SPDRR S&PR EMERGING EUROPE ETF (GUR) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.24 ($0.00) 0.00%
SPDRR S&PR EMERGING EUROPE ETF - Daily Information
Click for more stock information on SPDRR S&PR EMERGING EUROPE ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.24 |
| Previous Close | $30.24 |
| High | $30.24 |
| Low | $30.24 |
| Adjusted Open | $30.24 |
| Previous Adjusted Close | $30.24 |
| Adjusted High | $30.24 |
| Adjusted Low | $30.24 |
Invest in SPDRR S&PR EMERGING EUROPE ETF (GUR)
Historical Stock Data for SPDRR S&PR EMERGING EUROPE ETF (GUR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2017-07-31 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2017-07-28 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2017-07-27 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2017-07-26 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2017-07-25 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2017-07-24 | $30.23 | $30.29 | $30.08 | $30.24 | $30.24 | 22,622 |
| 2017-07-21 | $30.70 | $30.70 | $30.47 | $30.50 | $30.50 | 69,191 |
| 2017-07-20 | $30.78 | $30.85 | $30.76 | $30.81 | $30.81 | 31,639 |
| 2017-07-19 | $30.70 | $30.86 | $30.70 | $30.85 | $30.85 | 47,211 |
| 2017-07-18 | $30.58 | $30.64 | $30.51 | $30.64 | $30.64 | 77,920 |
| 2017-07-17 | $30.49 | $30.58 | $30.43 | $30.57 | $30.57 | 27,034 |
| 2017-07-14 | $30.28 | $30.58 | $30.28 | $30.58 | $30.58 | 20,160 |
| 2017-07-13 | $29.93 | $30.14 | $29.89 | $30.14 | $30.14 | 55,208 |
| 2017-07-12 | $29.72 | $29.95 | $29.70 | $29.92 | $29.92 | 51,151 |
| 2017-07-11 | $29.23 | $29.43 | $29.22 | $29.39 | $29.39 | 38,912 |
| 2017-07-10 | $29.12 | $29.30 | $29.12 | $29.21 | $29.21 | 31,821 |
| 2017-07-07 | $29.14 | $29.19 | $29.05 | $29.18 | $29.18 | 5,072 |
| 2017-07-06 | $29.21 | $29.21 | $29.02 | $29.09 | $29.09 | 7,328 |
| 2017-07-05 | $29.14 | $29.22 | $28.96 | $29.22 | $29.22 | 13,185 |
| 2017-07-03 | $29.14 | $29.33 | $28.99 | $29.19 | $29.19 | 8,889 |
| 2017-06-30 | $29.31 | $29.31 | $29.14 | $29.29 | $29.29 | 12,041 |
| 2017-06-29 | $29.30 | $29.42 | $28.80 | $28.93 | $28.93 | 27,487 |
| 2017-06-28 | $29.17 | $29.41 | $29.17 | $29.32 | $29.32 | 8,440 |
| 2017-06-27 | $29.15 | $29.30 | $28.96 | $29.03 | $29.03 | 66,946 |
| 2017-06-26 | $29.09 | $29.38 | $28.99 | $29.13 | $29.13 | 15,469 |
| 2017-06-23 | $28.78 | $29.00 | $28.74 | $28.98 | $28.98 | 11,192 |
| 2017-06-22 | $28.56 | $28.79 | $28.48 | $28.58 | $28.58 | 19,015 |
| 2017-06-21 | $28.53 | $28.68 | $28.20 | $28.28 | $28.28 | 14,630 |
| 2017-06-20 | $28.80 | $28.80 | $28.43 | $28.49 | $28.49 | 15,628 |
| 2017-06-19 | $28.82 | $29.05 | $28.78 | $28.83 | $28.83 | 18,401 |
| 2017-06-16 | $28.76 | $28.86 | $28.64 | $28.78 | $28.78 | 5,380 |
| 2017-06-15 | $28.96 | $29.13 | $28.88 | $29.05 | $28.67 | 15,910 |
| 2017-06-14 | $29.76 | $29.79 | $29.31 | $29.34 | $28.95 | 12,945 |
| 2017-06-13 | $29.71 | $29.99 | $29.63 | $29.81 | $29.42 | 13,006 |
| 2017-06-12 | $29.77 | $30.11 | $29.52 | $29.52 | $29.13 | 10,866 |
| 2017-06-09 | $29.58 | $29.81 | $29.48 | $29.48 | $29.09 | 27,405 |
| 2017-06-08 | $29.45 | $29.59 | $29.44 | $29.58 | $29.19 | 43,785 |
| 2017-06-07 | $29.68 | $29.75 | $29.36 | $29.41 | $29.02 | 7,256 |
| 2017-06-06 | $29.60 | $29.86 | $29.54 | $29.78 | $29.39 | 5,094 |
| 2017-06-05 | $29.65 | $29.75 | $29.63 | $29.71 | $29.32 | 15,467 |
| 2017-06-02 | $29.77 | $29.97 | $29.77 | $29.87 | $29.47 | 9,927 |
| 2017-06-01 | $29.57 | $29.81 | $29.50 | $29.60 | $29.21 | 15,107 |
| 2017-05-31 | $29.85 | $29.89 | $29.46 | $29.67 | $29.28 | 13,189 |
| 2017-05-30 | $29.97 | $30.13 | $29.91 | $30.06 | $29.66 | 13,566 |
| 2017-05-26 | $29.96 | $30.11 | $29.89 | $30.01 | $29.61 | 6,434 |
| 2017-05-25 | $30.31 | $30.33 | $30.02 | $30.02 | $29.62 | 16,637 |
| 2017-05-24 | $30.10 | $30.32 | $30.10 | $30.31 | $29.91 | 6,843 |
| 2017-05-23 | $30.21 | $30.33 | $30.12 | $30.33 | $29.93 | 11,153 |
| 2017-05-22 | $30.08 | $30.27 | $30.03 | $30.22 | $29.82 | 6,621 |
| 2017-05-19 | $29.96 | $30.15 | $29.92 | $30.14 | $29.74 | 13,822 |
| 2017-05-18 | $29.52 | $29.85 | $29.15 | $29.50 | $29.11 | 17,517 |
| 2017-05-17 | $30.35 | $30.35 | $29.87 | $29.98 | $29.58 | 29,536 |
| 2017-05-16 | $30.47 | $30.53 | $30.37 | $30.49 | $30.09 | 7,404 |
