SPDRR S&PR INTERNATIONAL TELECOMMUNICATIONS SECTOR ETF (IST) Exchange: NYSE ARCA
Data as of May 6, 2024
$25.60 ($0.00) 0.00%
SPDRR S&PR INTERNATIONAL TELECOMMUNICATIONS SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL TELECOMMUNICATIONS SECTOR ETF.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $25.60 |
| Previous Close | $25.60 |
| High | $25.60 |
| Low | $25.60 |
| Adjusted Open | $25.60 |
| Previous Adjusted Close | $25.60 |
| Adjusted High | $25.60 |
| Adjusted Low | $25.60 |
Invest in SPDRR S&PR INTERNATIONAL TELECOMMUNICATIONS SECTOR ETF (IST)
Historical Stock Data for SPDRR S&PR INTERNATIONAL TELECOMMUNICATIONS SECTOR ETF (IST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2017-07-31 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2017-07-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2017-07-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2017-07-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2017-07-25 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2017-07-24 | $25.51 | $25.61 | $25.49 | $25.60 | $25.60 | 3,417 |
| 2017-07-21 | $25.62 | $25.84 | $25.56 | $25.65 | $25.65 | 20,312 |
| 2017-07-20 | $25.58 | $25.69 | $25.58 | $25.64 | $25.64 | 14,758 |
| 2017-07-19 | $25.46 | $25.64 | $25.46 | $25.51 | $25.51 | 11,563 |
| 2017-07-18 | $25.32 | $25.36 | $25.32 | $25.35 | $25.35 | 16,460 |
| 2017-07-17 | $25.25 | $25.32 | $25.25 | $25.27 | $25.27 | 23,893 |
| 2017-07-14 | $25.08 | $25.20 | $25.07 | $25.19 | $25.19 | 17,546 |
| 2017-07-13 | $24.91 | $25.12 | $24.91 | $25.05 | $25.05 | 168,118 |
| 2017-07-12 | $24.92 | $24.92 | $24.80 | $24.86 | $24.86 | 17,431 |
| 2017-07-11 | $24.55 | $24.66 | $24.54 | $24.65 | $24.65 | 4,041 |
| 2017-07-10 | $24.55 | $24.67 | $24.55 | $24.61 | $24.61 | 2,455 |
| 2017-07-07 | $24.54 | $24.75 | $24.52 | $24.67 | $24.67 | 3,433 |
| 2017-07-06 | $24.61 | $24.70 | $24.61 | $24.61 | $24.61 | 4,574 |
| 2017-07-05 | $24.75 | $24.75 | $24.62 | $24.69 | $24.69 | 3,556 |
| 2017-07-03 | $24.91 | $24.93 | $24.87 | $24.87 | $24.87 | 239,180 |
| 2017-06-30 | $24.83 | $24.96 | $24.83 | $24.96 | $24.96 | 6,468 |
| 2017-06-29 | $25.08 | $25.08 | $24.96 | $24.96 | $24.96 | 4,849 |
| 2017-06-28 | $25.10 | $25.19 | $25.06 | $25.19 | $25.19 | 5,934 |
| 2017-06-27 | $25.04 | $25.09 | $24.96 | $25.06 | $25.06 | 4,256 |
| 2017-06-26 | $25.19 | $25.25 | $25.07 | $25.07 | $25.07 | 897 |
| 2017-06-23 | $25.11 | $25.15 | $25.10 | $25.11 | $25.11 | 2,496 |
| 2017-06-22 | $25.12 | $25.12 | $25.04 | $25.07 | $25.07 | 2,727 |
| 2017-06-21 | $25.06 | $25.06 | $25.01 | $25.04 | $25.04 | 2,525 |
| 2017-06-20 | $25.18 | $25.18 | $25.09 | $25.14 | $25.14 | 3,547 |
| 2017-06-19 | $25.37 | $25.37 | $25.30 | $25.30 | $25.30 | 2,608 |
| 2017-06-16 | $25.10 | $25.29 | $25.10 | $25.29 | $25.29 | 3,796 |
| 2017-06-15 | $25.29 | $25.39 | $25.26 | $25.39 | $24.99 | 4,393 |
| 2017-06-14 | $25.87 | $25.88 | $25.66 | $25.66 | $25.26 | 1,790 |
| 2017-06-13 | $25.68 | $25.77 | $25.68 | $25.77 | $25.37 | 3,440 |
| 2017-06-12 | $25.56 | $25.65 | $25.55 | $25.60 | $25.20 | 1,761 |
| 2017-06-09 | $25.82 | $25.82 | $25.59 | $25.59 | $25.19 | 226,981 |
| 2017-06-08 | $25.71 | $25.78 | $25.67 | $25.78 | $25.38 | 5,402 |
| 2017-06-07 | $25.91 | $25.96 | $25.79 | $25.87 | $25.46 | 3,996 |
| 2017-06-06 | $25.93 | $25.97 | $25.88 | $25.94 | $25.53 | 11,398 |
| 2017-06-05 | $25.89 | $26.00 | $25.87 | $25.99 | $25.58 | 8,481 |
| 2017-06-02 | $25.95 | $26.08 | $25.95 | $26.08 | $25.67 | 231,885 |
| 2017-06-01 | $25.86 | $25.90 | $25.81 | $25.90 | $25.49 | 328,506 |
| 2017-05-31 | $25.87 | $25.90 | $25.84 | $25.90 | $25.49 | 1,069 |
| 2017-05-30 | $25.74 | $25.76 | $25.72 | $25.76 | $25.36 | 13,980 |
| 2017-05-26 | $25.77 | $25.80 | $25.74 | $25.80 | $25.40 | 13,339 |
| 2017-05-25 | $25.69 | $25.82 | $25.65 | $25.81 | $25.41 | 298,139 |
| 2017-05-24 | $25.59 | $25.59 | $25.59 | $25.59 | $25.19 | 247 |
| 2017-05-23 | $25.58 | $25.58 | $25.56 | $25.58 | $25.18 | 1,078 |
| 2017-05-22 | $25.58 | $25.65 | $25.58 | $25.65 | $25.25 | 10,149 |
| 2017-05-19 | $25.26 | $25.36 | $25.25 | $25.28 | $24.88 | 5,829 |
| 2017-05-18 | $24.91 | $25.05 | $24.75 | $25.01 | $24.62 | 5,948 |
| 2017-05-17 | $25.20 | $25.20 | $24.99 | $25.08 | $24.69 | 1,793 |
| 2017-05-16 | $25.07 | $25.14 | $25.07 | $25.14 | $24.75 | 8,562 |
| 2017-05-15 | $24.83 | $24.84 | $24.75 | $24.84 | $24.45 | 5,028 |
| 2017-05-12 | $24.70 | $24.83 | $24.70 | $24.83 | $24.44 | 2,309 |
| 2017-05-11 | $24.49 | $24.49 | $24.40 | $24.43 | $24.05 | 3,224 |
