GAVEKAL KNOWLEDGE LEADERS EMERGING MARKETS ETF (KLEM) Exchange: NYSE ARCA
Data as of May 3, 2024
$23.42 ($0.00) 0.00%
GAVEKAL KNOWLEDGE LEADERS EMERGING MARKETS ETF - Daily Information
Click for more stock information on GAVEKAL KNOWLEDGE LEADERS EMERGING MARKETS ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $23.42 |
| Previous Close | $23.42 |
| High | $23.42 |
| Low | $23.42 |
| Adjusted Open | $23.42 |
| Previous Adjusted Close | $23.42 |
| Adjusted High | $23.42 |
| Adjusted Low | $23.42 |
Invest in GAVEKAL KNOWLEDGE LEADERS EMERGING MARKETS ETF (KLEM)
Historical Stock Data for GAVEKAL KNOWLEDGE LEADERS EMERGING MARKETS ETF (KLEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-10 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-07-07 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-07-05 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-07-03 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-30 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-29 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-28 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-27 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-26 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-23 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-22 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-21 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-20 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-19 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-15 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-06-13 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-02-21 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-02-17 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-02-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-02-15 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-02-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-02-13 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2017-02-10 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 812 |
| 2017-02-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 124 |
| 2017-02-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 414 |
| 2017-02-07 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 500 |
| 2017-02-06 | $23.52 | $23.58 | $23.52 | $23.56 | $23.56 | 3,662 |
| 2017-02-03 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2017-02-02 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 101 |
| 2017-02-01 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 1,719 |
| 2017-01-31 | $23.38 | $23.38 | $23.14 | $23.20 | $23.20 | 17,010 |
| 2017-01-30 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2017-01-27 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 700 |
| 2017-01-26 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2017-01-25 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 100 |
| 2017-01-24 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2017-01-23 | $23.09 | $23.14 | $23.02 | $23.02 | $23.02 | 5,215 |
| 2017-01-20 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 300 |
| 2017-01-19 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2017-01-18 | $22.87 | $22.87 | $22.78 | $22.78 | $22.78 | 900 |