| 2017-05-15 | $30.29 | $30.59 | $30.29 | $30.47 | $30.07 | 6,869 |
| 2017-05-12 | $29.93 | $30.09 | $29.81 | $29.99 | $29.59 | 6,117 |
| 2017-05-11 | $30.03 | $30.19 | $29.86 | $30.19 | $29.79 | 42,379 |
| 2017-05-10 | $29.91 | $30.18 | $29.83 | $30.18 | $29.78 | 6,135 |
| 2017-05-09 | $29.71 | $29.87 | $29.52 | $29.55 | $29.16 | 9,562 |
| 2017-05-08 | $29.71 | $29.71 | $29.51 | $29.55 | $29.16 | 7,890 |
| 2017-05-05 | $29.40 | $29.77 | $29.40 | $29.76 | $29.37 | 12,110 |
| 2017-05-04 | $29.62 | $29.73 | $29.39 | $29.39 | $29.00 | 7,925 |
| 2017-05-03 | $29.86 | $29.89 | $29.71 | $29.74 | $29.35 | 9,227 |
| 2017-05-02 | $30.19 | $30.25 | $29.98 | $29.99 | $29.59 | 28,848 |
| 2017-05-01 | $30.00 | $30.04 | $29.95 | $30.00 | $29.60 | 3,650 |
| 2017-04-28 | $29.91 | $29.98 | $29.74 | $29.90 | $29.50 | 9,985 |
| 2017-04-27 | $29.84 | $29.88 | $29.63 | $29.75 | $29.36 | 7,023 |
| 2017-04-26 | $29.69 | $29.80 | $29.69 | $29.73 | $29.34 | 11,925 |
| 2017-04-25 | $29.61 | $29.76 | $29.61 | $29.76 | $29.37 | 8,768 |
| 2017-04-24 | $29.02 | $29.42 | $29.02 | $29.38 | $28.99 | 8,652 |
| 2017-04-21 | $28.56 | $28.56 | $28.38 | $28.39 | $28.01 | 22,820 |
| 2017-04-20 | $28.39 | $28.61 | $28.30 | $28.52 | $28.14 | 15,687 |
| 2017-04-19 | $28.32 | $28.57 | $28.10 | $28.10 | $27.73 | 5,102 |
| 2017-04-18 | $28.28 | $28.44 | $28.28 | $28.30 | $27.93 | 7,332 |
| 2017-04-17 | $28.34 | $28.66 | $28.34 | $28.66 | $28.28 | 1,283 |
| 2017-04-13 | $28.44 | $28.57 | $28.30 | $28.32 | $27.95 | 6,306 |
| 2017-04-12 | $28.26 | $28.32 | $28.17 | $28.25 | $27.88 | 6,210 |
| 2017-04-11 | $28.48 | $28.50 | $28.35 | $28.49 | $28.11 | 4,836 |
| 2017-04-10 | $28.63 | $28.63 | $28.31 | $28.37 | $27.99 | 21,304 |
| 2017-04-07 | $28.91 | $28.91 | $28.68 | $28.75 | $28.37 | 6,259 |
| 2017-04-06 | $29.25 | $29.35 | $29.18 | $29.21 | $28.82 | 10,846 |
| 2017-04-05 | $29.27 | $29.46 | $29.09 | $29.26 | $28.87 | 14,906 |
| 2017-04-04 | $28.78 | $29.02 | $28.78 | $29.02 | $28.64 | 4,383 |
| 2017-04-03 | $28.74 | $28.98 | $28.61 | $28.98 | $28.60 | 4,096 |
| 2017-03-31 | $28.74 | $28.81 | $28.55 | $28.55 | $28.17 | 9,768 |
| 2017-03-30 | $29.25 | $29.25 | $28.89 | $28.89 | $28.51 | 11,154 |
| 2017-03-29 | $28.93 | $29.00 | $28.86 | $28.88 | $28.50 | 11,544 |
| 2017-03-28 | $28.96 | $29.08 | $28.84 | $28.91 | $28.53 | 29,726 |
| 2017-03-27 | $28.52 | $28.86 | $28.52 | $28.85 | $28.47 | 2,892 |
| 2017-03-24 | $28.99 | $29.00 | $28.83 | $28.89 | $28.51 | 6,604 |
| 2017-03-23 | $28.73 | $28.79 | $28.71 | $28.71 | $28.33 | 3,169 |
| 2017-03-22 | $28.46 | $28.68 | $28.36 | $28.68 | $28.30 | 11,041 |
| 2017-03-21 | $29.07 | $29.14 | $28.75 | $28.86 | $28.48 | 14,722 |
| 2017-03-20 | $28.81 | $28.95 | $28.66 | $28.94 | $28.56 | 18,954 |
| 2017-03-17 | $28.81 | $28.99 | $28.81 | $28.99 | $28.61 | 6,169 |
| 2017-03-16 | $28.45 | $28.58 | $28.40 | $28.58 | $28.20 | 4,056 |
| 2017-03-15 | $27.65 | $28.27 | $27.65 | $28.27 | $27.90 | 1,512 |
| 2017-03-14 | $27.75 | $27.75 | $27.49 | $27.52 | $27.16 | 12,013 |
| 2017-03-13 | $27.60 | $27.83 | $27.60 | $27.81 | $27.44 | 5,368 |
| 2017-03-10 | $27.56 | $27.64 | $27.38 | $27.54 | $27.18 | 19,929 |
| 2017-03-09 | $27.44 | $27.47 | $27.13 | $27.30 | $26.94 | 37,806 |
| 2017-03-08 | $27.92 | $28.08 | $27.50 | $27.55 | $27.19 | 13,220 |
| 2017-03-07 | $28.30 | $28.30 | $28.02 | $28.04 | $27.67 | 4,348 |
| 2017-03-06 | $28.42 | $28.42 | $28.30 | $28.30 | $27.93 | 4,677 |
| 2017-03-03 | $28.20 | $28.65 | $28.20 | $28.55 | $28.17 | 45,361 |
| 2017-03-02 | $28.28 | $28.34 | $28.00 | $28.17 | $27.80 | 12,769 |
| 2017-03-01 | $28.34 | $28.63 | $28.34 | $28.52 | $28.14 | 17,602 |
| 2017-02-28 | $28.00 | $28.24 | $27.84 | $27.91 | $27.54 | 6,589 |
| 2017-02-27 | $28.58 | $28.58 | $28.39 | $28.41 | $28.03 | 12,953 |
| 2017-02-24 | $28.78 | $28.83 | $28.57 | $28.57 | $28.19 | 7,053 |
| 2017-02-23 | $29.28 | $29.28 | $29.06 | $29.09 | $28.71 | 5,272 |
| 2017-02-22 | $28.96 | $29.19 | $28.87 | $29.19 | $28.80 | 3,536 |
| 2017-02-21 | $29.07 | $29.26 | $29.07 | $29.26 | $28.87 | 7,790 |
| 2017-02-17 | $29.14 | $29.14 | $28.81 | $28.85 | $28.47 | 9,204 |
| 2017-02-16 | $29.21 | $29.28 | $28.99 | $29.07 | $28.69 | 39,491 |
| 2017-02-15 | $29.05 | $29.27 | $28.92 | $29.11 | $28.72 | 8,718 |
