SPDRR S&PR INTERNATIONAL MATERIALS SECTOR ETF (IRV) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.31 ($0.00) 0.00%
SPDRR S&PR INTERNATIONAL MATERIALS SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL MATERIALS SECTOR ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.31 |
| Previous Close | $23.31 |
| High | $23.31 |
| Low | $23.31 |
| Adjusted Open | $23.31 |
| Previous Adjusted Close | $23.31 |
| Adjusted High | $23.31 |
| Adjusted Low | $23.31 |
Invest in SPDRR S&PR INTERNATIONAL MATERIALS SECTOR ETF (IRV)
Historical Stock Data for SPDRR S&PR INTERNATIONAL MATERIALS SECTOR ETF (IRV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2017-07-31 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2017-07-28 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2017-07-27 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2017-07-26 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2017-07-25 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2017-07-24 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 1 |
| 2017-07-21 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 4 |
| 2017-07-20 | $23.45 | $23.45 | $23.31 | $23.31 | $23.31 | 1,448 |
| 2017-07-19 | $23.35 | $23.40 | $23.30 | $23.37 | $23.37 | 1,917 |
| 2017-07-18 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 533 |
| 2017-07-17 | $23.29 | $23.31 | $23.29 | $23.31 | $23.31 | 4,237 |
| 2017-07-14 | $23.07 | $23.12 | $23.05 | $23.11 | $23.11 | 16,955 |
| 2017-07-13 | $22.79 | $22.90 | $22.79 | $22.90 | $22.90 | 118,108 |
| 2017-07-12 | $22.74 | $22.75 | $22.74 | $22.75 | $22.75 | 13,885 |
| 2017-07-11 | $22.51 | $22.55 | $22.51 | $22.54 | $22.54 | 2,115 |
| 2017-07-10 | $22.31 | $22.40 | $22.31 | $22.40 | $22.40 | 11,938 |
| 2017-07-07 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 305 |
| 2017-07-06 | $22.30 | $22.30 | $22.27 | $22.27 | $22.27 | 633 |
| 2017-07-05 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 128 |
| 2017-07-03 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 1 |
| 2017-06-30 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 16 |
| 2017-06-29 | $22.23 | $22.23 | $22.19 | $22.19 | $22.19 | 819 |
| 2017-06-28 | $22.18 | $22.30 | $22.18 | $22.29 | $22.29 | 882 |
| 2017-06-27 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 530 |
| 2017-06-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 2 |
| 2017-06-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 596 |
| 2017-06-22 | $21.69 | $21.69 | $21.66 | $21.66 | $21.66 | 930 |
| 2017-06-21 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 23 |
| 2017-06-20 | $21.78 | $21.80 | $21.73 | $21.74 | $21.74 | 855 |
| 2017-06-19 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 100 |
| 2017-06-16 | $21.70 | $21.79 | $21.70 | $21.79 | $21.79 | 200 |
| 2017-06-15 | $21.90 | $21.90 | $21.78 | $21.78 | $21.59 | 2,438 |
| 2017-06-14 | $22.43 | $22.43 | $22.26 | $22.26 | $22.06 | 300 |
| 2017-06-13 | $22.44 | $22.50 | $22.44 | $22.50 | $22.30 | 353 |
| 2017-06-12 | $22.28 | $22.36 | $22.28 | $22.36 | $22.16 | 580 |
| 2017-06-09 | $22.36 | $22.36 | $22.36 | $22.36 | $22.16 | 208 |
| 2017-06-08 | $22.26 | $22.35 | $22.26 | $22.35 | $22.15 | 1,034 |
| 2017-06-07 | $22.39 | $22.39 | $22.26 | $22.26 | $22.06 | 92,256 |
| 2017-06-06 | $22.30 | $22.30 | $22.29 | $22.29 | $22.09 | 2,610 |
| 2017-06-05 | $22.22 | $22.31 | $22.22 | $22.31 | $22.11 | 1,450 |
| 2017-06-02 | $22.15 | $22.25 | $22.15 | $22.25 | $22.05 | 3,155 |
| 2017-06-01 | $22.10 | $22.15 | $22.10 | $22.13 | $21.93 | 7,655 |
| 2017-05-31 | $22.06 | $22.11 | $22.06 | $22.11 | $21.91 | 482 |
| 2017-05-30 | $22.17 | $22.18 | $22.14 | $22.17 | $21.97 | 706 |
| 2017-05-26 | $22.19 | $22.19 | $22.09 | $22.18 | $21.98 | 4,424 |
| 2017-05-25 | $22.25 | $22.29 | $22.22 | $22.22 | $22.02 | 6,411 |
| 2017-05-24 | $22.24 | $22.24 | $22.24 | $22.24 | $22.04 | 3 |
| 2017-05-23 | $22.24 | $22.24 | $22.24 | $22.24 | $22.04 | 230 |
| 2017-05-22 | $22.27 | $22.35 | $22.27 | $22.29 | $22.09 | 695 |
| 2017-05-19 | $22.01 | $22.18 | $22.01 | $22.18 | $21.98 | 776 |
| 2017-05-18 | $21.79 | $21.83 | $21.79 | $21.83 | $21.64 | 425 |
| 2017-05-17 | $21.95 | $21.95 | $21.95 | $21.95 | $21.76 | 32 |
| 2017-05-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.76 | 15 |
