SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF) Exchange: NYSE ARCA
Data as of May 3, 2024
$22.59 ($0.00) 0.00%
SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $22.59 |
| Previous Close | $22.59 |
| High | $22.59 |
| Low | $22.59 |
| Adjusted Open | $22.59 |
| Previous Adjusted Close | $22.59 |
| Adjusted High | $22.59 |
| Adjusted Low | $22.59 |
Invest in SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF)
Historical Stock Data for SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-07-31 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-07-28 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-07-27 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-07-26 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-07-25 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2017-07-24 | $22.58 | $22.59 | $22.51 | $22.59 | $22.59 | 1,524 |
| 2017-07-21 | $22.61 | $22.61 | $22.08 | $22.40 | $22.40 | 24,218 |
| 2017-07-20 | $22.48 | $22.75 | $22.33 | $22.33 | $22.33 | 1,221 |
| 2017-07-19 | $22.34 | $22.50 | $22.07 | $22.36 | $22.36 | 1,737 |
| 2017-07-18 | $22.40 | $22.40 | $22.20 | $22.40 | $22.40 | 1,865 |
| 2017-07-17 | $22.02 | $22.33 | $22.02 | $22.18 | $22.18 | 4,543 |
| 2017-07-14 | $22.12 | $22.48 | $22.10 | $22.48 | $22.48 | 23,284 |
| 2017-07-13 | $22.33 | $22.37 | $21.94 | $22.17 | $22.17 | 17,250 |
| 2017-07-12 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,800 |
| 2017-07-11 | $21.96 | $22.04 | $21.94 | $21.99 | $21.99 | 1,363 |
| 2017-07-10 | $21.88 | $22.08 | $21.83 | $22.08 | $22.08 | 2,140 |
| 2017-07-07 | $22.09 | $22.09 | $21.80 | $22.09 | $22.09 | 1,933 |
| 2017-07-06 | $22.10 | $22.10 | $21.83 | $21.85 | $21.85 | 36,832 |
| 2017-07-05 | $21.57 | $24.26 | $21.57 | $24.18 | $24.18 | 1,415 |
| 2017-07-03 | $22.02 | $22.04 | $21.78 | $21.78 | $21.78 | 2,588 |
| 2017-06-30 | $21.77 | $22.00 | $21.35 | $22.00 | $22.00 | 5,137 |
| 2017-06-29 | $21.76 | $22.00 | $21.30 | $21.30 | $21.30 | 1,028 |
| 2017-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 559 |
| 2017-06-27 | $21.11 | $22.00 | $21.11 | $21.29 | $21.29 | 2,171 |
| 2017-06-26 | $21.13 | $21.14 | $21.13 | $21.14 | $21.14 | 305 |
| 2017-06-23 | $21.02 | $21.06 | $21.00 | $21.06 | $21.06 | 396 |
| 2017-06-22 | $20.97 | $20.97 | $20.81 | $20.81 | $20.81 | 1,548 |
| 2017-06-21 | $20.94 | $20.99 | $20.90 | $20.90 | $20.90 | 1,072 |
| 2017-06-20 | $21.12 | $21.12 | $21.04 | $21.04 | $21.04 | 1,191 |
| 2017-06-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 162 |
| 2017-06-16 | $21.15 | $21.15 | $21.10 | $21.15 | $21.15 | 9,227 |
| 2017-06-15 | $21.18 | $21.18 | $21.18 | $21.18 | $20.84 | 151 |
| 2017-06-14 | $21.62 | $21.63 | $21.62 | $21.63 | $21.28 | 400 |
| 2017-06-13 | $21.58 | $21.64 | $21.53 | $21.64 | $21.29 | 1,710 |
| 2017-06-12 | $21.47 | $21.47 | $21.31 | $21.31 | $20.97 | 333 |
| 2017-06-09 | $21.51 | $21.51 | $21.51 | $21.51 | $21.17 | 906 |
| 2017-06-08 | $21.41 | $21.41 | $21.33 | $21.33 | $20.99 | 311 |
| 2017-06-07 | $21.08 | $21.08 | $21.08 | $21.08 | $20.74 | 1 |
| 2017-06-06 | $21.08 | $21.08 | $21.08 | $21.08 | $20.74 | 123 |
| 2017-06-05 | $21.15 | $21.15 | $21.15 | $21.15 | $20.81 | 432 |
| 2017-06-02 | $21.37 | $21.39 | $21.21 | $21.37 | $21.03 | 6,423 |
| 2017-06-01 | $21.09 | $21.09 | $21.09 | $21.09 | $20.75 | 2,009 |
| 2017-05-31 | $21.14 | $21.14 | $21.14 | $21.14 | $20.80 | 1,615 |
| 2017-05-30 | $21.34 | $21.34 | $21.04 | $21.04 | $20.70 | 5,414 |
| 2017-05-26 | $22.00 | $22.00 | $21.30 | $21.30 | $20.96 | 603 |
| 2017-05-25 | $21.46 | $21.57 | $21.19 | $21.57 | $21.22 | 20,252 |
| 2017-05-24 | $21.30 | $21.38 | $21.19 | $21.28 | $20.94 | 4,346 |
| 2017-05-23 | $21.34 | $21.34 | $21.32 | $21.34 | $21.00 | 2,434 |
| 2017-05-22 | $21.44 | $21.44 | $21.24 | $21.24 | $20.90 | 28,741 |
| 2017-05-19 | $21.32 | $21.41 | $21.29 | $21.29 | $20.95 | 5,643 |
| 2017-05-18 | $22.36 | $22.36 | $20.84 | $21.67 | $21.32 | 4,299 |
| 2017-05-17 | $21.53 | $21.53 | $21.53 | $21.53 | $21.19 | 74 |
| 2017-05-16 | $21.54 | $21.54 | $21.52 | $21.53 | $21.19 | 584 |
| 2017-05-15 | $22.13 | $22.13 | $21.45 | $21.46 | $21.12 | 5,159 |
| 2017-05-12 | $21.65 | $21.95 | $21.55 | $21.57 | $21.22 | 16,490 |
| 2017-05-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.65 | 0 |