| 2017-02-14 | $29.22 | $29.30 | $28.95 | $29.24 | $28.85 | 4,938 |
| 2017-02-13 | $29.11 | $29.29 | $28.93 | $29.10 | $28.72 | 21,536 |
| 2017-02-10 | $28.93 | $29.17 | $28.86 | $29.00 | $28.62 | 23,065 |
| 2017-02-09 | $28.92 | $29.17 | $28.80 | $28.97 | $28.59 | 28,288 |
| 2017-02-08 | $28.74 | $28.94 | $28.55 | $28.84 | $28.46 | 14,738 |
| 2017-02-07 | $28.88 | $29.03 | $28.72 | $28.83 | $28.45 | 7,673 |
| 2017-02-06 | $29.06 | $29.20 | $29.00 | $29.03 | $28.65 | 36,352 |
| 2017-02-03 | $29.23 | $29.33 | $28.91 | $29.17 | $28.78 | 13,175 |
| 2017-02-02 | $28.96 | $29.18 | $28.81 | $28.95 | $28.57 | 18,467 |
| 2017-02-01 | $28.69 | $28.92 | $28.40 | $28.92 | $28.54 | 19,194 |
| 2017-01-31 | $28.64 | $28.65 | $28.36 | $28.44 | $28.06 | 2,453 |
| 2017-01-30 | $28.65 | $28.65 | $28.44 | $28.48 | $28.10 | 17,173 |
| 2017-01-27 | $28.81 | $29.09 | $28.74 | $28.91 | $28.53 | 8,380 |
| 2017-01-26 | $28.56 | $28.72 | $28.35 | $28.56 | $28.18 | 19,888 |
| 2017-01-25 | $28.39 | $28.67 | $28.39 | $28.58 | $28.20 | 41,629 |
| 2017-01-24 | $28.14 | $28.54 | $28.14 | $28.37 | $27.99 | 41,908 |
| 2017-01-23 | $27.92 | $28.07 | $27.78 | $27.93 | $27.56 | 5,079 |
| 2017-01-20 | $27.86 | $28.17 | $27.70 | $28.08 | $27.71 | 20,489 |
| 2017-01-19 | $27.80 | $27.92 | $27.54 | $27.86 | $27.49 | 8,080 |
| 2017-01-18 | $28.46 | $28.46 | $28.06 | $28.06 | $27.69 | 8,967 |
| 2017-01-17 | $28.26 | $28.60 | $28.05 | $28.17 | $27.80 | 20,547 |
| 2017-01-13 | $28.18 | $28.36 | $28.15 | $28.35 | $27.98 | 7,122 |
| 2017-01-12 | $28.17 | $28.51 | $28.17 | $28.45 | $28.07 | 3,790 |
| 2017-01-11 | $27.77 | $28.30 | $27.65 | $28.28 | $27.91 | 31,476 |
| 2017-01-10 | $28.02 | $28.18 | $27.98 | $27.98 | $27.61 | 3,734 |
| 2017-01-09 | $27.93 | $28.08 | $27.85 | $27.99 | $27.62 | 7,539 |
| 2017-01-06 | $28.08 | $28.30 | $28.02 | $28.29 | $27.92 | 12,363 |
| 2017-01-05 | $28.30 | $28.32 | $28.08 | $28.27 | $27.90 | 5,109 |
| 2017-01-04 | $28.07 | $28.39 | $27.98 | $28.12 | $27.75 | 24,779 |
| 2017-01-03 | $28.15 | $28.36 | $27.81 | $28.10 | $27.73 | 61,301 |
| 2016-12-30 | $27.80 | $27.90 | $27.58 | $27.75 | $27.38 | 12,054 |
| 2016-12-29 | $27.36 | $27.91 | $27.36 | $27.70 | $27.33 | 20,526 |
| 2016-12-28 | $27.35 | $27.52 | $27.29 | $27.47 | $27.10 | 9,268 |
| 2016-12-27 | $27.33 | $27.48 | $27.25 | $27.45 | $27.09 | 13,671 |
| 2016-12-23 | $27.09 | $27.22 | $27.05 | $27.20 | $26.84 | 18,030 |
| 2016-12-22 | $27.11 | $27.17 | $27.00 | $27.13 | $26.77 | 3,130 |
| 2016-12-21 | $27.56 | $27.56 | $27.24 | $27.30 | $26.94 | 6,695 |
| 2016-12-20 | $27.38 | $27.40 | $27.17 | $27.37 | $27.00 | 9,796 |
| 2016-12-19 | $27.22 | $27.34 | $26.98 | $26.98 | $26.62 | 8,783 |
| 2016-12-16 | $27.34 | $27.34 | $26.97 | $27.05 | $26.69 | 6,675 |
| 2016-12-15 | $27.62 | $27.84 | $27.61 | $27.78 | $26.89 | 7,568 |
| 2016-12-14 | $28.09 | $28.24 | $27.52 | $27.52 | $26.63 | 14,080 |
| 2016-12-13 | $28.02 | $28.40 | $28.02 | $28.36 | $27.45 | 7,221 |
| 2016-12-12 | $27.74 | $28.01 | $27.74 | $27.96 | $27.06 | 6,701 |
| 2016-12-09 | $27.23 | $27.44 | $27.19 | $27.41 | $26.53 | 6,844 |
| 2016-12-08 | $27.33 | $27.57 | $27.22 | $27.52 | $26.64 | 4,947 |
| 2016-12-07 | $26.90 | $27.27 | $26.89 | $27.20 | $26.32 | 11,021 |
| 2016-12-06 | $26.79 | $26.90 | $26.69 | $26.86 | $25.99 | 15,568 |
| 2016-12-05 | $26.25 | $26.66 | $26.25 | $26.65 | $25.79 | 8,543 |
| 2016-12-02 | $26.07 | $26.18 | $26.07 | $26.09 | $25.25 | 3,742 |
| 2016-12-01 | $26.10 | $26.10 | $25.94 | $25.94 | $25.10 | 6,354 |
| 2016-11-30 | $25.81 | $26.00 | $25.81 | $25.96 | $25.12 | 4,551 |
| 2016-11-29 | $25.71 | $25.76 | $25.50 | $25.72 | $24.89 | 5,381 |
| 2016-11-28 | $25.73 | $25.81 | $25.70 | $25.75 | $24.92 | 3,363 |
| 2016-11-25 | $25.90 | $25.90 | $25.83 | $25.83 | $25.00 | 565 |
| 2016-11-23 | $25.78 | $25.98 | $25.78 | $25.94 | $25.10 | 4,533 |
| 2016-11-22 | $25.99 | $26.02 | $25.88 | $26.02 | $25.18 | 13,245 |
| 2016-11-21 | $25.75 | $25.86 | $25.74 | $25.79 | $24.96 | 2,005 |
| 2016-11-18 | $25.38 | $25.47 | $25.26 | $25.47 | $24.65 | 6,582 |
| 2016-11-17 | $25.47 | $25.58 | $25.41 | $25.41 | $24.59 | 2,485 |
| 2016-11-16 | $25.33 | $25.50 | $25.33 | $25.35 | $24.53 | 9,959 |
| 2016-11-15 | $25.43 | $25.64 | $25.27 | $25.46 | $24.63 | 4,076 |
