SPDRR S&PR INTERNATIONAL UTILITIES SECTOR ETF (IPU) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.08 ($0.00) 0.00%
SPDRR S&PR INTERNATIONAL UTILITIES SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL UTILITIES SECTOR ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.08 |
| Previous Close | $17.08 |
| High | $17.08 |
| Low | $17.08 |
| Adjusted Open | $17.08 |
| Previous Adjusted Close | $17.08 |
| Adjusted High | $17.08 |
| Adjusted Low | $17.08 |
Invest in SPDRR S&PR INTERNATIONAL UTILITIES SECTOR ETF (IPU)
Historical Stock Data for SPDRR S&PR INTERNATIONAL UTILITIES SECTOR ETF (IPU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2017-07-31 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2017-07-28 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2017-07-27 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2017-07-26 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2017-07-25 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2017-07-24 | $17.25 | $17.25 | $17.07 | $17.08 | $17.08 | 17,310 |
| 2017-07-21 | $17.27 | $17.27 | $17.19 | $17.25 | $17.25 | 3,306 |
| 2017-07-20 | $17.16 | $17.25 | $17.16 | $17.21 | $17.21 | 56,086 |
| 2017-07-19 | $17.16 | $17.24 | $17.15 | $17.18 | $17.18 | 131,236 |
| 2017-07-18 | $17.07 | $17.12 | $17.07 | $17.11 | $17.11 | 14,625 |
| 2017-07-17 | $17.05 | $17.13 | $16.98 | $16.98 | $16.98 | 2,482 |
| 2017-07-14 | $16.95 | $17.08 | $16.95 | $17.05 | $17.05 | 3,660 |
| 2017-07-13 | $16.96 | $16.97 | $16.88 | $16.90 | $16.90 | 56,362 |
| 2017-07-12 | $16.85 | $16.94 | $16.84 | $16.92 | $16.92 | 178,041 |
| 2017-07-11 | $16.68 | $16.78 | $16.62 | $16.73 | $16.73 | 3,459 |
| 2017-07-10 | $16.79 | $16.79 | $16.74 | $16.78 | $16.78 | 1,813 |
| 2017-07-07 | $16.70 | $16.73 | $16.65 | $16.73 | $16.73 | 988 |
| 2017-07-06 | $16.53 | $16.70 | $16.52 | $16.65 | $16.65 | 6,165 |
| 2017-07-05 | $17.14 | $17.14 | $16.60 | $16.75 | $16.75 | 2,111 |
| 2017-07-03 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 106 |
| 2017-06-30 | $16.96 | $16.98 | $16.96 | $16.98 | $16.98 | 1,678 |
| 2017-06-29 | $17.03 | $17.06 | $16.98 | $16.98 | $16.98 | 4,528 |
| 2017-06-28 | $17.16 | $17.23 | $17.16 | $17.20 | $17.20 | 3,768 |
| 2017-06-27 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 474 |
| 2017-06-26 | $17.32 | $17.38 | $17.25 | $17.27 | $17.27 | 7,841 |
| 2017-06-23 | $17.17 | $17.21 | $17.15 | $17.15 | $17.15 | 3,745 |
| 2017-06-22 | $17.20 | $17.20 | $17.12 | $17.12 | $17.12 | 5,206 |
| 2017-06-21 | $17.14 | $17.24 | $17.13 | $17.23 | $17.23 | 23,735 |
| 2017-06-20 | $17.21 | $17.23 | $17.11 | $17.20 | $17.20 | 14,717 |
| 2017-06-19 | $17.33 | $17.34 | $17.28 | $17.32 | $17.32 | 17,466 |
| 2017-06-16 | $17.21 | $17.33 | $17.15 | $17.32 | $17.32 | 2,574 |
| 2017-06-15 | $17.44 | $17.51 | $17.34 | $17.51 | $17.16 | 1,956 |
| 2017-06-14 | $17.71 | $17.73 | $17.56 | $17.70 | $17.35 | 4,386 |
| 2017-06-13 | $17.57 | $17.59 | $17.49 | $17.58 | $17.23 | 5,821 |
| 2017-06-12 | $17.40 | $17.46 | $17.40 | $17.46 | $17.11 | 1,225 |
| 2017-06-09 | $17.65 | $17.65 | $17.52 | $17.56 | $17.21 | 7,146 |
| 2017-06-08 | $17.72 | $17.75 | $17.72 | $17.75 | $17.40 | 1,624 |
| 2017-06-07 | $17.77 | $17.77 | $17.70 | $17.71 | $17.36 | 4,864 |
| 2017-06-06 | $17.62 | $17.68 | $17.59 | $17.66 | $17.31 | 3,756 |
| 2017-06-05 | $17.63 | $17.67 | $17.58 | $17.60 | $17.25 | 14,974 |
| 2017-06-02 | $17.65 | $17.66 | $17.55 | $17.63 | $17.28 | 6,128 |
| 2017-06-01 | $17.57 | $17.65 | $17.56 | $17.61 | $17.26 | 8,899 |
| 2017-05-31 | $17.60 | $17.60 | $17.50 | $17.55 | $17.20 | 5,691 |
| 2017-05-30 | $17.41 | $17.43 | $17.40 | $17.41 | $17.06 | 7,326 |
| 2017-05-26 | $17.41 | $17.41 | $17.36 | $17.36 | $17.01 | 2,589 |
| 2017-05-25 | $17.41 | $17.48 | $17.41 | $17.47 | $17.12 | 2,601 |
| 2017-05-24 | $17.39 | $17.39 | $17.30 | $17.35 | $17.00 | 2,220 |
| 2017-05-23 | $17.40 | $17.40 | $17.31 | $17.36 | $17.01 | 2,999 |
| 2017-05-22 | $17.23 | $17.28 | $17.23 | $17.28 | $16.94 | 1,057 |
| 2017-05-19 | $17.09 | $17.15 | $17.05 | $17.15 | $16.81 | 2,933 |
| 2017-05-18 | $16.85 | $16.90 | $16.85 | $16.90 | $16.56 | 1,795 |
| 2017-05-17 | $16.92 | $16.92 | $16.84 | $16.84 | $16.50 | 1,430 |
