SPDRR S&PR INTERNATIONAL CONSUMER DISCRETIONARY SECTOR ETF (IPD) Exchange: NYSE ARCA
Data as of May 2, 2024
$39.92 ($0.00) 0.00%
SPDRR S&PR INTERNATIONAL CONSUMER DISCRETIONARY SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL CONSUMER DISCRETIONARY SECTOR ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $39.92 |
| Previous Close | $39.92 |
| High | $39.92 |
| Low | $39.92 |
| Adjusted Open | $39.92 |
| Previous Adjusted Close | $39.92 |
| Adjusted High | $39.92 |
| Adjusted Low | $39.92 |
Invest in SPDRR S&PR INTERNATIONAL CONSUMER DISCRETIONARY SECTOR ETF (IPD)
Historical Stock Data for SPDRR S&PR INTERNATIONAL CONSUMER DISCRETIONARY SECTOR ETF (IPD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 0 |
| 2017-07-31 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 0 |
| 2017-07-28 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 0 |
| 2017-07-27 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 0 |
| 2017-07-26 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 0 |
| 2017-07-25 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 0 |
| 2017-07-24 | $39.62 | $39.92 | $39.62 | $39.92 | $39.92 | 693 |
| 2017-07-21 | $40.13 | $40.39 | $39.95 | $40.10 | $40.10 | 19,958 |
| 2017-07-20 | $40.23 | $40.32 | $40.23 | $40.26 | $40.26 | 1,928 |
| 2017-07-19 | $40.16 | $40.30 | $40.09 | $40.17 | $40.17 | 16,646 |
| 2017-07-18 | $40.10 | $40.29 | $39.95 | $39.98 | $39.98 | 7,076 |
| 2017-07-17 | $40.06 | $40.16 | $40.04 | $40.05 | $40.05 | 24,648 |
| 2017-07-14 | $39.88 | $40.23 | $39.88 | $40.12 | $40.12 | 47,180 |
| 2017-07-13 | $39.69 | $40.02 | $39.66 | $39.73 | $39.73 | 93,033 |
| 2017-07-12 | $39.76 | $41.04 | $39.75 | $39.79 | $39.79 | 3,728 |
| 2017-07-11 | $39.45 | $41.01 | $39.22 | $41.01 | $41.01 | 47,930 |
| 2017-07-10 | $39.51 | $41.21 | $39.50 | $40.00 | $40.00 | 19,339 |
| 2017-07-07 | $39.38 | $40.96 | $39.38 | $39.52 | $39.52 | 2,218 |
| 2017-07-06 | $40.00 | $41.05 | $39.26 | $40.14 | $40.14 | 6,342 |
| 2017-07-05 | $40.72 | $41.44 | $40.72 | $41.44 | $41.44 | 675 |
| 2017-07-03 | $40.50 | $42.84 | $39.72 | $39.72 | $39.72 | 1,186 |
| 2017-06-30 | $39.70 | $39.72 | $39.56 | $39.65 | $39.65 | 982 |
| 2017-06-29 | $39.86 | $39.86 | $39.58 | $39.65 | $39.65 | 1,277 |
| 2017-06-28 | $40.03 | $40.11 | $39.90 | $40.06 | $40.06 | 4,117 |
| 2017-06-27 | $39.58 | $39.91 | $39.58 | $39.63 | $39.63 | 1,686 |
| 2017-06-26 | $40.24 | $40.24 | $39.97 | $40.02 | $40.02 | 2,267 |
| 2017-06-23 | $39.89 | $39.99 | $39.82 | $39.82 | $39.82 | 1,286 |
| 2017-06-22 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 681 |