| 2017-05-10 | $21.21 | $22.00 | $21.21 | $22.00 | $21.65 | 781 |
| 2017-05-09 | $21.64 | $21.64 | $21.36 | $21.39 | $21.05 | 2,636 |
| 2017-05-08 | $21.30 | $21.52 | $21.30 | $21.47 | $21.13 | 345 |
| 2017-05-05 | $21.56 | $21.89 | $21.53 | $21.70 | $21.35 | 1,913 |
| 2017-05-04 | $22.00 | $22.00 | $21.50 | $21.50 | $21.16 | 3,057 |
| 2017-05-03 | $21.83 | $21.97 | $21.52 | $21.52 | $21.18 | 2,500 |
| 2017-05-02 | $21.03 | $21.98 | $21.03 | $21.98 | $21.63 | 2,677 |
| 2017-05-01 | $21.14 | $21.14 | $21.14 | $21.14 | $20.80 | 16 |
| 2017-04-28 | $21.14 | $21.14 | $21.14 | $21.14 | $20.80 | 3,701 |
| 2017-04-27 | $21.13 | $21.13 | $20.94 | $20.95 | $20.61 | 3,385 |
| 2017-04-26 | $21.26 | $21.30 | $21.20 | $21.20 | $20.86 | 3,353 |
| 2017-04-25 | $21.21 | $21.32 | $21.21 | $21.32 | $20.98 | 2,851 |
| 2017-04-24 | $20.72 | $21.00 | $20.72 | $21.00 | $20.66 | 788 |
| 2017-04-21 | $20.45 | $20.46 | $20.41 | $20.41 | $20.08 | 1,463 |
| 2017-04-20 | $20.20 | $20.20 | $20.20 | $20.20 | $19.88 | 63 |
| 2017-04-19 | $20.20 | $20.20 | $20.20 | $20.20 | $19.88 | 435 |
| 2017-04-18 | $19.98 | $19.98 | $19.98 | $19.98 | $19.66 | 146 |
| 2017-04-17 | $20.16 | $20.32 | $20.13 | $20.22 | $19.90 | 4,276 |
| 2017-04-13 | $20.02 | $20.14 | $20.02 | $20.11 | $19.79 | 578 |
| 2017-04-12 | $20.37 | $20.37 | $20.33 | $20.33 | $20.00 | 398 |
| 2017-04-11 | $20.26 | $20.26 | $20.16 | $20.22 | $19.90 | 1,545 |
| 2017-04-10 | $20.25 | $20.38 | $20.09 | $20.28 | $19.96 | 2,476 |
| 2017-04-07 | $20.37 | $20.37 | $20.30 | $20.31 | $19.99 | 1,747 |
| 2017-04-06 | $20.44 | $20.44 | $20.36 | $20.39 | $20.06 | 921 |
| 2017-04-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.17 | 73 |
| 2017-04-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.17 | 263 |
| 2017-04-03 | $20.70 | $20.71 | $20.43 | $20.46 | $20.13 | 4,251 |
| 2017-03-31 | $20.81 | $20.81 | $20.62 | $20.70 | $20.37 | 8,102 |
| 2017-03-30 | $20.75 | $20.75 | $20.75 | $20.75 | $20.42 | 809 |
| 2017-03-29 | $20.62 | $20.70 | $20.62 | $20.70 | $20.37 | 884 |
| 2017-03-28 | $20.68 | $20.68 | $20.68 | $20.68 | $20.35 | 0 |
| 2017-03-27 | $20.44 | $20.68 | $20.44 | $20.68 | $20.35 | 1,630 |
| 2017-03-24 | $20.47 | $20.66 | $20.47 | $20.47 | $20.14 | 860 |
| 2017-03-23 | $20.43 | $20.61 | $20.43 | $20.61 | $20.28 | 905 |
| 2017-03-22 | $20.40 | $20.53 | $20.40 | $20.53 | $20.20 | 2,578 |
| 2017-03-21 | $20.70 | $20.70 | $20.49 | $20.64 | $20.31 | 2,622 |
| 2017-03-20 | $20.78 | $20.78 | $20.70 | $20.70 | $20.37 | 2,205 |
| 2017-03-17 | $20.74 | $20.78 | $20.67 | $20.78 | $20.45 | 2,890 |
| 2017-03-16 | $20.69 | $20.69 | $20.69 | $20.69 | $20.29 | 232 |
| 2017-03-15 | $20.59 | $20.78 | $20.59 | $20.78 | $20.38 | 456 |
| 2017-03-14 | $20.28 | $20.46 | $20.28 | $20.32 | $19.93 | 1,279 |
| 2017-03-13 | $20.60 | $20.67 | $20.27 | $20.47 | $20.08 | 7,415 |
| 2017-03-10 | $20.53 | $20.56 | $20.45 | $20.53 | $20.13 | 3,991 |
| 2017-03-09 | $20.23 | $20.38 | $20.23 | $20.38 | $19.99 | 3,006 |
| 2017-03-08 | $20.28 | $20.28 | $20.05 | $20.06 | $19.67 | 1,250 |
| 2017-03-07 | $20.11 | $20.26 | $20.11 | $20.26 | $19.87 | 703 |
| 2017-03-06 | $20.27 | $20.31 | $20.21 | $20.21 | $19.82 | 3,565 |
| 2017-03-03 | $20.36 | $20.40 | $20.35 | $20.39 | $20.00 | 2,889 |
| 2017-03-02 | $20.23 | $20.23 | $20.05 | $20.20 | $19.81 | 1,208 |
| 2017-03-01 | $20.28 | $20.38 | $20.28 | $20.38 | $19.99 | 436 |
| 2017-02-28 | $20.05 | $20.05 | $20.05 | $20.05 | $19.66 | 100 |
| 2017-02-27 | $20.04 | $20.04 | $20.04 | $20.04 | $19.65 | 2 |
| 2017-02-24 | $20.27 | $20.27 | $20.03 | $20.04 | $19.65 | 703 |
| 2017-02-23 | $20.28 | $20.28 | $20.28 | $20.28 | $19.89 | 225 |
| 2017-02-22 | $20.36 | $20.36 | $20.06 | $20.06 | $19.67 | 538 |
| 2017-02-21 | $20.13 | $20.37 | $20.13 | $20.31 | $19.92 | 3,137 |
| 2017-02-17 | $20.39 | $20.39 | $20.36 | $20.36 | $19.97 | 426 |
| 2017-02-16 | $20.34 | $20.51 | $20.34 | $20.42 | $20.03 | 1,278 |
| 2017-02-15 | $20.39 | $20.48 | $20.27 | $20.27 | $19.88 | 9,673 |
| 2017-02-14 | $20.18 | $20.18 | $20.18 | $20.18 | $19.79 | 5 |
| 2017-02-13 | $20.33 | $20.33 | $20.10 | $20.18 | $19.79 | 2,477 |
| 2017-02-10 | $20.07 | $20.19 | $20.03 | $20.03 | $19.64 | 897 |
| 2017-02-09 | $20.15 | $20.15 | $20.05 | $20.05 | $19.66 | 245 |