| 2017-05-16 | $16.77 | $16.92 | $16.77 | $16.91 | $16.57 | 1,997 |
| 2017-05-15 | $16.70 | $16.73 | $16.68 | $16.71 | $16.38 | 3,788 |
| 2017-05-12 | $16.57 | $16.65 | $16.57 | $16.63 | $16.30 | 1,155 |
| 2017-05-11 | $16.53 | $16.54 | $16.48 | $16.54 | $16.21 | 4,059 |
| 2017-05-10 | $16.61 | $16.68 | $16.61 | $16.68 | $16.35 | 10,571 |
| 2017-05-09 | $16.62 | $16.62 | $16.55 | $16.55 | $16.22 | 2,341 |
| 2017-05-08 | $16.63 | $16.66 | $16.62 | $16.66 | $16.33 | 5,003 |
| 2017-05-05 | $16.60 | $16.69 | $16.60 | $16.65 | $16.32 | 4,502 |
| 2017-05-04 | $16.40 | $16.61 | $16.38 | $16.61 | $16.28 | 5,178 |
| 2017-05-03 | $16.26 | $16.33 | $16.26 | $16.33 | $16.00 | 1,638 |
| 2017-05-02 | $16.32 | $16.35 | $16.31 | $16.32 | $15.99 | 1,978 |
| 2017-05-01 | $16.21 | $16.21 | $16.21 | $16.21 | $15.89 | 1,776 |
| 2017-04-28 | $16.13 | $16.17 | $16.10 | $16.16 | $15.84 | 4,597 |
| 2017-04-27 | $16.17 | $16.20 | $16.10 | $16.20 | $15.88 | 8,393 |
| 2017-04-26 | $16.19 | $16.19 | $16.14 | $16.17 | $15.85 | 9,073 |
| 2017-04-25 | $16.26 | $16.34 | $16.26 | $16.26 | $15.94 | 4,137 |
| 2017-04-24 | $16.24 | $16.30 | $16.20 | $16.30 | $15.98 | 2,680 |
| 2017-04-21 | $15.95 | $15.95 | $15.90 | $15.95 | $15.63 | 2,586 |
| 2017-04-20 | $15.95 | $15.95 | $15.89 | $15.92 | $15.60 | 5,675 |
| 2017-04-19 | $15.99 | $16.01 | $15.93 | $15.98 | $15.66 | 8,010 |
| 2017-04-18 | $16.14 | $16.14 | $16.02 | $16.03 | $15.71 | 10,274 |
| 2017-04-17 | $16.28 | $16.28 | $16.19 | $16.20 | $15.88 | 4,647 |
| 2017-04-13 | $16.17 | $16.18 | $16.10 | $16.10 | $15.78 | 27,181 |
| 2017-04-12 | $16.10 | $16.16 | $16.10 | $16.16 | $15.84 | 2,451 |
| 2017-04-11 | $16.08 | $16.08 | $15.98 | $16.04 | $15.72 | 1,705 |
| 2017-04-10 | $16.08 | $16.08 | $16.02 | $16.06 | $15.74 | 1,669 |
| 2017-04-07 | $16.15 | $16.15 | $16.09 | $16.13 | $15.81 | 7,596 |
| 2017-04-06 | $16.17 | $16.19 | $16.09 | $16.15 | $15.83 | 3,173 |
| 2017-04-05 | $16.07 | $16.16 | $16.07 | $16.14 | $15.82 | 2,879 |
| 2017-04-04 | $16.05 | $16.05 | $16.04 | $16.04 | $15.72 | 581 |
| 2017-04-03 | $16.00 | $16.09 | $16.00 | $16.09 | $15.77 | 3,615 |
| 2017-03-31 | $16.07 | $16.12 | $16.07 | $16.11 | $15.79 | 11,017 |
| 2017-03-30 | $15.95 | $15.97 | $15.93 | $15.96 | $15.64 | 1,121 |
| 2017-03-29 | $16.00 | $16.05 | $15.95 | $16.05 | $15.73 | 2,983 |
| 2017-03-28 | $15.96 | $16.06 | $15.96 | $16.03 | $15.71 | 4,068 |
| 2017-03-27 | $16.00 | $16.05 | $15.99 | $16.05 | $15.73 | 3,189 |
| 2017-03-24 | $15.92 | $15.95 | $15.89 | $15.91 | $15.59 | 1,850 |
| 2017-03-23 | $15.83 | $15.86 | $15.82 | $15.82 | $15.50 | 1,719 |
| 2017-03-22 | $15.71 | $15.76 | $15.71 | $15.76 | $15.45 | 6,000 |
| 2017-03-21 | $15.68 | $15.72 | $15.65 | $15.65 | $15.34 | 11,671 |
| 2017-03-20 | $15.60 | $15.63 | $15.60 | $15.63 | $15.32 | 1,209 |
| 2017-03-17 | $15.52 | $15.61 | $15.52 | $15.60 | $15.29 | 1,321 |
| 2017-03-16 | $15.65 | $15.70 | $15.63 | $15.70 | $15.29 | 29,185 |
| 2017-03-15 | $15.33 | $15.58 | $15.33 | $15.57 | $15.16 | 35,141 |
| 2017-03-14 | $15.35 | $15.39 | $15.32 | $15.35 | $14.95 | 5,025 |
| 2017-03-13 | $15.42 | $15.44 | $15.41 | $15.43 | $15.03 | 2,959 |
| 2017-03-10 | $15.33 | $15.36 | $15.33 | $15.35 | $14.95 | 2,089 |
| 2017-03-09 | $15.33 | $15.36 | $15.32 | $15.33 | $14.93 | 8,428 |
| 2017-03-08 | $15.35 | $15.35 | $15.32 | $15.32 | $14.92 | 1,600 |
| 2017-03-07 | $15.42 | $15.45 | $15.42 | $15.43 | $15.03 | 10,373 |
| 2017-03-06 | $15.49 | $15.49 | $15.43 | $15.43 | $15.03 | 8,567 |
| 2017-03-03 | $15.41 | $15.51 | $15.41 | $15.51 | $15.10 | 2,444 |
| 2017-03-02 | $15.39 | $15.41 | $15.36 | $15.40 | $15.00 | 2,752 |
| 2017-03-01 | $15.35 | $15.40 | $15.35 | $15.39 | $14.99 | 4,068 |
| 2017-02-28 | $15.37 | $15.39 | $15.36 | $15.36 | $14.96 | 1,015 |
| 2017-02-27 | $15.37 | $15.39 | $15.35 | $15.35 | $14.95 | 695 |
| 2017-02-24 | $15.32 | $15.32 | $15.29 | $15.32 | $14.92 | 1,394 |
| 2017-02-23 | $15.38 | $15.38 | $15.34 | $15.34 | $14.94 | 1,067 |
| 2017-02-22 | $15.31 | $15.31 | $15.23 | $15.23 | $14.83 | 333 |
| 2017-02-21 | $15.29 | $15.35 | $15.28 | $15.35 | $14.95 | 4,395 |
| 2017-02-17 | $15.18 | $15.22 | $15.18 | $15.20 | $14.80 | 1,941 |
| 2017-02-16 | $15.23 | $15.28 | $15.23 | $15.28 | $14.88 | 4,035 |