| 2017-05-15 | $22.00 | $22.00 | $21.95 | $21.95 | $21.76 | 2,755 |
| 2017-05-12 | $21.71 | $21.71 | $21.71 | $21.71 | $21.52 | 42 |
| 2017-05-11 | $21.65 | $21.80 | $21.65 | $21.71 | $21.52 | 1,440 |
| 2017-05-10 | $21.60 | $21.75 | $21.60 | $21.75 | $21.56 | 4,256 |
| 2017-05-09 | $21.65 | $21.71 | $21.65 | $21.70 | $21.51 | 1,621 |
| 2017-05-08 | $21.67 | $21.67 | $21.57 | $21.65 | $21.46 | 2,544 |
| 2017-05-05 | $21.77 | $21.89 | $21.77 | $21.89 | $21.70 | 530 |
| 2017-05-04 | $21.56 | $21.56 | $21.52 | $21.52 | $21.33 | 500 |
| 2017-05-03 | $21.70 | $21.70 | $21.61 | $21.69 | $21.50 | 12,347 |
| 2017-05-02 | $21.77 | $21.95 | $21.77 | $21.90 | $21.71 | 3,770 |
| 2017-05-01 | $21.74 | $21.82 | $21.74 | $21.82 | $21.63 | 1,759 |
| 2017-04-28 | $21.80 | $21.80 | $21.80 | $21.80 | $21.61 | 205 |
| 2017-04-27 | $21.77 | $21.85 | $21.71 | $21.73 | $21.54 | 5,569 |
| 2017-04-26 | $21.84 | $21.92 | $21.84 | $21.92 | $21.73 | 264 |
| 2017-04-25 | $21.94 | $21.94 | $21.94 | $21.94 | $21.75 | 0 |
| 2017-04-24 | $21.82 | $21.94 | $21.82 | $21.94 | $21.75 | 1,821 |
| 2017-04-21 | $21.58 | $21.58 | $21.46 | $21.51 | $21.32 | 1,083 |
| 2017-04-20 | $21.34 | $21.34 | $21.34 | $21.34 | $21.15 | 2 |
| 2017-04-19 | $21.58 | $21.58 | $21.31 | $21.34 | $21.15 | 1,921 |
| 2017-04-18 | $21.40 | $21.40 | $21.36 | $21.36 | $21.17 | 810 |
| 2017-04-17 | $21.75 | $21.75 | $21.61 | $21.61 | $21.42 | 4,922 |
| 2017-04-13 | $21.65 | $21.65 | $21.65 | $21.65 | $21.46 | 1,831 |
| 2017-04-12 | $21.77 | $21.77 | $21.68 | $21.74 | $21.55 | 9,581 |
| 2017-04-11 | $21.94 | $21.94 | $21.79 | $21.88 | $21.69 | 4,602 |
| 2017-04-10 | $21.78 | $21.78 | $21.78 | $21.78 | $21.59 | 459 |
| 2017-04-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.55 | 201 |
| 2017-04-06 | $21.84 | $21.84 | $21.84 | $21.84 | $21.65 | 0 |
| 2017-04-05 | $21.84 | $21.84 | $21.84 | $21.84 | $21.65 | 80 |
| 2017-04-04 | $21.78 | $21.84 | $21.78 | $21.84 | $21.65 | 898 |
| 2017-04-03 | $21.71 | $21.75 | $21.71 | $21.75 | $21.56 | 1,730 |
| 2017-03-31 | $21.71 | $21.85 | $21.71 | $21.84 | $21.65 | 2,933 |
| 2017-03-30 | $21.85 | $21.96 | $21.85 | $21.87 | $21.68 | 12,854 |
| 2017-03-29 | $21.78 | $21.88 | $21.77 | $21.88 | $21.69 | 206,680 |
| 2017-03-28 | $21.76 | $21.76 | $21.76 | $21.76 | $21.57 | 106 |
| 2017-03-27 | $21.48 | $21.72 | $21.48 | $21.72 | $21.53 | 2,434 |
| 2017-03-24 | $21.72 | $21.80 | $21.72 | $21.80 | $21.61 | 1,198 |
| 2017-03-23 | $21.70 | $21.77 | $21.65 | $21.65 | $21.46 | 3,545 |
| 2017-03-22 | $21.72 | $21.75 | $21.72 | $21.73 | $21.54 | 4,563 |
| 2017-03-21 | $22.03 | $22.03 | $21.71 | $21.71 | $21.52 | 3,295 |
| 2017-03-20 | $22.08 | $22.08 | $22.00 | $22.00 | $21.81 | 2,081 |
| 2017-03-17 | $22.03 | $22.03 | $22.02 | $22.02 | $21.83 | 2,042 |
| 2017-03-16 | $22.04 | $22.04 | $21.99 | $22.00 | $21.72 | 824 |
| 2017-03-15 | $21.30 | $21.86 | $21.30 | $21.86 | $21.58 | 5,648 |
| 2017-03-14 | $21.23 | $21.39 | $21.23 | $21.27 | $21.00 | 592,256 |
| 2017-03-13 | $21.49 | $21.52 | $21.39 | $21.46 | $21.19 | 23,892 |
| 2017-03-10 | $21.19 | $21.31 | $21.14 | $21.31 | $21.04 | 20,725 |
| 2017-03-09 | $21.27 | $21.27 | $21.10 | $21.15 | $20.88 | 3,441 |
| 2017-03-08 | $21.30 | $21.38 | $21.23 | $21.23 | $20.96 | 68,298 |
| 2017-03-07 | $21.42 | $21.42 | $21.37 | $21.37 | $21.10 | 2,006 |
| 2017-03-06 | $21.67 | $21.67 | $21.44 | $21.53 | $21.26 | 9,448 |
| 2017-03-03 | $21.62 | $21.72 | $21.57 | $21.70 | $21.43 | 4,686 |
| 2017-03-02 | $21.77 | $21.77 | $21.58 | $21.58 | $21.31 | 9,972 |
| 2017-03-01 | $21.84 | $21.95 | $21.84 | $21.90 | $21.62 | 45,581 |
| 2017-02-28 | $21.65 | $21.65 | $21.53 | $21.53 | $21.26 | 5,238 |
| 2017-02-27 | $21.75 | $21.87 | $21.63 | $21.63 | $21.36 | 87,898 |
| 2017-02-24 | $21.77 | $21.77 | $21.67 | $21.68 | $21.41 | 2,980 |
| 2017-02-23 | $22.12 | $22.12 | $22.06 | $22.08 | $21.80 | 1,584 |
| 2017-02-22 | $22.16 | $22.28 | $22.08 | $22.27 | $21.99 | 6,047 |
| 2017-02-21 | $22.23 | $22.34 | $22.23 | $22.34 | $22.06 | 27,161 |
| 2017-02-17 | $22.21 | $22.21 | $22.13 | $22.13 | $21.85 | 1,674 |
| 2017-02-16 | $22.33 | $22.36 | $22.29 | $22.29 | $22.01 | 4,848 |
| 2017-02-15 | $22.30 | $22.30 | $22.20 | $22.22 | $21.94 | 6,590 |
| 2017-02-14 | $22.25 | $22.31 | $22.15 | $22.31 | $22.03 | 9,404 |
