SPDRR RUSSELLNOMURA PRIMETM JAPAN ETF (JPP) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.41 ($0.00) 0.00%
SPDRR RUSSELLNOMURA PRIMETM JAPAN ETF - Daily Information
Click for more stock information on SPDRR RUSSELLNOMURA PRIMETM JAPAN ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $47.41 |
| Previous Close | $47.41 |
| High | $47.41 |
| Low | $47.41 |
| Adjusted Open | $47.41 |
| Previous Adjusted Close | $47.41 |
| Adjusted High | $47.41 |
| Adjusted Low | $47.41 |
Invest in SPDRR RUSSELLNOMURA PRIMETM JAPAN ETF (JPP)
Historical Stock Data for SPDRR RUSSELLNOMURA PRIMETM JAPAN ETF (JPP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-01 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2016-08-31 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2016-08-30 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2016-08-29 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2016-08-26 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2016-08-25 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 0 |
| 2016-08-24 | $47.37 | $47.41 | $47.37 | $47.41 | $47.41 | 758 |
| 2016-08-23 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 16 |
| 2016-08-22 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 772 |
| 2016-08-19 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 158 |
| 2016-08-18 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 10 |
| 2016-08-17 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 48 |
| 2016-08-16 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 154 |
| 2016-08-15 | $47.40 | $47.62 | $46.85 | $47.38 | $47.38 | 21,057 |
| 2016-08-12 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 1 |
| 2016-08-11 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 0 |
| 2016-08-10 | $47.18 | $47.42 | $47.18 | $47.26 | $47.26 | 1,110 |
| 2016-08-09 | $46.99 | $47.07 | $46.92 | $46.92 | $46.92 | 19,572 |
| 2016-08-08 | $46.36 | $46.36 | $46.32 | $46.32 | $46.32 | 352 |
| 2016-08-05 | $46.28 | $46.28 | $46.16 | $46.16 | $46.16 | 4,578 |
| 2016-08-04 | $46.10 | $46.20 | $45.93 | $46.01 | $46.01 | 5,128 |
| 2016-08-03 | $45.45 | $45.45 | $45.38 | $45.38 | $45.38 | 1,510 |
| 2016-08-02 | $45.71 | $45.71 | $45.69 | $45.69 | $45.69 | 836 |
| 2016-08-01 | $46.31 | $46.35 | $46.31 | $46.35 | $46.35 | 306 |
| 2016-07-29 | $46.34 | $46.39 | $46.16 | $46.16 | $46.16 | 873 |
| 2016-07-28 | $45.12 | $45.63 | $45.12 | $45.60 | $45.60 | 5,429 |
| 2016-07-27 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 30 |
| 2016-07-26 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 127 |