| 2017-01-17 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2017-01-13 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 200 |
| 2017-01-12 | $22.65 | $22.69 | $22.65 | $22.69 | $22.69 | 1,155 |
| 2017-01-11 | $22.42 | $22.49 | $22.37 | $22.49 | $22.49 | 503 |
| 2017-01-10 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1 |
| 2017-01-09 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 500 |
| 2017-01-06 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2017-01-05 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 1 |
| 2017-01-04 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 304 |
| 2017-01-03 | $22.13 | $22.15 | $22.09 | $22.09 | $22.09 | 66,180 |
| 2016-12-30 | $22.26 | $22.26 | $22.17 | $22.17 | $22.17 | 869 |
| 2016-12-29 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2016-12-28 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 34 |
| 2016-12-27 | $21.88 | $21.89 | $21.87 | $21.89 | $21.89 | 3,521 |
| 2016-12-23 | $22.11 | $22.11 | $22.11 | $22.11 | $21.69 | 0 |
| 2016-12-22 | $22.06 | $22.11 | $22.06 | $22.11 | $21.69 | 600 |
| 2016-12-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.03 | 0 |
| 2016-12-20 | $22.46 | $22.46 | $22.46 | $22.46 | $22.03 | 104 |
| 2016-12-19 | $22.57 | $22.57 | $22.57 | $22.57 | $22.14 | 0 |
| 2016-12-16 | $22.57 | $22.57 | $22.52 | $22.57 | $22.14 | 3,063 |
| 2016-12-15 | $22.77 | $22.81 | $22.72 | $22.76 | $22.33 | 1,709 |
| 2016-12-14 | $22.79 | $22.81 | $22.79 | $22.81 | $22.38 | 554 |
| 2016-12-13 | $23.17 | $23.17 | $23.17 | $23.17 | $22.74 | 104 |
| 2016-12-12 | $22.89 | $22.89 | $22.87 | $22.87 | $22.44 | 5,862 |
| 2016-12-09 | $23.04 | $23.04 | $23.02 | $23.02 | $22.59 | 536 |
| 2016-12-08 | $23.11 | $23.11 | $23.11 | $23.11 | $22.67 | 548 |
| 2016-12-07 | $23.00 | $23.10 | $23.00 | $23.10 | $22.67 | 1,140 |
| 2016-12-06 | $22.67 | $22.67 | $22.67 | $22.67 | $22.24 | 138 |
| 2016-12-05 | $22.54 | $22.54 | $22.54 | $22.54 | $22.12 | 0 |
| 2016-12-02 | $22.54 | $22.54 | $22.54 | $22.54 | $22.12 | 0 |
| 2016-12-01 | $22.53 | $22.54 | $22.53 | $22.54 | $22.12 | 280 |
| 2016-11-30 | $22.83 | $22.83 | $22.82 | $22.83 | $22.40 | 3,295 |
| 2016-11-29 | $22.90 | $22.90 | $22.85 | $22.85 | $22.42 | 961 |
| 2016-11-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.33 | 101 |
| 2016-11-25 | $22.60 | $22.63 | $22.60 | $22.63 | $22.20 | 3,845 |
| 2016-11-23 | $22.46 | $22.51 | $22.46 | $22.51 | $22.09 | 1,520 |
| 2016-11-22 | $22.53 | $22.53 | $22.53 | $22.53 | $22.11 | 0 |
| 2016-11-21 | $22.52 | $22.53 | $22.50 | $22.53 | $22.11 | 2,343 |
| 2016-11-18 | $22.48 | $22.49 | $22.48 | $22.48 | $22.06 | 2,600 |
| 2016-11-17 | $22.70 | $22.70 | $22.70 | $22.70 | $22.27 | 200 |
| 2016-11-16 | $22.53 | $22.53 | $22.53 | $22.53 | $22.11 | 65 |
| 2016-11-15 | $22.57 | $22.57 | $22.53 | $22.53 | $22.11 | 829 |
| 2016-11-14 | $22.34 | $22.34 | $22.34 | $22.34 | $21.92 | 3,121 |
| 2016-11-11 | $22.87 | $22.87 | $22.87 | $22.87 | $22.44 | 90 |
| 2016-11-10 | $22.96 | $22.96 | $22.87 | $22.87 | $22.44 | 663 |
| 2016-11-09 | $23.30 | $23.30 | $23.30 | $23.30 | $22.86 | 338 |
| 2016-11-08 | $23.81 | $23.81 | $23.81 | $23.81 | $23.36 | 76 |
