ADVISORSHARES MORGAN CREEK GLOBAL TACTICAL ETF (GTAA) Exchange: NYSE ARCA
Data as of Sept. 18, 2025
$24.31 ($0.00) 0.00%
ADVISORSHARES MORGAN CREEK GLOBAL TACTICAL ETF - Daily Information
Click for more stock information on ADVISORSHARES MORGAN CREEK GLOBAL TACTICAL ETF.| Daily Information | Data |
|---|---|
| Date | Sept. 18, 2025 |
| Open | $24.31 |
| Previous Close | $24.31 |
| High | $24.31 |
| Low | $24.31 |
| Adjusted Open | $24.31 |
| Previous Adjusted Close | $24.31 |
| Adjusted High | $24.31 |
| Adjusted Low | $24.31 |
Invest in ADVISORSHARES MORGAN CREEK GLOBAL TACTICAL ETF (GTAA)
Historical Stock Data for ADVISORSHARES MORGAN CREEK GLOBAL TACTICAL ETF (GTAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-05-22 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2017-05-19 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2017-05-18 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2017-05-17 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2017-05-16 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2017-05-15 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2017-05-12 | $24.32 | $24.39 | $24.31 | $24.31 | $24.31 | 819 |
| 2017-05-11 | $24.37 | $24.37 | $24.31 | $24.31 | $24.31 | 485 |
| 2017-05-10 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2017-05-09 | $24.37 | $24.41 | $24.37 | $24.41 | $24.41 | 1,562 |
| 2017-05-08 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 134 |
| 2017-05-05 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 12 |
| 2017-05-04 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2017-05-03 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2017-05-02 | $24.32 | $24.36 | $24.32 | $24.36 | $24.36 | 942 |
| 2017-05-01 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 890 |
| 2017-04-28 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2017-04-27 | $24.14 | $24.17 | $24.14 | $24.17 | $24.17 | 696 |
| 2017-04-26 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2017-04-25 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 101 |
| 2017-04-24 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 102 |
| 2017-04-21 | $24.00 | $24.05 | $24.00 | $24.05 | $24.05 | 379 |
| 2017-04-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 18 |
| 2017-04-19 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 15 |
| 2017-04-18 | $23.95 | $23.96 | $23.95 | $23.96 | $23.96 | 1,270 |
| 2017-04-17 | $23.88 | $23.91 | $23.88 | $23.91 | $23.91 | 788 |
| 2017-04-13 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2017-04-12 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 130 |
| 2017-04-11 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 134 |
| 2017-04-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2017-04-07 | $23.97 | $23.97 | $23.80 | $23.80 | $23.80 | 2,802 |
| 2017-04-06 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 2 |
| 2017-04-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 590 |
| 2017-04-04 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 20 |
| 2017-04-03 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2017-03-31 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 76 |
| 2017-03-30 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2017-03-29 | $23.82 | $23.97 | $23.82 | $23.97 | $23.97 | 1,600 |
| 2017-03-28 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2017-03-27 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 205 |
| 2017-03-24 | $23.92 | $23.92 | $23.85 | $23.85 | $23.85 | 524 |
| 2017-03-23 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 173 |
| 2017-03-22 | $23.75 | $23.80 | $23.75 | $23.80 | $23.80 | 6,263 |
| 2017-03-21 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 777 |
| 2017-03-20 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 1 |