| 2017-05-10 | $24.55 | $24.61 | $24.49 | $24.49 | $24.11 | 25,137 |
| 2017-05-09 | $24.53 | $24.53 | $24.47 | $24.48 | $24.10 | 62,341 |
| 2017-05-08 | $24.52 | $24.57 | $24.51 | $24.52 | $24.14 | 5,683 |
| 2017-05-05 | $24.46 | $24.60 | $24.46 | $24.60 | $24.21 | 2,106 |
| 2017-05-04 | $24.21 | $24.34 | $24.21 | $24.33 | $23.95 | 1,494 |
| 2017-05-03 | $24.22 | $24.27 | $24.22 | $24.24 | $23.86 | 1,875 |
| 2017-05-02 | $24.14 | $24.30 | $24.14 | $24.26 | $23.88 | 2,085 |
| 2017-05-01 | $24.06 | $24.06 | $24.06 | $24.06 | $23.68 | 80 |
| 2017-04-28 | $24.04 | $24.11 | $24.04 | $24.06 | $23.68 | 5,815 |
| 2017-04-27 | $24.05 | $24.09 | $24.05 | $24.06 | $23.68 | 1,580 |
| 2017-04-26 | $24.21 | $24.21 | $24.10 | $24.19 | $23.81 | 1,751 |
| 2017-04-25 | $24.25 | $24.34 | $24.25 | $24.33 | $23.95 | 2,762 |
| 2017-04-24 | $24.20 | $24.29 | $24.12 | $24.29 | $23.91 | 2,152 |
| 2017-04-21 | $23.79 | $23.83 | $23.79 | $23.83 | $23.46 | 445 |
| 2017-04-20 | $23.86 | $23.86 | $23.85 | $23.85 | $23.48 | 485 |
| 2017-04-19 | $23.73 | $23.74 | $23.67 | $23.68 | $23.31 | 2,951 |
| 2017-04-18 | $23.61 | $23.74 | $23.60 | $23.74 | $23.37 | 1,988 |
| 2017-04-17 | $23.87 | $23.87 | $23.68 | $23.80 | $23.43 | 1,467 |
| 2017-04-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.43 | 1 |
| 2017-04-12 | $23.65 | $23.80 | $23.63 | $23.80 | $23.43 | 81,081 |
| 2017-04-11 | $23.72 | $23.83 | $23.65 | $23.77 | $23.40 | 4,835 |
| 2017-04-10 | $23.72 | $23.78 | $23.67 | $23.74 | $23.37 | 861 |
| 2017-04-07 | $23.77 | $23.83 | $23.74 | $23.78 | $23.41 | 1,872 |
| 2017-04-06 | $23.91 | $23.92 | $23.86 | $23.86 | $23.49 | 3,760 |
| 2017-04-05 | $23.94 | $23.94 | $23.94 | $23.94 | $23.56 | 31,508 |
| 2017-04-04 | $23.89 | $23.99 | $23.89 | $23.97 | $23.59 | 60,889 |
| 2017-04-03 | $24.06 | $24.06 | $23.91 | $24.01 | $23.63 | 3,688 |
| 2017-03-31 | $24.09 | $24.09 | $24.09 | $24.09 | $23.71 | 555 |
| 2017-03-30 | $24.06 | $24.12 | $24.03 | $24.09 | $23.71 | 3,040 |
| 2017-03-29 | $24.12 | $24.24 | $24.12 | $24.19 | $23.81 | 2,792 |
| 2017-03-28 | $24.28 | $24.31 | $24.24 | $24.24 | $23.86 | 5,365 |
| 2017-03-27 | $24.25 | $24.30 | $24.23 | $24.30 | $23.92 | 1,647 |
| 2017-03-24 | $24.15 | $24.15 | $24.15 | $24.15 | $23.77 | 179 |
| 2017-03-23 | $24.01 | $24.24 | $24.01 | $24.13 | $23.75 | 6,605 |
| 2017-03-22 | $24.04 | $24.11 | $24.03 | $24.03 | $23.65 | 3,514 |
| 2017-03-21 | $23.98 | $23.98 | $23.98 | $23.98 | $23.60 | 228 |
| 2017-03-20 | $24.21 | $24.21 | $24.15 | $24.15 | $23.77 | 555 |
| 2017-03-17 | $24.08 | $24.21 | $24.08 | $24.21 | $23.83 | 6,094 |
| 2017-03-16 | $24.01 | $24.11 | $24.01 | $24.01 | $23.60 | 4,182 |
| 2017-03-15 | $23.51 | $23.86 | $23.51 | $23.86 | $23.45 | 2,150 |
| 2017-03-14 | $23.51 | $23.62 | $23.50 | $23.50 | $23.09 | 4,949 |
| 2017-03-13 | $23.67 | $23.78 | $23.63 | $23.69 | $23.28 | 3,473 |
| 2017-03-10 | $23.58 | $23.69 | $23.56 | $23.67 | $23.26 | 22,241 |
| 2017-03-09 | $23.44 | $23.44 | $23.39 | $23.39 | $22.99 | 2,585 |
| 2017-03-08 | $23.31 | $23.40 | $23.30 | $23.36 | $22.96 | 40,571 |
| 2017-03-07 | $23.36 | $23.46 | $23.36 | $23.42 | $23.02 | 16,370 |
| 2017-03-06 | $23.38 | $23.43 | $23.33 | $23.40 | $23.00 | 87,075 |
| 2017-03-03 | $23.42 | $23.48 | $23.31 | $23.42 | $23.02 | 15,609 |
| 2017-03-02 | $23.36 | $23.43 | $23.28 | $23.31 | $22.91 | 3,471 |
| 2017-03-01 | $23.53 | $23.57 | $23.53 | $23.57 | $23.16 | 4,276 |
| 2017-02-28 | $23.53 | $23.53 | $23.37 | $23.41 | $23.01 | 3,621 |
| 2017-02-27 | $23.50 | $23.54 | $23.49 | $23.54 | $23.13 | 3,100 |
| 2017-02-24 | $23.52 | $23.61 | $23.52 | $23.56 | $23.15 | 1,300 |
| 2017-02-23 | $23.61 | $23.65 | $23.58 | $23.62 | $23.21 | 4,422 |
| 2017-02-22 | $23.35 | $23.46 | $23.35 | $23.43 | $23.03 | 3,866 |
| 2017-02-21 | $23.34 | $23.45 | $23.34 | $23.44 | $23.04 | 1,986 |
| 2017-02-17 | $23.18 | $23.34 | $23.18 | $23.34 | $22.94 | 16,701 |
| 2017-02-16 | $23.31 | $23.39 | $23.31 | $23.38 | $22.98 | 11,115 |
| 2017-02-15 | $23.24 | $23.27 | $23.21 | $23.22 | $22.82 | 2,059 |
| 2017-02-14 | $23.16 | $23.20 | $23.12 | $23.20 | $22.80 | 3,814 |
| 2017-02-13 | $23.36 | $23.36 | $23.26 | $23.31 | $22.91 | 5,684 |
| 2017-02-10 | $23.38 | $23.42 | $23.36 | $23.39 | $22.99 | 693 |
| 2017-02-09 | $23.34 | $23.34 | $23.34 | $23.34 | $22.94 | 110 |
| 2017-02-08 | $23.30 | $23.36 | $23.30 | $23.34 | $22.94 | 1,722 |
| 2017-02-07 | $23.12 | $23.23 | $23.12 | $23.20 | $22.80 | 6,429 |
| 2017-02-06 | $23.31 | $23.31 | $23.19 | $23.25 | $22.85 | 3,260 |
| 2017-02-03 | $23.40 | $23.40 | $23.37 | $23.37 | $22.97 | 2,116 |
