17.92 | 3,226 |
| 2016-06-22 | $18.19 | $18.34 | $18.10 | $18.23 | $17.80 | 5,866 |
| 2016-06-21 | $18.00 | $18.24 | $18.00 | $18.24 | $17.81 | 4,469 |
| 2016-06-20 | $17.92 | $17.92 | $17.92 | $17.92 | $17.50 | 560 |
| 2016-06-17 | $17.81 | $17.81 | $17.81 | $17.81 | $17.39 | 570 |
| 2016-06-16 | $17.50 | $17.50 | $17.50 | $17.50 | $17.09 | 460 |
| 2016-06-15 | $17.44 | $17.78 | $17.44 | $17.78 | $17.36 | 272 |
| 2016-06-14 | $18.18 | $18.18 | $18.18 | $18.18 | $17.75 | 0 |
| 2016-06-13 | $18.18 | $18.18 | $18.18 | $18.18 | $17.75 | 10 |
| 2016-06-10 | $18.18 | $18.18 | $18.18 | $18.18 | $17.75 | 0 |
| 2016-06-09 | $18.29 | $18.29 | $18.18 | $18.18 | $17.75 | 4,664 |
| 2016-06-08 | $18.75 | $18.75 | $18.36 | $18.36 | $17.93 | 1,290 |
| 2016-06-07 | $18.39 | $18.56 | $18.39 | $18.49 | $18.06 | 10,468 |
| 2016-06-06 | $18.30 | $18.57 | $18.30 | $18.37 | $17.94 | 22,022 |
| 2016-06-03 | $18.11 | $18.27 | $18.11 | $18.27 | $17.84 | 9,600 |
| 2016-06-02 | $17.85 | $18.01 | $17.85 | $18.01 | $17.59 | 8,400 |
| 2016-06-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.48 | 90 |
| 2016-05-31 | $18.44 | $18.44 | $17.83 | $17.90 | $17.48 | 3,849 |
| 2016-05-27 | $17.64 | $17.64 | $17.64 | $17.64 | $17.23 | 99 |
| 2016-05-26 | $17.64 | $17.64 | $17.64 | $17.64 | $17.23 | 726 |
| 2016-05-25 | $17.53 | $17.53 | $17.53 | $17.53 | $17.12 | 106 |
| 2016-05-24 | $17.40 | $17.78 | $17.40 | $17.53 | $17.12 | 5,951 |
| 2016-05-23 | $17.52 | $17.61 | $17.29 | $17.58 | $17.16 | 12,147 |
| 2016-05-20 | $17.25 | $17.25 | $17.25 | $17.25 | $16.85 | 0 |
| 2016-05-19 | $17.25 | $17.25 | $17.25 | $17.25 | $16.85 | 66 |
| 2016-05-18 | $17.25 | $17.25 | $17.25 | $17.25 | $16.85 | 165 |
| 2016-05-17 | $17.51 | $17.51 | $17.51 | $17.51 | $17.10 | 484 |
| 2016-05-16 | $17.85 | $17.85 | $17.74 | $17.74 | $17.32 | 767 |
| 2016-05-13 | $17.69 | $17.70 | $17.47 | $17.47 | $17.06 | 3,355 |
| 2016-05-12 | $17.82 | $17.82 | $17.82 | $17.82 | $17.40 | 0 |
| 2016-05-11 | $17.82 | $17.82 | $17.82 | $17.82 | $17.40 | 1,843 |
| 2016-05-10 | $18.11 | $18.11 | $17.80 | $17.80 | $17.38 | 556 |
| 2016-05-09 | $17.91 | $17.91 | $17.91 | $17.91 | $17.49 | 0 |
| 2016-05-06 | $18.03 | $18.12 | $17.78 | $17.91 | $17.49 | 3,700 |
| 2016-05-05 | $18.22 | $18.22 | $17.83 | $17.83 | $17.41 | 1,996 |
| 2016-05-04 | $18.36 | $18.36 | $17.78 | $17.78 | $17.36 | 1,436 |
| 2016-05-03 | $18.55 | $18.55 | $18.34 | $18.34 | $17.91 | 2,443 |
| 2016-05-02 | $18.70 | $18.70 | $18.59 | $18.59 | $18.16 | 5,986 |