| 2017-02-13 | $22.39 | $22.39 | $22.23 | $22.37 | $22.09 | 25,553 |
| 2017-02-10 | $22.05 | $22.10 | $22.03 | $22.10 | $21.82 | 2,359 |
| 2017-02-09 | $21.76 | $21.89 | $21.74 | $21.77 | $21.49 | 40,318 |
| 2017-02-08 | $21.82 | $21.83 | $21.74 | $21.74 | $21.46 | 3,212 |
| 2017-02-07 | $21.82 | $21.94 | $21.82 | $21.84 | $21.56 | 667,990 |
| 2017-02-06 | $21.88 | $21.88 | $21.61 | $21.72 | $21.44 | 156,498 |
| 2017-02-03 | $22.03 | $22.03 | $21.81 | $21.88 | $21.60 | 2,516 |
| 2017-02-02 | $22.22 | $22.22 | $22.06 | $22.13 | $21.85 | 6,907 |
| 2017-02-01 | $22.11 | $22.11 | $21.89 | $22.11 | $21.83 | 104,646 |
| 2017-01-31 | $21.81 | $21.85 | $21.73 | $21.82 | $21.54 | 4,122 |
| 2017-01-30 | $21.79 | $21.80 | $21.68 | $21.75 | $21.47 | 6,621 |
| 2017-01-27 | $22.01 | $22.09 | $21.86 | $21.86 | $21.58 | 8,861 |
| 2017-01-26 | $22.12 | $22.12 | $21.97 | $21.97 | $21.69 | 3,373 |
| 2017-01-25 | $22.17 | $22.20 | $22.01 | $22.20 | $21.92 | 199,399 |
| 2017-01-24 | $21.88 | $22.03 | $21.87 | $22.03 | $21.75 | 7,635 |
| 2017-01-23 | $21.43 | $21.65 | $21.43 | $21.62 | $21.34 | 2,602 |
| 2017-01-20 | $21.34 | $21.39 | $21.34 | $21.39 | $21.12 | 1,072 |
| 2017-01-19 | $21.37 | $21.37 | $21.27 | $21.27 | $21.00 | 994 |
| 2017-01-18 | $21.28 | $21.28 | $21.28 | $21.28 | $21.01 | 131 |
| 2017-01-17 | $21.26 | $21.26 | $21.26 | $21.26 | $20.99 | 259 |
| 2017-01-13 | $21.18 | $21.18 | $21.18 | $21.18 | $20.91 | 0 |
| 2017-01-12 | $21.19 | $21.24 | $21.18 | $21.18 | $20.91 | 1,042 |
| 2017-01-11 | $20.90 | $21.06 | $20.90 | $21.06 | $20.79 | 250 |
| 2017-01-10 | $20.71 | $20.73 | $20.69 | $20.69 | $20.43 | 1,458 |
| 2017-01-09 | $20.57 | $20.57 | $20.57 | $20.57 | $20.31 | 254 |
| 2017-01-06 | $20.57 | $20.57 | $20.53 | $20.53 | $20.27 | 350 |
| 2017-01-05 | $20.49 | $20.76 | $20.49 | $20.76 | $20.50 | 2,283 |
| 2017-01-04 | $20.26 | $20.26 | $20.26 | $20.26 | $20.00 | 96 |
| 2017-01-03 | $20.24 | $20.34 | $20.19 | $20.26 | $20.00 | 7,782 |
| 2016-12-30 | $20.29 | $20.29 | $20.16 | $20.16 | $19.90 | 1,865 |
| 2016-12-29 | $20.16 | $20.18 | $20.14 | $20.14 | $19.88 | 1,149 |
| 2016-12-28 | $19.99 | $20.03 | $19.99 | $20.03 | $19.78 | 1,460 |
| 2016-12-27 | $19.96 | $19.96 | $19.96 | $19.96 | $19.71 | 575 |
| 2016-12-23 | $19.87 | $19.87 | $19.87 | $19.87 | $19.62 | 149 |
| 2016-12-22 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 0 |
| 2016-12-21 | $19.99 | $19.99 | $19.99 | $19.99 | $19.74 | 502 |
| 2016-12-20 | $19.81 | $19.93 | $19.81 | $19.93 | $19.68 | 1,635 |
| 2016-12-19 | $19.89 | $19.89 | $19.88 | $19.88 | $19.62 | 817 |
| 2016-12-16 | $20.04 | $20.04 | $19.92 | $19.92 | $19.67 | 73,186 |
| 2016-12-15 | $20.20 | $20.20 | $19.88 | $19.88 | $19.60 | 3,049 |
| 2016-12-14 | $20.58 | $20.69 | $20.55 | $20.65 | $20.36 | 3,911 |
| 2016-12-13 | $20.61 | $20.72 | $20.61 | $20.72 | $20.43 | 2,010 |
| 2016-12-12 | $20.76 | $20.76 | $20.71 | $20.76 | $20.47 | 1,113 |
| 2016-12-09 | $20.72 | $20.73 | $20.72 | $20.73 | $20.44 | 567 |
| 2016-12-08 | $20.98 | $21.01 | $20.89 | $20.90 | $20.61 | 650 |
| 2016-12-07 | $20.44 | $20.83 | $20.44 | $20.81 | $20.52 | 6,139 |
| 2016-12-06 | $20.37 | $20.37 | $20.24 | $20.25 | $19.97 | 52,290 |
| 2016-12-05 | $20.07 | $20.26 | $20.07 | $20.26 | $19.98 | 407 |
| 2016-12-02 | $19.93 | $19.93 | $19.93 | $19.93 | $19.65 | 161 |
| 2016-12-01 | $19.84 | $19.93 | $19.84 | $19.93 | $19.65 | 210 |
| 2016-11-30 | $19.86 | $19.86 | $19.82 | $19.82 | $19.54 | 1,001 |
| 2016-11-29 | $19.89 | $19.89 | $19.89 | $19.89 | $19.61 | 281 |
| 2016-11-28 | $20.03 | $20.03 | $20.03 | $20.03 | $19.75 | 506 |
| 2016-11-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 30 |
| 2016-11-23 | $19.88 | $19.90 | $19.83 | $19.84 | $19.56 | 930 |
| 2016-11-22 | $19.84 | $20.02 | $19.84 | $20.02 | $19.74 | 1,738 |
| 2016-11-21 | $19.72 | $19.72 | $19.66 | $19.67 | $19.39 | 96,339 |
| 2016-11-18 | $19.78 | $19.78 | $19.78 | $19.78 | $19.50 | 19 |
| 2016-11-17 | $19.78 | $19.78 | $19.78 | $19.78 | $19.50 | 84 |
| 2016-11-16 | $19.78 | $19.78 | $19.78 | $19.78 | $19.50 | 154 |
| 2016-11-15 | $19.65 | $20.01 | $19.65 | $19.97 | $19.69 | 1,630 |
| 2016-11-14 | $20.06 | $20.06 | $20.06 | $20.06 | $19.78 | 283 |
| 2016-11-11 | $19.98 | $19.98 | $19.90 | $19.90 | $19.62 | 1,713 |
