SPDRR S&PR EMERGING LATIN AMERICA ETF (GML) Exchange: NYSE ARCA
Data as of May 3, 2024
$52.36 ($0.00) 0.00%
SPDRR S&PR EMERGING LATIN AMERICA ETF - Daily Information
Click for more stock information on SPDRR S&PR EMERGING LATIN AMERICA ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $52.36 |
| Previous Close | $52.36 |
| High | $52.36 |
| Low | $52.36 |
| Adjusted Open | $52.36 |
| Previous Adjusted Close | $52.36 |
| Adjusted High | $52.36 |
| Adjusted Low | $52.36 |
Invest in SPDRR S&PR EMERGING LATIN AMERICA ETF (GML)
Historical Stock Data for SPDRR S&PR EMERGING LATIN AMERICA ETF (GML)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 0 |
| 2017-07-31 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 0 |
| 2017-07-28 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 0 |
| 2017-07-27 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 0 |
| 2017-07-26 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 0 |
| 2017-07-25 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 0 |
| 2017-07-24 | $52.17 | $52.36 | $52.09 | $52.36 | $52.36 | 17,742 |
| 2017-07-21 | $52.79 | $52.79 | $52.41 | $52.47 | $52.47 | 35,104 |
| 2017-07-20 | $52.63 | $52.68 | $52.52 | $52.66 | $52.66 | 1,031 |
| 2017-07-19 | $52.56 | $52.56 | $52.42 | $52.48 | $52.48 | 2,450 |
| 2017-07-18 | $52.47 | $52.47 | $52.45 | $52.46 | $52.46 | 1,312 |
| 2017-07-17 | $52.34 | $52.34 | $52.18 | $52.23 | $52.23 | 1,420 |
| 2017-07-14 | $52.06 | $52.25 | $52.06 | $52.14 | $52.14 | 1,132 |
| 2017-07-13 | $51.50 | $51.66 | $51.41 | $51.66 | $51.66 | 4,337 |
| 2017-07-12 | $50.83 | $50.83 | $50.73 | $50.73 | $50.73 | 735 |
| 2017-07-11 | $49.76 | $50.11 | $49.76 | $50.11 | $50.11 | 3,185 |
| 2017-07-10 | $49.74 | $49.83 | $49.71 | $49.83 | $49.83 | 3,833 |
| 2017-07-07 | $49.00 | $49.10 | $49.00 | $49.06 | $49.06 | 4,576 |
| 2017-07-06 | $48.93 | $49.10 | $48.83 | $48.95 | $48.95 | 71,849 |
| 2017-07-05 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 109 |
| 2017-07-03 | $49.34 | $49.34 | $49.10 | $49.10 | $49.10 | 610 |
| 2017-06-30 | $48.94 | $48.94 | $48.94 | $48.94 | $48.94 | 413 |
| 2017-06-29 | $48.67 | $48.67 | $48.65 | $48.65 | $48.65 | 45,824 |
| 2017-06-28 | $48.71 | $48.85 | $48.53 | $48.85 | $48.85 | 95,752 |
| 2017-06-27 | $48.67 | $48.67 | $48.32 | $48.32 | $48.32 | 1,167 |
| 2017-06-26 | $48.88 | $48.91 | $48.88 | $48.91 | $48.91 | 541 |
| 2017-06-23 | $48.11 | $48.11 | $48.07 | $48.07 | $48.07 | 649 |
| 2017-06-22 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 153 |
| 2017-06-21 | $47.89 | $47.89 | $47.63 | $47.63 | $47.63 | 413 |