| 2016-11-14 | $25.45 | $25.45 | $24.94 | $25.10 | $24.29 | 5,598 |
| 2016-11-11 | $25.16 | $25.53 | $25.16 | $25.45 | $24.63 | 4,383 |
| 2016-11-10 | $26.16 | $26.21 | $25.60 | $25.60 | $24.78 | 9,486 |
| 2016-11-09 | $26.15 | $26.19 | $25.80 | $25.99 | $25.15 | 7,450 |
| 2016-11-08 | $25.81 | $26.03 | $25.81 | $25.99 | $25.15 | 2,895 |
| 2016-11-07 | $25.43 | $25.78 | $25.43 | $25.72 | $24.89 | 1,159 |
| 2016-11-04 | $25.62 | $25.77 | $25.14 | $25.18 | $24.37 | 5,176 |
| 2016-11-03 | $25.93 | $25.93 | $25.77 | $25.77 | $24.94 | 791 |
| 2016-11-02 | $26.08 | $26.08 | $25.72 | $25.86 | $25.03 | 4,152 |
| 2016-11-01 | $26.63 | $26.63 | $26.09 | $26.09 | $25.25 | 2,691 |
| 2016-10-31 | $26.25 | $26.40 | $26.25 | $26.35 | $25.50 | 7,009 |
| 2016-10-28 | $26.28 | $26.32 | $26.11 | $26.11 | $25.27 | 7,964 |
| 2016-10-27 | $26.19 | $26.26 | $26.12 | $26.18 | $25.34 | 4,328 |
| 2016-10-26 | $26.26 | $26.27 | $26.04 | $26.23 | $25.39 | 17,380 |
| 2016-10-25 | $26.33 | $26.48 | $26.30 | $26.41 | $25.56 | 5,931 |
| 2016-10-24 | $26.55 | $26.55 | $26.34 | $26.37 | $25.52 | 3,818 |
| 2016-10-21 | $25.95 | $26.31 | $25.95 | $26.31 | $25.46 | 11,978 |
| 2016-10-20 | $26.12 | $26.35 | $26.12 | $26.25 | $25.40 | 2,878 |
| 2016-10-19 | $26.06 | $26.57 | $26.06 | $26.55 | $25.69 | 9,307 |
| 2016-10-18 | $26.15 | $26.20 | $26.15 | $26.20 | $25.36 | 904 |
| 2016-10-17 | $25.81 | $25.86 | $25.77 | $25.81 | $24.98 | 3,620 |
| 2016-10-14 | $25.92 | $26.00 | $25.92 | $26.00 | $25.17 | 1,978 |
| 2016-10-13 | $25.96 | $26.09 | $25.80 | $26.03 | $25.19 | 3,352 |
| 2016-10-12 | $26.22 | $26.33 | $26.20 | $26.33 | $25.48 | 2,110 |
| 2016-10-11 | $26.50 | $26.55 | $26.30 | $26.35 | $25.50 | 8,209 |
| 2016-10-10 | $26.61 | $26.74 | $26.61 | $26.74 | $25.88 | 2,240 |
| 2016-10-07 | $26.54 | $26.54 | $26.34 | $26.46 | $25.61 | 2,245 |
| 2016-10-06 | $26.56 | $26.71 | $26.42 | $26.71 | $25.85 | 2,609 |
| 2016-10-05 | $26.34 | $26.50 | $26.32 | $26.46 | $25.61 | 6,813 |
| 2016-10-04 | $26.20 | $26.28 | $26.11 | $26.11 | $25.27 | 3,019 |
| 2016-10-03 | $26.43 | $26.49 | $26.41 | $26.44 | $25.59 | 1,393 |
| 2016-09-30 | $26.14 | $26.28 | $26.14 | $26.19 | $25.34 | 2,622 |
| 2016-09-29 | $26.46 | $26.46 | $26.18 | $26.18 | $25.34 | 1,645 |
| 2016-09-28 | $26.25 | $26.56 | $26.03 | $26.38 | $25.53 | 2,983 |
| 2016-09-27 | $26.14 | $26.14 | $26.00 | $26.05 | $25.21 | 2,579 |
| 2016-09-26 | $26.11 | $26.26 | $26.11 | $26.17 | $25.33 | 5,845 |
| 2016-09-23 | $26.79 | $26.79 | $26.79 | $26.79 | $25.93 | 57 |
| 2016-09-22 | $26.69 | $26.90 | $26.69 | $26.79 | $25.93 | 1,446 |
| 2016-09-21 | $26.06 | $26.56 | $26.04 | $26.47 | $25.62 | 12,488 |
| 2016-09-20 | $25.76 | $26.00 | $25.76 | $25.93 | $25.09 | 2,775 |
| 2016-09-19 | $25.99 | $26.03 | $25.74 | $25.91 | $25.08 | 4,285 |
| 2016-09-16 | $25.92 | $25.92 | $25.68 | $25.75 | $24.92 | 1,567 |
| 2016-09-15 | $25.94 | $26.13 | $25.80 | $26.10 | $25.26 | 35,892 |
| 2016-09-14 | $25.91 | $26.03 | $25.76 | $25.82 | $24.99 | 6,208 |
| 2016-09-13 | $26.09 | $26.09 | $25.47 | $25.59 | $24.77 | 11,809 |
| 2016-09-12 | $25.96 | $26.37 | $25.80 | $26.17 | $25.33 | 23,100 |
| 2016-09-09 | $26.41 | $26.41 | $26.07 | $26.09 | $25.25 | 3,952 |
| 2016-09-08 | $26.89 | $26.90 | $26.71 | $26.72 | $25.86 | 9,655 |
| 2016-09-07 | $26.90 | $26.90 | $26.78 | $26.89 | $26.02 | 7,885 |
| 2016-09-06 | $26.28 | $26.84 | $26.28 | $26.73 | $25.87 | 7,796 |
| 2016-09-02 | $26.06 | $26.11 | $26.00 | $26.04 | $25.20 | 6,998 |
| 2016-09-01 | $25.69 | $25.69 | $25.50 | $25.69 | $24.86 | 29,757 |
| 2016-08-31 | $25.68 | $25.78 | $25.52 | $25.68 | $24.85 | 13,125 |
| 2016-08-30 | $25.84 | $25.87 | $25.74 | $25.74 | $24.91 | 2,051 |
| 2016-08-29 | $25.63 | $25.86 | $25.63 | $25.83 | $25.00 | 4,135 |
| 2016-08-26 | $26.08 | $26.39 | $25.59 | $25.84 | $25.01 | 10,184 |
| 2016-08-25 | $26.14 | $26.22 | $26.00 | $26.03 | $25.19 | 2,243 |
| 2016-08-24 | $25.82 | $26.02 | $25.82 | $25.96 | $25.12 | 19,340 |
| 2016-08-23 | $26.19 | $26.34 | $26.07 | $26.12 | $25.28 | 15,702 |
| 2016-08-22 | $26.20 | $26.21 | $25.88 | $26.12 | $25.28 | 84,289 |
| 2016-08-19 | $26.27 | $26.33 | $26.27 | $26.30 | $25.45 | 6,366 |
| 2016-08-18 | $26.45 | $26.66 | $26.32 | $26.57 | $25.71 | 30,437 |