| 2016-11-10 | $20.22 | $20.22 | $20.22 | $20.22 | $19.94 | 0 |
| 2016-11-09 | $20.22 | $20.22 | $20.22 | $20.22 | $19.94 | 201 |
| 2016-11-08 | $19.83 | $19.83 | $19.83 | $19.83 | $19.55 | 0 |
| 2016-11-07 | $19.90 | $19.90 | $19.83 | $19.83 | $19.55 | 385 |
| 2016-11-04 | $19.87 | $19.87 | $19.87 | $19.87 | $19.59 | 0 |
| 2016-11-03 | $19.87 | $19.87 | $19.87 | $19.87 | $19.59 | 116 |
| 2016-11-02 | $19.95 | $20.03 | $19.95 | $20.00 | $19.72 | 1,495 |
| 2016-11-01 | $20.01 | $20.01 | $20.00 | $20.00 | $19.72 | 319 |
| 2016-10-31 | $19.90 | $19.93 | $19.84 | $19.90 | $19.62 | 20,488 |
| 2016-10-28 | $19.94 | $20.02 | $19.88 | $20.02 | $19.74 | 18,998 |
| 2016-10-27 | $19.98 | $19.98 | $19.98 | $19.98 | $19.70 | 35 |
| 2016-10-26 | $19.98 | $19.98 | $19.98 | $19.98 | $19.70 | 2 |
| 2016-10-25 | $19.98 | $19.98 | $19.98 | $19.98 | $19.70 | 430 |
| 2016-10-24 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 5 |
| 2016-10-21 | $19.84 | $19.84 | $19.84 | $19.84 | $19.56 | 100 |
| 2016-10-20 | $19.86 | $19.86 | $19.86 | $19.86 | $19.58 | 1,354 |
| 2016-10-19 | $20.01 | $20.16 | $19.93 | $20.00 | $19.72 | 124,700 |
| 2016-10-18 | $20.05 | $20.05 | $19.72 | $19.76 | $19.48 | 7,692 |
| 2016-10-17 | $19.44 | $19.44 | $19.44 | $19.44 | $19.17 | 0 |
| 2016-10-14 | $19.43 | $19.44 | $19.43 | $19.44 | $19.17 | 254 |
| 2016-10-13 | $19.53 | $19.53 | $19.53 | $19.53 | $19.26 | 559 |
| 2016-10-12 | $19.54 | $19.55 | $19.54 | $19.55 | $19.27 | 527 |
| 2016-10-11 | $19.59 | $19.59 | $19.55 | $19.55 | $19.27 | 371 |
| 2016-10-10 | $19.73 | $19.73 | $19.73 | $19.73 | $19.45 | 5 |
| 2016-10-07 | $19.73 | $19.73 | $19.73 | $19.73 | $19.45 | 0 |
| 2016-10-06 | $19.81 | $19.89 | $19.71 | $19.73 | $19.45 | 32,201 |
| 2016-10-05 | $19.93 | $19.93 | $19.93 | $19.93 | $19.65 | 650 |
| 2016-10-04 | $19.88 | $19.88 | $19.88 | $19.88 | $19.60 | 107 |
| 2016-10-03 | $20.02 | $20.02 | $20.02 | $20.02 | $19.74 | 184 |
| 2016-09-30 | $19.82 | $19.82 | $19.82 | $19.82 | $19.54 | 82 |
| 2016-09-29 | $19.82 | $19.82 | $19.82 | $19.82 | $19.54 | 8 |
| 2016-09-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.54 | 792 |
| 2016-09-27 | $19.71 | $19.71 | $19.71 | $19.71 | $19.44 | 307 |
| 2016-09-26 | $19.86 | $19.87 | $19.71 | $19.71 | $19.44 | 417 |
| 2016-09-23 | $20.00 | $20.00 | $19.81 | $19.84 | $19.56 | 1,364 |
| 2016-09-22 | $20.00 | $20.16 | $20.00 | $20.16 | $19.88 | 400 |
| 2016-09-21 | $19.33 | $19.33 | $19.33 | $19.33 | $19.06 | 38 |
| 2016-09-20 | $19.33 | $19.33 | $19.33 | $19.33 | $19.06 | 246 |
| 2016-09-19 | $19.19 | $19.23 | $19.18 | $19.23 | $18.96 | 22,794 |
| 2016-09-16 | $18.96 | $19.07 | $18.95 | $19.07 | $18.80 | 2,198 |
| 2016-09-15 | $19.31 | $19.31 | $19.25 | $19.25 | $18.94 | 250 |
| 2016-09-14 | $20.44 | $20.44 | $19.19 | $19.25 | $18.95 | 4,592 |
| 2016-09-13 | $19.46 | $19.46 | $19.08 | $19.17 | $18.87 | 79,718 |
| 2016-09-12 | $19.41 | $19.41 | $19.41 | $19.41 | $19.10 | 153 |
| 2016-09-09 | $20.18 | $20.18 | $20.18 | $20.18 | $19.86 | 2 |
| 2016-09-08 | $20.18 | $20.18 | $20.18 | $20.18 | $19.86 | 16 |
| 2016-09-07 | $20.19 | $20.19 | $20.18 | $20.18 | $19.86 | 1,440 |
| 2016-09-06 | $20.13 | $20.18 | $20.13 | $20.18 | $19.86 | 17,216 |
| 2016-09-02 | $19.81 | $19.93 | $19.73 | $19.73 | $19.42 | 12,086 |
| 2016-09-01 | $19.86 | $19.95 | $19.86 | $19.95 | $19.64 | 36,353 |
| 2016-08-31 | $19.43 | $19.43 | $19.43 | $19.43 | $19.12 | 290 |
| 2016-08-30 | $19.63 | $19.63 | $19.63 | $19.63 | $19.32 | 99 |
| 2016-08-29 | $19.63 | $19.63 | $19.63 | $19.63 | $19.32 | 9 |
| 2016-08-26 | $19.75 | $19.76 | $19.62 | $19.63 | $19.32 | 3,650 |
| 2016-08-25 | $19.80 | $19.80 | $19.70 | $19.70 | $19.39 | 924 |
| 2016-08-24 | $19.77 | $19.81 | $19.77 | $19.81 | $19.50 | 202 |
| 2016-08-23 | $20.05 | $20.05 | $20.05 | $20.05 | $19.74 | 550 |
| 2016-08-22 | $19.97 | $19.97 | $19.97 | $19.97 | $19.66 | 0 |
| 2016-08-19 | $19.85 | $19.97 | $19.85 | $19.97 | $19.66 | 450 |
| 2016-08-18 | $19.98 | $20.07 | $19.98 | $20.06 | $19.74 | 1,750 |
| 2016-08-17 | $19.79 | $19.79 | $19.78 | $19.78 | $19.47 | 994 |
| 2016-08-16 | $19.97 | $20.12 | $19.93 | $20.12 | $19.80 | 2,959 |
| 2016-08-15 | $19.78 | $19.82 | $19.76 | $19.77 | $19.46 | 84,922 |
| 2016-08-12 | $19.74 | $19.74 | $19.74 | $19.74 | $19.43 | 1,490 |