| 2017-03-17 | $23.92 | $23.94 | $23.92 | $23.94 | $23.94 | 519 |
| 2017-03-16 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 3 |
| 2017-03-15 | $23.72 | $23.91 | $23.72 | $23.91 | $23.91 | 1,853 |
| 2017-03-14 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 11 |
| 2017-03-13 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 312 |
| 2017-03-10 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 394 |
| 2017-03-09 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 1 |
| 2017-03-08 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 273 |
| 2017-03-07 | $23.81 | $23.81 | $23.80 | $23.80 | $23.80 | 201 |
| 2017-03-06 | $23.80 | $23.80 | $23.79 | $23.79 | $23.79 | 623 |
| 2017-03-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 10 |
| 2017-03-02 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 244 |
| 2017-03-01 | $23.91 | $23.94 | $23.90 | $23.94 | $23.94 | 648 |
| 2017-02-28 | $23.82 | $23.87 | $23.82 | $23.87 | $23.87 | 225 |
| 2017-02-27 | $23.93 | $23.93 | $23.87 | $23.87 | $23.87 | 402 |
| 2017-02-24 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2017-02-23 | $23.82 | $23.82 | $23.80 | $23.82 | $23.82 | 584 |
| 2017-02-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 63 |
| 2017-02-21 | $23.77 | $23.90 | $23.77 | $23.90 | $23.90 | 2,307 |
| 2017-02-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2017-02-16 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 50 |
| 2017-02-15 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2017-02-14 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2017-02-13 | $23.59 | $23.65 | $23.59 | $23.65 | $23.65 | 211 |
| 2017-02-10 | $23.58 | $23.60 | $23.54 | $23.60 | $23.60 | 1,288 |
| 2017-02-09 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 427 |
| 2017-02-08 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 170 |
| 2017-02-07 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 3 |
| 2017-02-06 | $23.30 | $23.32 | $23.30 | $23.32 | $23.32 | 242 |
| 2017-02-03 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 1 |
| 2017-02-02 | $23.28 | $23.33 | $23.26 | $23.28 | $23.28 | 3,791 |
| 2017-02-01 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 111 |
| 2017-01-31 | $23.23 | $23.26 | $23.23 | $23.26 | $23.26 | 590 |
| 2017-01-30 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 4 |
| 2017-01-27 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 3 |
| 2017-01-26 | $23.35 | $23.39 | $23.33 | $23.39 | $23.39 | 816 |
| 2017-01-25 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 199 |
| 2017-01-24 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2017-01-23 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 638 |
| 2017-01-20 | $23.18 | $23.25 | $23.18 | $23.18 | $23.18 | 1,693 |
| 2017-01-19 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 8 |
| 2017-01-18 | $23.23 | $23.23 | $23.22 | $23.22 | $23.22 | 1,243 |
| 2017-01-17 | $23.24 | $23.24 | $23.19 | $23.23 | $23.23 | 11,906 |
| 2017-01-13 | $23.31 | $23.34 | $23.31 | $23.34 | $23.34 | 2,300 |
| 2017-01-12 | $23.06 | $23.28 | $23.06 | $23.28 | $23.28 | 2,702 |
| 2017-01-11 | $23.21 | $23.27 | $23.21 | $23.24 | $23.24 | 788 |
| 2017-01-10 | $23.24 | $23.24 | $23.20 | $23.20 | $23.20 | 2,092 |
| 2017-01-09 | $23.27 | $23.27 | $23.22 | $23.27 | $23.27 | 2,944 |
| 2017-01-06 | $23.24 | $23.33 | $23.24 | $23.33 | $23.33 | 1,266 |
| 2017-01-05 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2017-01-04 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 300 |
| 2017-01-03 | $23.12 | $23.12 | $23.02 | $23.02 | $23.02 | 319 |
| 2016-12-30 | $22.94 | $22.95 | $22.88 | $22.92 | $22.92 | 2,729 |
| 2016-12-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 34 |
| 2016-12-28 | $23.00 | $23.00 | $22.98 | $23.00 | $23.00 | 501 |
| 2016-12-27 | $22.99 | $23.00 | $22.99 | $23.00 | $23.00 | 403 |