| 2016-08-17 | $26.42 | $26.59 | $26.25 | $26.55 | $25.69 | 11,184 |
| 2016-08-16 | $26.44 | $26.65 | $26.43 | $26.52 | $25.67 | 1,317 |
| 2016-08-15 | $26.51 | $26.72 | $26.51 | $26.72 | $25.86 | 2,828 |
| 2016-08-12 | $26.40 | $26.40 | $26.10 | $26.32 | $25.47 | 1,208 |
| 2016-08-11 | $25.92 | $26.39 | $25.92 | $26.34 | $25.49 | 2,960 |
| 2016-08-10 | $26.04 | $26.28 | $26.01 | $26.01 | $25.17 | 1,151 |
| 2016-08-09 | $26.06 | $26.16 | $26.03 | $26.16 | $25.32 | 1,172 |
| 2016-08-08 | $25.91 | $26.14 | $25.91 | $26.08 | $25.24 | 16,073 |
| 2016-08-05 | $25.50 | $25.61 | $25.45 | $25.61 | $24.78 | 2,249 |
| 2016-08-04 | $25.39 | $25.60 | $25.35 | $25.49 | $24.67 | 1,089 |
| 2016-08-03 | $24.84 | $25.26 | $24.81 | $25.19 | $24.38 | 32,773 |
| 2016-08-02 | $25.23 | $25.47 | $24.93 | $25.10 | $24.29 | 6,212 |
| 2016-08-01 | $25.25 | $25.28 | $25.14 | $25.14 | $24.33 | 5,083 |
| 2016-07-29 | $25.29 | $25.53 | $25.12 | $25.52 | $24.70 | 8,228 |
| 2016-07-28 | $25.31 | $25.31 | $25.05 | $25.18 | $24.37 | 12,290 |
| 2016-07-27 | $25.11 | $25.25 | $24.94 | $25.14 | $24.33 | 1,808 |
| 2016-07-26 | $25.00 | $25.09 | $24.95 | $25.07 | $24.26 | 3,567 |
| 2016-07-25 | $25.29 | $25.29 | $25.06 | $25.13 | $24.32 | 18,507 |
| 2016-07-22 | $25.35 | $25.35 | $25.00 | $25.20 | $24.39 | 3,081 |
| 2016-07-21 | $25.31 | $25.31 | $25.11 | $25.15 | $24.34 | 4,944 |
| 2016-07-20 | $25.16 | $25.48 | $25.16 | $25.39 | $24.57 | 2,704 |
| 2016-07-19 | $25.64 | $25.74 | $25.30 | $25.38 | $24.56 | 15,476 |
| 2016-07-18 | $25.63 | $25.96 | $25.56 | $25.91 | $25.08 | 8,631 |
| 2016-07-15 | $26.05 | $26.17 | $25.95 | $26.05 | $25.21 | 52,975 |
| 2016-07-14 | $25.99 | $26.22 | $25.91 | $26.15 | $25.31 | 65,256 |
| 2016-07-13 | $25.82 | $25.90 | $25.62 | $25.85 | $25.02 | 4,105 |
| 2016-07-12 | $25.71 | $26.00 | $25.57 | $25.94 | $25.10 | 10,947 |
| 2016-07-11 | $25.36 | $25.39 | $25.22 | $25.38 | $24.56 | 7,104 |
| 2016-07-08 | $25.00 | $25.10 | $24.99 | $25.10 | $24.29 | 598 |
| 2016-07-07 | $24.82 | $24.85 | $24.49 | $24.53 | $23.74 | 3,070 |
| 2016-07-06 | $24.50 | $24.50 | $24.49 | $24.49 | $23.70 | 535 |
| 2016-07-05 | $24.63 | $24.68 | $24.57 | $24.68 | $23.89 | 7,321 |
| 2016-07-01 | $25.13 | $25.13 | $25.00 | $25.07 | $24.26 | 15,259 |
| 2016-06-30 | $24.56 | $25.08 | $24.56 | $25.08 | $24.27 | 8,001 |
| 2016-06-29 | $24.81 | $24.93 | $24.81 | $24.90 | $24.09 | 11,334 |
| 2016-06-28 | $24.33 | $24.63 | $24.32 | $24.49 | $23.70 | 20,360 |
| 2016-06-27 | $24.09 | $24.09 | $23.50 | $23.69 | $22.93 | 8,611 |
| 2016-06-24 | $24.00 | $24.54 | $24.00 | $24.11 | $23.33 | 36,000 |
| 2016-06-23 | $25.81 | $26.25 | $25.64 | $26.23 | $25.38 | 102,967 |
| 2016-06-22 | $25.39 | $25.50 | $25.11 | $25.11 | $24.30 | 28,387 |
| 2016-06-21 | $25.31 | $25.61 | $25.28 | $25.58 | $24.76 | 9,937 |
| 2016-06-20 | $25.35 | $25.42 | $25.12 | $25.25 | $24.44 | 13,252 |
| 2016-06-17 | $24.59 | $24.70 | $24.42 | $24.66 | $23.87 | 7,319 |
| 2016-06-16 | $24.04 | $24.65 | $24.04 | $24.35 | $23.36 | 14,008 |
| 2016-06-15 | $24.86 | $24.86 | $24.71 | $24.84 | $23.83 | 13,294 |
| 2016-06-14 | $24.76 | $24.77 | $24.45 | $24.55 | $23.55 | 4,334 |
| 2016-06-13 | $25.02 | $25.18 | $24.97 | $25.01 | $23.99 | 3,096 |
| 2016-06-10 | $25.59 | $25.59 | $25.17 | $25.28 | $24.25 | 14,618 |
| 2016-06-09 | $26.28 | $26.28 | $25.96 | $26.11 | $25.05 | 3,605 |
| 2016-06-08 | $26.50 | $26.60 | $26.41 | $26.45 | $25.37 | 3,386 |
| 2016-06-07 | $25.90 | $26.22 | $25.90 | $26.19 | $25.12 | 17,916 |
| 2016-06-06 | $25.50 | $25.86 | $25.50 | $25.72 | $24.67 | 15,278 |
| 2016-06-03 | $25.60 | $25.60 | $25.19 | $25.59 | $24.55 | 10,248 |
| 2016-06-02 | $24.72 | $24.87 | $24.69 | $24.82 | $23.81 | 10,353 |
| 2016-06-01 | $24.75 | $24.86 | $24.64 | $24.86 | $23.85 | 28,234 |
| 2016-05-31 | $25.64 | $25.64 | $24.86 | $24.95 | $23.93 | 267,741 |
| 2016-05-27 | $25.26 | $25.55 | $25.26 | $25.44 | $24.40 | 5,434 |
| 2016-05-26 | $25.77 | $25.77 | $25.31 | $25.45 | $24.41 | 22,252 |
| 2016-05-25 | $25.35 | $25.52 | $25.21 | $25.51 | $24.47 | 12,026 |
| 2016-05-24 | $25.09 | $25.19 | $24.79 | $25.12 | $24.10 | 28,030 |
| 2016-05-23 | $24.67 | $25.00 | $24.67 | $24.85 | $23.84 | 722,355 |