| 2016-07-25 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 0 |
| 2016-07-22 | $45.54 | $45.54 | $45.40 | $45.40 | $45.40 | 223 |
| 2016-07-21 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 49 |
| 2016-07-20 | $45.85 | $45.86 | $45.72 | $45.72 | $45.72 | 9,184 |
| 2016-07-19 | $45.20 | $45.38 | $45.20 | $45.24 | $45.24 | 1,709 |
| 2016-07-18 | $45.74 | $45.74 | $45.52 | $45.52 | $45.52 | 325 |
| 2016-07-15 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 358 |
| 2016-07-14 | $45.70 | $45.95 | $45.70 | $45.95 | $45.95 | 493 |
| 2016-07-13 | $45.66 | $45.90 | $45.49 | $45.90 | $45.90 | 2,160 |
| 2016-07-12 | $46.01 | $46.18 | $45.83 | $45.97 | $45.97 | 9,798 |
| 2016-07-11 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 142 |
| 2016-07-08 | $44.40 | $44.72 | $44.40 | $44.57 | $44.57 | 8,810 |
| 2016-07-07 | $44.18 | $44.26 | $44.18 | $44.26 | $44.26 | 211 |
| 2016-07-06 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 101 |
| 2016-07-05 | $44.07 | $44.14 | $44.07 | $44.14 | $44.14 | 752 |
| 2016-07-01 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 2,219 |
| 2016-06-30 | $43.91 | $44.22 | $43.91 | $44.22 | $44.22 | 1,962 |
| 2016-06-29 | $44.54 | $44.54 | $44.32 | $44.42 | $44.42 | 2,485 |
| 2016-06-28 | $43.85 | $43.87 | $43.85 | $43.87 | $43.87 | 571 |
| 2016-06-27 | $42.96 | $43.34 | $42.57 | $42.96 | $42.96 | 5,298 |
| 2016-06-24 | $42.91 | $44.01 | $42.91 | $43.37 | $43.37 | 8,141 |
| 2016-06-23 | $45.03 | $45.13 | $45.03 | $45.13 | $45.13 | 356 |
| 2016-06-22 | $44.87 | $44.97 | $44.49 | $44.49 | $44.49 | 2,171 |
| 2016-06-21 | $44.26 | $45.00 | $44.26 | $44.39 | $44.39 | 6,455 |
| 2016-06-20 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 1,037 |
| 2016-06-17 | $42.87 | $43.54 | $42.87 | $43.54 | $43.54 | 1,445 |
| 2016-06-15 | $43.82 | $43.82 | $43.15 | $43.82 | $43.82 | 4,296 |
| 2016-06-14 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 285 |
| 2016-06-13 | $43.83 | $43.93 | $43.73 | $43.73 | $43.73 | 1,106 |
| 2016-06-10 | $44.60 | $44.69 | $44.37 | $44.37 | $44.37 | 1,681 |
| 2016-06-09 | $45.35 | $45.35 | $45.13 | $45.13 | $45.13 | 3,203 |
| 2016-06-08 | $45.87 | $46.00 | $45.87 | $46.00 | $46.00 | 620 |
| 2016-06-07 | $45.74 | $45.77 | $45.70 | $45.73 | $45.73 | 767 |
| 2016-06-06 | $45.32 | $45.52 | $45.32 | $45.48 | $45.48 | 2,517 |
| 2016-06-03 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 18 |
| 2016-06-02 | $44.63 | $44.73 | $44.63 | $44.73 | $44.73 | 766 |
| 2016-06-01 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 250 |
| 2016-05-31 | $44.97 | $44.97 | $44.54 | $44.91 | $44.91 | 10,594 |