| 2016-12-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 129 |
| 2016-12-22 | $23.07 | $23.07 | $22.95 | $22.95 | $22.95 | 499 |
| 2016-12-21 | $23.03 | $23.04 | $23.00 | $23.04 | $23.04 | 517 |
| 2016-12-20 | $23.00 | $23.06 | $23.00 | $23.04 | $23.04 | 1,325 |
| 2016-12-19 | $22.99 | $23.04 | $22.99 | $22.99 | $22.99 | 2,987 |
| 2016-12-16 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 73 |
| 2016-12-15 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2016-12-14 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 10 |
| 2016-12-13 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 284 |
| 2016-12-12 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 100 |
| 2016-12-09 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 150 |
| 2016-12-08 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1 |
| 2016-12-07 | $22.89 | $22.92 | $22.84 | $22.92 | $22.92 | 2,229 |
| 2016-12-06 | $22.72 | $22.76 | $22.71 | $22.71 | $22.71 | 425 |
| 2016-12-05 | $22.66 | $22.72 | $22.66 | $22.72 | $22.72 | 230 |
| 2016-12-02 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 339 |
| 2016-12-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 650 |
| 2016-11-30 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 23 |
| 2016-11-29 | $22.90 | $22.92 | $22.88 | $22.88 | $22.88 | 1,441 |
| 2016-11-28 | $22.93 | $22.93 | $22.89 | $22.89 | $22.89 | 652 |
| 2016-11-25 | $22.79 | $22.88 | $22.79 | $22.86 | $22.86 | 865 |
| 2016-11-23 | $22.79 | $22.79 | $22.75 | $22.77 | $22.77 | 921 |
| 2016-11-22 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 386 |
| 2016-11-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2016-11-18 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 103 |
| 2016-11-17 | $22.72 | $22.86 | $22.72 | $22.86 | $22.86 | 263 |
| 2016-11-16 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 143 |
| 2016-11-15 | $22.73 | $22.79 | $22.69 | $22.69 | $22.69 | 10,811 |
| 2016-11-14 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 100 |
| 2016-11-11 | $22.57 | $22.76 | $22.57 | $22.72 | $22.72 | 6,000 |
| 2016-11-10 | $22.72 | $22.72 | $22.63 | $22.63 | $22.63 | 8,053 |
| 2016-11-09 | $22.84 | $22.84 | $21.95 | $22.03 | $22.03 | 772 |
| 2016-11-08 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 42 |
| 2016-11-07 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 100 |
| 2016-11-04 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 185 |
| 2016-11-03 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 1 |
| 2016-11-02 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 409 |
| 2016-11-01 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 22 |
| 2016-10-31 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2016-10-28 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2016-10-27 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 2 |
| 2016-10-26 | $23.37 | $23.37 | $23.31 | $23.37 | $23.37 | 2,244 |
| 2016-10-25 | $23.48 | $23.48 | $23.43 | $23.43 | $23.43 | 1,526 |
| 2016-10-24 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2016-10-21 | $23.42 | $23.42 | $23.37 | $23.37 | $23.37 | 414 |
| 2016-10-20 | $23.40 | $23.40 | $23.34 | $23.34 | $23.34 | 231 |
| 2016-10-19 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 156 |
| 2016-10-18 | $23.34 | $23.34 | $23.32 | $23.32 | $23.32 | 459 |
| 2016-10-17 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 202 |
| 2016-10-14 | $23.35 | $23.35 | $23.32 | $23.34 | $23.34 | 2,111 |
| 2016-10-13 | $23.21 | $23.30 | $23.21 | $23.30 | $23.30 | 394 |
| 2016-10-12 | $23.26 | $23.32 | $23.26 | $23.32 | $23.32 | 2,269 |
| 2016-10-11 | $23.33 | $23.40 | $23.27 | $23.40 | $23.40 | 1,148 |
| 2016-10-10 | $23.46 | $23.46 | $23.44 | $23.44 | $23.44 | 209 |