| 2017-02-15 | $15.16 | $15.27 | $15.16 | $15.27 | $14.87 | 4,031 |
| 2017-02-14 | $15.27 | $15.27 | $15.27 | $15.27 | $14.87 | 192 |
| 2017-02-13 | $15.35 | $15.35 | $15.29 | $15.32 | $14.92 | 1,318 |
| 2017-02-10 | $15.26 | $15.32 | $15.26 | $15.30 | $14.90 | 1,228 |
| 2017-02-09 | $15.32 | $15.32 | $15.27 | $15.31 | $14.91 | 1,868 |
| 2017-02-08 | $15.21 | $15.24 | $15.19 | $15.24 | $14.84 | 7,955 |
| 2017-02-07 | $15.01 | $15.09 | $15.01 | $15.06 | $14.67 | 2,320 |
| 2017-02-06 | $14.99 | $14.99 | $14.95 | $14.99 | $14.60 | 2,452 |
| 2017-02-03 | $15.03 | $15.12 | $15.03 | $15.08 | $14.69 | 4,479 |
| 2017-02-02 | $15.05 | $15.05 | $15.04 | $15.04 | $14.65 | 686 |
| 2017-02-01 | $14.95 | $15.08 | $14.95 | $15.03 | $14.64 | 6,977 |
| 2017-01-31 | $15.03 | $15.05 | $15.01 | $15.05 | $14.66 | 3,044 |
| 2017-01-30 | $14.95 | $14.95 | $14.86 | $14.93 | $14.54 | 3,972 |
| 2017-01-27 | $15.09 | $15.09 | $15.05 | $15.07 | $14.68 | 1,390 |
| 2017-01-26 | $15.14 | $15.14 | $15.10 | $15.10 | $14.71 | 4,997 |
| 2017-01-25 | $15.21 | $15.21 | $15.21 | $15.21 | $14.81 | 784 |
| 2017-01-24 | $15.21 | $15.22 | $15.18 | $15.22 | $14.82 | 1,367 |
| 2017-01-23 | $15.16 | $15.20 | $15.16 | $15.20 | $14.80 | 798 |
| 2017-01-20 | $15.18 | $15.19 | $15.17 | $15.17 | $14.77 | 5,755 |
| 2017-01-19 | $15.13 | $15.13 | $15.05 | $15.07 | $14.68 | 8,234 |
| 2017-01-18 | $15.21 | $15.22 | $15.16 | $15.16 | $14.76 | 9,372 |
| 2017-01-17 | $15.26 | $15.27 | $15.26 | $15.26 | $14.86 | 8,718 |
| 2017-01-13 | $15.14 | $15.14 | $15.13 | $15.13 | $14.73 | 1,310 |
| 2017-01-12 | $15.06 | $15.09 | $15.04 | $15.08 | $14.69 | 24,402 |
| 2017-01-11 | $14.84 | $14.98 | $14.84 | $14.97 | $14.58 | 4,327 |
| 2017-01-10 | $14.92 | $14.94 | $14.88 | $14.90 | $14.51 | 3,614 |
| 2017-01-09 | $14.94 | $14.99 | $14.94 | $14.97 | $14.58 | 11,288 |
| 2017-01-06 | $15.01 | $15.02 | $14.99 | $15.01 | $14.62 | 4,474 |
| 2017-01-05 | $15.00 | $15.09 | $15.00 | $15.06 | $14.67 | 8,819 |
| 2017-01-04 | $14.85 | $14.96 | $14.85 | $14.96 | $14.57 | 11,866 |
| 2017-01-03 | $14.84 | $14.88 | $14.84 | $14.86 | $14.47 | 2,572 |
| 2016-12-30 | $14.93 | $14.96 | $14.84 | $14.84 | $14.45 | 13,219 |
| 2016-12-29 | $14.81 | $14.90 | $14.76 | $14.90 | $14.51 | 10,367 |
| 2016-12-28 | $14.74 | $14.76 | $14.72 | $14.75 | $14.36 | 11,572 |
| 2016-12-27 | $14.93 | $14.93 | $14.83 | $14.91 | $14.52 | 17,750 |
| 2016-12-23 | $14.82 | $14.85 | $14.81 | $14.83 | $14.44 | 9,906 |
| 2016-12-22 | $14.84 | $14.84 | $14.74 | $14.74 | $14.36 | 8,687 |
| 2016-12-21 | $14.80 | $14.85 | $14.80 | $14.82 | $14.43 | 13,665 |
| 2016-12-20 | $14.73 | $14.82 | $14.73 | $14.81 | $14.42 | 2,120 |
| 2016-12-19 | $14.75 | $14.83 | $14.75 | $14.77 | $14.38 | 4,245 |
| 2016-12-16 | $14.73 | $14.73 | $14.67 | $14.69 | $14.31 | 6,312 |
| 2016-12-15 | $14.83 | $14.83 | $14.77 | $14.81 | $14.32 | 5,996 |
| 2016-12-14 | $15.12 | $15.12 | $14.91 | $14.91 | $14.42 | 10,406 |
| 2016-12-13 | $15.11 | $15.16 | $15.10 | $15.16 | $14.66 | 1,038 |
| 2016-12-12 | $14.86 | $14.98 | $14.86 | $14.96 | $14.47 | 4,519 |
| 2016-12-09 | $14.78 | $14.88 | $14.78 | $14.86 | $14.37 | 15,200 |
| 2016-12-08 | $14.80 | $14.82 | $14.77 | $14.79 | $14.30 | 3,131 |
| 2016-12-07 | $14.77 | $14.89 | $14.75 | $14.85 | $14.36 | 11,824 |
| 2016-12-06 | $14.61 | $14.74 | $14.61 | $14.74 | $14.25 | 1,671 |
| 2016-12-05 | $14.49 | $14.55 | $14.42 | $14.53 | $14.05 | 12,290 |
| 2016-12-02 | $14.36 | $14.50 | $14.36 | $14.44 | $13.96 | 7,239 |
| 2016-12-01 | $14.41 | $14.42 | $14.35 | $14.38 | $13.90 | 4,843 |
| 2016-11-30 | $14.60 | $14.63 | $14.51 | $14.51 | $14.03 | 33,951 |
| 2016-11-29 | $14.58 | $14.64 | $14.58 | $14.59 | $14.11 | 5,879 |
| 2016-11-28 | $14.54 | $14.55 | $14.54 | $14.54 | $14.06 | 2,339 |
| 2016-11-25 | $14.40 | $14.40 | $14.40 | $14.40 | $13.92 | 200 |
| 2016-11-23 | $14.32 | $14.32 | $14.31 | $14.31 | $13.84 | 594 |
| 2016-11-22 | $14.39 | $14.41 | $14.39 | $14.41 | $13.93 | 793 |
| 2016-11-21 | $14.32 | $14.32 | $14.27 | $14.32 | $13.84 | 3,588 |
| 2016-11-18 | $14.30 | $14.30 | $14.20 | $14.20 | $13.73 | 3,082 |
| 2016-11-17 | $14.44 | $14.47 | $14.40 | $14.41 | $13.93 | 8,349 |
| 2016-11-16 | $14.35 | $14.35 | $14.30 | $14.32 | $13.84 | 3,105 |