| 2017-02-08 | $19.81 | $20.01 | $19.80 | $20.01 | $19.62 | 1,568 |
| 2017-02-07 | $20.27 | $20.27 | $20.02 | $20.02 | $19.63 | 804 |
| 2017-02-06 | $19.87 | $20.10 | $19.87 | $20.06 | $19.67 | 1,091 |
| 2017-02-03 | $19.97 | $19.97 | $19.97 | $19.97 | $19.59 | 61 |
| 2017-02-02 | $19.97 | $19.97 | $19.97 | $19.97 | $19.59 | 0 |
| 2017-02-01 | $20.03 | $20.21 | $19.97 | $19.97 | $19.59 | 1,241 |
| 2017-01-31 | $19.98 | $20.01 | $19.94 | $19.94 | $19.56 | 1,099 |
| 2017-01-30 | $19.84 | $20.03 | $19.79 | $19.94 | $19.55 | 13,535 |
| 2017-01-27 | $20.40 | $20.40 | $20.21 | $20.24 | $19.85 | 15,715 |
| 2017-01-26 | $20.27 | $20.35 | $20.27 | $20.35 | $19.96 | 1,034 |
| 2017-01-25 | $20.17 | $20.34 | $20.15 | $20.27 | $19.88 | 9,266 |
| 2017-01-24 | $20.10 | $20.10 | $19.77 | $20.00 | $19.61 | 11,455 |
| 2017-01-23 | $19.62 | $19.76 | $19.62 | $19.76 | $19.38 | 570 |
| 2017-01-20 | $19.82 | $19.82 | $19.62 | $19.62 | $19.24 | 518 |
| 2017-01-19 | $19.73 | $19.73 | $19.73 | $19.73 | $19.35 | 466 |
| 2017-01-18 | $19.93 | $19.93 | $19.70 | $19.70 | $19.32 | 2,659 |
| 2017-01-17 | $19.75 | $19.92 | $19.75 | $19.79 | $19.41 | 2,189 |
| 2017-01-13 | $20.03 | $20.03 | $20.03 | $20.03 | $19.64 | 289 |
| 2017-01-12 | $20.03 | $20.03 | $19.70 | $19.93 | $19.55 | 2,248 |
| 2017-01-11 | $19.75 | $19.90 | $19.75 | $19.77 | $19.39 | 11,451 |
| 2017-01-10 | $19.55 | $19.55 | $19.55 | $19.55 | $19.17 | 300 |
| 2017-01-09 | $19.79 | $19.79 | $19.59 | $19.59 | $19.21 | 746 |
| 2017-01-06 | $19.72 | $19.72 | $19.72 | $19.72 | $19.34 | 309 |
| 2017-01-05 | $19.95 | $19.95 | $19.95 | $19.95 | $19.56 | 674 |
| 2017-01-04 | $19.84 | $19.84 | $19.83 | $19.83 | $19.45 | 2,060 |
| 2017-01-03 | $19.64 | $19.64 | $19.30 | $19.41 | $19.04 | 6,649 |
| 2016-12-30 | $19.06 | $19.37 | $19.06 | $19.37 | $19.00 | 1,289 |
| 2016-12-29 | $19.00 | $19.23 | $18.86 | $19.23 | $18.86 | 4,946 |
| 2016-12-28 | $19.03 | $19.25 | $19.03 | $19.25 | $18.88 | 692 |
| 2016-12-27 | $19.00 | $19.42 | $19.00 | $19.42 | $19.05 | 4,318 |
| 2016-12-23 | $19.21 | $19.27 | $19.19 | $19.27 | $18.90 | 1,248 |
| 2016-12-22 | $19.15 | $19.28 | $19.15 | $19.28 | $18.91 | 2,347 |
| 2016-12-21 | $19.48 | $19.48 | $19.32 | $19.32 | $18.95 | 522 |
| 2016-12-20 | $19.26 | $19.26 | $19.26 | $19.26 | $18.88 | 2,153 |
| 2016-12-19 | $19.33 | $19.48 | $19.32 | $19.32 | $18.95 | 2,416 |
| 2016-12-16 | $19.17 | $19.40 | $19.17 | $19.37 | $19.00 | 13,252 |
| 2016-12-15 | $19.73 | $19.88 | $19.62 | $19.67 | $19.07 | 5,118 |
| 2016-12-14 | $20.63 | $20.63 | $19.70 | $19.70 | $19.10 | 5,242 |
| 2016-12-13 | $19.97 | $20.21 | $19.97 | $20.18 | $19.56 | 1,130 |
| 2016-12-12 | $20.03 | $20.03 | $19.97 | $20.00 | $19.39 | 674 |
| 2016-12-09 | $19.68 | $20.12 | $19.68 | $20.12 | $19.51 | 1,870 |
| 2016-12-08 | $20.11 | $20.19 | $20.07 | $20.19 | $19.57 | 1,929 |
| 2016-12-07 | $19.86 | $20.05 | $19.80 | $19.93 | $19.32 | 3,502 |
| 2016-12-06 | $19.44 | $19.60 | $19.34 | $19.56 | $18.97 | 2,966 |
| 2016-12-05 | $19.35 | $19.35 | $19.23 | $19.30 | $18.71 | 2,023 |
| 2016-12-02 | $19.12 | $19.19 | $18.92 | $19.19 | $18.60 | 3,562 |
| 2016-12-01 | $18.91 | $19.13 | $18.80 | $19.07 | $18.49 | 4,144 |
| 2016-11-30 | $18.99 | $19.02 | $18.84 | $18.90 | $18.32 | 3,609 |
| 2016-11-29 | $18.83 | $19.18 | $18.83 | $19.00 | $18.42 | 4,658 |
| 2016-11-28 | $19.28 | $19.28 | $19.21 | $19.21 | $18.62 | 341 |
| 2016-11-25 | $18.96 | $19.31 | $18.96 | $19.31 | $18.72 | 1,332 |
| 2016-11-23 | $19.05 | $19.05 | $18.77 | $18.90 | $18.32 | 2,757 |
| 2016-11-22 | $19.19 | $19.45 | $19.15 | $19.15 | $18.57 | 1,636 |
| 2016-11-21 | $19.15 | $19.15 | $19.15 | $19.15 | $18.57 | 9 |
| 2016-11-18 | $19.14 | $19.15 | $19.11 | $19.15 | $18.57 | 904 |
| 2016-11-17 | $16.67 | $19.34 | $16.67 | $19.04 | $18.46 | 5,742 |
| 2016-11-16 | $18.97 | $18.97 | $18.94 | $18.96 | $18.38 | 5,681 |
| 2016-11-15 | $19.56 | $19.56 | $19.01 | $19.49 | $18.90 | 10,605 |
| 2016-11-14 | $18.61 | $18.92 | $18.61 | $18.92 | $18.34 | 2,905 |
| 2016-11-11 | $18.46 | $18.67 | $18.46 | $18.67 | $18.10 | 460 |
| 2016-11-10 | $18.97 | $18.97 | $18.97 | $18.97 | $18.39 | 53 |
| 2016-11-09 | $18.91 | $19.08 | $18.43 | $18.97 | $18.39 | 1,144 |