| 2016-10-07 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2016-10-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 103 |
| 2016-10-05 | $23.69 | $23.69 | $23.57 | $23.63 | $23.63 | 938 |
| 2016-10-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 544 |
| 2016-10-03 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 576 |
| 2016-09-30 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 22 |
| 2016-09-29 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 104 |
| 2016-09-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 100 |
| 2016-09-27 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 1,627 |
| 2016-09-26 | $23.61 | $23.68 | $23.61 | $23.68 | $23.68 | 215 |
| 2016-09-23 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 115 |
| 2016-09-22 | $23.82 | $23.87 | $23.77 | $23.77 | $23.77 | 2,909 |
| 2016-09-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 312 |
| 2016-09-20 | $23.46 | $23.46 | $23.45 | $23.45 | $23.45 | 3,675 |
| 2016-09-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2016-09-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 36 |
| 2016-09-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 500 |
| 2016-09-14 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 101 |
| 2016-09-13 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 839 |
| 2016-09-12 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2016-09-09 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2016-09-08 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 300 |
| 2016-09-07 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 460 |
| 2016-09-06 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 180 |
| 2016-09-02 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 1 |
| 2016-09-01 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 100 |
| 2016-08-31 | $23.81 | $23.84 | $23.81 | $23.84 | $23.84 | 590 |
| 2016-08-30 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 400 |
| 2016-08-29 | $23.87 | $23.87 | $23.83 | $23.83 | $23.83 | 8,941 |
| 2016-08-26 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 152 |
| 2016-08-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 2 |
| 2016-08-24 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 700 |
| 2016-08-23 | $23.89 | $24.05 | $23.89 | $23.98 | $23.98 | 3,709 |
| 2016-08-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 157 |
| 2016-08-19 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 301 |
| 2016-08-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1 |
| 2016-08-17 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2016-08-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2016-08-15 | $23.90 | $23.95 | $23.90 | $23.95 | $23.95 | 802 |
| 2016-08-12 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2016-08-11 | $23.93 | $23.95 | $23.93 | $23.95 | $23.95 | 635 |
| 2016-08-10 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2016-08-09 | $23.80 | $23.88 | $23.80 | $23.88 | $23.88 | 886 |
| 2016-08-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 2 |
| 2016-08-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 14 |
| 2016-08-04 | $23.82 | $23.87 | $23.82 | $23.87 | $23.87 | 638 |
| 2016-08-03 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2016-08-02 | $23.80 | $23.80 | $23.76 | $23.78 | $23.78 | 9,502 |
| 2016-08-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 417 |
| 2016-07-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 51 |
| 2016-07-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 476 |
| 2016-07-27 | $23.92 | $23.97 | $23.90 | $23.97 | $23.97 | 2,916 |
| 2016-07-26 | $23.87 | $23.88 | $23.87 | $23.88 | $23.88 | 1,525 |
| 2016-07-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 29 |
| 2016-07-22 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-07-21 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2016-07-20 | $23.83 | $23.87 | $23.83 | $23.83 | $23.83 | 1,000 |