| 2016-11-15 | $14.40 | $14.43 | $14.36 | $14.43 | $13.95 | 12,770 |
| 2016-11-14 | $14.40 | $14.40 | $14.30 | $14.31 | $13.84 | 929 |
| 2016-11-11 | $14.64 | $14.64 | $14.60 | $14.60 | $14.12 | 7,598 |
| 2016-11-10 | $15.01 | $15.01 | $14.69 | $14.79 | $14.30 | 6,940 |
| 2016-11-09 | $15.37 | $15.37 | $15.18 | $15.23 | $14.72 | 16,551 |
| 2016-11-08 | $15.41 | $15.59 | $15.41 | $15.59 | $15.07 | 4,909 |
| 2016-11-07 | $15.48 | $15.55 | $15.47 | $15.53 | $15.01 | 7,663 |
| 2016-11-04 | $15.50 | $15.53 | $15.42 | $15.42 | $14.91 | 16,509 |
| 2016-11-03 | $15.50 | $15.55 | $15.49 | $15.52 | $15.00 | 13,402 |
| 2016-11-02 | $15.53 | $15.56 | $15.52 | $15.55 | $15.03 | 2,705 |
| 2016-11-01 | $15.71 | $15.71 | $15.62 | $15.65 | $15.13 | 7,322 |
| 2016-10-31 | $15.66 | $15.80 | $15.65 | $15.75 | $15.23 | 65,537 |
| 2016-10-28 | $15.66 | $15.68 | $15.61 | $15.63 | $15.11 | 5,299 |
| 2016-10-27 | $15.63 | $15.65 | $15.60 | $15.61 | $15.09 | 3,065 |
| 2016-10-26 | $15.67 | $15.68 | $15.65 | $15.68 | $15.16 | 6,590 |
| 2016-10-25 | $15.60 | $15.66 | $15.60 | $15.66 | $15.14 | 568 |
| 2016-10-24 | $15.72 | $15.72 | $15.59 | $15.62 | $15.10 | 3,852 |
| 2016-10-21 | $15.61 | $15.72 | $15.61 | $15.70 | $15.18 | 4,527 |
| 2016-10-20 | $15.70 | $15.80 | $15.70 | $15.77 | $15.25 | 5,080 |
| 2016-10-19 | $15.79 | $15.79 | $15.74 | $15.74 | $15.22 | 1,206 |
| 2016-10-18 | $15.70 | $15.76 | $15.70 | $15.72 | $15.20 | 3,161 |
| 2016-10-17 | $15.61 | $15.61 | $15.47 | $15.48 | $14.97 | 11,606 |
| 2016-10-14 | $15.55 | $15.58 | $15.52 | $15.58 | $15.06 | 5,241 |
| 2016-10-13 | $15.25 | $15.44 | $15.25 | $15.42 | $14.91 | 6,509 |
| 2016-10-12 | $15.28 | $15.35 | $15.28 | $15.31 | $14.80 | 11,511 |
| 2016-10-11 | $15.53 | $15.53 | $15.30 | $15.32 | $14.81 | 12,362 |
| 2016-10-10 | $15.48 | $15.56 | $15.48 | $15.53 | $15.01 | 937 |
| 2016-10-07 | $15.56 | $15.56 | $15.38 | $15.46 | $14.95 | 5,593 |
| 2016-10-06 | $15.77 | $15.77 | $15.65 | $15.70 | $15.18 | 10,455 |
| 2016-10-05 | $15.85 | $15.88 | $15.82 | $15.87 | $15.34 | 14,064 |
| 2016-10-04 | $16.09 | $16.09 | $15.96 | $15.99 | $15.46 | 4,012 |
| 2016-10-03 | $16.30 | $16.30 | $16.18 | $16.19 | $15.65 | 18,837 |
| 2016-09-30 | $16.31 | $16.33 | $16.27 | $16.32 | $15.78 | 11,253 |
| 2016-09-29 | $16.52 | $16.52 | $16.23 | $16.32 | $15.78 | 9,306 |
| 2016-09-28 | $16.34 | $16.34 | $16.33 | $16.33 | $15.79 | 3,708 |
| 2016-09-27 | $16.29 | $16.29 | $16.25 | $16.25 | $15.71 | 4,399 |
| 2016-09-26 | $16.18 | $16.23 | $16.17 | $16.20 | $15.66 | 19,460 |
| 2016-09-23 | $16.26 | $16.31 | $16.23 | $16.29 | $15.75 | 7,012 |
| 2016-09-22 | $16.45 | $16.46 | $16.43 | $16.44 | $15.90 | 1,568 |
| 2016-09-21 | $16.10 | $16.28 | $16.07 | $16.28 | $15.74 | 7,422 |
| 2016-09-20 | $16.13 | $16.18 | $16.08 | $16.08 | $15.55 | 34,276 |
| 2016-09-19 | $16.07 | $16.10 | $16.03 | $16.04 | $15.51 | 4,043 |
| 2016-09-16 | $16.08 | $16.08 | $15.84 | $15.93 | $15.40 | 4,925 |
| 2016-09-15 | $16.26 | $16.28 | $16.26 | $16.28 | $15.52 | 882 |
| 2016-09-14 | $16.21 | $16.29 | $16.21 | $16.22 | $15.47 | 1,440 |
| 2016-09-13 | $16.26 | $16.27 | $16.21 | $16.27 | $15.51 | 3,450 |
| 2016-09-12 | $16.35 | $16.63 | $16.35 | $16.62 | $15.85 | 7,233 |
| 2016-09-09 | $16.65 | $16.65 | $16.54 | $16.56 | $15.79 | 5,041 |
| 2016-09-08 | $16.87 | $16.87 | $16.85 | $16.85 | $16.06 | 418 |
| 2016-09-07 | $16.94 | $16.94 | $16.85 | $16.92 | $16.13 | 3,348 |
| 2016-09-06 | $16.69 | $16.85 | $16.69 | $16.82 | $16.04 | 3,877 |
| 2016-09-02 | $16.57 | $16.65 | $16.56 | $16.63 | $15.86 | 4,862 |
| 2016-09-01 | $16.26 | $16.32 | $16.25 | $16.32 | $15.56 | 3,037 |
| 2016-08-31 | $16.27 | $16.29 | $16.24 | $16.26 | $15.50 | 3,803 |
| 2016-08-30 | $16.31 | $16.33 | $16.23 | $16.27 | $15.51 | 7,668 |
| 2016-08-29 | $16.27 | $16.31 | $16.27 | $16.31 | $15.55 | 610 |
| 2016-08-26 | $16.62 | $16.62 | $16.31 | $16.40 | $15.63 | 7,074 |
| 2016-08-25 | $16.55 | $16.55 | $16.48 | $16.48 | $15.71 | 1,009 |
| 2016-08-24 | $16.48 | $16.52 | $16.45 | $16.47 | $15.70 | 3,187 |
| 2016-08-23 | $16.64 | $16.64 | $16.56 | $16.56 | $15.79 | 818 |
| 2016-08-22 | $16.35 | $16.47 | $16.35 | $16.44 | $15.67 | 2,748 |
| 2016-08-19 | $16.39 | $16.44 | $16.38 | $16.44 | $15.67 | 8,967 |