| 2017-02-02 | $23.50 | $23.50 | $23.31 | $23.34 | $22.94 | 2,465 |
| 2017-02-01 | $23.48 | $23.48 | $23.35 | $23.44 | $23.04 | 2,188 |
| 2017-01-31 | $23.40 | $23.47 | $23.38 | $23.41 | $23.01 | 12,044 |
| 2017-01-30 | $23.31 | $23.37 | $23.21 | $23.37 | $22.97 | 83,816 |
| 2017-01-27 | $23.53 | $23.53 | $23.49 | $23.49 | $23.08 | 1,690 |
| 2017-01-26 | $23.51 | $23.51 | $23.47 | $23.49 | $23.08 | 34,972 |
| 2017-01-25 | $23.64 | $23.64 | $23.46 | $23.58 | $23.17 | 6,876 |
| 2017-01-24 | $23.51 | $23.54 | $23.39 | $23.52 | $23.11 | 13,545 |
| 2017-01-23 | $23.63 | $23.83 | $23.63 | $23.83 | $23.42 | 1,019 |
| 2017-01-20 | $23.75 | $23.76 | $23.75 | $23.76 | $23.35 | 356 |
| 2017-01-19 | $23.50 | $23.56 | $23.46 | $23.52 | $23.12 | 4,720 |
| 2017-01-18 | $23.67 | $23.70 | $23.52 | $23.57 | $23.16 | 7,209 |
| 2017-01-17 | $23.74 | $23.83 | $23.71 | $23.83 | $23.42 | 9,519 |
| 2017-01-13 | $23.81 | $23.83 | $23.76 | $23.83 | $23.42 | 1,112 |
| 2017-01-12 | $23.59 | $23.75 | $23.59 | $23.71 | $23.30 | 9,338 |
| 2017-01-11 | $23.47 | $23.69 | $23.47 | $23.69 | $23.28 | 4,256 |
| 2017-01-10 | $23.52 | $23.57 | $23.51 | $23.51 | $23.11 | 3,103 |
| 2017-01-09 | $23.46 | $23.52 | $23.44 | $23.52 | $23.11 | 13,717 |
| 2017-01-06 | $23.53 | $23.62 | $23.51 | $23.61 | $23.20 | 8,044 |
| 2017-01-05 | $23.49 | $23.66 | $23.49 | $23.66 | $23.25 | 2,321 |
| 2017-01-04 | $23.08 | $23.23 | $23.08 | $23.23 | $22.83 | 14,381 |
| 2017-01-03 | $22.76 | $22.79 | $22.72 | $22.79 | $22.39 | 12,124 |
| 2016-12-30 | $22.90 | $22.90 | $22.66 | $22.67 | $22.28 | 9,159 |
| 2016-12-29 | $22.43 | $22.79 | $22.43 | $22.69 | $22.30 | 129,379 |
| 2016-12-28 | $22.49 | $22.49 | $22.39 | $22.40 | $22.01 | 12,776 |
| 2016-12-27 | $22.59 | $22.61 | $22.57 | $22.59 | $22.20 | 6,268 |
| 2016-12-23 | $22.55 | $22.67 | $22.55 | $22.63 | $22.24 | 9,417 |
| 2016-12-22 | $22.43 | $22.57 | $22.42 | $22.44 | $22.05 | 22,187 |
| 2016-12-21 | $22.48 | $22.60 | $22.48 | $22.49 | $22.10 | 19,925 |
| 2016-12-20 | $22.55 | $22.59 | $22.55 | $22.59 | $22.20 | 4,709 |
| 2016-12-19 | $22.51 | $22.64 | $22.51 | $22.51 | $22.12 | 3,134 |
| 2016-12-16 | $22.35 | $22.51 | $22.35 | $22.40 | $22.02 | 192,081 |
| 2016-12-15 | $22.65 | $22.65 | $22.51 | $22.55 | $21.98 | 18,658 |
| 2016-12-14 | $23.12 | $23.12 | $22.76 | $22.76 | $22.19 | 9,269 |
| 2016-12-13 | $22.99 | $23.09 | $22.98 | $23.05 | $22.47 | 12,442 |
| 2016-12-12 | $22.69 | $22.72 | $22.67 | $22.69 | $22.12 | 2,061 |
| 2016-12-09 | $22.63 | $22.68 | $22.59 | $22.68 | $22.11 | 6,790 |
| 2016-12-08 | $22.77 | $22.77 | $22.61 | $22.69 | $22.12 | 3,065 |
| 2016-12-07 | $22.31 | $22.59 | $22.31 | $22.59 | $22.02 | 6,262 |
| 2016-12-06 | $22.16 | $22.19 | $22.12 | $22.19 | $21.63 | 6,136 |
| 2016-12-05 | $22.15 | $22.15 | $21.98 | $22.08 | $21.52 | 17,851 |
| 2016-12-02 | $21.97 | $22.01 | $21.92 | $22.01 | $21.46 | 4,145 |
| 2016-12-01 | $22.10 | $22.10 | $21.88 | $21.91 | $21.36 | 152,243 |
| 2016-11-30 | $22.14 | $22.14 | $22.09 | $22.09 | $21.53 | 6,878 |
| 2016-11-29 | $22.03 | $22.21 | $22.03 | $22.21 | $21.65 | 6,732 |
| 2016-11-28 | $22.07 | $22.13 | $22.07 | $22.09 | $21.54 | 6,517 |
| 2016-11-25 | $22.17 | $22.17 | $22.16 | $22.16 | $21.60 | 2,354 |
| 2016-11-23 | $22.02 | $22.04 | $22.02 | $22.03 | $21.48 | 1,788 |
| 2016-11-22 | $22.21 | $22.21 | $22.11 | $22.19 | $21.63 | 4,427 |
| 2016-11-21 | $22.00 | $22.04 | $21.96 | $21.98 | $21.43 | 4,731 |
| 2016-11-18 | $21.96 | $22.00 | $21.86 | $21.90 | $21.35 | 2,991 |
| 2016-11-17 | $22.19 | $22.40 | $22.14 | $22.17 | $21.61 | 2,149 |
| 2016-11-16 | $22.01 | $22.03 | $21.94 | $22.03 | $21.48 | 4,532 |
| 2016-11-15 | $21.92 | $22.09 | $21.92 | $22.09 | $21.54 | 3,759 |
| 2016-11-14 | $22.13 | $22.13 | $21.89 | $21.97 | $21.42 | 9,385 |
| 2016-11-11 | $22.28 | $22.40 | $22.22 | $22.28 | $21.72 | 13,078 |
| 2016-11-10 | $22.83 | $22.83 | $22.53 | $22.62 | $22.06 | 10,959 |
| 2016-11-09 | $22.86 | $23.30 | $22.86 | $23.18 | $22.60 | 21,780 |
| 2016-11-08 | $23.32 | $23.51 | $23.32 | $23.47 | $22.88 | 7,230 |
| 2016-11-07 | $23.38 | $23.44 | $23.38 | $23.39 | $22.80 | 400 |
| 2016-11-04 | $23.50 | $23.50 | $23.31 | $23.31 | $22.72 | 1,211 |
| 2016-11-03 | $23.60 | $23.71 | $23.60 | $23.71 | $23.11 | 1,554 |
| 2016-11-02 | $23.74 | $23.78 | $23.61 | $23.62 | $23.02 | 1,893 |
| 2016-11-01 | $23.92 | $23.96 | $23.75 | $23.75 | $23.15 | 1,943 |
| 2016-10-31 | $23.92 | $23.92 | $23.86 | $23.88 | $23.28 | 1,375 |
| 2016-10-28 | $23.87 | $23.94 | $23.85 | $23.91 | $23.31 | 1,822 |