| 2017-06-20 | $48.58 | $48.58 | $48.23 | $48.47 | $48.47 | 846 |
| 2017-06-19 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 291 |
| 2017-06-16 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 18 |
| 2017-06-15 | $48.88 | $48.99 | $48.88 | $48.94 | $48.40 | 720 |
| 2017-06-14 | $49.62 | $49.62 | $49.62 | $49.62 | $49.07 | 446 |
| 2017-06-13 | $49.06 | $49.20 | $49.06 | $49.20 | $48.65 | 309 |
| 2017-06-12 | $49.14 | $49.14 | $48.99 | $48.99 | $48.45 | 347 |
| 2017-06-09 | $49.74 | $49.74 | $49.74 | $49.74 | $49.19 | 618 |
| 2017-06-08 | $49.63 | $49.65 | $49.40 | $49.50 | $48.95 | 2,579 |
| 2017-06-07 | $49.71 | $49.78 | $49.55 | $49.65 | $49.10 | 3,768 |
| 2017-06-06 | $49.73 | $49.73 | $49.70 | $49.70 | $49.15 | 1,548 |
| 2017-06-05 | $49.40 | $49.45 | $49.40 | $49.45 | $48.90 | 569 |
| 2017-06-02 | $49.74 | $49.74 | $49.47 | $49.47 | $48.92 | 733 |
| 2017-06-01 | $49.64 | $49.85 | $49.53 | $49.53 | $48.98 | 1,465 |
| 2017-05-31 | $50.12 | $50.12 | $50.12 | $50.12 | $49.56 | 140 |
| 2017-05-30 | $50.12 | $50.12 | $50.12 | $50.12 | $49.56 | 391 |
| 2017-05-26 | $49.99 | $50.13 | $49.99 | $50.07 | $49.51 | 1,121 |
| 2017-05-25 | $49.87 | $49.87 | $49.87 | $49.87 | $49.32 | 119 |
| 2017-05-24 | $49.28 | $49.93 | $49.28 | $49.87 | $49.32 | 2,672 |
| 2017-05-23 | $49.16 | $49.16 | $49.16 | $49.16 | $48.61 | 1,323 |
| 2017-05-22 | $48.84 | $48.84 | $48.26 | $48.68 | $48.14 | 2,483 |
| 2017-05-19 | $49.33 | $49.60 | $49.21 | $49.60 | $49.05 | 2,113 |
| 2017-05-18 | $48.73 | $50.01 | $46.84 | $47.47 | $46.95 | 7,049 |
| 2017-05-17 | $53.51 | $53.51 | $52.28 | $52.28 | $51.70 | 33,461 |
| 2017-05-16 | $53.68 | $53.68 | $53.31 | $53.60 | $53.01 | 1,287 |
| 2017-05-15 | $53.28 | $53.50 | $53.28 | $53.40 | $52.81 | 1,713 |
| 2017-05-12 | $52.56 | $52.81 | $52.54 | $52.55 | $51.96 | 1,214 |
| 2017-05-11 | $52.15 | $52.24 | $51.95 | $52.24 | $51.66 | 4,805 |
| 2017-05-10 | $51.95 | $52.14 | $51.82 | $52.14 | $51.56 | 1,262 |
| 2017-05-09 | $50.75 | $51.16 | $50.72 | $51.10 | $50.53 | 1,925 |
| 2017-05-08 | $50.96 | $50.96 | $50.34 | $50.34 | $49.78 | 2,053 |
| 2017-05-05 | $50.55 | $51.11 | $50.55 | $51.11 | $50.54 | 473 |
| 2017-05-04 | $50.30 | $50.65 | $50.23 | $50.49 | $49.93 | 3,909 |
| 2017-05-03 | $51.55 | $51.69 | $51.55 | $51.69 | $51.11 | 1,025 |
| 2017-05-02 | $51.43 | $51.74 | $51.37 | $51.74 | $51.17 | 1,332 |
| 2017-05-01 | $51.09 | $51.20 | $51.03 | $51.03 | $50.46 | 2,629 |
| 2017-04-28 | $50.96 | $50.96 | $50.96 | $50.96 | $50.40 | 1,722 |
| 2017-04-27 | $50.95 | $50.95 | $50.33 | $50.50 | $49.94 | 4,353 |
| 2017-04-26 | $51.02 | $51.02 | $50.34 | $50.38 | $49.82 | 2,095 |