| 2016-08-18 | $16.50 | $16.56 | $16.49 | $16.56 | $15.79 | 7,416 |
| 2016-08-17 | $16.51 | $16.53 | $16.36 | $16.49 | $15.72 | 9,797 |
| 2016-08-16 | $16.59 | $16.59 | $16.54 | $16.58 | $15.81 | 3,749 |
| 2016-08-15 | $16.70 | $16.70 | $16.64 | $16.64 | $15.86 | 3,886 |
| 2016-08-12 | $16.63 | $16.64 | $16.62 | $16.62 | $15.85 | 1,676 |
| 2016-08-11 | $16.66 | $16.68 | $16.64 | $16.65 | $15.87 | 1,891 |
| 2016-08-10 | $16.56 | $16.56 | $16.52 | $16.54 | $15.77 | 1,504 |
| 2016-08-09 | $16.62 | $16.65 | $16.56 | $16.56 | $15.79 | 1,408 |
| 2016-08-08 | $16.55 | $16.57 | $16.55 | $16.55 | $15.78 | 5,031 |
| 2016-08-05 | $16.55 | $16.62 | $16.55 | $16.58 | $15.81 | 1,177 |
| 2016-08-04 | $16.63 | $16.64 | $16.60 | $16.63 | $15.86 | 2,589 |
| 2016-08-03 | $16.62 | $16.62 | $16.50 | $16.56 | $15.79 | 1,228 |
| 2016-08-02 | $16.71 | $16.74 | $16.70 | $16.74 | $15.96 | 3,206 |
| 2016-08-01 | $16.92 | $16.92 | $16.77 | $16.79 | $16.01 | 28,839 |
| 2016-07-29 | $16.80 | $16.92 | $16.80 | $16.91 | $16.12 | 4,464 |
| 2016-07-28 | $16.73 | $16.81 | $16.73 | $16.79 | $16.01 | 6,518 |
| 2016-07-27 | $16.75 | $16.80 | $16.69 | $16.80 | $16.02 | 1,917 |
| 2016-07-26 | $16.88 | $16.88 | $16.80 | $16.85 | $16.06 | 8,656 |
| 2016-07-25 | $16.75 | $16.80 | $16.72 | $16.74 | $15.96 | 1,482 |
| 2016-07-22 | $16.69 | $16.76 | $16.69 | $16.71 | $15.93 | 2,760 |
| 2016-07-21 | $16.59 | $16.72 | $16.59 | $16.71 | $15.93 | 6,213 |
| 2016-07-20 | $16.61 | $16.69 | $16.61 | $16.69 | $15.91 | 1,656 |
| 2016-07-19 | $16.55 | $16.59 | $16.55 | $16.58 | $15.81 | 10,367 |
| 2016-07-18 | $16.63 | $16.70 | $16.63 | $16.66 | $15.88 | 9,041 |
| 2016-07-15 | $16.63 | $16.64 | $16.57 | $16.64 | $15.86 | 41,773 |
| 2016-07-14 | $16.64 | $16.71 | $16.64 | $16.68 | $15.90 | 32,798 |
| 2016-07-13 | $16.67 | $16.67 | $16.61 | $16.64 | $15.86 | 2,543 |
| 2016-07-12 | $16.54 | $16.57 | $16.50 | $16.50 | $15.73 | 65,751 |
| 2016-07-11 | $16.48 | $16.54 | $16.48 | $16.51 | $15.74 | 3,628 |
| 2016-07-08 | $16.45 | $16.45 | $16.44 | $16.44 | $15.67 | 2,470 |
| 2016-07-07 | $16.25 | $16.26 | $16.24 | $16.25 | $15.49 | 111,215 |
| 2016-07-06 | $16.22 | $16.34 | $16.16 | $16.34 | $15.57 | 10,001 |
| 2016-07-05 | $16.44 | $16.44 | $16.31 | $16.35 | $15.59 | 21,927 |
| 2016-07-01 | $16.53 | $16.56 | $16.50 | $16.53 | $15.76 | 1,781 |
| 2016-06-30 | $16.26 | $16.54 | $16.26 | $16.52 | $15.75 | 74,887 |
| 2016-06-29 | $16.12 | $16.23 | $16.02 | $16.23 | $15.47 | 22,333 |
| 2016-06-28 | $15.67 | $15.71 | $15.63 | $15.69 | $14.96 | 14,516 |
| 2016-06-27 | $15.32 | $15.32 | $15.12 | $15.25 | $14.54 | 102,251 |
| 2016-06-24 | $15.33 | $15.62 | $15.32 | $15.33 | $14.62 | 36,150 |
| 2016-06-23 | $16.54 | $16.73 | $16.54 | $16.72 | $15.94 | 57,725 |
| 2016-06-22 | $16.44 | $16.49 | $16.40 | $16.43 | $15.66 | 24,571 |
| 2016-06-21 | $16.44 | $16.57 | $16.40 | $16.50 | $15.73 | 61,095 |
| 2016-06-20 | $16.53 | $16.53 | $16.50 | $16.50 | $15.73 | 69,927 |
| 2016-06-17 | $16.02 | $16.02 | $15.95 | $15.99 | $15.24 | 3,798 |
| 2016-06-16 | $15.99 | $16.15 | $15.81 | $15.88 | $14.90 | 15,397 |
| 2016-06-15 | $16.08 | $16.20 | $16.07 | $16.16 | $15.17 | 7,617 |
| 2016-06-14 | $16.07 | $16.09 | $15.99 | $16.03 | $15.04 | 521,463 |
| 2016-06-13 | $16.46 | $16.48 | $16.40 | $16.40 | $15.39 | 715 |
| 2016-06-10 | $16.77 | $16.77 | $16.48 | $16.50 | $15.48 | 9,122 |
| 2016-06-09 | $16.87 | $16.98 | $16.87 | $16.98 | $15.94 | 700 |
| 2016-06-08 | $16.96 | $17.07 | $16.96 | $17.06 | $16.01 | 581,659 |
| 2016-06-07 | $16.87 | $16.91 | $16.85 | $16.85 | $15.81 | 1,574 |
| 2016-06-06 | $16.67 | $16.70 | $16.64 | $16.70 | $15.67 | 4,628 |
| 2016-06-03 | $16.39 | $16.52 | $16.39 | $16.52 | $15.50 | 130,710 |
| 2016-06-02 | $16.27 | $16.35 | $16.27 | $16.30 | $15.30 | 1,328 |
| 2016-06-01 | $16.34 | $16.34 | $16.29 | $16.29 | $15.29 | 2,234 |
| 2016-05-31 | $16.44 | $16.48 | $16.43 | $16.45 | $15.44 | 3,269 |
| 2016-05-27 | $16.50 | $16.53 | $16.45 | $16.45 | $15.44 | 4,228 |
| 2016-05-26 | $16.50 | $16.52 | $16.48 | $16.51 | $15.50 | 8,856 |
| 2016-05-25 | $16.43 | $16.43 | $16.39 | $16.39 | $15.38 | 558 |
| 2016-05-24 | $16.19 | $16.30 | $16.19 | $16.29 | $15.29 | 2,283 |
| 2016-05-23 | $16.14 | $16.15 | $16.07 | $16.13 | $15.14 | 1,768 |