| 2016-05-27 | $44.68 | $44.99 | $44.65 | $44.99 | $44.99 | 12,009 |
| 2016-05-26 | $44.94 | $44.94 | $44.94 | $44.94 | $44.94 | 53 |
| 2016-05-25 | $45.10 | $45.10 | $44.94 | $44.94 | $44.94 | 1,039 |
| 2016-05-24 | $44.45 | $44.73 | $44.38 | $44.67 | $44.67 | 4,864 |
| 2016-05-23 | $44.26 | $44.43 | $44.26 | $44.36 | $44.36 | 1,942 |
| 2016-05-20 | $44.39 | $44.49 | $44.39 | $44.49 | $44.49 | 1,059 |
| 2016-05-19 | $44.11 | $44.25 | $44.01 | $44.20 | $44.20 | 2,910 |
| 2016-05-18 | $44.06 | $44.83 | $44.06 | $44.78 | $44.78 | 12,327 |
| 2016-05-17 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 839 |
| 2016-05-16 | $44.33 | $44.52 | $44.33 | $44.52 | $44.52 | 1,414 |
| 2016-05-13 | $44.23 | $44.23 | $44.13 | $44.13 | $44.13 | 550 |
| 2016-05-12 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 152 |
| 2016-05-11 | $44.66 | $44.66 | $44.62 | $44.63 | $44.63 | 1,503 |
| 2016-05-10 | $44.98 | $45.15 | $44.96 | $45.11 | $45.11 | 10,444 |
| 2016-05-09 | $44.05 | $44.42 | $44.05 | $44.08 | $44.08 | 2,005 |
| 2016-05-06 | $43.87 | $43.98 | $43.87 | $43.95 | $43.95 | 638 |
| 2016-05-05 | $43.59 | $43.86 | $43.59 | $43.86 | $43.86 | 2,047 |
| 2016-05-04 | $42.95 | $43.62 | $42.95 | $43.62 | $43.62 | 2,959 |
| 2016-05-03 | $44.08 | $44.21 | $43.33 | $44.21 | $44.21 | 3,954 |
| 2016-05-02 | $44.26 | $44.37 | $44.05 | $44.05 | $44.05 | 32,534 |
| 2016-04-29 | $44.02 | $44.22 | $42.73 | $42.79 | $42.79 | 4,427 |
| 2016-04-28 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 305 |
| 2016-04-27 | $45.73 | $45.97 | $45.73 | $45.97 | $45.97 | 587 |
| 2016-04-26 | $45.88 | $46.07 | $45.88 | $46.05 | $46.05 | 3,200 |
| 2016-04-25 | $45.85 | $46.42 | $45.85 | $46.08 | $46.08 | 24,000 |
| 2016-04-22 | $46.37 | $46.58 | $46.37 | $46.57 | $46.57 | 12,021 |
| 2016-04-21 | $46.45 | $46.48 | $46.33 | $46.48 | $46.48 | 790 |
| 2016-04-20 | $46.17 | $46.71 | $46.17 | $46.29 | $46.29 | 2,365 |
| 2016-04-19 | $46.16 | $46.19 | $46.16 | $46.19 | $46.19 | 658 |
| 2016-04-18 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 173 |
| 2016-04-15 | $45.45 | $45.45 | $44.98 | $45.09 | $45.09 | 1,392 |
| 2016-04-14 | $45.43 | $45.60 | $45.43 | $45.60 | $45.60 | 2,385 |
| 2016-04-13 | $44.92 | $45.36 | $44.92 | $45.36 | $45.36 | 1,408 |
| 2016-04-12 | $43.88 | $43.89 | $43.88 | $43.89 | $43.89 | 211 |
| 2016-04-11 | $43.43 | $43.43 | $43.21 | $43.21 | $43.21 | 550 |
| 2016-04-08 | $43.32 | $43.36 | $43.32 | $43.36 | $43.36 | 691 |
| 2016-04-07 | $42.24 | $42.24 | $41.94 | $41.94 | $41.94 | 520 |
| 2016-04-06 | $41.81 | $41.89 | $41.81 | $41.84 | $41.84 | 1,568 |