| 2017-04-25 | $50.71 | $50.99 | $50.66 | $50.99 | $50.43 | 2,820 |
| 2017-04-24 | $50.85 | $51.24 | $50.85 | $51.24 | $50.67 | 1,636 |
| 2017-04-21 | $50.45 | $50.45 | $50.45 | $50.45 | $49.89 | 317 |
| 2017-04-20 | $50.54 | $50.54 | $50.36 | $50.40 | $49.84 | 2,733 |
| 2017-04-19 | $50.73 | $50.83 | $50.48 | $50.67 | $50.11 | 6,718 |
| 2017-04-18 | $51.31 | $51.57 | $50.95 | $50.95 | $50.38 | 4,349 |
| 2017-04-17 | $50.47 | $52.10 | $50.47 | $51.28 | $50.71 | 4,503 |
| 2017-04-13 | $50.28 | $50.57 | $50.28 | $50.39 | $49.83 | 1,216 |
| 2017-04-12 | $51.53 | $51.53 | $51.53 | $51.53 | $50.95 | 5 |
| 2017-04-11 | $51.30 | $51.53 | $51.30 | $51.53 | $50.95 | 552 |
| 2017-04-10 | $50.95 | $51.72 | $50.95 | $51.72 | $51.14 | 1,390 |
| 2017-04-07 | $51.17 | $51.17 | $51.17 | $51.17 | $50.60 | 318 |
| 2017-04-06 | $51.49 | $51.49 | $50.92 | $50.92 | $50.35 | 3,494 |
| 2017-04-05 | $52.34 | $52.42 | $51.37 | $51.37 | $50.80 | 3,191 |
| 2017-04-04 | $51.21 | $51.82 | $51.15 | $51.82 | $51.25 | 63,249 |
| 2017-04-03 | $51.77 | $51.77 | $51.05 | $51.14 | $50.57 | 8,634 |
| 2017-03-31 | $51.03 | $51.04 | $50.55 | $51.04 | $50.47 | 1,524 |
| 2017-03-30 | $51.50 | $51.52 | $51.25 | $51.25 | $50.68 | 1,065 |
| 2017-03-29 | $51.17 | $51.17 | $51.17 | $51.17 | $50.60 | 335 |
| 2017-03-28 | $50.86 | $51.24 | $50.86 | $51.05 | $50.48 | 7,262 |
| 2017-03-27 | $50.16 | $50.86 | $49.80 | $50.86 | $50.30 | 1,289 |
| 2017-03-24 | $50.26 | $50.26 | $50.26 | $50.26 | $49.70 | 390 |
| 2017-03-23 | $49.81 | $50.46 | $49.81 | $50.28 | $49.72 | 653 |
| 2017-03-22 | $49.88 | $50.28 | $49.83 | $50.15 | $49.59 | 1,726 |
| 2017-03-21 | $49.81 | $49.81 | $49.81 | $49.81 | $49.26 | 183 |
| 2017-03-20 | $50.39 | $51.20 | $50.14 | $51.20 | $50.63 | 3,118 |
| 2017-03-17 | $50.52 | $50.54 | $50.23 | $50.54 | $49.98 | 7,856 |
| 2017-03-16 | $51.01 | $51.16 | $50.74 | $50.74 | $50.18 | 1,865 |
| 2017-03-15 | $49.72 | $50.90 | $49.72 | $50.28 | $49.72 | 4,933 |
| 2017-03-14 | $49.47 | $49.47 | $48.94 | $49.20 | $48.65 | 446 |
| 2017-03-13 | $49.33 | $49.47 | $49.33 | $49.47 | $48.92 | 851 |
| 2017-03-10 | $49.88 | $49.88 | $49.88 | $49.88 | $49.33 | 470 |
| 2017-03-09 | $48.71 | $48.94 | $48.56 | $48.56 | $48.02 | 11,811 |
| 2017-03-08 | $49.79 | $49.85 | $49.32 | $49.85 | $49.30 | 36,080 |
| 2017-03-07 | $50.39 | $50.45 | $50.32 | $50.32 | $49.76 | 788 |
| 2017-03-06 | $50.26 | $50.46 | $50.11 | $50.11 | $49.55 | 6,019 |
| 2017-03-03 | $49.87 | $50.07 | $49.87 | $49.91 | $49.36 | 970 |
| 2017-03-02 | $50.26 | $50.26 | $49.35 | $49.35 | $48.80 | 1,180 |