| 2016-05-20 | $16.17 | $16.21 | $16.17 | $16.20 | $15.20 | 1,271 |
| 2016-05-19 | $15.99 | $16.09 | $15.99 | $16.09 | $15.10 | 3,430 |
| 2016-05-18 | $16.30 | $16.35 | $16.16 | $16.19 | $15.20 | 4,167 |
| 2016-05-17 | $16.44 | $16.44 | $16.27 | $16.27 | $15.27 | 3,486 |
| 2016-05-16 | $16.38 | $16.41 | $16.38 | $16.38 | $15.37 | 54,021 |
| 2016-05-13 | $16.34 | $16.39 | $16.31 | $16.31 | $15.30 | 4,882 |
| 2016-05-12 | $16.48 | $16.51 | $16.46 | $16.51 | $15.50 | 1,339 |
| 2016-05-11 | $16.36 | $16.46 | $16.36 | $16.44 | $15.43 | 3,297 |
| 2016-05-10 | $16.57 | $16.57 | $16.53 | $16.53 | $15.52 | 3,161 |
| 2016-05-09 | $16.38 | $16.40 | $16.38 | $16.40 | $15.39 | 1,014 |
| 2016-05-06 | $16.41 | $16.49 | $16.41 | $16.45 | $15.44 | 1,445 |
| 2016-05-05 | $16.38 | $16.40 | $16.38 | $16.39 | $15.39 | 1,256 |
| 2016-05-04 | $16.46 | $16.48 | $16.42 | $16.42 | $15.41 | 5,173 |
| 2016-05-03 | $16.70 | $16.70 | $16.56 | $16.58 | $15.56 | 6,840 |
| 2016-05-02 | $16.80 | $16.84 | $16.72 | $16.83 | $15.80 | 22,742 |
| 2016-04-29 | $16.65 | $16.70 | $16.63 | $16.70 | $15.67 | 77,887 |
| 2016-04-28 | $16.65 | $16.71 | $16.61 | $16.64 | $15.62 | 12,921 |
| 2016-04-27 | $16.62 | $16.69 | $16.59 | $16.69 | $15.66 | 8,355 |
| 2016-04-26 | $16.53 | $16.58 | $16.48 | $16.54 | $15.53 | 6,810 |
| 2016-04-25 | $16.35 | $16.41 | $16.35 | $16.41 | $15.40 | 2,097 |
| 2016-04-22 | $16.41 | $16.45 | $16.35 | $16.42 | $15.41 | 7,481 |
| 2016-04-21 | $16.46 | $16.52 | $16.44 | $16.44 | $15.43 | 8,285 |
| 2016-04-20 | $16.68 | $16.77 | $16.62 | $16.64 | $15.62 | 406,886 |
| 2016-04-19 | $16.66 | $16.78 | $16.66 | $16.78 | $15.75 | 3,395 |
| 2016-04-18 | $16.45 | $16.61 | $16.45 | $16.58 | $15.56 | 12,147 |
| 2016-04-15 | $16.48 | $16.52 | $16.44 | $16.47 | $15.46 | 1,438 |
| 2016-04-14 | $16.42 | $16.43 | $16.40 | $16.40 | $15.39 | 865 |
| 2016-04-13 | $16.37 | $16.41 | $16.35 | $16.41 | $15.40 | 4,222 |
| 2016-04-12 | $16.17 | $16.38 | $16.16 | $16.38 | $15.37 | 4,547 |
| 2016-04-11 | $16.29 | $16.37 | $16.18 | $16.18 | $15.19 | 72,502 |
| 2016-04-08 | $16.08 | $16.20 | $16.08 | $16.13 | $15.14 | 520,507 |
| 2016-04-07 | $15.96 | $15.98 | $15.96 | $15.98 | $15.00 | 341 |
| 2016-04-06 | $15.93 | $16.07 | $15.93 | $16.06 | $15.07 | 389,549 |
| 2016-04-05 | $15.94 | $15.94 | $15.83 | $15.83 | $14.86 | 584,513 |
| 2016-04-04 | $16.28 | $16.28 | $16.20 | $16.21 | $15.21 | 4,093 |
| 2016-04-01 | $16.11 | $16.19 | $16.07 | $16.19 | $15.19 | 6,978 |
| 2016-03-31 | $16.50 | $16.50 | $16.44 | $16.45 | $15.44 | 4,527 |
| 2016-03-30 | $16.50 | $16.61 | $16.47 | $16.55 | $15.53 | 17,268 |
| 2016-03-29 | $16.29 | $16.32 | $16.29 | $16.32 | $15.32 | 551 |
| 2016-03-28 | $16.12 | $16.18 | $16.08 | $16.14 | $15.15 | 102,425 |
| 2016-03-24 | $16.00 | $16.01 | $16.00 | $16.00 | $15.02 | 5,882 |
| 2016-03-23 | $15.99 | $16.02 | $15.98 | $16.00 | $15.02 | 3,511 |
| 2016-03-22 | $16.05 | $16.10 | $16.05 | $16.10 | $15.11 | 1,809 |
| 2016-03-21 | $16.14 | $16.19 | $16.13 | $16.16 | $15.17 | 4,056 |
| 2016-03-18 | $16.22 | $16.24 | $16.22 | $16.23 | $15.23 | 2,372 |
| 2016-03-17 | $16.15 | $16.30 | $16.15 | $16.24 | $15.19 | 3,060 |
| 2016-03-16 | $15.83 | $16.11 | $15.83 | $16.11 | $15.07 | 1,230,853 |
| 2016-03-15 | $15.91 | $15.91 | $15.85 | $15.85 | $14.83 | 51,794 |
| 2016-03-14 | $16.00 | $16.01 | $15.98 | $16.01 | $14.98 | 1,289 |
| 2016-03-11 | $15.98 | $16.07 | $15.98 | $16.03 | $15.00 | 1,101 |
| 2016-03-10 | $15.74 | $15.78 | $15.72 | $15.76 | $14.75 | 3,845 |
| 2016-03-09 | $15.72 | $15.72 | $15.69 | $15.70 | $14.69 | 1,619 |
| 2016-03-08 | $15.89 | $15.89 | $15.68 | $15.72 | $14.71 | 2,944 |
| 2016-03-07 | $15.84 | $15.84 | $15.71 | $15.75 | $14.73 | 6,069 |
| 2016-03-04 | $15.98 | $16.08 | $15.98 | $16.06 | $15.02 | 10,701 |
| 2016-03-03 | $15.80 | $15.87 | $15.80 | $15.87 | $14.85 | 9,749 |
| 2016-03-02 | $15.63 | $15.72 | $15.62 | $15.65 | $14.64 | 3,051 |
| 2016-03-01 | $15.67 | $15.67 | $15.67 | $15.67 | $14.66 | 596 |
| 2016-02-29 | $15.45 | $15.56 | $15.45 | $15.49 | $14.49 | 3,082 |
| 2016-02-26 | $15.66 | $15.70 | $15.65 | $15.65 | $14.64 | 48,729 |
| 2016-02-25 | $15.50 | $15.55 | $15.48 | $15.55 | $14.55 | 33,309 |
| 2016-02-24 | $15.17 | $15.31 | $15.15 | $15.30 | $14.31 | 3,614 |