| 2016-10-27 | $23.94 | $23.94 | $23.87 | $23.87 | $23.27 | 1,400 |
| 2016-10-26 | $24.00 | $24.00 | $23.91 | $23.91 | $23.31 | 4,804 |
| 2016-10-25 | $23.98 | $24.04 | $23.94 | $24.03 | $23.43 | 12,399 |
| 2016-10-24 | $23.80 | $23.89 | $23.77 | $23.77 | $23.17 | 1,119 |
| 2016-10-21 | $23.59 | $23.73 | $23.59 | $23.73 | $23.13 | 3,496 |
| 2016-10-20 | $23.83 | $23.83 | $23.76 | $23.82 | $23.22 | 5,713 |
| 2016-10-19 | $23.94 | $24.01 | $23.94 | $23.97 | $23.37 | 47,287 |
| 2016-10-18 | $23.92 | $24.03 | $23.91 | $23.91 | $23.31 | 79,627 |
| 2016-10-17 | $23.72 | $23.72 | $23.69 | $23.70 | $23.10 | 3,324 |
| 2016-10-14 | $23.80 | $23.80 | $23.77 | $23.79 | $23.19 | 1,362 |
| 2016-10-13 | $23.43 | $23.46 | $23.29 | $23.46 | $22.87 | 2,979 |
| 2016-10-12 | $23.64 | $23.64 | $23.55 | $23.56 | $22.97 | 3,288 |
| 2016-10-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.15 | 512 |
| 2016-10-10 | $23.95 | $23.95 | $23.95 | $23.95 | $23.35 | 740 |
| 2016-10-07 | $24.00 | $24.00 | $23.68 | $23.75 | $23.15 | 3,661 |
| 2016-10-06 | $24.57 | $24.57 | $24.57 | $24.57 | $23.95 | 3 |
| 2016-10-05 | $24.57 | $24.57 | $24.57 | $24.57 | $23.95 | 22 |
| 2016-10-04 | $24.57 | $24.57 | $24.57 | $24.57 | $23.95 | 172 |
| 2016-10-03 | $24.55 | $24.60 | $24.53 | $24.60 | $23.98 | 3,238 |
| 2016-09-30 | $24.67 | $24.74 | $24.67 | $24.70 | $24.07 | 1,843 |
| 2016-09-29 | $24.98 | $24.98 | $24.68 | $24.68 | $24.06 | 1,184 |
| 2016-09-28 | $24.77 | $24.87 | $24.77 | $24.87 | $24.24 | 2,756 |
| 2016-09-27 | $24.60 | $24.81 | $24.60 | $24.80 | $24.17 | 2,692 |
| 2016-09-26 | $24.68 | $24.76 | $24.66 | $24.72 | $24.10 | 2,523 |
| 2016-09-23 | $24.91 | $24.92 | $24.87 | $24.87 | $24.25 | 1,149 |
| 2016-09-22 | $25.12 | $25.13 | $24.96 | $24.99 | $24.36 | 6,268 |
| 2016-09-21 | $24.47 | $24.63 | $24.47 | $24.63 | $24.01 | 8,641 |
| 2016-09-20 | $24.28 | $24.31 | $24.28 | $24.31 | $23.70 | 616 |
| 2016-09-19 | $24.28 | $24.28 | $24.18 | $24.18 | $23.57 | 1,185 |
| 2016-09-16 | $24.13 | $24.13 | $23.98 | $24.03 | $23.43 | 3,530 |
| 2016-09-15 | $24.36 | $24.49 | $24.36 | $24.40 | $23.59 | 958 |
| 2016-09-14 | $24.32 | $24.37 | $24.32 | $24.37 | $23.56 | 1,021 |
| 2016-09-13 | $24.55 | $24.55 | $24.37 | $24.37 | $23.56 | 1,377 |
| 2016-09-12 | $24.69 | $25.08 | $24.69 | $25.08 | $24.24 | 429 |
| 2016-09-09 | $24.87 | $24.90 | $24.86 | $24.90 | $24.06 | 417 |
| 2016-09-08 | $25.47 | $25.47 | $25.46 | $25.46 | $24.61 | 464 |
| 2016-09-07 | $25.55 | $25.55 | $25.41 | $25.43 | $24.58 | 5,672 |
| 2016-09-06 | $25.39 | $25.42 | $25.39 | $25.41 | $24.56 | 596 |
| 2016-09-02 | $25.16 | $25.19 | $25.13 | $25.17 | $24.33 | 1,382 |
| 2016-09-01 | $24.84 | $24.94 | $24.84 | $24.94 | $24.11 | 1,692 |
| 2016-08-31 | $24.82 | $24.88 | $24.80 | $24.88 | $24.05 | 2,203 |
| 2016-08-30 | $24.99 | $25.01 | $24.94 | $25.01 | $24.18 | 498 |
| 2016-08-29 | $25.21 | $25.25 | $25.19 | $25.25 | $24.41 | 1,348 |
| 2016-08-26 | $25.58 | $25.61 | $25.42 | $25.42 | $24.57 | 2,242 |
| 2016-08-25 | $25.38 | $25.38 | $25.35 | $25.35 | $24.50 | 572 |
| 2016-08-24 | $25.46 | $25.47 | $25.46 | $25.47 | $24.62 | 757 |
| 2016-08-23 | $25.69 | $25.69 | $25.51 | $25.51 | $24.66 | 3,056 |
| 2016-08-22 | $25.40 | $25.41 | $25.40 | $25.41 | $24.56 | 635 |
| 2016-08-19 | $25.31 | $25.39 | $25.31 | $25.39 | $24.54 | 5,758 |
| 2016-08-18 | $25.62 | $25.62 | $25.62 | $25.62 | $24.77 | 221 |
| 2016-08-17 | $25.67 | $25.67 | $25.58 | $25.58 | $24.72 | 766 |
| 2016-08-16 | $25.82 | $25.82 | $25.71 | $25.71 | $24.85 | 986 |
| 2016-08-15 | $25.84 | $25.87 | $25.79 | $25.79 | $24.93 | 5,229 |
| 2016-08-12 | $25.69 | $25.73 | $25.59 | $25.59 | $24.74 | 3,444 |
| 2016-08-11 | $25.65 | $25.76 | $25.64 | $25.74 | $24.88 | 2,580 |
| 2016-08-10 | $25.51 | $25.57 | $25.51 | $25.51 | $24.66 | 2,103 |
| 2016-08-09 | $25.32 | $25.36 | $25.32 | $25.36 | $24.51 | 776 |
| 2016-08-08 | $25.09 | $25.09 | $25.05 | $25.05 | $24.21 | 2,143 |
| 2016-08-05 | $25.08 | $25.14 | $25.08 | $25.14 | $24.30 | 228 |
| 2016-08-04 | $25.04 | $25.12 | $25.04 | $25.12 | $24.28 | 803 |
| 2016-08-03 | $25.01 | $25.17 | $25.01 | $25.16 | $24.32 | 1,512 |
| 2016-08-02 | $25.02 | $25.02 | $25.02 | $25.02 | $24.19 | 212 |
| 2016-08-01 | $25.15 | $25.21 | $25.15 | $25.15 | $24.31 | 2,622 |
| 2016-07-29 | $25.07 | $25.13 | $25.07 | $25.13 | $24.29 | 2,356 |
| 2016-07-28 | $24.81 | $24.82 | $24.81 | $24.82 | $23.99 | 209 |
| 2016-07-27 | $24.81 | $24.81 | $24.81 | $24.81 | $23.98 | 0 |
| 2016-07-26 | $24.87 | $24.87 | $24.79 | $24.81 | $23.98 | 1,025 |