| 2016-08-11 | $19.67 | $19.67 | $19.67 | $19.67 | $19.36 | 16 |
| 2016-08-10 | $19.67 | $19.67 | $19.67 | $19.67 | $19.36 | 1 |
| 2016-08-09 | $19.82 | $19.82 | $19.67 | $19.67 | $19.36 | 3,150 |
| 2016-08-08 | $19.55 | $19.56 | $19.52 | $19.52 | $19.21 | 822 |
| 2016-08-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.05 | 39 |
| 2016-08-04 | $19.18 | $19.35 | $19.17 | $19.35 | $19.05 | 1,139 |
| 2016-08-03 | $19.10 | $19.14 | $19.10 | $19.14 | $18.84 | 752 |
| 2016-08-02 | $19.18 | $19.28 | $19.18 | $19.28 | $18.97 | 749 |
| 2016-08-01 | $19.18 | $19.52 | $19.12 | $19.12 | $18.82 | 124,771 |
| 2016-07-29 | $19.37 | $19.47 | $19.37 | $19.47 | $19.16 | 29,796 |
| 2016-07-28 | $19.16 | $19.16 | $19.16 | $19.16 | $18.86 | 1 |
| 2016-07-27 | $19.04 | $19.16 | $19.04 | $19.16 | $18.86 | 725 |
| 2016-07-26 | $18.70 | $18.84 | $18.70 | $18.84 | $18.54 | 792 |
| 2016-07-25 | $18.54 | $18.68 | $18.53 | $18.63 | $18.33 | 35,620 |
| 2016-07-22 | $18.71 | $18.71 | $18.71 | $18.71 | $18.42 | 2 |
| 2016-07-21 | $18.71 | $18.71 | $18.71 | $18.71 | $18.42 | 0 |
| 2016-07-20 | $18.71 | $18.71 | $18.71 | $18.71 | $18.42 | 3 |
| 2016-07-19 | $18.84 | $18.84 | $18.71 | $18.71 | $18.42 | 1,978 |
| 2016-07-18 | $19.08 | $19.23 | $19.07 | $19.23 | $18.93 | 108,991 |
| 2016-07-15 | $18.93 | $18.93 | $18.93 | $18.93 | $18.63 | 1 |
| 2016-07-14 | $18.93 | $18.93 | $18.93 | $18.93 | $18.63 | 3 |
| 2016-07-13 | $18.93 | $18.93 | $18.93 | $18.93 | $18.63 | 373 |
| 2016-07-12 | $18.81 | $18.81 | $18.79 | $18.79 | $18.50 | 717 |
| 2016-07-11 | $18.19 | $18.19 | $18.19 | $18.19 | $17.90 | 48 |
| 2016-07-08 | $18.08 | $18.19 | $18.05 | $18.19 | $17.90 | 500 |
| 2016-07-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.52 | 115 |
| 2016-07-06 | $17.76 | $17.95 | $17.73 | $17.95 | $17.67 | 4,802 |
| 2016-07-05 | $18.23 | $18.23 | $18.23 | $18.23 | $17.94 | 175 |
| 2016-07-01 | $18.19 | $18.19 | $18.19 | $18.19 | $17.90 | 175 |
| 2016-06-30 | $17.92 | $17.92 | $17.92 | $17.92 | $17.64 | 2,867 |
| 2016-06-29 | $17.72 | $17.80 | $17.72 | $17.74 | $17.46 | 1,574 |
| 2016-06-28 | $17.28 | $17.28 | $17.28 | $17.28 | $17.01 | 3,431 |
| 2016-06-27 | $17.00 | $17.00 | $16.95 | $16.95 | $16.68 | 760 |
| 2016-06-24 | $17.54 | $17.54 | $17.50 | $17.50 | $17.22 | 375 |
| 2016-06-23 | $18.14 | $18.14 | $18.14 | $18.14 | $17.85 | 2 |
| 2016-06-22 | $18.14 | $18.14 | $18.14 | $18.14 | $17.85 | 1,500 |
| 2016-06-21 | $17.66 | $17.66 | $17.66 | $17.66 | $17.38 | 3 |
| 2016-06-20 | $17.66 | $17.66 | $17.66 | $17.66 | $17.38 | 16 |
| 2016-06-17 | $17.66 | $17.66 | $17.66 | $17.66 | $17.38 | 0 |
| 2016-06-16 | $17.66 | $17.66 | $17.66 | $17.66 | $17.18 | 109 |
| 2016-06-15 | $17.87 | $17.87 | $17.87 | $17.87 | $17.38 | 2,120 |
| 2016-06-14 | $18.10 | $18.10 | $18.10 | $18.10 | $17.61 | 39 |
| 2016-06-13 | $18.10 | $18.10 | $18.10 | $18.10 | $17.61 | 3 |
| 2016-06-10 | $18.12 | $18.12 | $18.10 | $18.10 | $17.61 | 5,000 |
| 2016-06-09 | $18.57 | $18.61 | $18.57 | $18.57 | $18.06 | 1,062 |
| 2016-06-08 | $18.82 | $18.95 | $18.82 | $18.85 | $18.34 | 1,298 |
| 2016-06-07 | $18.83 | $18.83 | $18.83 | $18.83 | $18.32 | 150 |
| 2016-06-06 | $18.52 | $18.58 | $18.52 | $18.58 | $18.07 | 201 |
| 2016-06-03 | $18.10 | $18.10 | $18.10 | $18.10 | $17.61 | 3 |
| 2016-06-02 | $18.10 | $18.10 | $18.10 | $18.10 | $17.61 | 0 |
| 2016-06-01 | $18.10 | $18.10 | $18.10 | $18.10 | $17.61 | 23 |
| 2016-05-31 | $18.10 | $18.10 | $18.10 | $18.10 | $17.61 | 1 |
| 2016-05-27 | $18.10 | $18.10 | $18.10 | $18.10 | $17.61 | 503 |
| 2016-05-26 | $17.75 | $17.75 | $17.75 | $17.75 | $17.27 | 0 |
| 2016-05-25 | $17.75 | $17.75 | $17.75 | $17.75 | $17.27 | 142 |
| 2016-05-24 | $17.75 | $17.75 | $17.75 | $17.75 | $17.27 | 0 |
| 2016-05-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.27 | 280 |
| 2016-05-20 | $17.87 | $17.90 | $17.87 | $17.90 | $17.41 | 862 |
| 2016-05-19 | $17.82 | $17.82 | $17.82 | $17.82 | $17.33 | 239 |
| 2016-05-18 | $17.92 | $17.92 | $17.92 | $17.92 | $17.43 | 0 |
| 2016-05-17 | $17.92 | $17.92 | $17.92 | $17.92 | $17.43 | 0 |
| 2016-05-16 | $17.92 | $17.92 | $17.92 | $17.92 | $17.43 | 1 |
| 2016-05-13 | $17.92 | $17.92 | $17.92 | $17.92 | $17.43 | 275 |
| 2016-05-12 | $18.12 | $18.12 | $18.10 | $18.10 | $17.61 | 809 |
| 2016-05-11 | $17.92 | $17.92 | $17.92 | $17.92 | $17.43 | 25 |