| 2016-05-20 | $24.96 | $25.04 | $24.76 | $24.91 | $23.90 | 13,676 |
| 2016-05-19 | $24.80 | $25.01 | $24.69 | $24.98 | $23.96 | 4,238 |
| 2016-05-18 | $25.53 | $25.69 | $25.14 | $25.14 | $24.12 | 11,042 |
| 2016-05-17 | $25.50 | $25.88 | $25.50 | $25.66 | $24.62 | 8,742 |
| 2016-05-16 | $25.80 | $25.87 | $25.73 | $25.82 | $24.77 | 2,696 |
| 2016-05-13 | $25.73 | $25.73 | $25.39 | $25.49 | $24.45 | 4,757 |
| 2016-05-12 | $25.67 | $25.83 | $25.59 | $25.76 | $24.71 | 14,766 |
| 2016-05-11 | $25.68 | $25.89 | $25.51 | $25.76 | $24.71 | 261,968 |
| 2016-05-10 | $25.11 | $25.47 | $25.11 | $25.28 | $24.25 | 3,528 |
| 2016-05-09 | $25.38 | $25.38 | $25.09 | $25.09 | $24.07 | 2,226 |
| 2016-05-06 | $25.25 | $25.63 | $25.25 | $25.54 | $24.50 | 20,573 |
| 2016-05-05 | $25.88 | $25.88 | $25.49 | $25.58 | $24.54 | 2,918 |
| 2016-05-04 | $25.95 | $25.95 | $25.26 | $25.34 | $24.31 | 4,512 |
| 2016-05-03 | $26.28 | $26.28 | $25.92 | $26.10 | $25.04 | 27,520 |
| 2016-05-02 | $27.24 | $27.24 | $26.76 | $26.88 | $25.79 | 47,328 |
| 2016-04-29 | $27.12 | $27.20 | $26.89 | $27.14 | $26.04 | 19,859 |
| 2016-04-28 | $26.89 | $27.24 | $26.84 | $26.88 | $25.79 | 58,893 |
| 2016-04-27 | $26.78 | $26.83 | $26.43 | $26.75 | $25.66 | 21,683 |
| 2016-04-26 | $26.72 | $26.98 | $26.63 | $26.98 | $25.88 | 56,186 |
| 2016-04-25 | $26.74 | $26.74 | $26.34 | $26.51 | $25.43 | 18,311 |
| 2016-04-22 | $26.84 | $26.90 | $26.53 | $26.60 | $25.52 | 13,190 |
| 2016-04-21 | $26.96 | $27.05 | $26.58 | $26.62 | $25.54 | 105,059 |
| 2016-04-20 | $26.75 | $27.33 | $26.67 | $27.07 | $25.97 | 1,022,912 |
| 2016-04-19 | $26.62 | $26.83 | $26.62 | $26.73 | $25.64 | 15,212 |
| 2016-04-18 | $26.09 | $26.33 | $26.04 | $26.17 | $25.11 | 14,892 |
| 2016-04-15 | $26.66 | $26.79 | $26.12 | $26.19 | $25.12 | 4,908 |
| 2016-04-14 | $26.40 | $26.50 | $26.27 | $26.32 | $25.25 | 13,369 |
| 2016-04-13 | $26.78 | $26.79 | $26.47 | $26.52 | $25.44 | 30,530 |
| 2016-04-12 | $25.98 | $26.51 | $25.98 | $26.48 | $25.40 | 14,224 |
| 2016-04-11 | $26.06 | $26.55 | $25.93 | $25.93 | $24.88 | 29,525 |
| 2016-04-08 | $25.52 | $25.60 | $25.47 | $25.49 | $24.45 | 566 |
| 2016-04-07 | $25.26 | $25.26 | $24.87 | $24.96 | $23.94 | 2,694 |
| 2016-04-06 | $25.20 | $25.56 | $25.03 | $25.43 | $24.40 | 26,487 |
| 2016-04-05 | $25.45 | $25.45 | $25.12 | $25.12 | $24.10 | 1,123 |
| 2016-04-04 | $25.80 | $25.96 | $25.59 | $25.59 | $24.55 | 126,786 |
| 2016-04-01 | $25.11 | $25.71 | $25.11 | $25.66 | $24.62 | 25,005 |
| 2016-03-31 | $25.75 | $25.84 | $25.57 | $25.57 | $24.53 | 34,785 |
| 2016-03-30 | $25.63 | $25.85 | $25.49 | $25.49 | $24.45 | 16,764 |
| 2016-03-29 | $24.83 | $25.46 | $24.72 | $25.46 | $24.42 | 2,265 |
| 2016-03-28 | $24.95 | $24.97 | $24.85 | $24.93 | $23.92 | 2,208 |
| 2016-03-24 | $24.70 | $25.05 | $24.68 | $24.97 | $23.95 | 1,107 |
| 2016-03-23 | $25.09 | $25.09 | $24.92 | $24.98 | $23.96 | 3,643 |
| 2016-03-22 | $25.35 | $25.58 | $25.35 | $25.47 | $24.43 | 21,049 |
| 2016-03-21 | $25.81 | $25.82 | $25.18 | $25.66 | $24.62 | 57,541 |
| 2016-03-18 | $25.69 | $25.69 | $25.48 | $25.48 | $24.44 | 2,755 |
| 2016-03-17 | $25.24 | $25.58 | $25.24 | $25.54 | $24.50 | 17,755 |
| 2016-03-16 | $24.07 | $24.87 | $24.07 | $24.87 | $23.85 | 3,631 |
| 2016-03-15 | $24.29 | $24.29 | $24.07 | $24.25 | $23.26 | 3,522 |
| 2016-03-14 | $24.31 | $24.76 | $24.28 | $24.76 | $23.75 | 2,758 |
| 2016-03-11 | $24.49 | $24.66 | $24.49 | $24.60 | $23.60 | 3,485 |
| 2016-03-10 | $24.18 | $24.19 | $24.18 | $24.19 | $23.20 | 646 |
| 2016-03-09 | $23.84 | $24.23 | $23.84 | $24.19 | $23.21 | 4,786 |
| 2016-03-08 | $24.23 | $24.23 | $23.73 | $23.73 | $22.76 | 36,384 |
| 2016-03-07 | $23.83 | $24.31 | $23.83 | $24.28 | $23.29 | 1,597 |
| 2016-03-04 | $23.50 | $23.99 | $23.50 | $23.86 | $22.89 | 9,400 |
| 2016-03-03 | $23.33 | $23.38 | $23.33 | $23.36 | $22.41 | 2,879 |
| 2016-03-02 | $22.91 | $23.01 | $22.91 | $23.01 | $22.07 | 4,764 |
| 2016-03-01 | $22.75 | $22.98 | $22.75 | $22.93 | $22.00 | 14,856 |
| 2016-02-29 | $22.38 | $22.46 | $22.33 | $22.33 | $21.42 | 586 |
| 2016-02-26 | $22.61 | $22.61 | $21.93 | $22.03 | $21.13 | 3,748 |
| 2016-02-25 | $22.29 | $22.32 | $22.03 | $22.32 | $21.41 | 6,556 |
| 2016-02-24 | $21.81 | $21.97 | $21.77 | $21.97 | $21.08 | 12,520 |