| 2016-07-19 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 306 |
| 2016-07-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 320 |
| 2016-07-15 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2016-07-14 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 166 |
| 2016-07-13 | $23.91 | $23.94 | $23.91 | $23.94 | $23.94 | 877 |
| 2016-07-12 | $23.88 | $23.89 | $23.81 | $23.81 | $23.81 | 1,430 |
| 2016-07-11 | $23.79 | $23.92 | $23.79 | $23.92 | $23.92 | 1,047 |
| 2016-07-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-07-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-07-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 10 |
| 2016-07-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 565 |
| 2016-07-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2016-06-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2016-06-29 | $23.26 | $23.26 | $23.25 | $23.25 | $23.25 | 484 |
| 2016-06-28 | $23.03 | $23.03 | $23.00 | $23.03 | $23.03 | 1,221 |
| 2016-06-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 11 |
| 2016-06-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 311 |
| 2016-06-23 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 1 |
| 2016-06-22 | $23.08 | $23.09 | $22.96 | $22.96 | $22.96 | 755 |
| 2016-06-21 | $23.09 | $23.13 | $23.09 | $23.13 | $23.13 | 1,351 |
| 2016-06-20 | $23.12 | $23.14 | $22.98 | $23.08 | $23.08 | 2,636 |
| 2016-06-17 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,325 |
| 2016-06-16 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 419 |
| 2016-06-15 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 54 |
| 2016-06-14 | $23.08 | $23.12 | $23.08 | $23.12 | $23.12 | 1,017 |
| 2016-06-13 | $23.04 | $23.04 | $23.00 | $23.00 | $23.00 | 1,219 |
| 2016-06-10 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 215 |
| 2016-06-09 | $23.23 | $23.29 | $23.23 | $23.29 | $23.29 | 1,582 |
| 2016-06-08 | $23.32 | $23.32 | $23.23 | $23.24 | $23.24 | 3,928 |
| 2016-06-07 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2016-06-06 | $23.03 | $23.10 | $23.03 | $23.07 | $23.07 | 500 |
| 2016-06-03 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 1 |
| 2016-06-02 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2016-06-01 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 141 |
| 2016-05-31 | $22.99 | $23.01 | $22.96 | $22.99 | $22.99 | 4,037 |
| 2016-05-27 | $22.91 | $22.91 | $22.89 | $22.91 | $22.91 | 1,204 |
| 2016-05-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 45 |
| 2016-05-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 107 |
| 2016-05-24 | $22.63 | $22.66 | $22.63 | $22.66 | $22.66 | 741 |
| 2016-05-23 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2016-05-20 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2016-05-19 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 1 |
| 2016-05-18 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 300 |
| 2016-05-17 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 1,524 |
| 2016-05-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2016-05-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,158 |
| 2016-05-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 151 |
| 2016-05-11 | $22.81 | $22.81 | $22.78 | $22.78 | $22.78 | 2,323 |
| 2016-05-10 | $22.82 | $22.84 | $22.78 | $22.84 | $22.84 | 1,079 |
| 2016-05-09 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 70 |
| 2016-05-06 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 161 |
| 2016-05-05 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 101 |
| 2016-05-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 101 |
| 2016-05-03 | $22.58 | $22.60 | $22.58 | $22.60 | $22.60 | 200 |
| 2016-05-02 | $22.51 | $22.61 | $22.51 | $22.61 | $22.61 | 971 |