| 2016-11-08 | $18.38 | $18.80 | $18.33 | $18.45 | $17.89 | 4,212 |
| 2016-11-07 | $18.36 | $18.43 | $18.30 | $18.41 | $17.85 | 3,813 |
| 2016-11-04 | $18.21 | $18.21 | $18.16 | $18.16 | $17.61 | 3,474 |
| 2016-11-03 | $18.24 | $18.24 | $18.20 | $18.20 | $17.65 | 221 |
| 2016-11-02 | $20.41 | $21.25 | $18.35 | $18.60 | $18.03 | 10,994 |
| 2016-11-01 | $19.20 | $19.45 | $18.47 | $18.55 | $17.98 | 3,806 |
| 2016-10-31 | $18.45 | $19.63 | $18.38 | $18.40 | $17.84 | 5,617 |
| 2016-10-28 | $18.40 | $18.40 | $18.38 | $18.38 | $17.82 | 880 |
| 2016-10-27 | $18.36 | $18.36 | $18.36 | $18.36 | $17.80 | 400 |
| 2016-10-26 | $18.39 | $18.43 | $18.39 | $18.41 | $17.85 | 340 |
| 2016-10-25 | $18.41 | $18.41 | $18.40 | $18.40 | $17.84 | 204 |
| 2016-10-24 | $18.47 | $18.47 | $18.39 | $18.42 | $17.86 | 3,900 |
| 2016-10-21 | $18.21 | $18.21 | $18.21 | $18.21 | $17.65 | 500 |
| 2016-10-20 | $18.28 | $18.28 | $18.21 | $18.21 | $17.66 | 201 |
| 2016-10-19 | $18.22 | $18.29 | $18.22 | $18.23 | $17.67 | 1,524 |
| 2016-10-18 | $18.23 | $18.23 | $18.14 | $18.17 | $17.62 | 1,493 |
| 2016-10-17 | $17.93 | $17.97 | $17.89 | $17.92 | $17.37 | 6,061 |
| 2016-10-14 | $18.09 | $18.09 | $17.92 | $17.93 | $17.38 | 3,076 |
| 2016-10-13 | $17.64 | $17.83 | $17.64 | $17.83 | $17.28 | 1,471 |
| 2016-10-12 | $17.93 | $18.01 | $17.93 | $18.01 | $17.46 | 2,570 |
| 2016-10-11 | $18.04 | $18.04 | $17.94 | $17.97 | $17.42 | 4,841 |
| 2016-10-10 | $18.21 | $18.27 | $18.18 | $18.24 | $17.69 | 11,504 |
| 2016-10-07 | $18.08 | $18.08 | $18.08 | $18.08 | $17.53 | 126 |
| 2016-10-06 | $18.15 | $18.22 | $18.13 | $18.19 | $17.64 | 84,946 |
| 2016-10-05 | $18.17 | $18.19 | $18.14 | $18.14 | $17.58 | 1,974 |
| 2016-10-04 | $17.91 | $17.91 | $17.91 | $17.91 | $17.36 | 0 |
| 2016-10-03 | $17.91 | $17.91 | $17.90 | $17.91 | $17.36 | 800 |
| 2016-09-30 | $17.87 | $17.97 | $17.87 | $17.93 | $17.38 | 2,869 |
| 2016-09-29 | $18.03 | $18.04 | $17.82 | $17.82 | $17.28 | 8,880 |
| 2016-09-28 | $17.95 | $17.95 | $17.95 | $17.95 | $17.40 | 152 |
| 2016-09-27 | $17.70 | $17.95 | $17.70 | $17.94 | $17.40 | 4,057 |
| 2016-09-26 | $17.87 | $17.98 | $17.87 | $17.94 | $17.39 | 2,283 |
| 2016-09-23 | $18.21 | $18.21 | $18.17 | $18.17 | $17.61 | 265 |
| 2016-09-22 | $18.45 | $18.45 | $18.39 | $18.39 | $17.83 | 4,664 |
| 2016-09-21 | $18.04 | $18.23 | $18.04 | $18.23 | $17.67 | 606 |
| 2016-09-20 | $17.73 | $17.73 | $17.73 | $17.73 | $17.19 | 50 |
| 2016-09-19 | $17.73 | $17.73 | $17.73 | $17.73 | $17.19 | 200 |
| 2016-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.45 | 0 |
| 2016-09-15 | $17.91 | $18.00 | $17.91 | $18.00 | $17.36 | 245 |
| 2016-09-14 | $17.85 | $17.85 | $17.78 | $17.82 | $17.18 | 1,368 |
| 2016-09-13 | $18.12 | $18.12 | $17.80 | $17.80 | $17.16 | 3,600 |
| 2016-09-12 | $18.12 | $18.24 | $18.12 | $18.24 | $17.59 | 400 |
| 2016-09-09 | $18.28 | $18.28 | $18.28 | $18.28 | $17.63 | 2,892 |
| 2016-09-08 | $18.49 | $18.49 | $18.49 | $18.49 | $17.83 | 1 |
| 2016-09-07 | $18.43 | $18.49 | $18.43 | $18.49 | $17.83 | 470 |
| 2016-09-06 | $18.45 | $18.45 | $18.44 | $18.44 | $17.78 | 255 |
| 2016-09-02 | $18.32 | $18.32 | $18.32 | $18.32 | $17.67 | 100 |
| 2016-09-01 | $18.17 | $18.26 | $18.16 | $18.23 | $17.58 | 8,184 |
| 2016-08-31 | $18.07 | $18.07 | $17.95 | $18.02 | $17.38 | 814 |
| 2016-08-30 | $17.87 | $17.87 | $17.87 | $17.87 | $17.23 | 65 |
| 2016-08-29 | $17.84 | $17.87 | $17.84 | $17.87 | $17.23 | 1,000 |
| 2016-08-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 89 |
| 2016-08-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 501 |
| 2016-08-24 | $18.01 | $18.06 | $18.00 | $18.04 | $17.39 | 1,496 |
| 2016-08-23 | $17.81 | $17.81 | $17.81 | $17.81 | $17.18 | 85 |
| 2016-08-22 | $17.81 | $17.81 | $17.81 | $17.81 | $17.18 | 1,150 |
| 2016-08-19 | $17.61 | $17.76 | $17.61 | $17.76 | $17.13 | 2,439 |
| 2016-08-18 | $17.92 | $17.92 | $17.92 | $17.92 | $17.28 | 307 |
| 2016-08-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.21 | 1 |
| 2016-08-16 | $17.95 | $17.95 | $17.85 | $17.85 | $17.21 | 1,359 |
| 2016-08-15 | $17.99 | $18.00 | $17.99 | $17.99 | $17.35 | 749 |
| 2016-08-12 | $17.96 | $17.96 | $17.96 | $17.96 | $17.32 | 100 |
| 2016-08-11 | $17.92 | $17.92 | $17.92 | $17.92 | $17.28 | 412 |