| 2016-07-25 | $24.75 | $24.79 | $24.75 | $24.78 | $23.95 | 10,771 |
| 2016-07-22 | $24.84 | $24.84 | $24.84 | $24.84 | $24.01 | 463 |
| 2016-07-21 | $24.51 | $24.61 | $24.51 | $24.56 | $23.74 | 2,527 |
| 2016-07-20 | $24.74 | $24.74 | $24.70 | $24.74 | $23.91 | 1,598 |
| 2016-07-19 | $24.67 | $24.67 | $24.64 | $24.64 | $23.82 | 2,093 |
| 2016-07-18 | $24.92 | $25.02 | $24.92 | $24.94 | $24.11 | 7,909 |
| 2016-07-15 | $25.06 | $25.06 | $24.98 | $25.03 | $24.20 | 1,802 |
| 2016-07-14 | $25.22 | $25.29 | $25.16 | $25.17 | $24.33 | 2,643 |
| 2016-07-13 | $24.93 | $25.00 | $24.93 | $24.99 | $24.16 | 5,328 |
| 2016-07-12 | $25.10 | $25.24 | $25.10 | $25.18 | $24.34 | 6,065 |
| 2016-07-11 | $24.80 | $24.89 | $24.80 | $24.89 | $24.06 | 1,567 |
| 2016-07-08 | $24.69 | $24.71 | $24.66 | $24.67 | $23.85 | 11,375 |
| 2016-07-07 | $24.51 | $24.57 | $24.42 | $24.42 | $23.61 | 1,863 |
| 2016-07-06 | $24.31 | $24.49 | $24.18 | $24.49 | $23.67 | 3,309 |
| 2016-07-05 | $24.69 | $24.69 | $24.57 | $24.57 | $23.75 | 4,314 |
| 2016-07-01 | $24.99 | $25.02 | $24.99 | $25.02 | $24.19 | 1,708 |
| 2016-06-30 | $24.75 | $24.93 | $24.69 | $24.93 | $24.10 | 4,978 |
| 2016-06-29 | $24.57 | $24.80 | $24.57 | $24.70 | $23.88 | 33,099 |
| 2016-06-28 | $23.97 | $24.06 | $23.91 | $24.02 | $23.22 | 1,896 |
| 2016-06-27 | $23.52 | $23.52 | $23.11 | $23.21 | $22.43 | 10,560 |
| 2016-06-24 | $23.68 | $23.87 | $23.47 | $23.57 | $22.78 | 14,834 |
| 2016-06-23 | $25.22 | $25.37 | $25.22 | $25.36 | $24.51 | 2,081 |
| 2016-06-22 | $24.99 | $24.99 | $24.87 | $24.87 | $24.04 | 3,628 |
| 2016-06-21 | $24.74 | $24.81 | $24.74 | $24.81 | $23.98 | 1,394 |
| 2016-06-20 | $24.67 | $24.82 | $24.64 | $24.64 | $23.82 | 1,314 |
| 2016-06-17 | $24.00 | $24.13 | $23.97 | $24.09 | $23.29 | 2,091 |
| 2016-06-16 | $24.13 | $24.51 | $24.05 | $24.46 | $23.20 | 5,011 |
| 2016-06-15 | $24.53 | $24.54 | $24.41 | $24.50 | $23.25 | 5,380 |
| 2016-06-14 | $24.48 | $24.48 | $24.23 | $24.28 | $23.03 | 5,547 |
| 2016-06-13 | $24.65 | $24.83 | $24.55 | $24.55 | $23.29 | 17,477 |
| 2016-06-10 | $25.01 | $25.01 | $24.91 | $25.00 | $23.72 | 4,928 |
| 2016-06-09 | $25.68 | $25.79 | $25.64 | $25.67 | $24.35 | 2,481 |
| 2016-06-08 | $26.01 | $26.07 | $26.01 | $26.06 | $24.72 | 1,672 |
| 2016-06-07 | $26.03 | $26.11 | $26.03 | $26.04 | $24.70 | 6,091 |
| 2016-06-06 | $25.88 | $25.99 | $25.88 | $25.97 | $24.64 | 27,899 |
| 2016-06-03 | $25.78 | $25.78 | $25.75 | $25.75 | $24.43 | 952 |
| 2016-06-02 | $25.48 | $25.61 | $25.48 | $25.61 | $24.30 | 890 |
| 2016-06-01 | $25.56 | $25.60 | $25.56 | $25.57 | $24.25 | 1,970 |
| 2016-05-31 | $25.95 | $25.95 | $25.62 | $25.63 | $24.31 | 2,562 |
| 2016-05-27 | $25.83 | $25.83 | $25.82 | $25.82 | $24.49 | 200 |
| 2016-05-26 | $25.86 | $25.92 | $25.85 | $25.90 | $24.57 | 2,750 |
| 2016-05-25 | $25.82 | $25.86 | $25.82 | $25.86 | $24.53 | 551 |
| 2016-05-24 | $25.52 | $25.52 | $25.45 | $25.52 | $24.21 | 662 |
| 2016-05-23 | $25.41 | $25.41 | $25.32 | $25.34 | $24.04 | 916 |
| 2016-05-20 | $25.40 | $25.44 | $25.38 | $25.38 | $24.07 | 1,044 |
| 2016-05-19 | $25.24 | $25.25 | $25.17 | $25.25 | $23.95 | 3,506 |
| 2016-05-18 | $25.62 | $25.64 | $25.45 | $25.45 | $24.14 | 2,879 |
| 2016-05-17 | $25.79 | $25.79 | $25.61 | $25.61 | $24.30 | 1,147 |
| 2016-05-16 | $25.65 | $25.79 | $25.65 | $25.70 | $24.38 | 15,088 |
| 2016-05-13 | $25.61 | $25.61 | $25.51 | $25.54 | $24.23 | 4,275 |
| 2016-05-12 | $26.00 | $26.00 | $25.79 | $25.90 | $24.57 | 10,343 |
| 2016-05-11 | $25.68 | $25.75 | $25.66 | $25.68 | $24.36 | 3,689 |
| 2016-05-10 | $25.45 | $25.61 | $25.45 | $25.61 | $24.29 | 1,180 |
| 2016-05-09 | $25.37 | $25.39 | $25.37 | $25.38 | $24.08 | 2,036 |
| 2016-05-06 | $25.13 | $25.23 | $25.13 | $25.23 | $23.93 | 3,414 |
| 2016-05-05 | $25.33 | $25.33 | $25.27 | $25.29 | $23.99 | 3,976 |
| 2016-05-04 | $25.33 | $25.43 | $25.26 | $25.28 | $23.98 | 2,271 |
| 2016-05-03 | $25.97 | $25.97 | $25.66 | $25.66 | $24.34 | 4,232 |
| 2016-05-02 | $25.78 | $25.96 | $25.78 | $25.92 | $24.59 | 14,513 |
| 2016-04-29 | $25.56 | $25.56 | $25.43 | $25.50 | $24.19 | 1,804 |
| 2016-04-28 | $25.60 | $25.74 | $25.60 | $25.64 | $24.32 | 2,035 |
| 2016-04-27 | $25.79 | $25.79 | $25.68 | $25.69 | $24.37 | 758 |
| 2016-04-26 | $25.75 | $25.75 | $25.75 | $25.75 | $24.43 | 352 |
| 2016-04-25 | $25.57 | $25.61 | $25.53 | $25.61 | $24.30 | 5,663 |
| 2016-04-22 | $25.83 | $25.93 | $25.78 | $25.85 | $24.52 | 13,732 |
| 2016-04-21 | $26.09 | $26.09 | $25.85 | $25.85 | $24.52 | 77,855 |