| 2016-04-05 | $41.46 | $41.53 | $41.46 | $41.46 | $41.46 | 3,225 |
| 2016-04-04 | $42.39 | $42.54 | $42.39 | $42.54 | $42.54 | 900 |
| 2016-04-01 | $42.32 | $42.60 | $42.13 | $42.29 | $42.29 | 2,487 |
| 2016-03-31 | $43.67 | $43.67 | $43.56 | $43.56 | $43.56 | 304 |
| 2016-03-30 | $44.32 | $44.56 | $44.28 | $44.46 | $44.46 | 4,398 |
| 2016-03-29 | $44.10 | $44.10 | $43.75 | $43.96 | $43.96 | 1,806 |
| 2016-03-28 | $43.90 | $44.16 | $43.90 | $44.16 | $44.16 | 2,723 |
| 2016-03-24 | $43.05 | $43.44 | $42.94 | $43.44 | $43.44 | 35,589 |
| 2016-03-23 | $43.59 | $43.78 | $43.51 | $43.65 | $43.65 | 30,073 |
| 2016-03-22 | $43.90 | $44.24 | $43.37 | $44.16 | $44.16 | 93,756 |
| 2016-03-21 | $43.56 | $43.91 | $43.56 | $43.60 | $43.60 | 874 |
| 2016-03-18 | $44.03 | $44.03 | $43.40 | $43.65 | $43.65 | 1,695 |
| 2016-03-17 | $43.29 | $43.81 | $43.29 | $43.81 | $43.81 | 950 |
| 2016-03-16 | $43.20 | $43.74 | $43.20 | $43.74 | $43.74 | 2,198 |
| 2016-03-15 | $43.42 | $43.62 | $43.36 | $43.62 | $43.62 | 3,033 |
| 2016-03-14 | $44.09 | $44.18 | $43.94 | $44.18 | $44.18 | 1,452 |
| 2016-03-11 | $43.80 | $43.93 | $43.72 | $43.88 | $43.88 | 5,949 |
| 2016-03-10 | $43.45 | $43.47 | $42.78 | $42.78 | $42.78 | 3,720 |
| 2016-03-09 | $43.00 | $43.00 | $42.89 | $42.95 | $42.95 | 1,019 |
| 2016-03-08 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 180 |
| 2016-03-07 | $43.49 | $43.50 | $43.44 | $43.50 | $43.50 | 1,468 |
| 2016-03-04 | $43.95 | $43.96 | $43.95 | $43.96 | $43.96 | 1,801 |
| 2016-03-03 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 127 |
| 2016-03-02 | $42.94 | $42.97 | $42.94 | $42.97 | $42.97 | 471 |
| 2016-03-01 | $42.04 | $42.59 | $42.04 | $42.59 | $42.59 | 6,797 |
| 2016-02-29 | $41.76 | $41.76 | $41.69 | $41.74 | $41.74 | 421 |
| 2016-02-26 | $42.37 | $42.68 | $41.98 | $42.09 | $42.09 | 9,089 |
| 2016-02-25 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 247 |
| 2016-02-24 | $41.36 | $41.65 | $41.36 | $41.65 | $41.65 | 601 |
| 2016-02-23 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 433 |
| 2016-02-22 | $41.93 | $42.00 | $41.93 | $42.00 | $42.00 | 1,629 |
| 2016-02-19 | $41.39 | $41.39 | $41.25 | $41.25 | $41.25 | 1,474 |
| 2016-02-18 | $42.34 | $42.34 | $41.71 | $41.71 | $41.71 | 761 |
| 2016-02-17 | $41.48 | $41.48 | $41.46 | $41.48 | $41.48 | 658 |
| 2016-02-16 | $40.97 | $40.99 | $40.89 | $40.89 | $40.89 | 939 |
| 2016-02-12 | $38.87 | $39.79 | $38.87 | $39.79 | $39.79 | 6,227 |
| 2016-02-11 | $39.77 | $39.87 | $38.99 | $39.28 | $39.28 | 5,735 |
| 2016-02-10 | $40.60 | $40.67 | $40.26 | $40.26 | $40.26 | 16,951 |