| 2016-08-10 | $17.81 | $17.81 | $17.81 | $17.81 | $17.17 | 24 |
| 2016-08-09 | $17.81 | $17.81 | $17.81 | $17.81 | $17.17 | 244 |
| 2016-08-08 | $17.70 | $17.70 | $17.63 | $17.63 | $17.00 | 389 |
| 2016-08-05 | $17.41 | $17.41 | $17.40 | $17.41 | $16.79 | 2,325 |
| 2016-08-04 | $17.33 | $17.39 | $17.33 | $17.39 | $16.77 | 814 |
| 2016-08-03 | $17.21 | $17.21 | $17.21 | $17.21 | $16.60 | 100 |
| 2016-08-02 | $17.53 | $17.53 | $17.53 | $17.53 | $16.91 | 76 |
| 2016-08-01 | $17.53 | $17.53 | $17.53 | $17.53 | $16.91 | 300 |
| 2016-07-29 | $17.62 | $17.62 | $17.62 | $17.62 | $16.99 | 317 |
| 2016-07-28 | $17.22 | $17.22 | $17.22 | $17.22 | $16.60 | 102 |
| 2016-07-27 | $17.03 | $17.25 | $17.03 | $17.25 | $16.63 | 402 |
| 2016-07-26 | $17.08 | $17.08 | $17.08 | $17.08 | $16.47 | 0 |
| 2016-07-25 | $17.08 | $17.08 | $17.08 | $17.08 | $16.47 | 0 |
| 2016-07-22 | $17.08 | $17.08 | $17.08 | $17.08 | $16.47 | 0 |
| 2016-07-21 | $17.08 | $17.08 | $17.08 | $17.08 | $16.47 | 576 |
| 2016-07-20 | $16.90 | $16.92 | $16.90 | $16.92 | $16.32 | 801 |
| 2016-07-19 | $16.92 | $16.92 | $16.92 | $16.92 | $16.32 | 5,435 |
| 2016-07-18 | $17.28 | $17.28 | $17.28 | $17.28 | $16.66 | 201 |
| 2016-07-15 | $17.28 | $17.28 | $17.28 | $17.28 | $16.66 | 1 |
| 2016-07-14 | $17.51 | $17.51 | $17.12 | $17.28 | $16.66 | 9,335 |
| 2016-07-13 | $16.67 | $16.67 | $16.67 | $16.67 | $16.07 | 0 |
| 2016-07-12 | $16.53 | $16.67 | $16.53 | $16.67 | $16.07 | 625 |
| 2016-07-11 | $16.59 | $16.67 | $16.59 | $16.67 | $16.07 | 730 |
| 2016-07-08 | $16.33 | $16.33 | $16.33 | $16.33 | $15.74 | 1,002 |
| 2016-07-07 | $16.57 | $16.57 | $16.05 | $16.05 | $15.47 | 1,941 |
| 2016-07-06 | $15.98 | $16.22 | $15.98 | $16.22 | $15.64 | 3,236 |
| 2016-07-05 | $16.40 | $16.40 | $16.40 | $16.40 | $15.81 | 130 |
| 2016-07-01 | $16.97 | $16.97 | $16.97 | $16.97 | $16.36 | 270 |
| 2016-06-30 | $16.83 | $16.83 | $16.47 | $16.59 | $16.00 | 17,332 |
| 2016-06-29 | $16.36 | $16.43 | $16.33 | $16.37 | $15.79 | 105,855 |
| 2016-06-28 | $16.06 | $16.27 | $16.02 | $16.02 | $15.45 | 3,384 |
| 2016-06-27 | $15.82 | $15.93 | $15.76 | $15.81 | $15.25 | 2,625 |
| 2016-06-24 | $16.45 | $17.04 | $16.39 | $16.75 | $16.15 | 5,289 |
| 2016-06-23 | $18.15 | $18.18 | $18.12 | $18.18 | $17.53 | 4,800 |
| 2016-06-22 | $18.04 | $18.04 | $17.95 | $17.95 | $17.31 | 1,872 |
| 2016-06-21 | $17.83 | $17.83 | $17.78 | $17.79 | $17.15 | 516 |
| 2016-06-20 | $17.79 | $17.79 | $17.59 | $17.59 | $16.97 | 391 |
| 2016-06-17 | $17.16 | $17.18 | $16.90 | $16.97 | $16.36 | 1,563 |
| 2016-06-16 | $16.83 | $17.11 | $16.68 | $16.78 | $15.87 | 4,782 |
| 2016-06-15 | $17.39 | $17.39 | $17.11 | $17.25 | $16.31 | 8,282 |
| 2016-06-14 | $17.33 | $17.33 | $17.10 | $17.11 | $16.18 | 433 |
| 2016-06-13 | $17.78 | $17.78 | $17.67 | $17.67 | $16.72 | 490 |
| 2016-06-10 | $18.00 | $18.20 | $17.54 | $17.75 | $16.79 | 32,200 |
| 2016-06-09 | $18.47 | $18.57 | $18.36 | $18.37 | $17.38 | 3,040 |
| 2016-06-08 | $18.83 | $18.95 | $18.46 | $18.65 | $17.64 | 4,430 |
| 2016-06-07 | $18.63 | $18.75 | $18.63 | $18.75 | $17.74 | 1,100 |
| 2016-06-06 | $18.77 | $18.77 | $18.57 | $18.57 | $17.57 | 301 |
| 2016-06-03 | $18.55 | $18.55 | $18.40 | $18.40 | $17.41 | 526 |
| 2016-06-02 | $18.20 | $18.21 | $18.20 | $18.20 | $17.22 | 500 |
| 2016-06-01 | $18.55 | $18.55 | $18.55 | $18.55 | $17.55 | 0 |
| 2016-05-31 | $18.55 | $18.55 | $18.55 | $18.55 | $17.55 | 1,100 |
| 2016-05-27 | $18.67 | $18.67 | $18.57 | $18.57 | $17.57 | 7,814 |
| 2016-05-26 | $18.61 | $18.61 | $18.61 | $18.61 | $17.61 | 0 |
| 2016-05-25 | $18.61 | $18.61 | $18.61 | $18.61 | $17.61 | 11,666 |
| 2016-05-24 | $17.64 | $17.64 | $17.64 | $17.64 | $16.69 | 222 |
| 2016-05-23 | $17.89 | $17.89 | $17.82 | $17.82 | $16.86 | 336 |
| 2016-05-20 | $17.53 | $17.53 | $17.53 | $17.53 | $16.58 | 0 |
| 2016-05-19 | $17.53 | $17.53 | $17.53 | $17.53 | $16.58 | 0 |
| 2016-05-18 | $17.53 | $17.53 | $17.53 | $17.53 | $16.58 | 0 |
| 2016-05-17 | $17.53 | $17.53 | $17.53 | $17.53 | $16.58 | 0 |
| 2016-05-16 | $17.53 | $17.53 | $17.53 | $17.53 | $16.58 | 241 |
| 2016-05-13 | $17.73 | $17.73 | $17.73 | $17.73 | $16.77 | 334 |
| 2016-05-12 | $17.73 | $17.73 | $17.73 | $17.73 | $16.77 | 32 |
| 2016-05-11 | $17.73 | $17.73 | $17.73 | $17.73 | $16.77 | 0 |