| 2016-05-10 | $17.92 | $17.92 | $17.92 | $17.92 | $17.43 | 400 |
| 2016-05-09 | $18.19 | $18.19 | $18.19 | $18.19 | $17.69 | 2 |
| 2016-05-06 | $18.19 | $18.19 | $18.19 | $18.19 | $17.69 | 13 |
| 2016-05-05 | $18.19 | $18.19 | $18.19 | $18.19 | $17.69 | 138 |
| 2016-05-04 | $18.32 | $18.32 | $18.20 | $18.20 | $17.70 | 752 |
| 2016-05-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.09 | 526 |
| 2016-05-02 | $19.12 | $19.12 | $19.12 | $19.12 | $18.60 | 270 |
| 2016-04-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.43 | 0 |
| 2016-04-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.43 | 124 |
| 2016-04-27 | $18.64 | $18.64 | $18.64 | $18.64 | $18.13 | 93 |
| 2016-04-26 | $18.64 | $18.64 | $18.64 | $18.64 | $18.13 | 100 |
| 2016-04-25 | $18.78 | $18.78 | $18.65 | $18.65 | $18.14 | 493 |
| 2016-04-22 | $19.02 | $19.02 | $18.87 | $18.87 | $18.36 | 692 |
| 2016-04-21 | $17.88 | $17.88 | $17.88 | $17.88 | $17.39 | 0 |
| 2016-04-20 | $17.88 | $17.88 | $17.88 | $17.88 | $17.39 | 99 |
| 2016-04-19 | $17.88 | $17.88 | $17.88 | $17.88 | $17.39 | 0 |
| 2016-04-18 | $17.88 | $17.88 | $17.88 | $17.88 | $17.39 | 0 |
| 2016-04-15 | $17.88 | $17.88 | $17.88 | $17.88 | $17.39 | 12 |
| 2016-04-14 | $17.88 | $17.88 | $17.88 | $17.88 | $17.39 | 90 |
| 2016-04-13 | $17.88 | $17.88 | $17.88 | $17.88 | $17.39 | 69 |
| 2016-04-12 | $17.86 | $17.88 | $17.86 | $17.88 | $17.39 | 302 |
| 2016-04-11 | $16.97 | $16.97 | $16.97 | $16.97 | $16.51 | 9 |
| 2016-04-08 | $16.97 | $16.97 | $16.97 | $16.97 | $16.51 | 58 |
| 2016-04-07 | $16.97 | $16.97 | $16.97 | $16.97 | $16.51 | 300 |
| 2016-04-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.54 | 285 |
| 2016-04-05 | $16.82 | $16.90 | $16.82 | $16.89 | $16.43 | 6,815 |
| 2016-04-04 | $17.29 | $17.29 | $17.29 | $17.29 | $16.81 | 1 |
| 2016-04-01 | $17.27 | $17.29 | $17.27 | $17.29 | $16.81 | 3,671 |
| 2016-03-31 | $17.61 | $17.61 | $17.61 | $17.61 | $17.13 | 105 |
| 2016-03-30 | $17.57 | $17.64 | $17.57 | $17.61 | $17.13 | 2,512 |
| 2016-03-29 | $16.98 | $16.98 | $16.98 | $16.98 | $16.52 | 3 |
| 2016-03-28 | $16.98 | $16.98 | $16.98 | $16.98 | $16.52 | 37 |
| 2016-03-24 | $16.98 | $16.98 | $16.98 | $16.98 | $16.52 | 174 |
| 2016-03-23 | $17.19 | $17.19 | $17.19 | $17.19 | $16.72 | 300 |
| 2016-03-22 | $17.49 | $17.49 | $17.49 | $17.49 | $17.01 | 127 |
| 2016-03-21 | $17.81 | $17.81 | $17.81 | $17.81 | $17.33 | 730 |
| 2016-03-18 | $17.55 | $17.55 | $17.55 | $17.55 | $17.07 | 500 |
| 2016-03-17 | $17.64 | $17.67 | $17.64 | $17.67 | $17.12 | 380 |
| 2016-03-16 | $16.98 | $17.17 | $16.88 | $17.17 | $16.63 | 2,892 |
| 2016-03-15 | $17.01 | $17.01 | $17.01 | $17.01 | $16.47 | 127 |
| 2016-03-14 | $17.39 | $17.39 | $17.36 | $17.36 | $16.81 | 249 |
| 2016-03-11 | $16.83 | $16.83 | $16.83 | $16.83 | $16.30 | 1 |
| 2016-03-10 | $16.83 | $16.83 | $16.83 | $16.83 | $16.30 | 0 |
| 2016-03-09 | $16.82 | $16.83 | $16.82 | $16.83 | $16.30 | 708 |
| 2016-03-08 | $17.15 | $17.16 | $16.98 | $17.01 | $16.47 | 12,961 |
| 2016-03-07 | $17.17 | $17.38 | $17.17 | $17.27 | $16.73 | 1,803 |
| 2016-03-04 | $17.22 | $17.22 | $17.22 | $17.22 | $16.68 | 139 |
| 2016-03-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.22 | 424 |
| 2016-03-02 | $16.23 | $16.23 | $16.23 | $16.23 | $15.72 | 100 |
| 2016-03-01 | $15.77 | $15.77 | $15.77 | $15.77 | $15.27 | 0 |
| 2016-02-29 | $15.77 | $15.77 | $15.77 | $15.77 | $15.27 | 0 |
| 2016-02-26 | $15.77 | $15.77 | $15.77 | $15.77 | $15.27 | 2 |
| 2016-02-25 | $15.77 | $15.77 | $15.77 | $15.77 | $15.27 | 396 |
| 2016-02-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.50 | 25 |
| 2016-02-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.50 | 100 |
| 2016-02-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.50 | 2,002 |
| 2016-02-19 | $15.78 | $15.78 | $15.78 | $15.78 | $15.28 | 40 |
| 2016-02-18 | $15.78 | $15.78 | $15.78 | $15.78 | $15.28 | 0 |
| 2016-02-17 | $15.78 | $15.78 | $15.78 | $15.78 | $15.28 | 275 |
| 2016-02-16 | $15.06 | $15.06 | $15.06 | $15.06 | $14.59 | 11 |
| 2016-02-12 | $15.06 | $15.06 | $15.06 | $15.06 | $14.59 | 0 |
| 2016-02-11 | $15.06 | $15.06 | $15.06 | $15.06 | $14.59 | 20 |
| 2016-02-10 | $15.06 | $15.06 | $15.06 | $15.06 | $14.59 | 369 |
| 2016-02-09 | $15.25 | $15.25 | $15.25 | $15.25 | $14.77 | 0 |