| 2017-06-21 | $42.84 | $42.84 | $39.77 | $39.77 | $39.77 | 1,280 |
| 2017-06-20 | $39.96 | $39.96 | $39.67 | $39.83 | $39.83 | 3,302 |
| 2017-06-19 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 1,031 |
| 2017-06-16 | $39.85 | $39.94 | $39.85 | $39.94 | $39.94 | 752 |
| 2017-06-15 | $39.98 | $40.26 | $39.98 | $40.26 | $39.82 | 6,254 |
| 2017-06-14 | $40.98 | $40.98 | $40.65 | $40.72 | $40.27 | 6,031 |
| 2017-06-13 | $40.66 | $40.70 | $40.60 | $40.70 | $40.25 | 903 |
| 2017-06-12 | $40.36 | $40.36 | $40.21 | $40.30 | $39.86 | 1,426 |
| 2017-06-09 | $40.31 | $40.48 | $40.03 | $40.03 | $39.60 | 2,360 |
| 2017-06-08 | $40.59 | $40.67 | $40.49 | $40.63 | $40.19 | 9,843 |
| 2017-06-07 | $40.94 | $40.94 | $40.60 | $40.60 | $40.16 | 11,820 |
| 2017-06-06 | $40.89 | $40.91 | $40.80 | $40.89 | $40.45 | 1,669 |
| 2017-06-05 | $41.03 | $41.12 | $40.98 | $41.08 | $40.64 | 4,860 |
| 2017-06-02 | $41.00 | $41.15 | $41.00 | $41.15 | $40.70 | 1,108 |
| 2017-06-01 | $40.44 | $40.44 | $40.44 | $40.44 | $40.00 | 2,809 |
| 2017-05-31 | $40.49 | $40.49 | $40.30 | $40.49 | $40.05 | 2,320 |
| 2017-05-30 | $40.27 | $40.50 | $40.27 | $40.50 | $40.06 | 555 |
| 2017-05-26 | $40.14 | $40.39 | $40.14 | $40.27 | $39.84 | 559 |
| 2017-05-25 | $40.49 | $40.49 | $40.35 | $40.49 | $40.05 | 21,166 |
| 2017-05-24 | $40.21 | $40.37 | $40.21 | $40.37 | $39.93 | 1,462 |
| 2017-05-23 | $40.35 | $40.35 | $40.35 | $40.35 | $39.91 | 380 |
| 2017-05-22 | $40.42 | $40.42 | $40.42 | $40.42 | $39.98 | 420 |
| 2017-05-19 | $40.42 | $40.42 | $40.42 | $40.42 | $39.98 | 324 |
| 2017-05-18 | $39.21 | $40.20 | $39.21 | $40.20 | $39.77 | 2,987 |
| 2017-05-17 | $39.87 | $39.98 | $39.76 | $39.76 | $39.33 | 2,008 |
| 2017-05-16 | $40.20 | $40.22 | $40.20 | $40.21 | $39.77 | 3,430 |
| 2017-05-15 | $39.87 | $40.09 | $39.74 | $40.08 | $39.65 | 1,594 |
| 2017-05-12 | $39.67 | $39.97 | $39.63 | $39.86 | $39.43 | 6,574 |
| 2017-05-11 | $39.70 | $39.79 | $39.61 | $39.79 | $39.36 | 7,372 |
| 2017-05-10 | $39.95 | $40.00 | $39.90 | $39.90 | $39.47 | 1,695 |
| 2017-05-09 | $40.01 | $40.01 | $40.01 | $40.01 | $39.58 | 322 |
| 2017-05-08 | $40.05 | $40.05 | $40.05 | $40.05 | $39.62 | 618 |
| 2017-05-05 | $39.90 | $40.06 | $39.85 | $40.05 | $39.62 | 3,391 |
| 2017-05-04 | $39.57 | $39.83 | $39.57 | $39.83 | $39.40 | 45,705 |
| 2017-05-03 | $39.51 | $39.60 | $39.46 | $39.51 | $39.08 | 963 |
| 2017-05-02 | $39.41 | $39.60 | $39.41 | $39.53 | $39.10 | 787 |
| 2017-05-01 | $39.58 | $39.58 | $39.58 | $39.58 | $39.15 | 285 |
| 2017-04-28 | $39.22 | $39.42 | $39.22 | $39.42 | $38.99 | 4,426 |