| 2016-05-10 | $17.73 | $17.73 | $17.73 | $17.73 | $16.77 | 0 |
| 2016-05-09 | $17.61 | $17.74 | $17.61 | $17.73 | $16.77 | 2,409 |
| 2016-05-06 | $17.86 | $17.86 | $17.86 | $17.86 | $16.90 | 0 |
| 2016-05-05 | $17.86 | $17.86 | $17.86 | $17.86 | $16.90 | 138 |
| 2016-05-04 | $17.93 | $17.93 | $17.83 | $17.86 | $16.90 | 5,560 |
| 2016-05-03 | $18.67 | $18.67 | $18.67 | $18.67 | $17.66 | 90 |
| 2016-05-02 | $18.67 | $18.67 | $18.67 | $18.67 | $17.66 | 52 |
| 2016-04-29 | $18.76 | $18.76 | $18.67 | $18.67 | $17.66 | 413 |
| 2016-04-28 | $18.91 | $18.91 | $18.91 | $18.91 | $17.89 | 0 |
| 2016-04-27 | $19.08 | $19.08 | $18.77 | $18.91 | $17.89 | 10,700 |
| 2016-04-26 | $18.72 | $18.72 | $18.72 | $18.72 | $17.71 | 0 |
| 2016-04-25 | $18.72 | $18.72 | $18.72 | $18.72 | $17.71 | 425 |
| 2016-04-22 | $19.14 | $19.14 | $18.56 | $18.70 | $17.69 | 1,139 |
| 2016-04-21 | $18.70 | $18.70 | $18.70 | $18.70 | $17.69 | 0 |
| 2016-04-20 | $18.58 | $18.71 | $18.58 | $18.70 | $17.69 | 1,000 |
| 2016-04-19 | $18.73 | $18.73 | $18.73 | $18.73 | $17.72 | 90,689 |
| 2016-04-18 | $18.28 | $18.28 | $18.28 | $18.28 | $17.29 | 14 |
| 2016-04-15 | $18.28 | $18.28 | $18.28 | $18.28 | $17.29 | 275 |
| 2016-04-14 | $18.53 | $18.53 | $18.25 | $18.40 | $17.41 | 723 |
| 2016-04-13 | $17.88 | $18.43 | $17.88 | $18.43 | $17.43 | 842 |
| 2016-04-12 | $17.49 | $17.54 | $17.49 | $17.54 | $16.59 | 2,127 |
| 2016-04-11 | $17.46 | $17.61 | $17.40 | $17.50 | $16.56 | 3,100 |
| 2016-04-08 | $17.36 | $17.36 | $17.36 | $17.36 | $16.42 | 0 |
| 2016-04-07 | $17.36 | $17.36 | $17.36 | $17.36 | $16.42 | 70 |
| 2016-04-06 | $17.36 | $17.36 | $17.36 | $17.36 | $16.42 | 600 |
| 2016-04-05 | $17.37 | $17.37 | $17.36 | $17.36 | $16.42 | 1,049 |
| 2016-04-04 | $17.55 | $17.55 | $17.55 | $17.55 | $16.61 | 368 |
| 2016-04-01 | $17.41 | $17.41 | $17.41 | $17.41 | $16.47 | 22 |
| 2016-03-31 | $17.41 | $17.41 | $17.41 | $17.41 | $16.47 | 2 |
| 2016-03-30 | $17.41 | $17.41 | $17.41 | $17.41 | $16.47 | 3 |
| 2016-03-29 | $17.41 | $17.41 | $17.41 | $17.41 | $16.47 | 0 |
| 2016-03-28 | $17.47 | $17.85 | $17.41 | $17.41 | $16.47 | 1,054 |
| 2016-03-24 | $17.40 | $17.48 | $17.40 | $17.48 | $16.54 | 901 |
| 2016-03-23 | $17.83 | $17.83 | $17.83 | $17.83 | $16.87 | 489 |
| 2016-03-22 | $17.75 | $17.75 | $17.75 | $17.75 | $16.79 | 0 |
| 2016-03-21 | $17.75 | $17.75 | $17.75 | $17.75 | $16.79 | 0 |
| 2016-03-18 | $17.75 | $17.75 | $17.75 | $17.75 | $16.79 | 8 |
| 2016-03-17 | $17.75 | $17.75 | $17.75 | $17.75 | $16.71 | 75 |
| 2016-03-16 | $17.84 | $17.84 | $17.84 | $17.84 | $16.80 | 0 |
| 2016-03-15 | $17.84 | $17.84 | $17.84 | $17.84 | $16.80 | 136 |
| 2016-03-14 | $18.19 | $18.19 | $18.19 | $18.19 | $17.13 | 31 |
| 2016-03-11 | $17.88 | $18.19 | $17.84 | $18.19 | $17.13 | 1,006 |
| 2016-03-10 | $17.87 | $17.87 | $17.87 | $17.87 | $16.83 | 0 |
| 2016-03-09 | $17.87 | $17.87 | $17.87 | $17.87 | $16.83 | 1 |
| 2016-03-08 | $17.87 | $17.87 | $17.87 | $17.87 | $16.83 | 30 |
| 2016-03-07 | $17.95 | $17.95 | $17.87 | $17.87 | $16.83 | 1,385 |
| 2016-03-04 | $18.01 | $18.01 | $18.01 | $18.01 | $16.96 | 200 |
| 2016-03-03 | $17.71 | $17.71 | $17.71 | $17.71 | $16.68 | 100 |
| 2016-03-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.48 | 605 |
| 2016-03-01 | $16.93 | $16.93 | $16.91 | $16.91 | $15.93 | 334 |
| 2016-02-29 | $16.45 | $16.86 | $16.45 | $16.86 | $15.88 | 1,070 |
| 2016-02-26 | $16.45 | $16.45 | $16.45 | $16.45 | $15.49 | 2,660 |
| 2016-02-25 | $16.62 | $16.62 | $16.62 | $16.62 | $15.65 | 1 |
| 2016-02-24 | $16.35 | $16.62 | $16.35 | $16.62 | $15.65 | 407 |
| 2016-02-23 | $16.56 | $16.56 | $16.32 | $16.32 | $15.37 | 9,193 |
| 2016-02-22 | $16.53 | $16.53 | $16.53 | $16.53 | $15.57 | 103 |
| 2016-02-19 | $16.91 | $16.91 | $16.91 | $16.91 | $15.93 | 5 |
| 2016-02-18 | $16.91 | $16.91 | $16.91 | $16.91 | $15.93 | 106 |
| 2016-02-17 | $16.46 | $16.63 | $16.46 | $16.63 | $15.66 | 5,288 |
| 2016-02-16 | $16.24 | $16.28 | $16.07 | $16.20 | $15.26 | 16,375 |
| 2016-02-12 | $15.59 | $16.12 | $15.59 | $16.12 | $15.18 | 927 |
| 2016-02-11 | $15.72 | $15.85 | $15.39 | $15.39 | $14.49 | 4,328 |
| 2016-02-10 | $15.82 | $15.82 | $15.82 | $15.82 | $14.89 | 113 |
| 2016-02-09 | $15.69 | $15.82 | $15.64 | $15.82 | $14.89 | 2,378 |