| 2016-04-20 | $26.30 | $26.30 | $26.30 | $26.30 | $24.95 | 215 |
| 2016-04-19 | $26.12 | $26.30 | $26.12 | $26.30 | $24.95 | 2,753 |
| 2016-04-18 | $25.62 | $25.82 | $25.62 | $25.81 | $24.48 | 2,688 |
| 2016-04-15 | $25.64 | $25.69 | $25.63 | $25.63 | $24.31 | 809 |
| 2016-04-14 | $25.50 | $25.58 | $25.49 | $25.55 | $24.24 | 8,181 |
| 2016-04-13 | $25.49 | $25.53 | $25.49 | $25.53 | $24.22 | 1,442 |
| 2016-04-12 | $25.24 | $25.43 | $25.24 | $25.43 | $24.13 | 3,612 |
| 2016-04-11 | $25.27 | $25.27 | $25.14 | $25.14 | $23.85 | 4,370 |
| 2016-04-08 | $25.13 | $25.13 | $25.05 | $25.08 | $23.79 | 945 |
| 2016-04-07 | $24.73 | $24.77 | $24.51 | $24.60 | $23.34 | 1,737 |
| 2016-04-06 | $24.74 | $24.84 | $24.73 | $24.84 | $23.56 | 1,528 |
| 2016-04-05 | $24.59 | $24.59 | $24.42 | $24.42 | $23.17 | 15,531 |
| 2016-04-04 | $25.01 | $25.08 | $24.95 | $24.95 | $23.67 | 17,027 |
| 2016-04-01 | $24.99 | $25.19 | $24.99 | $25.19 | $23.89 | 2,076 |
| 2016-03-31 | $25.50 | $25.50 | $25.47 | $25.48 | $24.17 | 630 |
| 2016-03-30 | $25.70 | $25.81 | $25.70 | $25.75 | $24.43 | 8,769 |
| 2016-03-29 | $25.13 | $25.35 | $25.13 | $25.35 | $24.05 | 459 |
| 2016-03-28 | $25.26 | $25.30 | $25.17 | $25.22 | $23.92 | 13,613 |
| 2016-03-24 | $25.04 | $25.14 | $25.03 | $25.14 | $23.85 | 72,504 |
| 2016-03-23 | $25.26 | $25.26 | $25.12 | $25.12 | $23.83 | 2,583 |
| 2016-03-22 | $25.38 | $25.40 | $25.38 | $25.38 | $24.08 | 705 |
| 2016-03-21 | $25.35 | $25.36 | $25.35 | $25.36 | $24.06 | 2,186 |
| 2016-03-18 | $25.53 | $25.53 | $25.35 | $25.39 | $24.09 | 3,385 |
| 2016-03-17 | $25.48 | $25.56 | $25.48 | $25.53 | $24.19 | 649 |
| 2016-03-16 | $25.02 | $25.41 | $25.02 | $25.41 | $24.08 | 41,796 |
| 2016-03-15 | $25.14 | $25.17 | $25.14 | $25.17 | $23.85 | 1,504 |
| 2016-03-14 | $25.31 | $25.31 | $25.22 | $25.26 | $23.94 | 2,526 |
| 2016-03-11 | $25.22 | $25.42 | $25.22 | $25.34 | $24.01 | 10,026 |
| 2016-03-10 | $24.94 | $24.98 | $24.60 | $24.71 | $23.42 | 2,132 |
| 2016-03-09 | $24.83 | $24.86 | $24.76 | $24.76 | $23.46 | 2,890 |
| 2016-03-08 | $24.52 | $24.61 | $24.52 | $24.61 | $23.32 | 401 |
| 2016-03-07 | $24.47 | $24.66 | $24.47 | $24.62 | $23.33 | 3,377 |
| 2016-03-04 | $24.82 | $24.82 | $24.76 | $24.77 | $23.47 | 3,149 |
| 2016-03-03 | $24.72 | $24.79 | $24.72 | $24.78 | $23.48 | 7,746 |
| 2016-03-02 | $24.58 | $24.69 | $24.58 | $24.63 | $23.34 | 4,623 |
| 2016-03-01 | $24.43 | $24.75 | $24.43 | $24.74 | $23.44 | 4,176 |
| 2016-02-29 | $24.14 | $24.18 | $24.14 | $24.14 | $22.88 | 6,058 |
| 2016-02-26 | $24.19 | $24.28 | $24.09 | $24.09 | $22.83 | 1,875 |
| 2016-02-25 | $24.12 | $24.23 | $24.08 | $24.23 | $22.96 | 6,101 |
| 2016-02-24 | $23.58 | $23.76 | $23.55 | $23.76 | $22.52 | 1,749 |
| 2016-02-23 | $24.13 | $24.13 | $24.13 | $24.13 | $22.86 | 350 |
| 2016-02-22 | $24.35 | $24.35 | $24.35 | $24.35 | $23.07 | 668 |
| 2016-02-19 | $24.16 | $24.16 | $24.16 | $24.16 | $22.89 | 916 |
| 2016-02-18 | $24.30 | $24.30 | $24.30 | $24.30 | $23.03 | 356 |
| 2016-02-17 | $24.15 | $24.40 | $24.15 | $24.31 | $23.04 | 2,989 |
| 2016-02-16 | $23.73 | $23.84 | $23.73 | $23.84 | $22.59 | 1,220 |
| 2016-02-12 | $23.07 | $23.43 | $23.01 | $23.40 | $22.17 | 90,707 |
| 2016-02-11 | $23.16 | $23.22 | $22.98 | $23.17 | $21.96 | 8,584 |
| 2016-02-10 | $23.56 | $23.58 | $23.51 | $23.51 | $22.28 | 900 |
| 2016-02-09 | $23.57 | $23.57 | $23.43 | $23.54 | $22.31 | 9,722 |
| 2016-02-08 | $23.66 | $23.66 | $23.51 | $23.64 | $22.40 | 2,349 |
| 2016-02-05 | $24.08 | $24.08 | $24.08 | $24.08 | $22.82 | 112 |
| 2016-02-04 | $24.29 | $24.33 | $24.29 | $24.31 | $23.04 | 1,716 |
| 2016-02-03 | $24.15 | $24.41 | $24.15 | $24.41 | $23.13 | 435 |
| 2016-02-02 | $24.28 | $24.28 | $24.12 | $24.12 | $22.86 | 2,544 |
| 2016-02-01 | $24.49 | $24.79 | $24.49 | $24.66 | $23.37 | 4,877 |
| 2016-01-29 | $24.24 | $24.24 | $24.22 | $24.22 | $22.95 | 4,210 |
| 2016-01-28 | $23.77 | $23.79 | $23.76 | $23.79 | $22.54 | 2,571 |
| 2016-01-27 | $24.00 | $24.08 | $23.70 | $23.71 | $22.46 | 2,116 |
| 2016-01-26 | $23.40 | $23.80 | $23.40 | $23.72 | $22.48 | 9,995 |
| 2016-01-25 | $23.53 | $23.68 | $23.53 | $23.62 | $22.38 | 3,763 |
| 2016-01-22 | $23.63 | $23.79 | $23.60 | $23.79 | $22.55 | 28,791 |
| 2016-01-21 | $22.76 | $23.22 | $22.62 | $23.00 | $21.80 | 12,643 |
| 2016-01-20 | $22.93 | $22.93 | $22.40 | $22.74 | $21.55 | 10,814 |
| 2016-01-19 | $23.36 | $23.43 | $23.28 | $23.28 | $22.06 | 777 |
| 2016-01-15 | $23.42 | $23.48 | $23.21 | $23.26 | $22.04 | 4,158 |
| 2016-01-14 | $23.82 | $24.03 | $23.82 | $24.03 | $22.77 | 3,248 |