| 2016-11-07 | $23.78 | $23.81 | $23.78 | $23.81 | $23.36 | 3,555 |
| 2016-11-04 | $23.33 | $23.33 | $23.33 | $23.33 | $22.89 | 0 |
| 2016-11-03 | $23.33 | $23.33 | $23.33 | $23.33 | $22.89 | 706 |
| 2016-11-02 | $23.37 | $23.37 | $23.37 | $23.37 | $22.93 | 100 |
| 2016-11-01 | $23.55 | $23.55 | $23.53 | $23.53 | $23.09 | 930 |
| 2016-10-31 | $23.84 | $23.84 | $23.84 | $23.84 | $23.39 | 1,232 |
| 2016-10-28 | $24.08 | $24.08 | $24.08 | $24.08 | $23.63 | 0 |
| 2016-10-27 | $24.08 | $24.08 | $24.08 | $24.08 | $23.63 | 113 |
| 2016-10-26 | $24.09 | $24.20 | $24.06 | $24.08 | $23.63 | 2,873 |
| 2016-10-25 | $24.27 | $24.27 | $24.27 | $24.27 | $23.81 | 0 |
| 2016-10-24 | $24.27 | $24.27 | $24.27 | $24.27 | $23.81 | 0 |
| 2016-10-21 | $24.28 | $24.28 | $24.27 | $24.27 | $23.81 | 555 |
| 2016-10-20 | $24.39 | $24.39 | $24.39 | $24.39 | $23.93 | 960 |
| 2016-10-19 | $24.51 | $24.55 | $24.51 | $24.55 | $24.09 | 4,133 |
| 2016-10-18 | $24.36 | $24.43 | $24.36 | $24.43 | $23.97 | 2,200 |
| 2016-10-17 | $24.09 | $24.09 | $24.09 | $24.09 | $23.64 | 885 |
| 2016-10-14 | $24.12 | $24.12 | $24.12 | $24.12 | $23.66 | 241 |
| 2016-10-13 | $24.19 | $24.19 | $24.19 | $24.19 | $23.73 | 538 |
| 2016-10-12 | $24.33 | $24.33 | $24.33 | $24.33 | $23.87 | 0 |
| 2016-10-11 | $24.40 | $24.40 | $24.33 | $24.33 | $23.87 | 211 |
| 2016-10-10 | $24.81 | $24.81 | $24.81 | $24.81 | $24.34 | 96 |
| 2016-10-07 | $24.91 | $24.91 | $24.81 | $24.81 | $24.34 | 4,751 |
| 2016-10-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.45 | 100 |
| 2016-10-05 | $24.97 | $24.97 | $24.97 | $24.97 | $24.50 | 0 |
| 2016-10-04 | $24.90 | $24.97 | $24.90 | $24.97 | $24.50 | 10,700 |
| 2016-10-03 | $25.12 | $25.14 | $25.08 | $25.09 | $24.62 | 15,544 |
| 2016-09-30 | $25.05 | $25.07 | $25.05 | $25.07 | $24.60 | 1,027 |
| 2016-09-29 | $24.94 | $24.96 | $24.89 | $24.96 | $24.49 | 1,025 |
| 2016-09-28 | $25.09 | $25.16 | $25.09 | $25.16 | $24.69 | 674 |
| 2016-09-27 | $25.03 | $25.10 | $24.92 | $25.10 | $24.63 | 1,251 |
| 2016-09-26 | $24.87 | $24.89 | $24.78 | $24.78 | $24.32 | 1,210 |
| 2016-09-23 | $25.16 | $25.20 | $25.07 | $25.07 | $24.60 | 2,650 |
| 2016-09-22 | $25.25 | $25.26 | $25.24 | $25.26 | $24.78 | 3,264 |
| 2016-09-21 | $24.89 | $24.89 | $24.89 | $24.89 | $24.42 | 1,510 |
| 2016-09-20 | $24.69 | $24.70 | $24.69 | $24.70 | $24.23 | 886 |
| 2016-09-19 | $24.63 | $24.64 | $24.59 | $24.59 | $24.13 | 4,424 |
| 2016-09-16 | $24.20 | $24.20 | $24.20 | $24.20 | $23.74 | 2,500 |
| 2016-09-15 | $24.09 | $24.30 | $24.05 | $24.29 | $23.83 | 1,318 |
| 2016-09-14 | $23.96 | $24.04 | $23.96 | $24.01 | $23.56 | 1,558 |
| 2016-09-13 | $23.96 | $23.96 | $23.69 | $23.71 | $23.26 | 1,899 |
| 2016-09-12 | $24.07 | $24.37 | $24.07 | $24.37 | $23.91 | 1,389 |
| 2016-09-09 | $24.43 | $24.43 | $24.43 | $24.43 | $23.97 | 200 |
| 2016-09-08 | $24.94 | $24.94 | $24.87 | $24.87 | $24.40 | 1,000 |
| 2016-09-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.51 | 558 |
| 2016-09-06 | $25.04 | $25.04 | $25.04 | $25.04 | $24.57 | 1,200 |
| 2016-09-02 | $24.58 | $24.58 | $24.51 | $24.56 | $24.10 | 2,120 |
| 2016-09-01 | $24.20 | $24.28 | $24.14 | $24.23 | $23.78 | 6,324 |
| 2016-08-31 | $24.11 | $24.11 | $24.10 | $24.10 | $23.65 | 1,142 |