| 2016-02-23 | $15.56 | $15.56 | $15.37 | $15.40 | $14.41 | 813 |
| 2016-02-22 | $15.72 | $15.74 | $15.69 | $15.74 | $14.72 | 749 |
| 2016-02-19 | $15.57 | $15.57 | $15.44 | $15.53 | $14.53 | 3,113 |
| 2016-02-18 | $15.57 | $15.69 | $15.57 | $15.60 | $14.59 | 4,763 |
| 2016-02-17 | $15.40 | $15.50 | $15.36 | $15.50 | $14.50 | 27,045 |
| 2016-02-16 | $15.38 | $15.45 | $15.38 | $15.42 | $14.43 | 16,233 |
| 2016-02-12 | $15.17 | $15.38 | $15.16 | $15.38 | $14.38 | 156,743 |
| 2016-02-11 | $15.11 | $15.17 | $15.04 | $15.07 | $14.10 | 16,309 |
| 2016-02-10 | $15.37 | $15.39 | $15.30 | $15.30 | $14.31 | 1,656 |
| 2016-02-09 | $15.47 | $15.48 | $15.39 | $15.47 | $14.47 | 2,748 |
| 2016-02-08 | $15.54 | $15.56 | $15.46 | $15.56 | $14.56 | 1,727 |
| 2016-02-05 | $15.87 | $15.87 | $15.70 | $15.72 | $14.71 | 1,267 |
| 2016-02-04 | $16.07 | $16.07 | $15.99 | $15.99 | $14.96 | 845 |
| 2016-02-03 | $15.97 | $15.99 | $15.83 | $15.83 | $14.81 | 3,588 |
| 2016-02-02 | $15.82 | $15.86 | $15.76 | $15.76 | $14.74 | 5,822 |
| 2016-02-01 | $15.79 | $15.79 | $15.79 | $15.79 | $14.77 | 0 |
| 2016-01-29 | $15.74 | $15.79 | $15.74 | $15.79 | $14.77 | 1,012 |
| 2016-01-28 | $15.62 | $15.67 | $15.62 | $15.65 | $14.64 | 1,244 |
| 2016-01-27 | $15.58 | $15.73 | $15.58 | $15.73 | $14.72 | 1,284 |
| 2016-01-26 | $15.35 | $15.54 | $15.35 | $15.49 | $14.49 | 2,027 |
| 2016-01-25 | $15.33 | $15.36 | $15.32 | $15.32 | $14.34 | 894 |
| 2016-01-22 | $15.35 | $15.37 | $15.31 | $15.37 | $14.38 | 42,652 |
| 2016-01-21 | $14.97 | $14.98 | $14.93 | $14.98 | $14.01 | 787 |
| 2016-01-20 | $14.83 | $14.85 | $14.77 | $14.85 | $13.89 | 1,917 |
| 2016-01-19 | $15.26 | $15.31 | $15.13 | $15.19 | $14.21 | 3,446 |
| 2016-01-15 | $15.27 | $15.27 | $15.05 | $15.21 | $14.23 | 2,765 |
| 2016-01-14 | $15.49 | $15.61 | $15.49 | $15.61 | $14.61 | 574 |
| 2016-01-13 | $15.75 | $15.75 | $15.47 | $15.47 | $14.47 | 1,788 |
| 2016-01-12 | $15.61 | $15.61 | $15.52 | $15.59 | $14.59 | 963 |
| 2016-01-11 | $15.66 | $15.68 | $15.53 | $15.57 | $14.57 | 2,850 |
| 2016-01-08 | $15.65 | $15.65 | $15.57 | $15.57 | $14.57 | 1,876 |
| 2016-01-07 | $15.80 | $15.80 | $15.71 | $15.71 | $14.70 | 1,908 |
| 2016-01-06 | $15.81 | $15.81 | $15.77 | $15.77 | $14.75 | 630 |
| 2016-01-05 | $15.83 | $15.89 | $15.82 | $15.89 | $14.87 | 4,643 |
| 2016-01-04 | $15.96 | $15.96 | $15.68 | $15.86 | $14.84 | 878 |
| 2015-12-31 | $16.15 | $16.15 | $16.08 | $16.08 | $15.04 | 6,146 |
| 2015-12-30 | $16.42 | $16.42 | $16.30 | $16.34 | $15.29 | 5,646 |
| 2015-12-29 | $16.29 | $16.37 | $16.29 | $16.37 | $15.31 | 1,708 |
| 2015-12-28 | $16.10 | $16.19 | $16.08 | $16.19 | $15.15 | 6,312 |
| 2015-12-24 | $16.32 | $16.32 | $16.23 | $16.26 | $15.21 | 2,361 |
| 2015-12-23 | $16.13 | $16.21 | $16.08 | $16.21 | $15.16 | 5,086 |
| 2015-12-22 | $15.89 | $15.90 | $15.89 | $15.90 | $14.87 | 1,069 |
| 2015-12-21 | $15.88 | $15.88 | $15.77 | $15.82 | $14.80 | 1,762 |
| 2015-12-18 | $15.86 | $15.89 | $15.84 | $15.84 | $14.82 | 940 |
| 2015-12-17 | $16.10 | $16.10 | $16.05 | $16.08 | $14.94 | 4,517 |
| 2015-12-16 | $15.96 | $16.15 | $15.96 | $16.15 | $15.01 | 1,999 |
| 2015-12-15 | $15.96 | $15.99 | $15.91 | $15.96 | $14.83 | 6,922 |
| 2015-12-14 | $15.88 | $15.89 | $15.81 | $15.89 | $14.76 | 2,913 |
| 2015-12-11 | $15.91 | $15.93 | $15.84 | $15.84 | $14.72 | 2,735 |
| 2015-12-10 | $16.14 | $16.18 | $16.12 | $16.12 | $14.98 | 1,791 |
| 2015-12-09 | $16.05 | $16.16 | $15.99 | $15.99 | $14.86 | 1,666 |
| 2015-12-08 | $15.99 | $15.99 | $15.91 | $15.91 | $14.78 | 1,748 |
| 2015-12-07 | $16.13 | $16.18 | $16.12 | $16.14 | $14.99 | 2,017 |
| 2015-12-04 | $16.23 | $16.31 | $16.23 | $16.31 | $15.15 | 1,358 |
| 2015-12-03 | $16.26 | $16.29 | $16.19 | $16.20 | $15.05 | 3,838 |
| 2015-12-02 | $16.37 | $16.37 | $16.24 | $16.24 | $15.09 | 4,085 |
| 2015-12-01 | $16.32 | $16.38 | $16.32 | $16.37 | $15.21 | 1,882 |
| 2015-11-30 | $16.19 | $16.20 | $16.13 | $16.13 | $14.99 | 2,649 |
| 2015-11-27 | $16.23 | $16.23 | $16.22 | $16.23 | $15.08 | 1,717 |
| 2015-11-25 | $16.21 | $16.24 | $16.19 | $16.20 | $15.05 | 5,424 |
| 2015-11-24 | $16.12 | $16.20 | $16.12 | $16.14 | $15.00 | 1,673 |
| 2015-11-23 | $16.29 | $16.30 | $16.24 | $16.24 | $15.09 | 1,930 |