| 2016-02-09 | $41.08 | $41.08 | $40.80 | $41.05 | $41.05 | 3,156 |
| 2016-02-08 | $41.99 | $41.99 | $41.00 | $41.00 | $41.00 | 3,597 |
| 2016-02-05 | $42.03 | $42.03 | $41.59 | $41.76 | $41.76 | 4,585 |
| 2016-02-04 | $42.31 | $42.51 | $42.31 | $42.51 | $42.51 | 482 |
| 2016-02-03 | $42.85 | $42.88 | $42.12 | $42.80 | $42.80 | 10,627 |
| 2016-02-02 | $43.10 | $43.12 | $43.10 | $43.12 | $43.12 | 750 |
| 2016-02-01 | $43.42 | $43.68 | $43.37 | $43.68 | $43.68 | 2,860 |
| 2016-01-29 | $43.14 | $43.66 | $43.14 | $43.66 | $43.66 | 1,223 |
| 2016-01-28 | $42.67 | $42.87 | $42.67 | $42.87 | $42.87 | 500 |
| 2016-01-27 | $42.94 | $43.29 | $42.72 | $42.72 | $42.72 | 1,303 |
| 2016-01-26 | $42.39 | $42.70 | $42.39 | $42.70 | $42.70 | 2,110 |
| 2016-01-25 | $42.24 | $42.60 | $42.14 | $42.24 | $42.24 | 1,235 |
| 2016-01-22 | $42.25 | $42.97 | $42.25 | $42.97 | $42.97 | 13,067 |
| 2016-01-21 | $41.16 | $41.33 | $41.15 | $41.27 | $41.27 | 10,482 |
| 2016-01-20 | $41.43 | $41.43 | $40.71 | $41.36 | $41.36 | 15,678 |
| 2016-01-19 | $43.06 | $43.16 | $42.73 | $42.90 | $42.90 | 5,923 |
| 2016-01-15 | $42.80 | $42.80 | $42.35 | $42.50 | $42.50 | 1,311 |
| 2016-01-14 | $43.18 | $43.91 | $43.17 | $43.91 | $43.91 | 15,482 |
| 2016-01-13 | $43.96 | $43.96 | $43.40 | $43.51 | $43.51 | 1,158 |
| 2016-01-12 | $43.72 | $43.72 | $43.29 | $43.60 | $43.60 | 15,083 |
| 2016-01-11 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 179 |
| 2016-01-08 | $44.01 | $44.01 | $43.81 | $43.83 | $43.83 | 1,583 |
| 2016-01-07 | $44.25 | $44.84 | $44.25 | $44.66 | $44.66 | 38,971 |
| 2016-01-06 | $45.10 | $45.22 | $45.02 | $45.14 | $45.14 | 2,444 |
| 2016-01-05 | $45.89 | $46.02 | $45.81 | $45.96 | $45.96 | 1,982 |
| 2016-01-04 | $44.98 | $45.40 | $44.98 | $45.40 | $45.40 | 1,649 |
| 2015-12-31 | $46.61 | $46.61 | $46.29 | $46.29 | $46.29 | 1,244 |
| 2015-12-30 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 380 |
| 2015-12-29 | $46.86 | $47.32 | $46.81 | $47.17 | $47.17 | 4,991 |
| 2015-12-28 | $46.00 | $46.32 | $46.00 | $46.08 | $46.08 | 770 |
| 2015-12-24 | $46.04 | $46.06 | $45.96 | $46.03 | $46.03 | 1,029 |
| 2015-12-23 | $46.72 | $46.73 | $46.72 | $46.73 | $46.73 | 3,171 |
| 2015-12-22 | $45.80 | $46.03 | $45.74 | $46.03 | $46.03 | 1,628 |
| 2015-12-21 | $45.94 | $45.94 | $45.48 | $45.58 | $45.58 | 3,874 |
| 2015-12-18 | $45.72 | $45.72 | $45.67 | $45.67 | $45.67 | 792 |
| 2015-12-17 | $47.15 | $47.25 | $46.84 | $47.07 | $46.57 | 2,763 |
| 2015-12-16 | $46.88 | $47.26 | $46.84 | $47.17 | $46.67 | 4,305 |
| 2015-12-15 | $46.12 | $46.34 | $45.83 | $46.12 | $45.63 | 952 |