| 2016-04-29 | $18.88 | $18.88 | $18.88 | $18.88 | $18.44 | 1,257 |
| 2016-04-28 | $18.78 | $18.78 | $18.47 | $18.51 | $18.08 | 1,441 |
| 2016-04-27 | $18.78 | $18.78 | $18.78 | $18.78 | $18.34 | 0 |
| 2016-04-26 | $18.78 | $18.78 | $18.78 | $18.78 | $18.34 | 781 |
| 2016-04-25 | $18.92 | $18.99 | $18.54 | $18.54 | $18.11 | 5,296 |
| 2016-04-22 | $18.73 | $18.76 | $18.67 | $18.76 | $18.32 | 2,025 |
| 2016-04-21 | $19.17 | $19.17 | $19.17 | $19.17 | $18.72 | 1,853 |
| 2016-04-20 | $19.18 | $19.18 | $19.18 | $19.18 | $18.73 | 59 |
| 2016-04-19 | $18.98 | $19.18 | $18.98 | $19.18 | $18.73 | 1,265 |
| 2016-04-18 | $19.01 | $19.04 | $19.01 | $19.03 | $18.58 | 756 |
| 2016-04-15 | $19.34 | $19.34 | $19.34 | $19.34 | $18.89 | 600 |
| 2016-04-14 | $18.97 | $18.97 | $18.97 | $18.97 | $18.52 | 171 |
| 2016-04-13 | $18.82 | $18.82 | $18.82 | $18.82 | $18.38 | 181 |
| 2016-04-12 | $18.73 | $18.73 | $18.73 | $18.73 | $18.29 | 125 |
| 2016-04-11 | $18.73 | $18.73 | $18.73 | $18.73 | $18.29 | 1,578 |
| 2016-04-08 | $18.20 | $18.20 | $18.20 | $18.20 | $17.77 | 0 |
| 2016-04-07 | $18.20 | $18.20 | $17.97 | $18.20 | $17.77 | 981 |
| 2016-04-06 | $18.04 | $18.04 | $18.04 | $18.04 | $17.62 | 222 |
| 2016-04-05 | $18.25 | $18.39 | $18.08 | $18.08 | $17.66 | 4,033 |
| 2016-04-04 | $18.45 | $18.49 | $18.44 | $18.49 | $18.06 | 4,846 |
| 2016-04-01 | $17.98 | $18.73 | $17.98 | $18.56 | $18.12 | 19,187 |
| 2016-03-31 | $18.72 | $18.89 | $18.72 | $18.89 | $18.45 | 4,027 |
| 2016-03-30 | $18.87 | $18.87 | $18.87 | $18.87 | $18.43 | 165 |
| 2016-03-29 | $18.07 | $18.15 | $18.06 | $18.15 | $17.72 | 4,940 |
| 2016-03-28 | $17.93 | $18.44 | $17.93 | $18.44 | $18.01 | 1,078 |
| 2016-03-24 | $17.85 | $17.99 | $17.85 | $17.99 | $17.56 | 962 |
| 2016-03-23 | $18.07 | $18.33 | $18.06 | $18.11 | $17.68 | 2,296 |
| 2016-03-22 | $18.36 | $18.36 | $18.36 | $18.36 | $17.93 | 0 |
| 2016-03-21 | $18.75 | $18.75 | $18.36 | $18.36 | $17.93 | 13,202 |
| 2016-03-18 | $18.32 | $18.32 | $18.32 | $18.32 | $17.89 | 1,100 |
| 2016-03-17 | $18.17 | $18.17 | $18.17 | $18.17 | $17.74 | 1,047 |
| 2016-03-16 | $17.91 | $17.96 | $17.91 | $17.96 | $17.54 | 4,689 |
| 2016-03-15 | $17.47 | $17.47 | $17.47 | $17.47 | $17.06 | 465 |
| 2016-03-14 | $17.83 | $17.88 | $17.78 | $17.78 | $17.36 | 556 |
| 2016-03-11 | $17.45 | $17.45 | $17.45 | $17.45 | $17.04 | 80 |
| 2016-03-10 | $17.40 | $17.50 | $17.40 | $17.45 | $17.04 | 17,991 |
| 2016-03-09 | $17.54 | $17.64 | $17.54 | $17.64 | $17.23 | 1,172 |
| 2016-03-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.14 | 1,270 |