| 2017-04-27 | $39.28 | $39.37 | $39.28 | $39.34 | $38.92 | 1,795 |
| 2017-04-26 | $39.17 | $39.49 | $39.17 | $39.49 | $39.06 | 2,699 |
| 2017-04-25 | $39.00 | $39.23 | $39.00 | $39.23 | $38.80 | 1,121 |
| 2017-04-24 | $38.73 | $39.00 | $38.73 | $38.99 | $38.57 | 6,547 |
| 2017-04-21 | $38.19 | $38.24 | $38.19 | $38.24 | $37.83 | 2,364 |
| 2017-04-20 | $38.06 | $38.26 | $38.06 | $38.19 | $37.78 | 13,672 |
| 2017-04-19 | $37.64 | $37.64 | $37.64 | $37.64 | $37.24 | 343 |
| 2017-04-18 | $37.71 | $37.76 | $37.71 | $37.76 | $37.35 | 770 |
| 2017-04-17 | $38.00 | $38.00 | $37.92 | $37.93 | $37.52 | 3,056 |
| 2017-04-13 | $37.63 | $37.78 | $37.63 | $37.63 | $37.22 | 3,445 |
| 2017-04-12 | $37.58 | $37.79 | $37.56 | $37.66 | $37.25 | 3,012 |
| 2017-04-11 | $37.59 | $37.59 | $37.59 | $37.59 | $37.18 | 189 |
| 2017-04-10 | $37.58 | $37.66 | $37.43 | $37.59 | $37.18 | 1,286 |
| 2017-04-07 | $37.45 | $37.68 | $37.45 | $37.59 | $37.18 | 771 |
| 2017-04-06 | $37.55 | $37.65 | $37.55 | $37.65 | $37.25 | 449 |
| 2017-04-05 | $37.77 | $37.82 | $37.67 | $37.70 | $37.29 | 7,312 |
| 2017-04-04 | $37.87 | $37.87 | $37.87 | $37.87 | $37.46 | 276 |
| 2017-04-03 | $37.92 | $37.96 | $37.92 | $37.96 | $37.55 | 443 |
| 2017-03-31 | $37.96 | $37.96 | $37.96 | $37.96 | $37.55 | 587 |
| 2017-03-30 | $38.30 | $38.30 | $38.16 | $38.17 | $37.75 | 15,541 |
| 2017-03-29 | $38.26 | $38.27 | $38.26 | $38.27 | $37.85 | 843 |
| 2017-03-28 | $38.34 | $38.34 | $38.34 | $38.34 | $37.93 | 284 |
| 2017-03-27 | $38.17 | $38.19 | $38.17 | $38.19 | $37.78 | 493 |
| 2017-03-24 | $38.24 | $38.24 | $38.24 | $38.24 | $37.83 | 176 |
| 2017-03-23 | $37.90 | $37.90 | $37.90 | $37.90 | $37.49 | 917 |
| 2017-03-22 | $37.71 | $37.91 | $37.61 | $37.91 | $37.50 | 1,147 |
| 2017-03-21 | $38.41 | $38.41 | $37.73 | $37.73 | $37.32 | 2,148 |
| 2017-03-20 | $38.14 | $38.14 | $37.84 | $37.84 | $37.43 | 2,115 |
| 2017-03-17 | $37.96 | $38.08 | $37.96 | $38.08 | $37.67 | 1,215 |
| 2017-03-16 | $37.90 | $38.12 | $37.88 | $37.99 | $37.58 | 4,424 |
| 2017-03-15 | $37.48 | $37.93 | $37.48 | $37.93 | $37.52 | 2,951 |
| 2017-03-14 | $37.44 | $37.52 | $37.40 | $37.46 | $37.06 | 1,327 |
| 2017-03-13 | $37.80 | $37.80 | $37.68 | $37.68 | $37.27 | 489 |
| 2017-03-10 | $37.51 | $37.54 | $37.45 | $37.46 | $37.05 | 2,350 |
| 2017-03-09 | $37.15 | $37.15 | $37.15 | $37.15 | $36.75 | 326 |
| 2017-03-08 | $37.04 | $37.04 | $37.04 | $37.04 | $36.64 | 351 |
| 2017-03-07 | $36.94 | $37.05 | $36.94 | $37.04 | $36.64 | 537 |
| 2017-03-06 | $37.18 | $37.18 | $37.01 | $37.01 | $36.61 | 607 |