| 2016-02-08 | $15.25 | $15.25 | $15.25 | $15.25 | $14.77 | 104 |
| 2016-02-05 | $15.61 | $15.61 | $15.61 | $15.61 | $15.12 | 1 |
| 2016-02-04 | $15.61 | $15.61 | $15.61 | $15.61 | $15.12 | 3,400 |
| 2016-02-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.33 | 0 |
| 2016-02-02 | $14.81 | $14.81 | $14.80 | $14.80 | $14.33 | 803 |
| 2016-02-01 | $15.19 | $15.19 | $15.19 | $15.19 | $14.71 | 0 |
| 2016-01-29 | $15.19 | $15.19 | $15.19 | $15.19 | $14.71 | 697 |
| 2016-01-28 | $15.00 | $15.05 | $15.00 | $15.05 | $14.58 | 394 |
| 2016-01-27 | $15.04 | $15.04 | $15.04 | $15.04 | $14.57 | 335 |
| 2016-01-26 | $14.98 | $15.09 | $14.98 | $15.09 | $14.61 | 1,825 |
| 2016-01-25 | $15.00 | $15.00 | $14.80 | $14.80 | $14.33 | 2,478 |
| 2016-01-22 | $15.10 | $15.10 | $14.92 | $14.97 | $14.50 | 42,306 |
| 2016-01-21 | $14.65 | $14.72 | $14.63 | $14.64 | $14.18 | 2,443 |
| 2016-01-20 | $14.24 | $14.25 | $14.21 | $14.21 | $13.76 | 875 |
| 2016-01-19 | $15.14 | $15.14 | $15.14 | $15.14 | $14.66 | 156 |
| 2016-01-15 | $15.14 | $15.14 | $15.14 | $15.14 | $14.66 | 0 |
| 2016-01-14 | $15.15 | $15.15 | $15.14 | $15.14 | $14.66 | 553 |
| 2016-01-13 | $15.28 | $15.28 | $15.03 | $15.03 | $14.56 | 327 |
| 2016-01-12 | $15.29 | $15.29 | $15.29 | $15.29 | $14.81 | 0 |
| 2016-01-11 | $15.59 | $15.59 | $15.29 | $15.29 | $14.81 | 285 |
| 2016-01-08 | $15.55 | $15.55 | $15.55 | $15.55 | $15.06 | 100 |
| 2016-01-07 | $15.72 | $15.72 | $15.64 | $15.64 | $15.15 | 564 |
| 2016-01-06 | $16.01 | $16.01 | $16.01 | $16.01 | $15.51 | 1,022 |
| 2016-01-05 | $16.28 | $16.30 | $16.28 | $16.30 | $15.78 | 2,590 |
| 2016-01-04 | $16.93 | $16.93 | $16.93 | $16.93 | $16.40 | 22 |
| 2015-12-31 | $16.93 | $16.93 | $16.93 | $16.93 | $16.40 | 6 |
| 2015-12-30 | $16.93 | $16.93 | $16.93 | $16.93 | $16.40 | 58 |
| 2015-12-29 | $17.08 | $17.08 | $16.93 | $16.93 | $16.40 | 328 |
| 2015-12-28 | $17.12 | $17.12 | $16.80 | $16.89 | $16.36 | 1,166 |
| 2015-12-24 | $16.86 | $16.86 | $16.86 | $16.86 | $16.33 | 20 |
| 2015-12-23 | $16.86 | $16.86 | $16.86 | $16.86 | $16.33 | 4,000 |
| 2015-12-22 | $16.40 | $16.50 | $16.40 | $16.50 | $15.98 | 1,153 |
| 2015-12-21 | $16.42 | $16.42 | $16.38 | $16.38 | $15.86 | 844 |
| 2015-12-18 | $16.30 | $16.30 | $16.30 | $16.30 | $15.78 | 894 |
| 2015-12-17 | $16.35 | $16.35 | $16.34 | $16.34 | $15.78 | 3,565 |
| 2015-12-16 | $16.54 | $16.54 | $16.54 | $16.54 | $15.98 | 1,008 |
| 2015-12-15 | $16.30 | $16.30 | $16.30 | $16.30 | $15.75 | 1,842 |
| 2015-12-14 | $16.30 | $16.30 | $16.23 | $16.23 | $15.68 | 731 |
| 2015-12-11 | $16.54 | $16.54 | $16.54 | $16.54 | $15.98 | 20 |
| 2015-12-10 | $16.54 | $16.54 | $16.54 | $16.54 | $15.98 | 0 |
| 2015-12-09 | $16.54 | $16.54 | $16.54 | $16.54 | $15.98 | 604 |
| 2015-12-08 | $16.53 | $16.53 | $16.53 | $16.53 | $15.97 | 600 |
| 2015-12-07 | $17.12 | $17.12 | $17.12 | $17.12 | $16.54 | 60 |
| 2015-12-04 | $17.12 | $17.12 | $17.12 | $17.12 | $16.54 | 400 |
| 2015-12-03 | $17.09 | $17.09 | $17.05 | $17.05 | $16.47 | 890 |
| 2015-12-02 | $17.33 | $17.33 | $17.22 | $17.28 | $16.69 | 4,945 |
| 2015-12-01 | $17.35 | $17.35 | $17.35 | $17.35 | $16.76 | 0 |
| 2015-11-30 | $17.34 | $17.42 | $17.32 | $17.35 | $16.76 | 9,938 |
| 2015-11-27 | $17.36 | $17.36 | $17.36 | $17.36 | $16.77 | 225 |
| 2015-11-25 | $17.40 | $17.40 | $17.40 | $17.40 | $16.81 | 0 |
| 2015-11-24 | $17.41 | $17.41 | $17.40 | $17.40 | $16.81 | 200 |
| 2015-11-23 | $17.38 | $17.38 | $17.38 | $17.38 | $16.79 | 350 |
| 2015-11-20 | $17.75 | $17.75 | $17.50 | $17.50 | $16.91 | 960 |
| 2015-11-19 | $17.26 | $17.26 | $17.26 | $17.26 | $16.67 | 90 |
| 2015-11-18 | $17.26 | $17.26 | $17.26 | $17.26 | $16.67 | 0 |
| 2015-11-17 | $17.34 | $17.35 | $17.26 | $17.26 | $16.67 | 1,622 |
| 2015-11-16 | $17.09 | $17.09 | $17.09 | $17.09 | $16.51 | 1 |
| 2015-11-13 | $17.09 | $17.09 | $17.09 | $17.09 | $16.51 | 200 |
| 2015-11-12 | $17.16 | $17.24 | $17.16 | $17.24 | $16.65 | 1,666 |
| 2015-11-11 | $17.50 | $17.52 | $17.50 | $17.51 | $16.92 | 2,545 |
| 2015-11-10 | $18.20 | $18.20 | $18.20 | $18.20 | $17.58 | 0 |
| 2015-11-09 | $18.20 | $18.20 | $18.20 | $18.20 | $17.58 | 130 |
| 2015-11-06 | $18.20 | $18.20 | $18.20 | $18.20 | $17.58 | 16 |
| 2015-11-05 | $18.20 | $18.20 | $18.20 | $18.20 | $17.58 | 2 |