| 2017-03-01 | $50.30 | $50.70 | $50.30 | $50.70 | $50.14 | 3,736 |
| 2017-02-28 | $49.75 | $49.75 | $49.75 | $49.75 | $49.20 | 425 |
| 2017-02-27 | $50.78 | $50.78 | $50.41 | $50.43 | $49.87 | 684 |
| 2017-02-24 | $50.89 | $50.89 | $50.36 | $50.36 | $49.80 | 594 |
| 2017-02-23 | $51.65 | $52.15 | $51.26 | $51.26 | $50.69 | 1,901 |
| 2017-02-22 | $51.26 | $51.85 | $51.26 | $51.33 | $50.76 | 989 |
| 2017-02-21 | $51.68 | $51.68 | $51.17 | $51.50 | $50.93 | 3,071 |
| 2017-02-17 | $50.48 | $50.48 | $50.48 | $50.48 | $49.92 | 196 |
| 2017-02-16 | $51.41 | $51.41 | $50.88 | $50.88 | $50.32 | 1,369 |
| 2017-02-15 | $50.50 | $51.19 | $50.50 | $51.19 | $50.62 | 1,862 |
| 2017-02-14 | $50.60 | $50.60 | $49.74 | $50.27 | $49.72 | 1,158 |
| 2017-02-13 | $50.00 | $50.58 | $50.00 | $50.58 | $50.02 | 5,785 |
| 2017-02-10 | $49.35 | $49.98 | $49.35 | $49.98 | $49.42 | 1,395 |
| 2017-02-09 | $49.16 | $49.21 | $48.97 | $48.97 | $48.43 | 899 |
| 2017-02-08 | $48.71 | $48.73 | $48.67 | $48.70 | $48.16 | 1,703 |
| 2017-02-07 | $48.36 | $48.90 | $48.36 | $48.50 | $47.97 | 2,280 |
| 2017-02-06 | $48.46 | $48.51 | $48.45 | $48.46 | $47.92 | 1,413 |
| 2017-02-03 | $48.84 | $49.14 | $48.84 | $49.08 | $48.54 | 3,731 |
| 2017-02-02 | $48.09 | $48.09 | $48.09 | $48.09 | $47.56 | 164 |
| 2017-02-01 | $48.55 | $48.55 | $48.09 | $48.09 | $47.56 | 1,434 |
| 2017-01-31 | $48.47 | $48.47 | $48.47 | $48.47 | $47.93 | 158 |
| 2017-01-30 | $48.80 | $48.80 | $48.46 | $48.47 | $47.93 | 2,540 |
| 2017-01-27 | $48.89 | $48.90 | $48.88 | $48.90 | $48.36 | 1,048 |
| 2017-01-26 | $48.63 | $48.66 | $48.50 | $48.50 | $47.96 | 2,692 |
| 2017-01-25 | $48.96 | $48.96 | $48.72 | $48.79 | $48.24 | 963 |
| 2017-01-24 | $48.45 | $48.61 | $48.45 | $48.52 | $47.98 | 1,855 |
| 2017-01-23 | $47.38 | $47.38 | $47.38 | $47.38 | $46.85 | 136 |
| 2017-01-20 | $47.02 | $47.02 | $47.02 | $47.02 | $46.50 | 327 |
| 2017-01-19 | $46.80 | $46.80 | $46.80 | $46.80 | $46.28 | 88 |
| 2017-01-18 | $46.81 | $46.81 | $46.80 | $46.80 | $46.28 | 1,239 |
| 2017-01-17 | $46.28 | $46.81 | $46.28 | $46.81 | $46.29 | 1,067 |
| 2017-01-13 | $46.40 | $46.80 | $46.40 | $46.61 | $46.09 | 1,078 |
| 2017-01-12 | $46.91 | $46.95 | $46.91 | $46.95 | $46.43 | 707 |
| 2017-01-11 | $45.61 | $45.71 | $45.24 | $45.71 | $45.20 | 1,783 |
| 2017-01-10 | $46.31 | $46.31 | $45.94 | $45.94 | $45.43 | 278 |
| 2017-01-09 | $46.28 | $46.28 | $45.70 | $45.76 | $45.25 | 1,121 |
| 2017-01-06 | $45.70 | $45.70 | $45.70 | $45.70 | $45.19 | 217 |
| 2017-01-05 | $46.08 | $46.08 | $46.08 | $46.08 | $45.57 | 232 |
| 2017-01-04 | $45.29 | $45.45 | $45.29 | $45.45 | $44.94 | 435 |