| 2015-12-14 | $45.97 | $46.01 | $45.84 | $45.91 | $45.42 | 1,444 |
| 2015-12-11 | $45.67 | $45.71 | $45.61 | $45.63 | $45.14 | 8,145 |
| 2015-12-10 | $46.16 | $46.75 | $46.16 | $46.43 | $45.94 | 6,718 |
| 2015-12-09 | $46.55 | $46.60 | $46.09 | $46.09 | $45.60 | 4,461 |
| 2015-12-08 | $46.47 | $46.47 | $46.35 | $46.47 | $45.98 | 3,200 |
| 2015-12-07 | $47.13 | $47.24 | $46.98 | $47.24 | $46.73 | 2,864 |
| 2015-12-04 | $47.00 | $47.55 | $46.96 | $47.54 | $47.03 | 6,742 |
| 2015-12-03 | $47.32 | $47.32 | $46.84 | $46.93 | $46.43 | 1,986 |
| 2015-12-02 | $47.59 | $47.59 | $47.58 | $47.58 | $47.07 | 2,577 |
| 2015-12-01 | $47.56 | $47.99 | $47.56 | $47.80 | $47.29 | 7,811 |
| 2015-11-30 | $47.32 | $47.32 | $47.10 | $47.17 | $46.66 | 1,096 |
| 2015-11-27 | $47.86 | $47.86 | $47.50 | $47.50 | $47.00 | 202 |
| 2015-11-25 | $47.92 | $48.07 | $47.78 | $47.82 | $47.31 | 3,617 |
| 2015-11-24 | $48.00 | $48.14 | $48.00 | $48.09 | $47.58 | 3,106 |
| 2015-11-23 | $47.71 | $47.90 | $47.71 | $47.90 | $47.39 | 425 |
| 2015-11-20 | $47.69 | $48.20 | $47.69 | $48.04 | $47.52 | 6,757 |
| 2015-11-19 | $47.74 | $47.89 | $47.70 | $47.89 | $47.38 | 11,709 |
| 2015-11-18 | $47.88 | $47.88 | $47.73 | $47.73 | $47.22 | 4,936 |
| 2015-11-17 | $47.66 | $47.87 | $47.57 | $47.59 | $47.08 | 3,802 |
| 2015-11-16 | $47.29 | $47.43 | $47.16 | $47.39 | $46.89 | 5,395 |
| 2015-11-13 | $47.12 | $47.12 | $47.02 | $47.06 | $46.56 | 2,390 |
| 2015-11-12 | $47.49 | $47.49 | $47.20 | $47.28 | $46.78 | 6,521 |
| 2015-11-11 | $47.74 | $48.33 | $47.69 | $47.75 | $47.24 | 6,471 |
| 2015-11-10 | $47.52 | $47.53 | $47.38 | $47.53 | $47.02 | 1,024 |
| 2015-11-09 | $46.96 | $47.00 | $46.81 | $46.96 | $46.46 | 2,897 |
| 2015-11-06 | $47.37 | $47.37 | $47.06 | $47.10 | $46.60 | 815 |
| 2015-11-05 | $46.97 | $47.36 | $46.97 | $47.21 | $46.71 | 5,156 |
| 2015-11-04 | $47.01 | $47.01 | $46.87 | $46.87 | $46.37 | 621 |
| 2015-11-03 | $47.37 | $47.37 | $47.03 | $47.22 | $46.72 | 4,873 |
| 2015-11-02 | $46.41 | $47.16 | $46.41 | $47.16 | $46.65 | 4,410 |
| 2015-10-30 | $47.15 | $47.21 | $46.93 | $47.02 | $46.52 | 4,280 |
| 2015-10-29 | $47.34 | $47.35 | $47.01 | $47.28 | $46.78 | 7,110 |
| 2015-10-28 | $47.40 | $47.59 | $47.33 | $47.58 | $47.07 | 4,715 |
| 2015-10-27 | $47.20 | $47.36 | $47.03 | $47.03 | $46.53 | 2,054 |
| 2015-10-26 | $47.57 | $47.83 | $47.53 | $47.59 | $47.08 | 27,646 |
| 2015-10-23 | $47.52 | $47.88 | $47.38 | $47.61 | $47.10 | 4,155 |
| 2015-10-22 | $47.26 | $47.61 | $47.15 | $47.23 | $46.73 | 7,613 |
| 2015-10-21 | $46.70 | $46.97 | $46.61 | $46.61 | $46.11 | 6,562 |