| 2016-02-23 | $22.09 | $22.20 | $21.93 | $21.93 | $21.04 | 2,298 |
| 2016-02-22 | $22.05 | $22.44 | $22.05 | $22.44 | $21.53 | 10,711 |
| 2016-02-19 | $21.77 | $21.97 | $21.77 | $21.97 | $21.08 | 4,273 |
| 2016-02-18 | $22.08 | $22.10 | $20.64 | $21.95 | $21.06 | 2,375 |
| 2016-02-17 | $21.64 | $22.07 | $21.55 | $21.97 | $21.08 | 40,179 |
| 2016-02-16 | $21.26 | $21.28 | $21.10 | $21.12 | $20.26 | 11,842 |
| 2016-02-12 | $21.04 | $21.23 | $20.85 | $21.07 | $20.21 | 18,023 |
| 2016-02-11 | $20.59 | $20.73 | $20.59 | $20.72 | $19.88 | 12,927 |
| 2016-02-10 | $20.93 | $21.36 | $20.93 | $21.04 | $20.18 | 7,098 |
| 2016-02-09 | $20.70 | $20.93 | $20.70 | $20.93 | $20.08 | 823 |
| 2016-02-08 | $21.40 | $21.47 | $21.15 | $21.47 | $20.60 | 31,884 |
| 2016-02-05 | $22.22 | $22.22 | $21.72 | $21.98 | $21.09 | 7,969 |
| 2016-02-04 | $22.35 | $22.35 | $22.02 | $22.09 | $21.19 | 1,731 |
| 2016-02-03 | $21.39 | $22.06 | $21.39 | $22.04 | $21.14 | 5,731 |
| 2016-02-02 | $21.56 | $21.56 | $20.95 | $20.96 | $20.11 | 26,088 |
| 2016-02-01 | $21.66 | $21.86 | $21.66 | $21.74 | $20.86 | 51,255 |
| 2016-01-29 | $21.74 | $21.85 | $21.74 | $21.81 | $20.92 | 3,115 |
| 2016-01-28 | $21.66 | $21.67 | $21.42 | $21.62 | $20.74 | 20,133 |
| 2016-01-27 | $20.72 | $21.05 | $20.72 | $21.02 | $20.16 | 4,549 |
| 2016-01-26 | $20.60 | $20.66 | $20.60 | $20.62 | $19.78 | 576 |
| 2016-01-25 | $20.34 | $20.55 | $20.09 | $20.21 | $19.39 | 8,948 |
| 2016-01-22 | $20.25 | $20.63 | $20.25 | $20.63 | $19.79 | 4,980 |
| 2016-01-21 | $19.23 | $21.15 | $19.12 | $19.74 | $18.94 | 11,783 |
| 2016-01-20 | $19.69 | $19.69 | $19.19 | $19.46 | $18.67 | 10,030 |
| 2016-01-19 | $20.23 | $20.23 | $19.90 | $19.92 | $19.11 | 21,364 |
| 2016-01-15 | $20.23 | $20.28 | $19.81 | $20.05 | $19.23 | 9,310 |
| 2016-01-14 | $20.96 | $21.08 | $20.60 | $21.08 | $20.22 | 8,369 |
| 2016-01-13 | $21.27 | $21.35 | $20.66 | $20.83 | $19.98 | 4,192 |
| 2016-01-12 | $21.05 | $21.05 | $20.68 | $20.84 | $19.99 | 3,460 |
| 2016-01-11 | $20.88 | $20.88 | $20.49 | $20.55 | $19.71 | 1,756 |
| 2016-01-08 | $21.05 | $21.05 | $20.87 | $20.88 | $20.03 | 10,420 |
| 2016-01-07 | $21.11 | $21.41 | $21.11 | $21.16 | $20.30 | 14,620 |
| 2016-01-06 | $21.57 | $21.82 | $21.57 | $21.60 | $20.72 | 94,209 |
| 2016-01-05 | $22.00 | $22.15 | $21.97 | $22.03 | $21.13 | 11,905 |
| 2016-01-04 | $22.24 | $24.08 | $21.80 | $21.90 | $21.01 | 16,451 |
| 2015-12-31 | $22.49 | $22.83 | $22.45 | $22.48 | $21.57 | 10,666 |
| 2015-12-30 | $22.41 | $23.95 | $22.37 | $22.49 | $21.58 | 22,796 |
| 2015-12-29 | $22.76 | $22.97 | $22.76 | $22.97 | $22.04 | 6,572 |
| 2015-12-28 | $22.76 | $22.90 | $22.60 | $22.69 | $21.77 | 7,977 |
| 2015-12-24 | $22.88 | $23.15 | $22.88 | $23.03 | $22.09 | 6,730 |
| 2015-12-23 | $22.79 | $23.19 | $22.79 | $23.18 | $22.24 | 25,674 |
| 2015-12-22 | $22.54 | $22.67 | $22.44 | $22.51 | $21.59 | 141,610 |
| 2015-12-21 | $22.57 | $22.69 | $22.25 | $22.43 | $21.52 | 7,416 |
| 2015-12-18 | $22.29 | $22.53 | $22.29 | $22.47 | $21.56 | 5,967 |
| 2015-12-17 | $23.50 | $23.50 | $23.13 | $23.13 | $21.68 | 4,038 |
| 2015-12-16 | $23.15 | $23.35 | $22.88 | $23.20 | $21.75 | 13,405 |
| 2015-12-15 | $23.00 | $23.00 | $22.77 | $22.80 | $21.37 | 5,600 |
| 2015-12-14 | $22.45 | $22.45 | $22.12 | $22.36 | $20.96 | 7,553 |
| 2015-12-11 | $22.88 | $22.88 | $22.35 | $22.42 | $21.02 | 6,837 |
| 2015-12-10 | $23.29 | $23.32 | $23.10 | $23.20 | $21.75 | 1,923 |
| 2015-12-09 | $23.19 | $23.21 | $23.00 | $23.18 | $21.73 | 3,786 |
| 2015-12-08 | $23.06 | $23.15 | $23.04 | $23.06 | $21.62 | 3,282 |
| 2015-12-07 | $23.63 | $23.63 | $23.36 | $23.39 | $21.93 | 6,278 |
| 2015-12-04 | $24.00 | $24.11 | $23.91 | $24.08 | $22.57 | 10,000 |
| 2015-12-03 | $24.29 | $24.45 | $24.26 | $24.40 | $22.87 | 5,833 |
| 2015-12-02 | $24.45 | $24.45 | $24.11 | $24.23 | $22.71 | 25,533 |
| 2015-12-01 | $24.63 | $25.54 | $23.98 | $24.60 | $23.06 | 8,727 |
| 2015-11-30 | $24.97 | $24.97 | $24.60 | $24.60 | $23.06 | 6,726 |
| 2015-11-27 | $25.00 | $25.00 | $24.77 | $24.83 | $23.28 | 3,698 |
| 2015-11-25 | $25.17 | $25.41 | $25.17 | $25.39 | $23.80 | 2,408 |
| 2015-11-24 | $25.17 | $25.48 | $25.15 | $25.35 | $23.76 | 9,270 |
| 2015-11-23 | $26.08 | $26.14 | $25.85 | $25.94 | $24.32 | 5,747 |