| 2015-11-04 | $18.20 | $18.20 | $18.20 | $18.20 | $17.58 | 100 |
| 2015-11-03 | $18.01 | $18.19 | $18.01 | $18.19 | $17.57 | 1,403 |
| 2015-11-02 | $17.99 | $18.00 | $17.99 | $18.00 | $17.39 | 1,326 |
| 2015-10-30 | $17.97 | $17.97 | $17.97 | $17.97 | $17.36 | 0 |
| 2015-10-29 | $17.97 | $17.97 | $17.97 | $17.97 | $17.36 | 352 |
| 2015-10-28 | $18.05 | $18.08 | $18.03 | $18.03 | $17.42 | 1,862 |
| 2015-10-27 | $18.09 | $18.09 | $18.01 | $18.03 | $17.41 | 1,303 |
| 2015-10-26 | $18.46 | $18.46 | $18.45 | $18.45 | $17.82 | 300 |
| 2015-10-23 | $18.47 | $18.52 | $18.47 | $18.52 | $17.89 | 1,046 |
| 2015-10-22 | $18.31 | $18.31 | $18.31 | $18.31 | $17.69 | 100 |
| 2015-10-21 | $18.05 | $18.05 | $18.05 | $18.05 | $17.44 | 105 |
| 2015-10-20 | $17.97 | $17.97 | $17.92 | $17.92 | $17.31 | 220 |
| 2015-10-19 | $17.94 | $17.95 | $17.94 | $17.95 | $17.34 | 232 |
| 2015-10-16 | $18.26 | $18.26 | $18.19 | $18.20 | $17.58 | 908 |
| 2015-10-15 | $18.27 | $18.42 | $18.27 | $18.36 | $17.74 | 2,010 |
| 2015-10-14 | $18.11 | $18.11 | $18.11 | $18.11 | $17.50 | 1,295 |
| 2015-10-13 | $17.99 | $17.99 | $17.99 | $17.99 | $17.38 | 936 |
| 2015-10-12 | $18.31 | $18.32 | $18.28 | $18.29 | $17.67 | 2,819 |
| 2015-10-09 | $18.10 | $18.10 | $18.10 | $18.10 | $17.48 | 0 |
| 2015-10-08 | $18.10 | $18.11 | $18.10 | $18.10 | $17.48 | 1,821 |
| 2015-10-07 | $17.89 | $17.92 | $17.88 | $17.92 | $17.31 | 3,804 |
| 2015-10-06 | $17.42 | $17.53 | $17.41 | $17.53 | $16.93 | 11,916 |
| 2015-10-05 | $17.33 | $17.33 | $17.33 | $17.33 | $16.74 | 641 |
| 2015-10-02 | $16.84 | $16.86 | $16.84 | $16.86 | $16.29 | 2,433 |
| 2015-10-01 | $16.74 | $16.74 | $16.41 | $16.41 | $15.85 | 714 |
| 2015-09-30 | $16.46 | $16.46 | $16.33 | $16.33 | $15.78 | 1,343 |
| 2015-09-29 | $16.15 | $16.16 | $16.10 | $16.10 | $15.55 | 3,576 |
| 2015-09-28 | $16.13 | $16.13 | $16.13 | $16.13 | $15.58 | 445 |
| 2015-09-25 | $16.56 | $16.56 | $16.56 | $16.56 | $16.00 | 76 |
| 2015-09-24 | $16.40 | $16.56 | $16.38 | $16.56 | $16.00 | 1,392 |
| 2015-09-23 | $16.70 | $16.70 | $16.70 | $16.70 | $16.13 | 75 |
| 2015-09-22 | $16.74 | $16.74 | $16.59 | $16.70 | $16.13 | 5,724 |
| 2015-09-21 | $17.47 | $17.47 | $17.47 | $17.47 | $16.88 | 0 |
| 2015-09-18 | $17.56 | $17.56 | $17.47 | $17.47 | $16.88 | 259 |
| 2015-09-17 | $17.70 | $17.70 | $17.70 | $17.70 | $16.97 | 38 |
| 2015-09-16 | $17.70 | $17.70 | $17.70 | $17.70 | $16.97 | 1 |
| 2015-09-15 | $17.70 | $17.70 | $17.70 | $17.70 | $16.97 | 204 |
| 2015-09-14 | $17.70 | $17.70 | $17.70 | $17.70 | $16.97 | 0 |
| 2015-09-11 | $17.70 | $17.70 | $17.70 | $17.70 | $16.97 | 700 |
| 2015-09-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.06 | 100 |
| 2015-09-09 | $17.97 | $17.97 | $17.71 | $17.71 | $16.98 | 2,607 |
| 2015-09-08 | $17.58 | $17.58 | $17.58 | $17.58 | $16.86 | 800 |
| 2015-09-04 | $17.11 | $17.11 | $17.05 | $17.08 | $16.38 | 4,993 |
| 2015-09-03 | $17.61 | $17.61 | $17.61 | $17.61 | $16.89 | 175 |
| 2015-09-02 | $17.49 | $17.49 | $17.45 | $17.45 | $16.73 | 887 |
| 2015-09-01 | $17.52 | $17.52 | $17.44 | $17.44 | $16.72 | 2,998 |
| 2015-08-31 | $17.87 | $17.87 | $17.87 | $17.87 | $17.14 | 328 |
| 2015-08-28 | $18.09 | $18.09 | $18.09 | $18.09 | $17.34 | 109 |
| 2015-08-27 | $17.73 | $17.97 | $17.73 | $17.90 | $17.16 | 407 |
| 2015-08-26 | $17.37 | $17.65 | $17.37 | $17.65 | $16.92 | 896 |
| 2015-08-25 | $17.70 | $17.70 | $17.44 | $17.44 | $16.72 | 239 |
| 2015-08-24 | $17.58 | $17.58 | $17.28 | $17.28 | $16.57 | 383 |
| 2015-08-21 | $18.50 | $18.50 | $18.45 | $18.45 | $17.69 | 2,167 |
| 2015-08-20 | $18.54 | $18.65 | $18.54 | $18.62 | $17.85 | 982 |
| 2015-08-19 | $18.82 | $18.82 | $18.68 | $18.72 | $17.95 | 7,217 |
| 2015-08-18 | $19.04 | $19.04 | $18.94 | $18.97 | $18.18 | 2,148 |
| 2015-08-17 | $19.04 | $19.07 | $19.04 | $19.07 | $18.29 | 266 |
| 2015-08-14 | $19.14 | $19.14 | $19.14 | $19.14 | $18.35 | 7 |
| 2015-08-13 | $19.14 | $19.14 | $19.14 | $19.14 | $18.35 | 47 |
| 2015-08-12 | $19.10 | $19.27 | $19.07 | $19.14 | $18.35 | 3,747 |
| 2015-08-11 | $19.34 | $19.35 | $19.27 | $19.33 | $18.53 | 4,200 |
| 2015-08-10 | $19.75 | $19.75 | $19.75 | $19.75 | $18.93 | 203 |
| 2015-08-07 | $19.50 | $19.50 | $19.50 | $19.50 | $18.70 | 189 |
| 2015-08-06 | $19.48 | $19.48 | $19.45 | $19.45 | $18.64 | 712 |