| 2017-01-03 | $45.20 | $45.83 | $45.17 | $45.29 | $44.79 | 2,725 |
| 2016-12-30 | $44.70 | $44.70 | $44.40 | $44.41 | $43.92 | 1,553 |
| 2016-12-29 | $44.88 | $44.88 | $44.49 | $44.75 | $44.25 | 2,871 |
| 2016-12-28 | $43.97 | $44.22 | $43.97 | $44.22 | $43.73 | 1,193 |
| 2016-12-27 | $43.98 | $44.05 | $43.74 | $43.82 | $43.33 | 3,903 |
| 2016-12-23 | $43.48 | $43.66 | $43.34 | $43.34 | $42.86 | 2,252 |
| 2016-12-22 | $42.80 | $42.90 | $42.75 | $42.90 | $42.42 | 2,949 |
| 2016-12-21 | $43.11 | $43.11 | $42.86 | $43.05 | $42.58 | 7,510 |
| 2016-12-20 | $42.94 | $43.01 | $42.58 | $42.70 | $42.23 | 64,656 |
| 2016-12-19 | $43.39 | $43.39 | $42.70 | $42.71 | $42.24 | 1,284 |
| 2016-12-16 | $43.27 | $43.27 | $43.00 | $43.00 | $42.52 | 1,209 |
| 2016-12-15 | $43.12 | $43.18 | $43.12 | $43.18 | $42.42 | 525 |
| 2016-12-14 | $44.51 | $44.51 | $43.55 | $43.55 | $42.78 | 827 |
| 2016-12-13 | $44.70 | $44.72 | $44.63 | $44.72 | $43.93 | 2,383 |
| 2016-12-12 | $44.48 | $44.55 | $44.48 | $44.55 | $43.76 | 909 |
| 2016-12-09 | $44.75 | $44.98 | $44.74 | $44.78 | $43.99 | 1,666 |
| 2016-12-08 | $44.63 | $44.63 | $44.63 | $44.63 | $43.84 | 247 |
| 2016-12-07 | $44.57 | $44.63 | $44.39 | $44.63 | $43.84 | 1,126 |
| 2016-12-06 | $43.58 | $44.37 | $43.58 | $44.37 | $43.58 | 2,084 |
| 2016-12-05 | $43.24 | $43.49 | $43.24 | $43.41 | $42.64 | 1,985 |
| 2016-12-02 | $42.74 | $43.25 | $42.74 | $42.94 | $42.18 | 2,218 |
| 2016-12-01 | $43.28 | $43.60 | $42.57 | $42.59 | $41.83 | 14,022 |
| 2016-11-30 | $44.52 | $44.74 | $44.40 | $44.40 | $43.61 | 2,506 |
| 2016-11-29 | $43.84 | $43.87 | $43.77 | $43.77 | $43.00 | 893 |
| 2016-11-28 | $44.41 | $44.83 | $44.41 | $44.83 | $44.04 | 4,848 |
| 2016-11-25 | $43.99 | $43.99 | $43.99 | $43.99 | $43.21 | 34 |
| 2016-11-23 | $44.08 | $44.11 | $43.99 | $43.99 | $43.21 | 1,802 |
| 2016-11-22 | $44.69 | $44.69 | $44.26 | $44.37 | $43.58 | 4,143 |
| 2016-11-21 | $44.31 | $44.31 | $44.27 | $44.31 | $43.53 | 1,444 |
| 2016-11-18 | $43.29 | $43.42 | $43.16 | $43.16 | $42.40 | 2,612 |
| 2016-11-17 | $43.80 | $43.96 | $43.80 | $43.96 | $43.18 | 727 |
| 2016-11-16 | $43.32 | $43.88 | $43.32 | $43.78 | $43.01 | 945 |
| 2016-11-15 | $44.00 | $44.00 | $43.37 | $43.75 | $42.98 | 2,620 |
| 2016-11-14 | $42.52 | $43.05 | $42.48 | $43.05 | $42.29 | 1,566 |
| 2016-11-11 | $43.88 | $43.88 | $42.00 | $43.27 | $42.50 | 6,453 |
| 2016-11-10 | $45.60 | $45.60 | $44.21 | $44.21 | $43.42 | 7,593 |
| 2016-11-09 | $46.75 | $48.00 | $46.75 | $47.83 | $46.98 | 2,766 |
| 2016-11-08 | $48.93 | $49.79 | $48.93 | $49.79 | $48.91 | 1,958 |