| 2016-02-08 | $15.98 | $16.61 | $15.98 | $16.03 | $15.10 | 2,203 |
| 2016-02-05 | $16.54 | $16.54 | $16.46 | $16.46 | $15.50 | 202 |
| 2016-02-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.01 | 2,006 |
| 2016-02-03 | $16.60 | $16.69 | $16.47 | $16.69 | $15.72 | 23,543 |
| 2016-02-02 | $16.86 | $16.86 | $16.58 | $16.58 | $15.61 | 2,778 |
| 2016-02-01 | $17.16 | $17.16 | $17.16 | $17.16 | $16.16 | 130 |
| 2016-01-29 | $17.14 | $17.38 | $17.14 | $17.30 | $16.29 | 1,385 |
| 2016-01-28 | $17.02 | $17.12 | $16.76 | $16.76 | $15.78 | 25,679 |
| 2016-01-27 | $17.18 | $17.18 | $16.88 | $16.88 | $15.90 | 3,305 |
| 2016-01-26 | $17.01 | $17.23 | $16.98 | $17.03 | $16.04 | 11,637 |
| 2016-01-25 | $17.20 | $17.20 | $16.71 | $16.71 | $15.74 | 4,385 |
| 2016-01-22 | $17.14 | $17.37 | $17.14 | $17.37 | $16.36 | 144,374 |
| 2016-01-21 | $16.65 | $16.74 | $16.65 | $16.70 | $15.73 | 1,500 |
| 2016-01-20 | $16.67 | $16.67 | $16.66 | $16.66 | $15.69 | 520 |
| 2016-01-19 | $18.00 | $18.00 | $17.13 | $17.13 | $16.13 | 1,937 |
| 2016-01-15 | $17.21 | $17.21 | $17.03 | $17.17 | $16.17 | 1,665 |
| 2016-01-14 | $17.82 | $17.82 | $17.82 | $17.82 | $16.78 | 3 |
| 2016-01-13 | $18.39 | $18.39 | $17.82 | $17.82 | $16.78 | 6,502 |
| 2016-01-12 | $18.29 | $18.54 | $17.95 | $17.96 | $16.91 | 1,690 |
| 2016-01-11 | $17.82 | $17.88 | $17.82 | $17.87 | $16.83 | 1,244 |
| 2016-01-08 | $18.29 | $18.29 | $18.29 | $18.29 | $17.22 | 190 |
| 2016-01-07 | $18.35 | $18.66 | $18.24 | $18.28 | $17.22 | 20,053 |
| 2016-01-06 | $18.50 | $18.95 | $18.50 | $18.63 | $17.54 | 15,329 |
| 2016-01-05 | $19.05 | $19.26 | $18.61 | $18.91 | $17.81 | 13,892 |
| 2016-01-04 | $18.39 | $19.10 | $18.39 | $19.10 | $17.99 | 1,356 |
| 2015-12-31 | $19.64 | $19.84 | $19.64 | $19.82 | $18.67 | 3,808 |
| 2015-12-30 | $19.17 | $19.55 | $19.17 | $19.55 | $18.41 | 3,029 |
| 2015-12-29 | $19.64 | $19.64 | $19.64 | $19.64 | $18.50 | 370 |
| 2015-12-28 | $19.79 | $19.79 | $19.24 | $19.40 | $18.27 | 1,786 |
| 2015-12-24 | $19.78 | $19.82 | $19.41 | $19.82 | $18.67 | 1,008 |
| 2015-12-23 | $19.45 | $19.50 | $19.34 | $19.50 | $18.37 | 3,390 |
| 2015-12-22 | $19.53 | $19.53 | $19.50 | $19.50 | $18.36 | 882 |
| 2015-12-21 | $19.04 | $19.30 | $18.96 | $19.24 | $18.12 | 2,154 |
| 2015-12-18 | $19.45 | $19.47 | $19.00 | $19.20 | $18.08 | 2,100 |
| 2015-12-17 | $19.85 | $19.97 | $19.50 | $19.63 | $18.09 | 33,637 |
| 2015-12-16 | $19.72 | $19.72 | $19.40 | $19.40 | $17.88 | 5,351 |
| 2015-12-15 | $19.62 | $19.64 | $19.28 | $19.32 | $17.81 | 11,972 |
| 2015-12-14 | $19.47 | $19.47 | $19.09 | $19.40 | $17.88 | 3,086 |
| 2015-12-11 | $20.03 | $20.03 | $20.03 | $20.03 | $18.46 | 50 |
| 2015-12-10 | $20.03 | $20.03 | $20.03 | $20.03 | $18.46 | 551 |
| 2015-12-09 | $19.69 | $19.69 | $19.69 | $19.69 | $18.15 | 0 |
| 2015-12-08 | $19.70 | $19.70 | $19.69 | $19.69 | $18.15 | 300 |
| 2015-12-07 | $19.98 | $19.99 | $19.96 | $19.98 | $18.41 | 500 |
| 2015-12-04 | $20.32 | $20.32 | $20.32 | $20.32 | $18.73 | 33 |
| 2015-12-03 | $20.03 | $20.32 | $20.03 | $20.32 | $18.73 | 1,040 |
| 2015-12-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.89 | 1,788 |
| 2015-12-01 | $20.18 | $20.18 | $20.18 | $20.18 | $18.60 | 0 |
| 2015-11-30 | $19.96 | $20.42 | $19.95 | $20.18 | $18.60 | 8,129 |
| 2015-11-27 | $20.42 | $20.42 | $20.42 | $20.42 | $18.82 | 0 |
| 2015-11-25 | $20.42 | $20.42 | $20.42 | $20.42 | $18.82 | 748 |
| 2015-11-24 | $20.46 | $20.46 | $20.46 | $20.46 | $18.86 | 0 |
| 2015-11-23 | $20.46 | $20.46 | $20.46 | $20.46 | $18.86 | 4 |
| 2015-11-20 | $20.63 | $20.63 | $20.46 | $20.46 | $18.86 | 15,391 |
| 2015-11-19 | $20.58 | $20.58 | $20.58 | $20.58 | $18.97 | 275 |
| 2015-11-18 | $20.07 | $20.07 | $20.07 | $20.07 | $18.49 | 0 |
| 2015-11-17 | $19.94 | $20.24 | $19.89 | $20.07 | $18.49 | 3,493 |
| 2015-11-16 | $19.99 | $20.21 | $19.97 | $20.21 | $18.63 | 6,100 |
| 2015-11-13 | $19.76 | $19.79 | $19.76 | $19.79 | $18.24 | 1,563 |
| 2015-11-12 | $20.22 | $20.22 | $20.18 | $20.18 | $18.60 | 1,866 |
| 2015-11-11 | $20.38 | $20.38 | $20.16 | $20.17 | $18.59 | 11,724 |
| 2015-11-10 | $20.20 | $20.28 | $20.08 | $20.25 | $18.66 | 2,214 |
| 2015-11-09 | $20.42 | $20.42 | $20.14 | $20.14 | $18.56 | 1,345 |
| 2015-11-06 | $20.12 | $20.46 | $20.08 | $20.46 | $18.86 | 9,720 |