| 2016-08-30 | $24.40 | $24.40 | $24.40 | $24.40 | $23.94 | 182 |
| 2016-08-29 | $24.32 | $24.32 | $24.32 | $24.32 | $23.86 | 100 |
| 2016-08-26 | $24.57 | $24.73 | $24.32 | $24.32 | $23.87 | 7,448 |
| 2016-08-25 | $24.44 | $24.44 | $24.43 | $24.44 | $23.98 | 3,036 |
| 2016-08-24 | $24.34 | $24.34 | $24.34 | $24.34 | $23.88 | 0 |
| 2016-08-23 | $24.34 | $24.34 | $24.34 | $24.34 | $23.88 | 0 |
| 2016-08-22 | $24.35 | $24.38 | $24.28 | $24.34 | $23.88 | 15,417 |
| 2016-08-19 | $24.59 | $24.63 | $24.57 | $24.58 | $24.12 | 10,694 |
| 2016-08-18 | $24.89 | $24.90 | $24.89 | $24.89 | $24.43 | 1,465 |
| 2016-08-17 | $24.75 | $24.76 | $24.67 | $24.74 | $24.28 | 3,664 |
| 2016-08-16 | $25.11 | $25.11 | $25.02 | $25.02 | $24.55 | 3,507 |
| 2016-08-15 | $25.21 | $25.25 | $25.21 | $25.21 | $24.74 | 2,459 |
| 2016-08-12 | $24.99 | $25.00 | $24.99 | $24.99 | $24.52 | 3,952 |
| 2016-08-11 | $25.03 | $25.03 | $25.03 | $25.03 | $24.56 | 0 |
| 2016-08-10 | $25.00 | $25.03 | $24.99 | $25.03 | $24.56 | 28,141 |
| 2016-08-09 | $24.73 | $24.73 | $24.73 | $24.73 | $24.27 | 545 |
| 2016-08-08 | $24.59 | $24.63 | $24.59 | $24.61 | $24.14 | 7,418 |
| 2016-08-05 | $24.42 | $24.48 | $24.42 | $24.48 | $24.02 | 542 |
| 2016-08-04 | $24.38 | $24.38 | $24.38 | $24.38 | $23.92 | 200 |
| 2016-08-03 | $24.16 | $24.16 | $24.16 | $24.16 | $23.71 | 263 |
| 2016-08-02 | $24.10 | $24.10 | $24.01 | $24.01 | $23.56 | 88,712 |
| 2016-08-01 | $24.23 | $24.23 | $24.23 | $24.23 | $23.77 | 431 |
| 2016-07-29 | $24.23 | $24.28 | $24.23 | $24.27 | $23.81 | 1,394 |
| 2016-07-28 | $24.14 | $24.20 | $24.09 | $24.20 | $23.74 | 1,013 |
| 2016-07-27 | $24.06 | $24.06 | $24.06 | $24.06 | $23.61 | 0 |
| 2016-07-26 | $24.06 | $24.06 | $24.06 | $24.06 | $23.61 | 0 |
| 2016-07-25 | $24.06 | $24.06 | $24.06 | $24.06 | $23.61 | 0 |
| 2016-07-22 | $24.04 | $24.06 | $24.04 | $24.06 | $23.61 | 200 |
| 2016-07-21 | $23.99 | $24.01 | $23.99 | $24.01 | $23.56 | 929 |
| 2016-07-20 | $23.97 | $23.97 | $23.97 | $23.97 | $23.51 | 0 |
| 2016-07-19 | $23.97 | $23.97 | $23.97 | $23.97 | $23.51 | 222 |
| 2016-07-18 | $23.97 | $24.16 | $23.97 | $24.16 | $23.71 | 423 |
| 2016-07-15 | $24.03 | $24.03 | $24.03 | $24.03 | $23.58 | 387 |
| 2016-07-14 | $24.08 | $24.14 | $24.08 | $24.12 | $23.67 | 3,206 |
| 2016-07-13 | $23.92 | $23.92 | $23.82 | $23.82 | $23.37 | 300 |
| 2016-07-12 | $23.90 | $24.00 | $23.90 | $23.98 | $23.53 | 766 |
| 2016-07-11 | $23.65 | $23.65 | $23.63 | $23.63 | $23.19 | 200 |
| 2016-07-08 | $23.61 | $23.61 | $23.61 | $23.61 | $23.17 | 231 |
| 2016-07-07 | $23.35 | $23.35 | $23.35 | $23.35 | $22.91 | 273 |
| 2016-07-06 | $23.21 | $23.27 | $23.21 | $23.22 | $22.78 | 2,200 |
| 2016-07-05 | $23.35 | $23.43 | $23.24 | $23.24 | $22.81 | 3,800 |
| 2016-07-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.15 | 63 |
| 2016-06-30 | $23.59 | $23.59 | $23.59 | $23.59 | $23.15 | 891 |
| 2016-06-29 | $22.81 | $22.81 | $22.81 | $22.81 | $22.38 | 216 |
| 2016-06-28 | $22.77 | $22.84 | $22.69 | $22.81 | $22.38 | 15,914 |
| 2016-06-27 | $22.10 | $22.11 | $22.04 | $22.07 | $21.66 | 717 |
| 2016-06-24 | $23.65 | $23.65 | $23.65 | $23.65 | $23.21 | 0 |
| 2016-06-23 | $23.64 | $23.65 | $23.64 | $23.65 | $23.21 | 200 |