| 2016-03-07 | $17.56 | $18.19 | $17.56 | $18.19 | $17.76 | 8,980 |
| 2016-03-04 | $18.25 | $18.25 | $17.86 | $17.86 | $17.44 | 645 |
| 2016-03-03 | $17.43 | $17.43 | $17.43 | $17.43 | $17.02 | 1,231 |
| 2016-03-02 | $17.49 | $17.49 | $17.49 | $17.49 | $17.08 | 900 |
| 2016-03-01 | $16.95 | $17.60 | $16.00 | $17.23 | $16.83 | 17,521 |
| 2016-02-29 | $16.88 | $16.88 | $16.88 | $16.88 | $16.48 | 158 |
| 2016-02-26 | $16.88 | $16.88 | $16.88 | $16.88 | $16.48 | 498 |
| 2016-02-25 | $16.67 | $17.03 | $16.67 | $16.92 | $16.52 | 16,178 |
| 2016-02-24 | $16.57 | $16.95 | $16.48 | $16.91 | $16.51 | 2,216 |
| 2016-02-23 | $17.37 | $17.37 | $16.92 | $16.92 | $16.52 | 14,577 |
| 2016-02-22 | $17.16 | $17.20 | $17.16 | $17.20 | $16.80 | 4,086 |
| 2016-02-19 | $16.93 | $17.10 | $16.87 | $16.94 | $16.54 | 13,650 |
| 2016-02-18 | $17.48 | $17.48 | $17.08 | $17.12 | $16.72 | 4,252 |
| 2016-02-17 | $17.21 | $17.36 | $17.21 | $17.36 | $16.95 | 390 |
| 2016-02-16 | $16.97 | $16.97 | $16.93 | $16.93 | $16.53 | 1,516 |
| 2016-02-12 | $16.18 | $16.18 | $16.18 | $16.18 | $15.80 | 65 |
| 2016-02-11 | $16.15 | $16.40 | $16.00 | $16.18 | $15.80 | 46,196 |
| 2016-02-10 | $16.44 | $16.51 | $16.44 | $16.51 | $16.12 | 7,906 |
| 2016-02-09 | $16.34 | $16.39 | $16.34 | $16.39 | $16.00 | 3,020 |
| 2016-02-08 | $16.44 | $16.44 | $16.44 | $16.44 | $16.06 | 625 |
| 2016-02-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.59 | 1 |
| 2016-02-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.59 | 1,040 |
| 2016-02-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.38 | 10 |
| 2016-02-02 | $16.84 | $16.84 | $16.62 | $16.77 | $16.38 | 2,026 |
| 2016-02-01 | $17.16 | $17.30 | $17.03 | $17.26 | $16.85 | 10,459 |
| 2016-01-29 | $17.11 | $17.23 | $16.93 | $17.16 | $16.76 | 43,490 |
| 2016-01-28 | $16.51 | $16.51 | $16.51 | $16.51 | $16.12 | 522 |
| 2016-01-27 | $16.24 | $16.34 | $16.24 | $16.34 | $15.96 | 1,612 |
| 2016-01-26 | $16.42 | $16.44 | $16.26 | $16.27 | $15.89 | 17,168 |
| 2016-01-25 | $16.47 | $16.47 | $16.47 | $16.47 | $16.08 | 2 |
| 2016-01-22 | $15.90 | $16.47 | $15.82 | $16.47 | $16.08 | 127,231 |
| 2016-01-21 | $15.35 | $15.90 | $15.35 | $15.83 | $15.46 | 81,768 |
| 2016-01-20 | $15.74 | $15.74 | $15.46 | $15.52 | $15.16 | 12,588 |
| 2016-01-19 | $15.85 | $15.85 | $15.85 | $15.85 | $15.48 | 590 |
| 2016-01-15 | $16.00 | $16.01 | $15.65 | $15.89 | $15.52 | 35,914 |
| 2016-01-14 | $16.30 | $16.54 | $16.28 | $16.28 | $15.90 | 982 |