| 2016-01-13 | $24.15 | $24.18 | $23.74 | $23.81 | $22.56 | 5,742 |
| 2016-01-12 | $24.28 | $24.28 | $24.16 | $24.23 | $22.96 | 2,253 |
| 2016-01-11 | $24.15 | $24.15 | $23.91 | $23.94 | $22.69 | 1,326 |
| 2016-01-08 | $24.47 | $24.47 | $23.97 | $24.01 | $22.75 | 37,710 |
| 2016-01-07 | $24.09 | $24.30 | $24.09 | $24.23 | $22.96 | 2,955 |
| 2016-01-06 | $24.16 | $24.34 | $24.16 | $24.22 | $22.95 | 1,445 |
| 2016-01-05 | $24.44 | $24.52 | $24.44 | $24.52 | $23.24 | 3,076 |
| 2016-01-04 | $24.53 | $24.53 | $24.41 | $24.41 | $23.13 | 408 |
| 2015-12-31 | $25.12 | $25.14 | $24.91 | $25.08 | $23.77 | 1,874 |
| 2015-12-30 | $25.18 | $25.18 | $25.02 | $25.02 | $23.71 | 2,487 |
| 2015-12-29 | $25.08 | $25.31 | $25.08 | $25.31 | $23.98 | 8,921 |
| 2015-12-28 | $24.92 | $25.03 | $24.91 | $24.95 | $23.64 | 5,996 |
| 2015-12-24 | $24.86 | $25.16 | $24.86 | $25.01 | $23.70 | 1,606 |
| 2015-12-23 | $24.85 | $25.16 | $24.85 | $25.08 | $23.77 | 10,600 |
| 2015-12-22 | $24.63 | $24.65 | $24.63 | $24.64 | $23.35 | 752 |
| 2015-12-21 | $24.55 | $24.70 | $24.43 | $24.47 | $23.19 | 12,297 |
| 2015-12-18 | $24.78 | $24.78 | $24.52 | $24.52 | $23.24 | 2,386 |
| 2015-12-17 | $25.16 | $25.17 | $25.15 | $25.17 | $23.55 | 3,113 |
| 2015-12-16 | $25.25 | $25.42 | $25.25 | $25.41 | $23.78 | 1,775 |
| 2015-12-15 | $24.97 | $25.05 | $24.96 | $25.01 | $23.40 | 3,029 |
| 2015-12-14 | $24.55 | $24.64 | $24.54 | $24.64 | $23.06 | 979 |
| 2015-12-11 | $24.90 | $25.00 | $24.73 | $24.73 | $23.14 | 3,339 |
| 2015-12-10 | $25.12 | $25.16 | $25.02 | $25.02 | $23.41 | 1,969 |
| 2015-12-09 | $25.22 | $25.22 | $25.22 | $25.22 | $23.60 | 132 |
| 2015-12-08 | $25.25 | $25.25 | $25.06 | $25.22 | $23.60 | 6,545 |
| 2015-12-07 | $25.55 | $25.58 | $25.46 | $25.51 | $23.87 | 3,634 |
| 2015-12-04 | $25.37 | $25.69 | $25.37 | $25.69 | $24.04 | 3,320 |
| 2015-12-03 | $25.48 | $25.49 | $25.48 | $25.49 | $23.85 | 875 |
| 2015-12-02 | $25.91 | $25.91 | $25.76 | $25.77 | $24.11 | 3,097 |
| 2015-12-01 | $25.82 | $26.01 | $25.80 | $26.01 | $24.34 | 2,375 |
| 2015-11-30 | $25.88 | $25.88 | $25.78 | $25.81 | $24.15 | 1,680 |
| 2015-11-27 | $25.68 | $25.68 | $25.68 | $25.68 | $24.03 | 71 |
| 2015-11-25 | $25.64 | $25.68 | $25.62 | $25.68 | $24.03 | 961 |
| 2015-11-24 | $25.48 | $25.63 | $25.44 | $25.63 | $23.99 | 3,268 |
| 2015-11-23 | $25.82 | $25.89 | $25.78 | $25.78 | $24.12 | 1,202 |
| 2015-11-20 | $26.14 | $26.14 | $26.14 | $26.14 | $24.46 | 302 |
| 2015-11-19 | $26.10 | $26.10 | $26.05 | $26.05 | $24.38 | 1,329 |
| 2015-11-18 | $25.74 | $26.00 | $25.74 | $25.97 | $24.30 | 6,731 |
| 2015-11-17 | $25.75 | $25.90 | $25.75 | $25.79 | $24.13 | 2,677 |
| 2015-11-16 | $25.34 | $25.69 | $25.34 | $25.64 | $23.99 | 1,830 |
| 2015-11-13 | $25.34 | $25.35 | $25.32 | $25.33 | $23.70 | 902 |
| 2015-11-12 | $25.55 | $25.55 | $25.51 | $25.52 | $23.88 | 2,057 |
| 2015-11-11 | $25.81 | $25.87 | $25.80 | $25.83 | $24.17 | 4,129 |
| 2015-11-10 | $25.55 | $25.61 | $25.51 | $25.56 | $23.92 | 1,896 |
| 2015-11-09 | $25.49 | $25.49 | $25.31 | $25.31 | $23.68 | 455 |
| 2015-11-06 | $25.52 | $25.61 | $25.52 | $25.57 | $23.93 | 2,390 |
| 2015-11-05 | $25.91 | $25.91 | $25.82 | $25.85 | $24.19 | 1,924 |
| 2015-11-04 | $26.09 | $26.09 | $25.84 | $25.86 | $24.20 | 3,233 |
| 2015-11-03 | $25.95 | $26.12 | $25.87 | $26.06 | $24.38 | 2,176 |
| 2015-11-02 | $26.14 | $26.14 | $26.13 | $26.13 | $24.45 | 380 |
| 2015-10-30 | $26.01 | $26.01 | $25.95 | $25.95 | $24.28 | 2,626 |
| 2015-10-29 | $25.88 | $26.01 | $25.88 | $26.01 | $24.34 | 2,238 |
| 2015-10-28 | $25.98 | $26.20 | $25.95 | $25.95 | $24.28 | 3,678 |
| 2015-10-27 | $25.90 | $25.94 | $25.85 | $25.89 | $24.22 | 7,308 |
| 2015-10-26 | $26.20 | $26.21 | $26.15 | $26.17 | $24.49 | 35,409 |
| 2015-10-23 | $26.12 | $26.22 | $26.10 | $26.21 | $24.52 | 7,282 |
| 2015-10-22 | $25.88 | $25.96 | $25.76 | $25.81 | $24.15 | 2,749 |
| 2015-10-21 | $25.29 | $25.33 | $25.19 | $25.19 | $23.57 | 1,176 |
| 2015-10-20 | $25.25 | $25.31 | $25.25 | $25.31 | $23.68 | 1,705 |
| 2015-10-19 | $25.03 | $25.10 | $25.03 | $25.03 | $23.42 | 1,839 |
| 2015-10-16 | $25.05 | $25.10 | $25.05 | $25.10 | $23.49 | 2,240 |
| 2015-10-15 | $24.79 | $25.14 | $24.78 | $25.02 | $23.41 | 7,027 |
| 2015-10-14 | $24.69 | $24.72 | $24.59 | $24.59 | $23.01 | 2,066 |
| 2015-10-13 | $24.84 | $24.84 | $24.71 | $24.73 | $23.14 | 1,166 |
| 2015-10-12 | $25.14 | $25.17 | $25.10 | $25.10 | $23.49 | 1,839 |
| 2015-10-09 | $25.20 | $25.22 | $25.10 | $25.12 | $23.50 | 3,701 |
| 2015-10-08 | $24.76 | $25.06 | $24.75 | $25.06 | $23.45 | 2,438 |