| 2015-10-20 | $45.99 | $46.05 | $45.99 | $46.05 | $45.56 | 577 |
| 2015-10-19 | $45.69 | $46.25 | $45.69 | $46.13 | $45.64 | 1,222 |
| 2015-10-16 | $46.32 | $46.32 | $46.32 | $46.32 | $45.82 | 0 |
| 2015-10-15 | $46.02 | $46.42 | $46.02 | $46.32 | $45.82 | 2,876 |
| 2015-10-14 | $45.68 | $45.78 | $45.14 | $45.14 | $44.66 | 14,076 |
| 2015-10-13 | $45.80 | $45.98 | $45.70 | $45.98 | $45.49 | 4,950 |
| 2015-10-12 | $46.63 | $46.63 | $45.99 | $46.20 | $45.71 | 35,374 |
| 2015-10-09 | $46.11 | $46.11 | $46.00 | $46.00 | $45.51 | 1,703 |
| 2015-10-08 | $45.50 | $45.96 | $45.42 | $45.80 | $45.31 | 2,572 |
| 2015-10-07 | $45.76 | $45.76 | $45.60 | $45.69 | $45.21 | 1,451 |
| 2015-10-06 | $45.37 | $45.49 | $45.04 | $45.12 | $44.64 | 5,852 |
| 2015-10-05 | $45.00 | $45.56 | $45.00 | $45.49 | $45.01 | 7,668 |
| 2015-10-02 | $43.32 | $44.28 | $43.31 | $44.28 | $43.81 | 2,848 |
| 2015-10-01 | $43.93 | $43.93 | $43.67 | $43.67 | $43.21 | 604 |
| 2015-09-30 | $43.12 | $43.60 | $43.11 | $43.60 | $43.14 | 3,440 |
| 2015-09-29 | $42.27 | $42.76 | $42.27 | $42.74 | $42.29 | 18,566 |
| 2015-09-28 | $43.28 | $43.28 | $42.98 | $42.98 | $42.52 | 418 |
| 2015-09-25 | $44.26 | $44.34 | $43.93 | $43.93 | $43.46 | 1,431 |
| 2015-09-24 | $42.75 | $42.93 | $42.56 | $42.56 | $42.11 | 1,820 |
| 2015-09-23 | $43.29 | $43.44 | $43.29 | $43.39 | $42.93 | 2,118 |
| 2015-09-22 | $43.27 | $43.55 | $43.15 | $43.15 | $42.69 | 3,105 |
| 2015-09-21 | $43.84 | $44.17 | $43.84 | $44.03 | $43.56 | 3,446 |
| 2015-09-18 | $44.06 | $44.35 | $43.81 | $43.84 | $43.37 | 24,632 |
| 2015-09-17 | $45.21 | $45.58 | $45.21 | $45.58 | $45.09 | 4,629 |
| 2015-09-16 | $45.23 | $45.34 | $45.09 | $45.34 | $44.86 | 17,419 |
| 2015-09-15 | $44.23 | $45.01 | $44.23 | $44.98 | $44.50 | 15,852 |
| 2015-09-14 | $44.38 | $44.56 | $44.38 | $44.55 | $44.08 | 810 |
| 2015-09-11 | $44.43 | $44.43 | $44.43 | $44.43 | $43.96 | 268 |
| 2015-09-10 | $44.51 | $44.74 | $44.42 | $44.68 | $44.20 | 17,169 |
| 2015-09-09 | $45.53 | $45.55 | $44.89 | $44.98 | $44.50 | 9,322 |
| 2015-09-08 | $44.40 | $44.49 | $44.40 | $44.49 | $44.02 | 7,345 |
| 2015-09-04 | $43.69 | $43.77 | $43.66 | $43.66 | $43.20 | 2,351 |
| 2015-09-03 | $45.21 | $45.63 | $45.07 | $45.13 | $44.65 | 2,803 |
| 2015-09-02 | $44.73 | $44.80 | $44.39 | $44.80 | $44.32 | 1,263 |
| 2015-09-01 | $44.70 | $44.78 | $43.82 | $43.92 | $43.45 | 21,635 |
| 2015-08-31 | $46.09 | $46.30 | $46.02 | $46.11 | $45.62 | 4,082 |
| 2015-08-28 | $46.61 | $46.74 | $46.61 | $46.74 | $46.24 | 802 |
| 2015-08-27 | $47.27 | $47.27 | $46.07 | $46.48 | $45.99 | 14,204 |