| 2016-01-13 | $16.09 | $16.28 | $16.01 | $16.05 | $15.67 | 3,444 |
| 2016-01-12 | $16.30 | $16.38 | $16.19 | $16.28 | $15.89 | 10,380 |
| 2016-01-11 | $16.49 | $16.49 | $16.10 | $16.10 | $15.72 | 745 |
| 2016-01-08 | $16.42 | $16.50 | $16.19 | $16.29 | $15.91 | 5,307 |
| 2016-01-07 | $16.58 | $16.75 | $16.24 | $16.24 | $15.86 | 21,195 |
| 2016-01-06 | $17.07 | $17.08 | $17.03 | $17.03 | $16.63 | 690 |
| 2016-01-05 | $17.22 | $17.35 | $17.22 | $17.32 | $16.92 | 1,536 |
| 2016-01-04 | $18.05 | $18.08 | $16.95 | $17.20 | $16.80 | 34,311 |
| 2015-12-31 | $17.57 | $17.84 | $17.47 | $17.73 | $17.31 | 64,941 |
| 2015-12-30 | $18.02 | $18.02 | $17.60 | $17.89 | $17.47 | 3,430 |
| 2015-12-29 | $18.23 | $18.33 | $17.98 | $17.98 | $17.56 | 22,489 |
| 2015-12-28 | $18.25 | $18.70 | $18.25 | $18.60 | $17.60 | 53,052 |
| 2015-12-24 | $18.05 | $18.90 | $18.05 | $18.85 | $17.84 | 101,961 |
| 2015-12-23 | $18.42 | $18.90 | $18.42 | $18.65 | $17.65 | 104,998 |
| 2015-12-22 | $18.41 | $18.66 | $18.35 | $18.55 | $17.56 | 73,219 |
| 2015-12-21 | $18.25 | $18.73 | $18.25 | $18.52 | $17.53 | 76,352 |
| 2015-12-18 | $18.68 | $18.68 | $18.31 | $18.54 | $17.55 | 109,352 |
| 2015-12-17 | $18.63 | $18.88 | $18.47 | $18.63 | $17.63 | 109,099 |
| 2015-12-16 | $18.53 | $18.95 | $18.29 | $18.80 | $17.79 | 153,418 |
| 2015-12-15 | $18.26 | $18.56 | $18.26 | $18.50 | $17.51 | 63,730 |
| 2015-12-14 | $17.91 | $18.11 | $17.90 | $18.09 | $17.12 | 25,377 |
| 2015-12-11 | $18.00 | $18.00 | $17.65 | $17.75 | $16.80 | 28,691 |
| 2015-12-10 | $18.43 | $18.52 | $18.23 | $18.23 | $17.25 | 219,436 |
| 2015-12-09 | $18.88 | $18.88 | $18.41 | $18.41 | $17.42 | 12,911 |
| 2015-12-08 | $18.76 | $19.01 | $18.76 | $18.92 | $17.91 | 24,362 |
| 2015-12-07 | $19.05 | $19.17 | $18.99 | $19.01 | $17.99 | 61,785 |
| 2015-12-04 | $19.15 | $19.18 | $19.15 | $19.18 | $18.15 | 11,845 |
| 2015-12-03 | $19.31 | $19.43 | $19.17 | $19.17 | $18.15 | 20,727 |
| 2015-12-02 | $19.50 | $19.52 | $19.39 | $19.39 | $18.35 | 224,101 |
| 2015-12-01 | $19.40 | $19.40 | $19.40 | $19.40 | $18.36 | 15,079 |
| 2015-11-30 | $19.77 | $19.77 | $19.50 | $19.50 | $18.45 | 1,026 |
| 2015-11-27 | $19.82 | $19.82 | $19.53 | $19.53 | $18.48 | 403 |
| 2015-11-25 | $19.99 | $19.99 | $19.99 | $19.99 | $18.92 | 220 |
| 2015-11-24 | $19.87 | $19.89 | $19.84 | $19.88 | $18.81 | 4,235 |
| 2015-11-23 | $20.17 | $20.17 | $19.93 | $19.93 | $18.86 | 1,141 |
| 2015-11-20 | $20.26 | $20.26 | $20.26 | $20.26 | $19.18 | 222 |
| 2015-11-19 | $19.85 | $19.98 | $19.80 | $19.90 | $18.83 | 24,157 |