| 2015-10-07 | $24.94 | $24.96 | $24.94 | $24.96 | $23.36 | 453 |
| 2015-10-06 | $24.92 | $25.00 | $24.86 | $24.95 | $23.34 | 4,862 |
| 2015-10-05 | $24.65 | $24.71 | $24.64 | $24.71 | $23.12 | 3,242 |
| 2015-10-02 | $23.60 | $24.17 | $23.60 | $24.17 | $22.62 | 3,402 |
| 2015-10-01 | $24.18 | $24.18 | $23.85 | $23.85 | $22.32 | 13,202 |
| 2015-09-30 | $24.07 | $24.22 | $24.05 | $24.18 | $22.62 | 26,345 |
| 2015-09-29 | $23.85 | $23.90 | $23.78 | $23.80 | $22.27 | 3,581 |
| 2015-09-28 | $24.12 | $24.12 | $24.03 | $24.05 | $22.50 | 6,437 |
| 2015-09-25 | $24.62 | $24.79 | $24.54 | $24.54 | $22.96 | 8,932 |
| 2015-09-24 | $24.19 | $24.41 | $24.15 | $24.34 | $22.77 | 13,225 |
| 2015-09-23 | $24.47 | $24.49 | $24.36 | $24.49 | $22.92 | 1,668 |
| 2015-09-22 | $24.43 | $24.43 | $24.39 | $24.42 | $22.85 | 3,975 |
| 2015-09-21 | $25.10 | $25.10 | $24.95 | $24.96 | $23.35 | 1,846 |
| 2015-09-18 | $24.96 | $25.15 | $24.96 | $25.04 | $23.43 | 3,429 |
| 2015-09-17 | $25.34 | $25.39 | $25.34 | $25.38 | $23.65 | 1,738 |
| 2015-09-16 | $25.20 | $25.20 | $25.15 | $25.15 | $23.43 | 231 |
| 2015-09-15 | $24.93 | $24.98 | $24.71 | $24.98 | $23.27 | 3,777 |
| 2015-09-14 | $25.05 | $25.06 | $25.04 | $25.04 | $23.33 | 1,183 |
| 2015-09-11 | $25.46 | $25.56 | $25.46 | $25.55 | $23.80 | 1,995 |
| 2015-09-10 | $25.95 | $25.95 | $25.79 | $25.92 | $24.15 | 4,244 |
| 2015-09-09 | $26.25 | $26.25 | $26.11 | $26.11 | $24.33 | 418 |
| 2015-09-08 | $25.78 | $25.93 | $25.78 | $25.88 | $24.11 | 5,208 |
| 2015-09-04 | $25.29 | $25.33 | $25.10 | $25.26 | $23.53 | 63,988 |
| 2015-09-03 | $25.67 | $25.77 | $25.63 | $25.67 | $23.92 | 10,027 |
| 2015-09-02 | $25.37 | $25.46 | $25.32 | $25.46 | $23.72 | 4,474 |
| 2015-09-01 | $25.11 | $25.32 | $24.94 | $24.95 | $23.24 | 60,711 |
| 2015-08-31 | $25.81 | $25.94 | $25.80 | $25.86 | $24.09 | 2,069 |
| 2015-08-28 | $25.95 | $26.05 | $25.94 | $26.02 | $24.24 | 5,426 |
| 2015-08-27 | $26.13 | $26.30 | $26.06 | $26.28 | $24.48 | 12,332 |
| 2015-08-26 | $25.87 | $25.87 | $25.45 | $25.74 | $23.98 | 16,986 |
| 2015-08-25 | $26.00 | $26.10 | $25.21 | $25.33 | $23.60 | 70,267 |
| 2015-08-24 | $25.50 | $25.86 | $23.24 | $24.96 | $23.25 | 49,130 |
| 2015-08-21 | $26.50 | $26.50 | $26.09 | $26.19 | $24.39 | 17,181 |
| 2015-08-20 | $26.67 | $26.76 | $26.56 | $26.56 | $24.74 | 10,521 |
| 2015-08-19 | $27.13 | $27.13 | $26.85 | $27.09 | $25.24 | 5,716 |
| 2015-08-18 | $27.19 | $27.23 | $27.09 | $27.13 | $25.28 | 10,072 |
| 2015-08-17 | $27.23 | $27.35 | $27.22 | $27.27 | $25.41 | 3,856 |
| 2015-08-14 | $27.47 | $27.57 | $27.36 | $27.46 | $25.58 | 23,901 |
| 2015-08-13 | $27.38 | $27.49 | $27.37 | $27.43 | $25.55 | 11,243 |
| 2015-08-12 | $27.52 | $27.61 | $27.43 | $27.60 | $25.71 | 5,639 |
| 2015-08-11 | $27.63 | $27.63 | $27.49 | $27.57 | $25.69 | 3,514 |
| 2015-08-10 | $27.61 | $27.95 | $27.61 | $27.88 | $25.97 | 8,422 |
| 2015-08-07 | $27.44 | $27.45 | $27.29 | $27.45 | $25.57 | 7,356 |
| 2015-08-06 | $27.46 | $27.61 | $27.42 | $27.47 | $25.59 | 9,276 |
| 2015-08-05 | $27.52 | $27.58 | $27.51 | $27.58 | $25.70 | 31,057 |
| 2015-08-04 | $27.53 | $27.56 | $27.38 | $27.38 | $25.51 | 4,151 |
| 2015-08-03 | $27.59 | $27.59 | $27.40 | $27.44 | $25.56 | 7,158 |
| 2015-07-31 | $27.47 | $27.47 | $27.37 | $27.38 | $25.51 | 841 |
| 2015-07-30 | $27.26 | $27.31 | $27.18 | $27.20 | $25.34 | 4,330 |
| 2015-07-29 | $27.31 | $27.56 | $27.31 | $27.51 | $25.63 | 18,094 |
| 2015-07-28 | $26.97 | $27.14 | $26.95 | $27.10 | $25.24 | 8,278 |
| 2015-07-27 | $26.92 | $26.93 | $26.78 | $26.80 | $24.97 | 8,631 |
| 2015-07-24 | $27.10 | $27.15 | $26.94 | $26.94 | $25.10 | 11,228 |
| 2015-07-23 | $27.09 | $27.09 | $27.06 | $27.06 | $25.21 | 703 |
| 2015-07-22 | $27.06 | $27.17 | $27.06 | $27.17 | $25.31 | 6,133 |
| 2015-07-21 | $27.50 | $27.50 | $27.26 | $27.28 | $25.42 | 5,457 |
| 2015-07-20 | $27.35 | $27.54 | $27.34 | $27.43 | $25.55 | 9,420 |
| 2015-07-17 | $27.51 | $27.51 | $27.38 | $27.47 | $25.59 | 8,464 |
| 2015-07-16 | $27.39 | $27.53 | $27.37 | $27.45 | $25.57 | 44,455 |
| 2015-07-15 | $27.11 | $27.15 | $27.00 | $27.01 | $25.16 | 2,173 |
| 2015-07-14 | $27.07 | $27.15 | $27.04 | $27.15 | $25.29 | 6,924 |
| 2015-07-13 | $27.12 | $27.12 | $26.99 | $26.99 | $25.14 | 6,885 |
| 2015-07-10 | $26.59 | $27.01 | $26.59 | $26.91 | $25.07 | 3,870 |
| 2015-07-09 | $26.04 | $26.27 | $25.93 | $25.98 | $24.20 | 4,662 |
| 2015-07-08 | $25.89 | $25.89 | $25.57 | $25.73 | $23.97 | 31,339 |
| 2015-07-07 | $25.92 | $25.92 | $25.72 | $25.92 | $24.15 | 3,258 |