| 2016-11-07 | $48.40 | $49.20 | $48.40 | $49.20 | $48.33 | 1,757 |
| 2016-11-04 | $46.82 | $47.66 | $46.68 | $47.66 | $46.82 | 6,112 |
| 2016-11-03 | $47.78 | $47.86 | $47.17 | $47.17 | $46.34 | 2,718 |
| 2016-11-02 | $47.68 | $47.68 | $47.10 | $47.39 | $46.55 | 2,047 |
| 2016-11-01 | $49.00 | $49.00 | $47.75 | $47.98 | $47.13 | 6,419 |
| 2016-10-31 | $49.45 | $49.47 | $49.45 | $49.47 | $48.59 | 910 |
| 2016-10-28 | $49.84 | $49.84 | $48.95 | $49.27 | $48.40 | 933 |
| 2016-10-27 | $49.69 | $49.90 | $49.63 | $49.63 | $48.75 | 1,954 |
| 2016-10-26 | $49.86 | $49.86 | $49.42 | $49.46 | $48.58 | 687 |
| 2016-10-25 | $50.07 | $50.26 | $49.73 | $50.24 | $49.35 | 2,628 |
| 2016-10-24 | $49.87 | $50.18 | $49.87 | $50.06 | $49.17 | 5,012 |
| 2016-10-21 | $49.68 | $49.69 | $49.68 | $49.69 | $48.81 | 1,600 |
| 2016-10-20 | $49.02 | $49.68 | $49.02 | $49.67 | $48.79 | 1,408 |
| 2016-10-19 | $49.13 | $49.46 | $49.13 | $49.46 | $48.58 | 1,395 |
| 2016-10-18 | $48.27 | $48.80 | $48.27 | $48.80 | $47.94 | 1,707 |
| 2016-10-17 | $47.59 | $47.72 | $47.59 | $47.70 | $46.86 | 775 |
| 2016-10-14 | $47.92 | $47.92 | $47.59 | $47.78 | $46.93 | 1,107 |
| 2016-10-13 | $47.62 | $47.62 | $47.62 | $47.62 | $46.78 | 38 |
| 2016-10-12 | $47.62 | $47.62 | $47.62 | $47.62 | $46.78 | 280 |
| 2016-10-11 | $47.31 | $47.55 | $47.27 | $47.44 | $46.60 | 2,044 |
| 2016-10-10 | $47.68 | $47.68 | $47.51 | $47.53 | $46.69 | 2,405 |
| 2016-10-07 | $46.84 | $46.85 | $46.84 | $46.85 | $46.02 | 859 |
| 2016-10-06 | $46.71 | $46.71 | $46.71 | $46.71 | $45.88 | 180 |
| 2016-10-05 | $46.15 | $46.89 | $46.15 | $46.89 | $46.06 | 1,474 |
| 2016-10-04 | $46.06 | $46.06 | $46.04 | $46.04 | $45.23 | 849 |
| 2016-10-03 | $45.83 | $46.50 | $45.83 | $46.40 | $45.58 | 1,575 |
| 2016-09-30 | $45.50 | $45.50 | $45.50 | $45.50 | $44.70 | 185 |
| 2016-09-29 | $46.20 | $46.34 | $45.49 | $45.49 | $44.68 | 1,224 |
| 2016-09-28 | $45.61 | $45.81 | $45.59 | $45.63 | $44.82 | 1,310 |
| 2016-09-27 | $44.79 | $45.00 | $44.79 | $44.93 | $44.13 | 473 |
| 2016-09-26 | $45.24 | $45.24 | $45.10 | $45.10 | $44.31 | 433 |
| 2016-09-23 | $46.11 | $46.11 | $46.11 | $46.11 | $45.29 | 50 |
| 2016-09-22 | $46.39 | $46.39 | $45.99 | $46.11 | $45.29 | 928 |
| 2016-09-21 | $44.93 | $44.93 | $44.89 | $44.90 | $44.11 | 2,135 |
| 2016-09-20 | $44.43 | $44.50 | $44.35 | $44.43 | $43.64 | 1,618 |
| 2016-09-19 | $43.46 | $43.46 | $43.46 | $43.46 | $42.69 | 176 |
| 2016-09-16 | $43.80 | $43.80 | $43.46 | $43.46 | $42.69 | 520 |
| 2016-09-15 | $44.40 | $44.40 | $44.40 | $44.40 | $43.61 | 841 |
| 2016-09-14 | $43.65 | $44.22 | $43.65 | $44.22 | $43.44 | 454 |