| 2016-04-29 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 252 |
| 2016-04-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2016-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3 |
| 2016-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 10 |
| 2016-04-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 3 |
| 2016-04-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 389 |
| 2016-04-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2016-04-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2 |
| 2016-04-19 | $23.16 | $23.20 | $23.16 | $23.20 | $23.20 | 2,518 |
| 2016-04-18 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 200 |
| 2016-04-15 | $23.08 | $23.08 | $23.07 | $23.07 | $23.07 | 584 |
| 2016-04-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2016-04-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 93 |
| 2016-04-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2016-04-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2016-04-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 290 |
| 2016-04-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2016-04-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2016-04-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2016-04-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 300 |
| 2016-04-01 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 40 |
| 2016-03-31 | $22.84 | $22.92 | $22.84 | $22.91 | $22.91 | 484 |
| 2016-03-30 | $22.83 | $22.95 | $22.83 | $22.95 | $22.95 | 826 |
| 2016-03-29 | $22.75 | $22.76 | $22.75 | $22.76 | $22.76 | 600 |
| 2016-03-28 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 95 |
| 2016-03-24 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2016-03-23 | $22.69 | $22.73 | $22.69 | $22.71 | $22.71 | 3,029 |
| 2016-03-22 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 2 |
| 2016-03-21 | $22.56 | $22.66 | $22.56 | $22.66 | $22.66 | 1,112 |
| 2016-03-18 | $22.72 | $22.75 | $22.72 | $22.75 | $22.75 | 200 |
| 2016-03-17 | $22.66 | $22.69 | $22.66 | $22.69 | $22.69 | 498 |
| 2016-03-16 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2016-03-15 | $22.28 | $22.49 | $22.28 | $22.49 | $22.49 | 867 |
| 2016-03-14 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 37 |
| 2016-03-11 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 108 |
| 2016-03-10 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2016-03-09 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 2 |
| 2016-03-08 | $22.31 | $22.51 | $22.18 | $22.47 | $22.47 | 1,630 |
| 2016-03-07 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 134 |
| 2016-03-04 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2016-03-03 | $22.40 | $22.49 | $22.40 | $22.49 | $22.49 | 303 |
| 2016-03-02 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 720 |
| 2016-03-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 300 |
| 2016-02-29 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 52 |
| 2016-02-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2016-02-25 | $22.10 | $22.24 | $21.28 | $22.23 | $22.23 | 1,638 |
| 2016-02-24 | $22.13 | $22.13 | $22.12 | $22.12 | $22.12 | 700 |
| 2016-02-23 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2016-02-22 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2016-02-19 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 665 |
| 2016-02-18 | $22.08 | $22.08 | $22.05 | $22.05 | $22.05 | 969 |
| 2016-02-17 | $21.99 | $21.99 | $21.98 | $21.99 | $21.99 | 2,039 |
| 2016-02-16 | $21.75 | $21.84 | $21.75 | $21.82 | $21.82 | 640 |
| 2016-02-12 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2016-02-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2016-02-10 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 23 |