| 2015-11-05 | $20.28 | $20.28 | $20.09 | $20.09 | $18.52 | 1,253 |
| 2015-11-04 | $20.45 | $20.45 | $20.45 | $20.45 | $18.84 | 41 |
| 2015-11-03 | $20.46 | $20.52 | $20.36 | $20.45 | $18.84 | 2,820 |
| 2015-11-02 | $20.51 | $20.51 | $20.34 | $20.48 | $18.88 | 1,504 |
| 2015-10-30 | $20.51 | $20.51 | $20.39 | $20.39 | $18.79 | 6,804 |
| 2015-10-29 | $20.34 | $20.44 | $20.34 | $20.44 | $18.84 | 2,807 |
| 2015-10-28 | $20.75 | $20.75 | $20.54 | $20.54 | $18.93 | 659 |
| 2015-10-27 | $20.57 | $20.62 | $20.41 | $20.50 | $18.89 | 1,871 |
| 2015-10-26 | $20.71 | $20.71 | $20.71 | $20.71 | $19.09 | 0 |
| 2015-10-23 | $20.83 | $20.83 | $20.60 | $20.71 | $19.09 | 535 |
| 2015-10-22 | $20.47 | $20.71 | $20.47 | $20.68 | $19.06 | 1,855 |
| 2015-10-21 | $20.51 | $20.76 | $20.38 | $20.76 | $19.13 | 1,980 |
| 2015-10-20 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 85 |
| 2015-10-19 | $20.37 | $20.37 | $20.37 | $20.37 | $18.78 | 189 |
| 2015-10-16 | $20.45 | $20.61 | $20.45 | $20.48 | $18.88 | 1,744 |
| 2015-10-15 | $20.31 | $20.54 | $20.29 | $20.42 | $18.82 | 15,673 |
| 2015-10-14 | $20.13 | $20.13 | $20.09 | $20.12 | $18.55 | 1,988 |
| 2015-10-13 | $20.07 | $20.07 | $20.07 | $20.07 | $18.49 | 720 |
| 2015-10-12 | $20.39 | $20.39 | $20.39 | $20.39 | $18.79 | 280 |
| 2015-10-09 | $20.32 | $20.32 | $20.32 | $20.32 | $18.73 | 1 |
| 2015-10-08 | $20.32 | $20.32 | $20.32 | $20.32 | $18.73 | 1,237 |
| 2015-10-07 | $20.45 | $20.45 | $20.16 | $20.21 | $18.63 | 7,865 |
| 2015-10-06 | $20.08 | $20.14 | $19.97 | $19.97 | $18.41 | 46,008 |
| 2015-10-05 | $19.74 | $19.97 | $19.74 | $19.91 | $18.35 | 4,779 |
| 2015-10-02 | $19.34 | $19.34 | $19.34 | $19.34 | $17.82 | 115 |
| 2015-10-01 | $19.30 | $19.34 | $19.30 | $19.34 | $17.82 | 1,332 |
| 2015-09-30 | $19.05 | $19.30 | $19.05 | $19.30 | $17.79 | 22,751 |
| 2015-09-29 | $18.77 | $18.95 | $18.77 | $18.95 | $17.46 | 581 |
| 2015-09-28 | $18.91 | $18.92 | $18.79 | $18.79 | $17.32 | 2,675 |
| 2015-09-25 | $18.94 | $18.94 | $18.94 | $18.94 | $17.46 | 69 |
| 2015-09-24 | $18.91 | $18.94 | $18.80 | $18.94 | $17.46 | 1,992 |
| 2015-09-23 | $18.95 | $18.95 | $18.95 | $18.95 | $17.47 | 221 |
| 2015-09-22 | $19.20 | $19.21 | $19.04 | $19.12 | $17.62 | 57,273 |
| 2015-09-21 | $19.61 | $19.64 | $19.51 | $19.64 | $18.10 | 2,450 |
| 2015-09-18 | $20.00 | $20.00 | $20.00 | $20.00 | $18.43 | 0 |
| 2015-09-17 | $20.08 | $20.08 | $20.08 | $20.08 | $18.43 | 97,788 |
| 2015-09-16 | $20.09 | $20.15 | $20.09 | $20.09 | $18.44 | 400 |
| 2015-09-15 | $19.82 | $19.82 | $19.79 | $19.79 | $18.16 | 1,083 |
| 2015-09-14 | $19.97 | $19.97 | $19.97 | $19.97 | $18.33 | 0 |
| 2015-09-11 | $19.77 | $19.97 | $19.77 | $19.97 | $18.33 | 1,455 |
| 2015-09-10 | $20.07 | $20.07 | $20.07 | $20.07 | $18.42 | 520 |
| 2015-09-09 | $20.09 | $20.20 | $20.04 | $20.04 | $18.39 | 2,408 |
| 2015-09-08 | $19.87 | $20.00 | $19.87 | $20.00 | $18.36 | 604 |
| 2015-09-04 | $19.25 | $19.37 | $19.25 | $19.36 | $17.77 | 6,691 |
| 2015-09-03 | $19.68 | $19.68 | $19.68 | $19.68 | $18.06 | 24 |
| 2015-09-02 | $19.65 | $19.89 | $19.64 | $19.68 | $18.06 | 24,950 |
| 2015-09-01 | $19.52 | $19.79 | $19.23 | $19.32 | $17.73 | 107,409 |
| 2015-08-31 | $20.29 | $20.29 | $20.29 | $20.29 | $18.62 | 0 |
| 2015-08-28 | $20.45 | $20.45 | $20.29 | $20.29 | $18.62 | 954 |
| 2015-08-27 | $20.50 | $20.50 | $20.50 | $20.50 | $18.82 | 361 |
| 2015-08-26 | $19.90 | $19.90 | $19.90 | $19.90 | $18.26 | 389 |
| 2015-08-25 | $20.21 | $20.32 | $19.66 | $19.66 | $18.04 | 2,898 |
| 2015-08-24 | $19.69 | $20.12 | $18.75 | $19.56 | $17.95 | 3,137 |
| 2015-08-21 | $20.56 | $20.56 | $20.30 | $20.35 | $18.68 | 4,227 |
| 2015-08-20 | $20.80 | $20.91 | $20.79 | $20.91 | $19.19 | 2,772 |
| 2015-08-19 | $21.36 | $21.40 | $21.36 | $21.40 | $19.64 | 12,046 |
| 2015-08-18 | $21.35 | $21.35 | $21.34 | $21.34 | $19.59 | 1,393 |
| 2015-08-17 | $21.53 | $21.53 | $21.53 | $21.53 | $19.76 | 0 |
| 2015-08-14 | $21.53 | $21.53 | $21.53 | $21.53 | $19.76 | 514 |
| 2015-08-13 | $21.48 | $21.56 | $21.43 | $21.56 | $19.78 | 1,995 |
| 2015-08-12 | $21.30 | $21.45 | $21.30 | $21.45 | $19.69 | 1,495 |
| 2015-08-11 | $21.66 | $21.66 | $21.66 | $21.66 | $19.88 | 101 |
| 2015-08-10 | $22.02 | $22.09 | $21.85 | $22.03 | $20.22 | 17,655 |