| 2015-11-18 | $19.71 | $19.71 | $19.43 | $19.43 | $18.39 | 4,577 |
| 2015-11-17 | $19.63 | $19.86 | $19.41 | $19.42 | $18.38 | 54,229 |
| 2015-11-16 | $19.25 | $19.25 | $19.25 | $19.25 | $18.22 | 1,458 |
| 2015-11-13 | $19.39 | $19.39 | $18.96 | $18.96 | $17.94 | 1,070 |
| 2015-11-12 | $19.75 | $19.75 | $19.75 | $19.75 | $18.69 | 563 |
| 2015-11-11 | $19.48 | $19.57 | $19.45 | $19.45 | $18.41 | 683 |
| 2015-11-10 | $19.74 | $19.79 | $19.62 | $19.62 | $18.57 | 5,810 |
| 2015-11-09 | $19.93 | $19.93 | $19.74 | $19.74 | $18.68 | 481 |
| 2015-11-06 | $19.93 | $19.94 | $19.93 | $19.94 | $18.87 | 5,850 |
| 2015-11-05 | $20.27 | $20.27 | $20.11 | $20.11 | $19.04 | 700 |
| 2015-11-04 | $20.36 | $20.36 | $20.36 | $20.36 | $19.27 | 1,100 |
| 2015-11-03 | $20.15 | $20.49 | $20.15 | $20.40 | $19.30 | 12,203 |
| 2015-11-02 | $20.01 | $20.16 | $20.01 | $20.16 | $19.08 | 1,108 |
| 2015-10-30 | $19.97 | $19.98 | $19.94 | $19.97 | $18.90 | 4,915 |
| 2015-10-29 | $20.10 | $20.10 | $19.93 | $19.93 | $18.86 | 10,179 |
| 2015-10-28 | $20.19 | $20.43 | $20.07 | $20.14 | $19.06 | 18,596 |
| 2015-10-27 | $20.17 | $20.36 | $20.14 | $20.14 | $19.06 | 2,837 |
| 2015-10-26 | $20.35 | $20.63 | $20.35 | $20.37 | $19.28 | 24,315 |
| 2015-10-23 | $20.31 | $20.69 | $20.31 | $20.69 | $19.58 | 24,517 |
| 2015-10-22 | $20.54 | $20.54 | $20.54 | $20.54 | $19.44 | 391 |
| 2015-10-21 | $20.21 | $20.21 | $20.08 | $20.08 | $19.00 | 2,167 |
| 2015-10-20 | $20.25 | $20.39 | $20.18 | $20.18 | $19.10 | 23,076 |
| 2015-10-19 | $20.27 | $20.51 | $20.19 | $20.38 | $19.29 | 154,710 |
| 2015-10-16 | $20.27 | $20.30 | $20.27 | $20.30 | $19.21 | 340 |
| 2015-10-15 | $20.21 | $20.21 | $20.21 | $20.21 | $19.13 | 100 |
| 2015-10-14 | $20.05 | $20.08 | $19.95 | $20.00 | $18.93 | 107,053 |
| 2015-10-13 | $19.99 | $20.27 | $19.99 | $20.22 | $19.14 | 1,564 |
| 2015-10-12 | $20.18 | $20.33 | $20.18 | $20.33 | $19.24 | 8,190 |
| 2015-10-09 | $20.18 | $20.18 | $20.18 | $20.18 | $19.10 | 0 |
| 2015-10-08 | $20.28 | $20.50 | $20.09 | $20.18 | $19.10 | 11,766 |
| 2015-10-07 | $20.39 | $20.43 | $20.05 | $20.20 | $19.12 | 32,703 |
| 2015-10-06 | $19.88 | $20.07 | $19.88 | $20.06 | $18.99 | 1,978 |
| 2015-10-05 | $20.13 | $20.13 | $20.13 | $20.13 | $19.05 | 621 |
| 2015-10-02 | $19.54 | $19.54 | $19.54 | $19.54 | $18.49 | 460 |
| 2015-10-01 | $18.67 | $18.67 | $18.67 | $18.67 | $17.67 | 0 |
| 2015-09-30 | $18.67 | $18.67 | $18.67 | $18.67 | $17.67 | 0 |
| 2015-09-29 | $18.56 | $18.77 | $18.53 | $18.67 | $17.67 | 3,503 |