| 2016-02-09 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2016-02-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1 |
| 2016-02-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 70 |
| 2016-02-04 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 4 |
| 2016-02-03 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2016-02-02 | $22.25 | $22.25 | $22.20 | $22.20 | $22.20 | 768 |
| 2016-02-01 | $22.31 | $22.31 | $22.21 | $22.27 | $22.27 | 1,396 |
| 2016-01-29 | $22.27 | $22.30 | $22.27 | $22.30 | $22.30 | 1,201 |
| 2016-01-28 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 207 |
| 2016-01-27 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 2 |
| 2016-01-26 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2016-01-25 | $22.14 | $22.14 | $21.96 | $21.96 | $21.96 | 293 |
| 2016-01-22 | $22.07 | $22.08 | $22.07 | $22.08 | $22.08 | 750 |
| 2016-01-21 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 250 |
| 2016-01-20 | $21.75 | $21.78 | $21.66 | $21.78 | $21.78 | 128,036 |
| 2016-01-19 | $22.00 | $22.00 | $21.94 | $21.94 | $21.94 | 472 |
| 2016-01-15 | $21.82 | $21.82 | $21.65 | $21.65 | $21.65 | 614 |
| 2016-01-14 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 673 |
| 2016-01-13 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2016-01-12 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2016-01-11 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2016-01-08 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 400 |
| 2016-01-07 | $22.08 | $22.09 | $22.08 | $22.08 | $22.08 | 1,525 |
| 2016-01-06 | $22.26 | $22.36 | $22.21 | $22.22 | $22.22 | 640 |
| 2016-01-05 | $22.41 | $22.41 | $22.33 | $22.35 | $22.35 | 411 |
| 2016-01-04 | $22.33 | $22.37 | $22.33 | $22.37 | $22.37 | 499 |
| 2015-12-31 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 329 |
| 2015-12-30 | $22.57 | $22.57 | $22.51 | $22.51 | $22.51 | 5,901 |
| 2015-12-29 | $22.56 | $22.56 | $22.54 | $22.54 | $22.54 | 4,872 |
| 2015-12-28 | $22.80 | $22.83 | $22.80 | $22.83 | $22.50 | 1,209 |
| 2015-12-24 | $22.85 | $22.85 | $22.85 | $22.85 | $22.52 | 1 |
| 2015-12-23 | $22.85 | $22.85 | $22.85 | $22.85 | $22.52 | 692 |
| 2015-12-22 | $22.79 | $22.79 | $22.79 | $22.79 | $22.45 | 1 |
| 2015-12-21 | $22.85 | $22.85 | $22.77 | $22.79 | $22.45 | 999 |
| 2015-12-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 258 |
| 2015-12-17 | $22.85 | $22.85 | $22.85 | $22.85 | $22.51 | 171 |
| 2015-12-16 | $22.76 | $22.76 | $22.76 | $22.76 | $22.43 | 615 |
| 2015-12-15 | $22.72 | $22.75 | $22.72 | $22.74 | $22.41 | 1,324 |
| 2015-12-14 | $22.62 | $22.68 | $22.62 | $22.68 | $22.35 | 1,017 |
| 2015-12-11 | $22.74 | $22.74 | $22.74 | $22.74 | $22.41 | 180 |
| 2015-12-10 | $22.74 | $22.74 | $22.74 | $22.74 | $22.41 | 1 |
| 2015-12-09 | $22.65 | $22.75 | $22.65 | $22.74 | $22.41 | 3,400 |
| 2015-12-08 | $22.76 | $22.76 | $22.74 | $22.74 | $22.41 | 1,040 |
| 2015-12-07 | $22.87 | $22.87 | $22.87 | $22.87 | $22.54 | 104 |
| 2015-12-04 | $22.86 | $22.93 | $22.86 | $22.93 | $22.60 | 599 |
| 2015-12-03 | $22.89 | $22.95 | $22.85 | $22.88 | $22.55 | 1,451 |
| 2015-12-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.61 | 0 |
| 2015-12-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.61 | 46 |
| 2015-11-30 | $23.04 | $23.04 | $22.94 | $22.94 | $22.61 | 1,508 |
| 2015-11-27 | $22.96 | $22.96 | $22.96 | $22.96 | $22.63 | 0 |
| 2015-11-25 | $22.96 | $22.96 | $22.96 | $22.96 | $22.63 | 200 |
| 2015-11-24 | $22.96 | $22.96 | $22.96 | $22.96 | $22.63 | 100 |
| 2015-11-23 | $22.97 | $22.97 | $22.96 | $22.96 | $22.63 | 1,275 |
| 2015-11-20 | $22.96 | $22.96 | $22.96 | $22.96 | $22.63 | 706 |
| 2015-11-19 | $22.94 | $23.02 | $22.94 | $22.95 | $22.62 | 1,487 |
| 2015-11-18 | $22.88 | $22.88 | $22.88 | $22.88 | $22.55 | 0 |