| 2015-11-20 | $26.13 | $26.33 | $26.08 | $26.18 | $24.54 | 6,443 |
| 2015-11-19 | $26.05 | $26.09 | $25.96 | $25.96 | $24.34 | 943 |
| 2015-11-18 | $25.82 | $26.19 | $25.82 | $26.19 | $24.55 | 2,110 |
| 2015-11-17 | $25.72 | $25.74 | $25.61 | $25.69 | $24.08 | 10,936 |
| 2015-11-16 | $24.98 | $25.29 | $24.86 | $25.19 | $23.61 | 8,316 |
| 2015-11-13 | $24.82 | $25.05 | $24.82 | $24.93 | $23.37 | 2,259 |
| 2015-11-12 | $25.26 | $25.28 | $24.96 | $24.96 | $23.40 | 2,569 |
| 2015-11-11 | $25.50 | $25.50 | $25.34 | $25.34 | $23.76 | 1,100 |
| 2015-11-10 | $25.55 | $25.61 | $25.34 | $25.41 | $23.82 | 9,465 |
| 2015-11-09 | $25.67 | $25.68 | $25.50 | $25.50 | $23.91 | 1,917 |
| 2015-11-06 | $25.84 | $25.84 | $25.39 | $25.64 | $24.04 | 11,059 |
| 2015-11-05 | $26.29 | $26.50 | $26.13 | $26.23 | $24.59 | 15,671 |
| 2015-11-04 | $26.92 | $26.92 | $26.38 | $26.38 | $24.73 | 5,316 |
| 2015-11-03 | $26.64 | $26.88 | $26.50 | $26.84 | $25.16 | 5,003 |
| 2015-11-02 | $26.04 | $26.35 | $26.04 | $26.31 | $24.66 | 13,727 |
| 2015-10-30 | $25.58 | $25.62 | $25.39 | $25.56 | $23.96 | 6,378 |
| 2015-10-29 | $25.35 | $25.45 | $25.24 | $25.25 | $23.67 | 3,451 |
| 2015-10-28 | $25.62 | $25.91 | $25.52 | $25.61 | $24.01 | 11,124 |
| 2015-10-27 | $25.60 | $25.70 | $25.41 | $25.56 | $23.96 | 8,833 |
| 2015-10-26 | $26.20 | $26.20 | $25.99 | $26.00 | $24.37 | 2,661 |
| 2015-10-23 | $26.33 | $26.33 | $26.11 | $26.13 | $24.50 | 3,935 |
| 2015-10-22 | $26.14 | $26.22 | $26.14 | $26.22 | $24.58 | 1,656 |
| 2015-10-21 | $26.03 | $26.19 | $25.89 | $25.93 | $24.31 | 4,904 |
| 2015-10-20 | $26.49 | $26.58 | $26.37 | $26.46 | $24.81 | 2,401 |
| 2015-10-19 | $26.27 | $26.43 | $26.11 | $26.32 | $24.68 | 5,454 |
| 2015-10-16 | $26.69 | $26.73 | $26.43 | $26.72 | $25.05 | 3,201 |
| 2015-10-15 | $26.51 | $26.89 | $26.51 | $26.76 | $25.09 | 6,031 |
| 2015-10-14 | $26.28 | $26.47 | $26.10 | $26.47 | $24.81 | 14,904 |
| 2015-10-13 | $26.05 | $26.11 | $25.89 | $25.89 | $24.27 | 5,592 |
| 2015-10-12 | $26.46 | $26.55 | $26.28 | $26.43 | $24.78 | 9,303 |
| 2015-10-09 | $26.78 | $26.78 | $26.34 | $26.34 | $24.70 | 1,380 |
| 2015-10-08 | $25.72 | $26.36 | $25.72 | $26.34 | $24.69 | 11,117 |
| 2015-10-07 | $25.67 | $25.78 | $25.52 | $25.56 | $23.96 | 2,196 |
| 2015-10-06 | $24.87 | $25.34 | $24.87 | $25.34 | $23.76 | 7,719 |
| 2015-10-05 | $24.57 | $24.81 | $24.57 | $24.73 | $23.18 | 4,024 |
| 2015-10-02 | $23.56 | $24.29 | $23.56 | $24.29 | $22.77 | 21,277 |
| 2015-10-01 | $23.78 | $23.87 | $23.73 | $23.79 | $22.30 | 3,911 |
| 2015-09-30 | $24.09 | $24.18 | $23.86 | $24.01 | $22.51 | 2,920 |
| 2015-09-29 | $23.96 | $23.96 | $23.86 | $23.87 | $22.38 | 1,132 |
| 2015-09-28 | $23.87 | $23.87 | $23.62 | $23.62 | $22.15 | 3,150 |
| 2015-09-25 | $24.10 | $24.11 | $23.97 | $23.97 | $22.47 | 1,447 |
| 2015-09-24 | $23.97 | $23.97 | $23.62 | $23.85 | $22.36 | 4,145 |
| 2015-09-23 | $24.20 | $24.20 | $23.84 | $23.90 | $22.41 | 5,538 |
| 2015-09-22 | $24.44 | $24.44 | $24.28 | $24.36 | $22.83 | 2,043 |
| 2015-09-21 | $24.91 | $24.98 | $24.81 | $24.90 | $23.34 | 36,087 |
| 2015-09-18 | $25.29 | $25.31 | $24.85 | $24.85 | $23.30 | 4,105 |
| 2015-09-17 | $25.23 | $25.87 | $25.14 | $25.47 | $23.88 | 10,565 |
| 2015-09-16 | $25.08 | $25.45 | $25.08 | $25.43 | $23.84 | 7,761 |
| 2015-09-15 | $24.81 | $24.91 | $24.79 | $24.91 | $23.35 | 5,444 |
| 2015-09-14 | $24.57 | $24.67 | $24.53 | $24.62 | $23.08 | 3,193 |
| 2015-09-11 | $24.35 | $24.63 | $24.35 | $24.60 | $23.06 | 6,943 |
| 2015-09-10 | $24.39 | $24.47 | $24.31 | $24.46 | $22.93 | 4,121 |
| 2015-09-09 | $24.17 | $24.17 | $24.17 | $24.17 | $22.66 | 470 |
| 2015-09-08 | $24.43 | $24.43 | $23.95 | $24.35 | $22.83 | 39,588 |
| 2015-09-04 | $24.25 | $24.39 | $24.01 | $24.02 | $22.52 | 9,361 |
| 2015-09-03 | $24.76 | $24.82 | $24.32 | $24.32 | $22.80 | 10,761 |
| 2015-09-02 | $24.49 | $24.56 | $24.25 | $24.52 | $22.99 | 7,613 |
| 2015-09-01 | $24.67 | $24.97 | $24.43 | $24.43 | $22.90 | 7,000 |
| 2015-08-31 | $25.05 | $25.66 | $24.94 | $25.47 | $23.88 | 48,957 |
| 2015-08-28 | $24.96 | $25.23 | $24.96 | $25.14 | $23.57 | 2,584 |
| 2015-08-27 | $24.78 | $25.10 | $24.52 | $24.83 | $23.28 | 4,604 |
| 2015-08-26 | $23.96 | $24.18 | $23.59 | $23.82 | $22.33 | 20,021 |