| 2015-09-28 | $18.79 | $18.79 | $18.79 | $18.79 | $17.78 | 10 |
| 2015-09-25 | $18.93 | $18.96 | $18.79 | $18.79 | $17.78 | 8,049 |
| 2015-09-24 | $18.69 | $18.85 | $18.69 | $18.85 | $17.84 | 200 |
| 2015-09-23 | $18.91 | $18.91 | $18.91 | $18.91 | $17.90 | 1,177 |
| 2015-09-22 | $18.99 | $19.35 | $18.99 | $19.35 | $18.31 | 18,354 |
| 2015-09-21 | $19.34 | $19.34 | $19.34 | $19.34 | $18.30 | 0 |
| 2015-09-18 | $19.50 | $19.50 | $19.34 | $19.34 | $18.30 | 2,865 |
| 2015-09-17 | $19.70 | $20.11 | $19.70 | $20.11 | $19.03 | 11,681 |
| 2015-09-16 | $19.72 | $20.20 | $19.72 | $20.18 | $19.10 | 12,478 |
| 2015-09-15 | $19.52 | $19.65 | $19.52 | $19.61 | $18.56 | 5,100 |
| 2015-09-14 | $19.49 | $19.54 | $19.38 | $19.54 | $18.49 | 6,514 |
| 2015-09-11 | $19.39 | $19.44 | $19.18 | $19.40 | $18.36 | 161,759 |
| 2015-09-10 | $19.20 | $19.51 | $19.16 | $19.25 | $18.22 | 34,360 |
| 2015-09-09 | $19.29 | $19.36 | $18.97 | $19.10 | $18.08 | 5,605 |
| 2015-09-08 | $19.49 | $19.49 | $19.05 | $19.07 | $18.05 | 22,604 |
| 2015-09-04 | $19.13 | $19.13 | $18.73 | $18.78 | $17.77 | 5,023 |
| 2015-09-03 | $19.41 | $19.64 | $19.37 | $19.64 | $18.59 | 6,002 |
| 2015-09-02 | $19.23 | $19.23 | $19.23 | $19.23 | $18.20 | 7,795 |
| 2015-09-01 | $19.37 | $19.57 | $19.15 | $19.16 | $18.13 | 26,961 |
| 2015-08-31 | $19.96 | $20.05 | $19.83 | $20.05 | $18.98 | 1,188 |
| 2015-08-28 | $19.92 | $20.12 | $19.73 | $20.12 | $19.04 | 7,485 |
| 2015-08-27 | $19.46 | $20.12 | $19.46 | $19.96 | $18.89 | 14,435 |
| 2015-08-26 | $19.08 | $19.33 | $18.97 | $19.14 | $18.12 | 8,129 |
| 2015-08-25 | $19.42 | $19.69 | $18.60 | $18.60 | $17.60 | 53,541 |
| 2015-08-24 | $19.40 | $19.43 | $18.13 | $18.13 | $17.16 | 2,330 |
| 2015-08-21 | $19.89 | $20.05 | $19.33 | $19.40 | $18.36 | 46,416 |
| 2015-08-20 | $20.08 | $20.08 | $20.05 | $20.05 | $18.98 | 5,934 |
| 2015-08-19 | $20.56 | $20.56 | $20.36 | $20.36 | $19.27 | 1,106 |
| 2015-08-18 | $20.50 | $20.83 | $20.50 | $20.83 | $19.71 | 2,057 |
| 2015-08-17 | $20.82 | $20.82 | $20.57 | $20.62 | $19.52 | 3,895 |
| 2015-08-14 | $20.98 | $20.98 | $20.75 | $20.75 | $19.64 | 1,861 |
| 2015-08-13 | $20.59 | $20.59 | $20.59 | $20.59 | $19.49 | 115 |
| 2015-08-12 | $21.12 | $21.12 | $20.59 | $20.59 | $19.49 | 2,525 |
| 2015-08-11 | $21.25 | $21.25 | $21.25 | $21.25 | $20.11 | 38,231 |
| 2015-08-10 | $21.76 | $21.76 | $21.64 | $21.65 | $20.49 | 6,992 |
| 2015-08-07 | $21.38 | $21.38 | $21.38 | $21.38 | $20.24 | 5,079 |
| 2015-08-06 | $22.01 | $22.01 | $22.01 | $22.01 | $20.83 | 0 |