| 2017-03-03 | $36.98 | $37.06 | $36.91 | $37.04 | $36.64 | 4,766 |
| 2017-03-02 | $37.12 | $37.12 | $37.08 | $37.08 | $36.68 | 372 |
| 2017-03-01 | $37.18 | $37.18 | $37.18 | $37.18 | $36.78 | 16 |
| 2017-02-28 | $37.18 | $37.18 | $37.18 | $37.18 | $36.78 | 455 |
| 2017-02-27 | $36.97 | $37.04 | $36.97 | $37.04 | $36.64 | 793 |
| 2017-02-24 | $36.98 | $37.07 | $36.90 | $37.04 | $36.64 | 1,477 |
| 2017-02-23 | $37.17 | $37.45 | $37.17 | $37.38 | $36.98 | 1,075 |
| 2017-02-22 | $37.25 | $37.25 | $37.25 | $37.25 | $36.85 | 299 |
| 2017-02-21 | $37.13 | $37.25 | $37.02 | $37.25 | $36.85 | 3,478 |
| 2017-02-17 | $36.87 | $37.05 | $36.85 | $37.05 | $36.65 | 432 |
| 2017-02-16 | $36.96 | $37.19 | $36.96 | $37.13 | $36.73 | 889 |
| 2017-02-15 | $37.04 | $37.04 | $37.04 | $37.04 | $36.64 | 252 |
| 2017-02-14 | $37.09 | $37.20 | $37.07 | $37.20 | $36.79 | 8,371 |
| 2017-02-13 | $36.83 | $37.04 | $36.83 | $36.95 | $36.55 | 2,059 |
| 2017-02-10 | $36.83 | $36.83 | $36.72 | $36.72 | $36.32 | 960 |
| 2017-02-09 | $36.33 | $36.59 | $36.33 | $36.35 | $35.96 | 8,269 |
| 2017-02-08 | $36.55 | $36.55 | $36.36 | $36.40 | $36.00 | 980 |
| 2017-02-07 | $36.39 | $36.39 | $36.39 | $36.39 | $36.00 | 233 |
| 2017-02-06 | $36.36 | $36.42 | $36.34 | $36.42 | $36.03 | 1,144 |
| 2017-02-03 | $36.58 | $36.84 | $36.58 | $36.84 | $36.44 | 9,317 |
| 2017-02-02 | $36.68 | $36.80 | $36.60 | $36.60 | $36.20 | 6,421 |
| 2017-02-01 | $36.84 | $36.84 | $36.70 | $36.83 | $36.44 | 1,801 |
| 2017-01-31 | $36.63 | $36.63 | $36.55 | $36.59 | $36.20 | 1,272 |
| 2017-01-30 | $36.67 | $36.72 | $36.51 | $36.61 | $36.21 | 4,117 |
| 2017-01-27 | $36.75 | $36.80 | $36.66 | $36.76 | $36.36 | 6,894 |
| 2017-01-26 | $36.98 | $37.16 | $36.91 | $36.95 | $36.55 | 36,067 |
| 2017-01-25 | $36.99 | $36.99 | $36.99 | $36.99 | $36.59 | 1,518 |
| 2017-01-24 | $36.80 | $37.06 | $36.74 | $36.98 | $36.58 | 2,872 |
| 2017-01-23 | $36.87 | $36.87 | $36.78 | $36.87 | $36.47 | 2,012 |
| 2017-01-20 | $36.92 | $36.92 | $36.69 | $36.82 | $36.42 | 1,254 |
| 2017-01-19 | $36.66 | $36.70 | $36.63 | $36.63 | $36.24 | 1,316 |
| 2017-01-18 | $36.80 | $36.80 | $36.80 | $36.80 | $36.40 | 218 |
| 2017-01-17 | $36.86 | $36.99 | $36.86 | $36.99 | $36.59 | 1,230 |
| 2017-01-13 | $37.13 | $37.23 | $37.04 | $37.23 | $36.83 | 10,914 |
| 2017-01-12 | $36.88 | $36.96 | $36.71 | $36.95 | $36.55 | 4,259 |
| 2017-01-11 | $36.57 | $36.85 | $36.55 | $36.79 | $36.39 | 1,320 |
| 2017-01-10 | $36.63 | $36.86 | $36.61 | $36.64 | $36.24 | 1,516 |
| 2017-01-09 | $36.51 | $36.64 | $36.44 | $36.46 | $36.07 | 3,308 |