| 2015-11-17 | $22.96 | $22.96 | $22.88 | $22.88 | $22.55 | 1,582 |
| 2015-11-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.44 | 300 |
| 2015-11-13 | $22.73 | $22.73 | $22.70 | $22.70 | $22.37 | 573 |
| 2015-11-12 | $22.91 | $22.91 | $22.91 | $22.91 | $22.57 | 0 |
| 2015-11-11 | $22.91 | $22.91 | $22.91 | $22.91 | $22.57 | 0 |
| 2015-11-10 | $22.93 | $22.93 | $22.86 | $22.91 | $22.57 | 1,382 |
| 2015-11-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.62 | 418 |
| 2015-11-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 75 |
| 2015-11-05 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 0 |
| 2015-11-04 | $23.05 | $23.10 | $23.03 | $23.10 | $22.76 | 880 |
| 2015-11-03 | $23.08 | $23.08 | $23.07 | $23.07 | $22.74 | 345 |
| 2015-11-02 | $22.95 | $23.09 | $22.95 | $23.04 | $22.71 | 2,975 |
| 2015-10-30 | $23.02 | $23.05 | $23.02 | $23.05 | $22.72 | 2,555 |
| 2015-10-29 | $22.98 | $23.19 | $22.90 | $22.91 | $22.58 | 2,172 |
| 2015-10-28 | $23.17 | $23.17 | $23.08 | $23.10 | $22.77 | 1,385 |
| 2015-10-27 | $23.13 | $23.13 | $23.13 | $23.13 | $22.79 | 200 |
| 2015-10-26 | $22.94 | $22.94 | $22.94 | $22.94 | $22.61 | 7 |
| 2015-10-23 | $22.94 | $22.94 | $22.94 | $22.94 | $22.61 | 0 |
| 2015-10-22 | $22.94 | $22.94 | $22.94 | $22.94 | $22.61 | 88 |
| 2015-10-21 | $22.92 | $22.94 | $22.92 | $22.94 | $22.61 | 1,226 |
| 2015-10-20 | $23.00 | $23.00 | $22.90 | $22.90 | $22.57 | 1,724 |
| 2015-10-19 | $22.79 | $22.90 | $22.79 | $22.90 | $22.57 | 1,399 |
| 2015-10-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.52 | 83 |
| 2015-10-15 | $22.91 | $22.91 | $22.85 | $22.85 | $22.52 | 2,800 |
| 2015-10-14 | $22.80 | $22.80 | $22.80 | $22.80 | $22.47 | 1,600 |
| 2015-10-13 | $22.80 | $22.80 | $22.80 | $22.80 | $22.47 | 124 |
| 2015-10-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.57 | 1,802 |
| 2015-10-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.57 | 124 |
| 2015-10-08 | $22.85 | $22.85 | $22.85 | $22.85 | $22.52 | 100 |
| 2015-10-07 | $22.82 | $22.90 | $22.82 | $22.90 | $22.57 | 426 |
| 2015-10-06 | $22.77 | $22.77 | $22.77 | $22.77 | $22.44 | 0 |
| 2015-10-05 | $22.80 | $22.80 | $22.73 | $22.77 | $22.44 | 2,179 |
| 2015-10-02 | $22.36 | $22.62 | $22.36 | $22.62 | $22.29 | 2,000 |
| 2015-10-01 | $22.44 | $22.44 | $22.43 | $22.43 | $22.11 | 1,026 |
| 2015-09-30 | $22.39 | $22.42 | $22.38 | $22.38 | $22.05 | 761 |
| 2015-09-29 | $22.36 | $22.36 | $22.25 | $22.25 | $21.93 | 726 |
| 2015-09-28 | $22.18 | $22.34 | $21.27 | $22.23 | $21.91 | 6,657 |
| 2015-09-25 | $22.54 | $22.55 | $22.54 | $22.55 | $22.22 | 848 |
| 2015-09-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.07 | 1,551 |
| 2015-09-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.07 | 560 |
| 2015-09-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.32 | 50 |
| 2015-09-21 | $22.68 | $22.68 | $22.65 | $22.65 | $22.32 | 1,342 |
| 2015-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 0 |
| 2015-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.67 | 105 |
| 2015-09-16 | $22.82 | $22.82 | $22.82 | $22.82 | $22.49 | 100 |
| 2015-09-15 | $22.67 | $22.68 | $22.67 | $22.68 | $22.35 | 780 |
| 2015-09-14 | $22.57 | $22.57 | $22.47 | $22.55 | $22.22 | 642 |
| 2015-09-11 | $22.63 | $22.65 | $22.62 | $22.63 | $22.30 | 2,050 |
| 2015-09-10 | $22.81 | $22.81 | $22.81 | $22.81 | $22.48 | 0 |
| 2015-09-09 | $22.75 | $22.84 | $22.75 | $22.81 | $22.48 | 1,125 |
| 2015-09-08 | $22.54 | $22.70 | $22.54 | $22.64 | $22.31 | 3,190 |
| 2015-09-04 | $22.53 | $22.54 | $22.45 | $22.54 | $22.21 | 803 |
| 2015-09-03 | $22.74 | $22.74 | $22.74 | $22.74 | $22.41 | 131 |
| 2015-09-02 | $22.54 | $22.63 | $22.53 | $22.56 | $22.24 | 16,450 |
| 2015-09-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.20 | 121 |
| 2015-08-31 | $23.20 | $23.20 | $23.20 | $23.20 | $22.86 | 0 |