| 2015-11-20 | $16.52 | $16.52 | $16.36 | $16.36 | $15.20 | 2,240 |
| 2015-11-19 | $16.47 | $16.47 | $16.47 | $16.47 | $15.30 | 268 |
| 2015-11-18 | $16.20 | $16.31 | $16.19 | $16.29 | $15.14 | 2,089 |
| 2015-11-17 | $16.36 | $16.36 | $16.23 | $16.24 | $15.08 | 1,021 |
| 2015-11-16 | $16.02 | $16.23 | $16.02 | $16.23 | $15.08 | 2,882 |
| 2015-11-13 | $15.99 | $16.07 | $15.99 | $16.07 | $14.93 | 2,655 |
| 2015-11-12 | $16.28 | $16.28 | $16.14 | $16.19 | $15.04 | 13,302 |
| 2015-11-11 | $16.25 | $16.30 | $16.24 | $16.24 | $15.09 | 53,853 |
| 2015-11-10 | $16.26 | $16.30 | $16.24 | $16.30 | $15.15 | 802 |
| 2015-11-09 | $16.39 | $16.39 | $16.33 | $16.34 | $15.18 | 2,139 |
| 2015-11-06 | $16.50 | $16.56 | $16.50 | $16.56 | $15.39 | 1,544 |
| 2015-11-05 | $16.91 | $16.91 | $16.80 | $16.80 | $15.61 | 3,305 |
| 2015-11-04 | $16.88 | $16.94 | $16.84 | $16.85 | $15.66 | 14,683 |
| 2015-11-03 | $16.83 | $16.99 | $16.83 | $16.95 | $15.75 | 930 |
| 2015-11-02 | $17.00 | $17.02 | $17.00 | $17.02 | $15.81 | 327 |
| 2015-10-30 | $17.04 | $17.04 | $16.96 | $16.98 | $15.78 | 22,993 |
| 2015-10-29 | $16.82 | $16.90 | $16.79 | $16.86 | $15.67 | 3,666 |
| 2015-10-28 | $17.10 | $17.18 | $16.97 | $17.04 | $15.83 | 4,879 |
| 2015-10-27 | $17.12 | $17.12 | $17.00 | $17.01 | $15.81 | 2,252 |
| 2015-10-26 | $17.16 | $17.20 | $17.16 | $17.20 | $15.98 | 1,604 |
| 2015-10-23 | $17.21 | $17.24 | $17.15 | $17.24 | $16.01 | 4,398 |
| 2015-10-22 | $17.25 | $17.29 | $17.24 | $17.29 | $16.06 | 1,037 |
| 2015-10-21 | $17.22 | $17.22 | $17.11 | $17.11 | $15.90 | 9,436 |
| 2015-10-20 | $17.08 | $17.13 | $17.08 | $17.08 | $15.87 | 1,193 |
| 2015-10-19 | $17.09 | $17.09 | $17.03 | $17.03 | $15.83 | 1,149 |
| 2015-10-16 | $17.07 | $17.10 | $17.07 | $17.07 | $15.86 | 1,451 |
| 2015-10-15 | $16.97 | $17.15 | $16.96 | $17.13 | $15.91 | 24,396 |
| 2015-10-14 | $16.91 | $16.94 | $16.84 | $16.93 | $15.73 | 47,395 |
| 2015-10-13 | $16.65 | $16.79 | $16.64 | $16.64 | $15.46 | 15,005 |
| 2015-10-12 | $16.83 | $16.83 | $16.78 | $16.78 | $15.59 | 796 |
| 2015-10-09 | $16.83 | $16.83 | $16.76 | $16.76 | $15.57 | 2,666 |
| 2015-10-08 | $16.60 | $16.77 | $16.60 | $16.76 | $15.57 | 6,982 |
| 2015-10-07 | $16.61 | $16.64 | $16.59 | $16.64 | $15.46 | 4,659 |
| 2015-10-06 | $16.47 | $16.48 | $16.43 | $16.43 | $15.27 | 11,288 |
| 2015-10-05 | $16.44 | $16.47 | $16.38 | $16.47 | $15.30 | 7,571 |
| 2015-10-02 | $16.08 | $16.21 | $16.05 | $16.18 | $15.03 | 3,099 |
| 2015-10-01 | $15.90 | $15.90 | $15.81 | $15.81 | $14.69 | 2,719 |
| 2015-09-30 | $15.87 | $15.93 | $15.86 | $15.93 | $14.80 | 7,101 |
| 2015-09-29 | $15.66 | $15.70 | $15.62 | $15.62 | $14.51 | 3,071 |
| 2015-09-28 | $15.72 | $15.72 | $15.63 | $15.63 | $14.52 | 2,697 |
| 2015-09-25 | $15.75 | $15.91 | $15.75 | $15.78 | $14.66 | 9,549 |
| 2015-09-24 | $15.55 | $15.61 | $15.55 | $15.58 | $14.47 | 1,095 |
| 2015-09-23 | $15.60 | $15.61 | $15.54 | $15.58 | $14.48 | 2,752 |
| 2015-09-22 | $15.58 | $15.63 | $15.55 | $15.62 | $14.51 | 6,168 |
| 2015-09-21 | $15.92 | $15.92 | $15.92 | $15.92 | $14.79 | 35 |
| 2015-09-18 | $16.10 | $16.10 | $15.92 | $15.92 | $14.79 | 3,608 |
| 2015-09-17 | $16.25 | $16.44 | $16.25 | $16.44 | $15.13 | 2,640 |
| 2015-09-16 | $16.33 | $16.33 | $16.28 | $16.30 | $15.00 | 1,586 |
| 2015-09-15 | $16.20 | $16.22 | $16.20 | $16.22 | $14.93 | 1,007 |
| 2015-09-14 | $16.08 | $16.18 | $16.08 | $16.15 | $14.86 | 6,087 |
| 2015-09-11 | $16.14 | $16.15 | $16.14 | $16.15 | $14.86 | 469 |
| 2015-09-10 | $16.15 | $16.28 | $16.15 | $16.22 | $14.93 | 7,510 |
| 2015-09-09 | $16.48 | $16.48 | $16.24 | $16.25 | $14.96 | 8,619 |
| 2015-09-08 | $16.23 | $16.25 | $16.17 | $16.23 | $14.94 | 4,321 |
| 2015-09-04 | $15.92 | $15.93 | $15.77 | $15.82 | $14.56 | 2,949 |
| 2015-09-03 | $16.04 | $16.15 | $16.04 | $16.04 | $14.76 | 4,044 |
| 2015-09-02 | $16.02 | $16.09 | $16.01 | $16.09 | $14.81 | 5,518 |
| 2015-09-01 | $16.13 | $16.15 | $15.99 | $15.99 | $14.72 | 4,640 |
| 2015-08-31 | $16.41 | $16.48 | $16.39 | $16.40 | $15.09 | 30,055 |
| 2015-08-28 | $16.53 | $16.58 | $16.53 | $16.57 | $15.25 | 4,191 |
| 2015-08-27 | $16.57 | $16.69 | $16.56 | $16.59 | $15.27 | 4,924 |
| 2015-08-26 | $16.38 | $16.39 | $16.12 | $16.39 | $15.08 | 21,618 |