| 2017-01-06 | $36.65 | $36.65 | $36.25 | $36.41 | $36.02 | 10,144 |
| 2017-01-05 | $36.87 | $36.88 | $36.87 | $36.88 | $36.48 | 17,999 |
| 2017-01-04 | $36.45 | $36.59 | $36.28 | $36.30 | $35.91 | 13,101 |
| 2017-01-03 | $36.28 | $36.28 | $35.94 | $36.14 | $35.75 | 1,465 |
| 2016-12-30 | $35.87 | $36.07 | $35.87 | $35.99 | $35.60 | 2,226 |
| 2016-12-29 | $35.74 | $35.74 | $35.74 | $35.74 | $35.35 | 587 |
| 2016-12-28 | $35.78 | $35.86 | $35.78 | $35.86 | $35.47 | 327 |
| 2016-12-27 | $35.89 | $36.07 | $35.89 | $36.07 | $35.68 | 507 |
| 2016-12-23 | $35.93 | $36.18 | $35.93 | $36.18 | $35.79 | 9,578 |
| 2016-12-22 | $36.00 | $36.00 | $35.91 | $35.91 | $35.52 | 948 |
| 2016-12-21 | $36.03 | $36.03 | $35.92 | $35.92 | $35.53 | 1,768 |
| 2016-12-20 | $36.04 | $36.09 | $36.04 | $36.09 | $35.70 | 412 |
| 2016-12-19 | $36.13 | $36.15 | $36.13 | $36.15 | $35.76 | 508 |
| 2016-12-16 | $35.94 | $35.94 | $35.94 | $35.94 | $35.55 | 493 |
| 2016-12-15 | $36.16 | $36.16 | $36.01 | $36.13 | $35.48 | 3,196 |
| 2016-12-14 | $36.62 | $36.93 | $36.62 | $36.93 | $36.27 | 461 |
| 2016-12-13 | $36.86 | $36.86 | $36.71 | $36.85 | $36.19 | 785 |
| 2016-12-12 | $36.53 | $36.53 | $36.35 | $36.35 | $35.70 | 631 |
| 2016-12-09 | $36.22 | $36.42 | $36.22 | $36.42 | $35.77 | 2,079 |
| 2016-12-08 | $36.28 | $36.48 | $36.28 | $36.41 | $35.76 | 3,886 |
| 2016-12-07 | $35.67 | $35.67 | $35.67 | $35.67 | $35.03 | 455 |
| 2016-12-06 | $35.67 | $35.67 | $35.67 | $35.67 | $35.03 | 143 |
| 2016-12-05 | $35.49 | $35.61 | $35.49 | $35.61 | $34.98 | 1,634 |
| 2016-12-02 | $35.23 | $35.23 | $35.23 | $35.23 | $34.60 | 136 |
| 2016-12-01 | $35.44 | $35.44 | $35.13 | $35.23 | $34.60 | 1,082 |
| 2016-11-30 | $35.53 | $35.53 | $35.53 | $35.53 | $34.90 | 460 |
| 2016-11-29 | $35.26 | $35.61 | $35.26 | $35.45 | $34.82 | 712 |
| 2016-11-28 | $35.24 | $35.24 | $35.19 | $35.19 | $34.56 | 764 |
| 2016-11-25 | $35.11 | $35.11 | $35.11 | $35.11 | $34.48 | 81 |
| 2016-11-23 | $35.20 | $35.20 | $35.11 | $35.11 | $34.48 | 412 |
| 2016-11-22 | $35.05 | $35.05 | $35.05 | $35.05 | $34.43 | 112 |
| 2016-11-21 | $35.05 | $35.05 | $35.05 | $35.05 | $34.43 | 428 |
| 2016-11-18 | $34.92 | $34.96 | $34.86 | $34.95 | $34.33 | 732 |
| 2016-11-17 | $35.09 | $35.09 | $34.94 | $34.95 | $34.33 | 1,769 |
| 2016-11-16 | $34.60 | $35.00 | $34.60 | $35.00 | $34.38 | 681 |
| 2016-11-15 | $34.79 | $34.98 | $34.79 | $34.95 | $34.32 | 2,252 |
| 2016-11-14 | $34.73 | $34.73 | $34.73 | $34.73 | $34.11 | 100 |
| 2016-11-11 | $34.89 | $34.89 | $34.89 | $34.89 | $34.27 | 102 |
| 2016-11-10 | $34.91 | $35.03 | $34.91 | $34.94 | $34.32 | 1,309 |
| 2016-11-09 | $34.97 | $35.45 | $34.97 | $35.39 | $34.76 | 880 |
| 2016-11-08 | $35.57 | $35.88 | $35.57 | $35.83 | $35.20 | 858 |
| 2016-11-07 | $35.60 | $35.73 | $35.60 | $35.73 | $35.10 | 687 |
| 2016-11-04 | $35.22 | $35.36 | $35.22 | $35.36 | $34.74 | 539 |
| 2016-11-03 | $35.68 | $35.68 | $35.68 | $35.68 | $35.04 | 519 |
| 2016-11-02 | $35.69 | $35.69 | $35.63 | $35.63 | $35.00 | 378 |
| 2016-11-01 | $36.05 | $36.17 | $36.05 | $36.17 | $35.52 | 750 |
| 2016-10-31 | $36.01 | $36.02 | $36.01 | $36.02 | $35.38 | 466 |
| 2016-10-28 | $35.85 | $35.98 | $35.85 | $35.96 | $35.32 | 911 |
| 2016-10-27 | $36.16 | $36.16 | $36.16 | $36.16 | $35.51 | 23 |
| 2016-10-26 | $35.70 | $36.16 | $35.70 | $36.16 | $35.51 | 737 |
| 2016-10-25 | $36.08 | $36.08 | $36.08 | $36.08 | $35.44 | 484 |
| 2016-10-24 | $36.05 | $36.05 | $35.95 | $35.95 | $35.31 | 635 |
| 2016-10-21 | $35.94 | $35.94 | $35.94 | $35.94 | $35.30 | 184 |
| 2016-10-20 | $36.21 | $36.30 | $36.21 | $36.30 | $35.65 | 1,261 |
| 2016-10-19 | $36.18 | $36.32 | $36.18 | $36.32 | $35.67 | 361 |
| 2016-10-18 | $35.98 | $35.98 | $35.96 | $35.96 | $35.32 | 540 |
| 2016-10-17 | $35.61 | $35.73 | $35.61 | $35.63 | $35.00 | 1,551 |
| 2016-10-14 | $35.88 | $35.88 | $35.88 | $35.88 | $35.24 | 135 |
| 2016-10-13 | $35.52 | $35.88 | $35.33 | $35.88 | $35.24 | 11,206 |
| 2016-10-12 | $35.94 | $35.94 | $35.80 | $35.80 | $35.16 | 1,818 |
| 2016-10-11 | $35.92 | $36.00 | $35.87 | $35.87 | $35.23 | 641 |
| 2016-10-10 | $35.98 | $35.98 | $35.98 | $35.98 | $35.34 | 13 |
| 2016-10-07 | $35.98 | $35.98 | $35.98 | $35.98 | $35.34 | 369 |
| 2016-10-06 | $36.40 | $36.43 | $36.36 | $36.43 | $35.78 | 520 |
| 2016-10-05 | $36.63 | $36.63 | $36.63 | $36.63 | $35.98 | 366 |
| 2016-10-04 | $36.50 | $36.52 | $36.37 | $36.37 | $35.72 | 551 |
| 2016-10-03 | $36.14 | $36.14 | $36.14 | $36.14 | $35.50 | 136 |
| 2016-09-30 | $36.20 | $36.42 | $36.09 | $36.35 | $35.70 | 2,329 |
| 2016-09-29 | $36.27 | $36.27 | $36.27 | $36.27 | $35.63 | 50 |
| 2016-09-28 | $36.27 | $36.27 | $36.27 | $36.27 | $35.63 | 4 |
| 2016-09-27 | $36.24 | $36.27 | $36.24 | $36.27 | $35.63 | 687 |
| 2016-09-26 | $36.15 | $36.15 | $36.03 | $36.03 | $35.39 | 914 |
| 2016-09-23 | $36.46 | $36.58 | $36.46 | $36.58 | $35.93 | 476 |
| 2016-09-22 | $36.90 | $36.96 | $36.84 | $36.96 | $36.30 | 499 |
| 2016-09-21 | $36.42 | $36.42 | $36.42 | $36.42 | $35.77 | 820 |
| 2016-09-20 | $35.53 | $35.53 | $35.53 | $35.53 | $34.90 | 44 |
| 2016-09-19 | $35.53 | $35.53 | $35.53 | $35.53 | $34.90 | 113 |