| 2016-06-22 | $23.33 | $23.33 | $23.33 | $23.33 | $22.89 | 100 |
| 2016-06-21 | $23.25 | $23.29 | $23.25 | $23.28 | $22.84 | 1,139 |
| 2016-06-20 | $23.26 | $23.26 | $23.21 | $23.21 | $22.77 | 517 |
| 2016-06-17 | $22.80 | $22.80 | $22.76 | $22.78 | $22.35 | 650 |
| 2016-06-16 | $22.85 | $22.92 | $22.85 | $22.92 | $22.49 | 200 |
| 2016-06-15 | $23.14 | $23.14 | $23.14 | $23.14 | $22.71 | 782 |
| 2016-06-14 | $22.92 | $22.92 | $22.86 | $22.91 | $22.48 | 517 |
| 2016-06-13 | $22.99 | $23.06 | $22.99 | $23.06 | $22.63 | 400 |
| 2016-06-10 | $23.37 | $23.37 | $23.26 | $23.27 | $22.83 | 600 |
| 2016-06-09 | $23.67 | $23.68 | $23.65 | $23.68 | $23.23 | 1,053 |
| 2016-06-08 | $23.97 | $23.97 | $23.97 | $23.97 | $23.52 | 1,108 |
| 2016-06-07 | $23.90 | $23.92 | $23.88 | $23.91 | $23.46 | 840 |
| 2016-06-06 | $23.48 | $23.48 | $23.48 | $23.48 | $23.04 | 97 |
| 2016-06-03 | $23.49 | $23.49 | $23.48 | $23.48 | $23.04 | 726 |
| 2016-06-02 | $23.18 | $23.18 | $23.17 | $23.18 | $22.74 | 421 |
| 2016-06-01 | $23.00 | $23.08 | $23.00 | $23.00 | $22.57 | 3,540 |
| 2016-05-31 | $22.94 | $22.94 | $22.94 | $22.94 | $22.51 | 485 |
| 2016-05-27 | $22.88 | $22.88 | $22.88 | $22.88 | $22.45 | 0 |
| 2016-05-26 | $22.92 | $22.92 | $22.84 | $22.88 | $22.45 | 616 |
| 2016-05-25 | $22.81 | $22.83 | $22.78 | $22.81 | $22.38 | 2,119 |
| 2016-05-24 | $22.60 | $22.69 | $22.60 | $22.67 | $22.24 | 516 |
| 2016-05-23 | $22.56 | $22.56 | $22.47 | $22.47 | $22.05 | 303 |
| 2016-05-20 | $22.39 | $22.39 | $22.39 | $22.39 | $21.97 | 100 |
| 2016-05-19 | $22.10 | $22.15 | $22.10 | $22.15 | $21.73 | 3,143 |
| 2016-05-18 | $22.38 | $22.47 | $22.22 | $22.26 | $21.84 | 1,278 |
| 2016-05-17 | $22.56 | $22.56 | $22.52 | $22.52 | $22.10 | 300 |
| 2016-05-16 | $22.69 | $22.69 | $22.69 | $22.69 | $22.26 | 103 |
| 2016-05-13 | $22.43 | $22.43 | $22.43 | $22.43 | $22.01 | 359 |
| 2016-05-12 | $22.72 | $22.72 | $22.56 | $22.62 | $22.20 | 1,188 |
| 2016-05-11 | $22.86 | $22.92 | $22.86 | $22.92 | $22.48 | 4,265 |
| 2016-05-10 | $22.88 | $22.90 | $22.88 | $22.90 | $22.47 | 991 |
| 2016-05-09 | $22.53 | $22.55 | $22.53 | $22.55 | $22.13 | 205 |
| 2016-05-06 | $22.83 | $22.83 | $22.83 | $22.83 | $22.40 | 0 |
| 2016-05-05 | $22.87 | $22.87 | $22.76 | $22.83 | $22.40 | 9,265 |
| 2016-05-04 | $22.74 | $22.77 | $22.74 | $22.77 | $22.34 | 3,198 |
| 2016-05-03 | $23.02 | $23.03 | $23.02 | $23.03 | $22.60 | 200 |
| 2016-05-02 | $23.28 | $23.30 | $23.27 | $23.28 | $22.84 | 1,783 |
| 2016-04-29 | $23.48 | $23.48 | $23.48 | $23.48 | $23.04 | 0 |
| 2016-04-28 | $23.48 | $23.48 | $23.48 | $23.48 | $23.04 | 147 |
| 2016-04-27 | $23.44 | $23.57 | $23.44 | $23.56 | $23.12 | 1,434 |
| 2016-04-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.10 | 66 |
| 2016-04-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.10 | 340 |
| 2016-04-22 | $23.58 | $23.64 | $23.55 | $23.55 | $23.11 | 435 |
| 2016-04-21 | $23.78 | $23.78 | $23.76 | $23.76 | $23.31 | 300 |
| 2016-04-20 | $23.80 | $23.87 | $23.80 | $23.87 | $23.42 | 257 |
| 2016-04-19 | $23.97 | $24.02 | $23.97 | $24.02 | $23.57 | 250 |
| 2016-04-18 | $23.68 | $23.81 | $23.68 | $23.81 | $23.36 | 1,204 |
| 2016-04-15 | $23.61 | $23.61 | $23.61 | $23.61 | $23.17 | 188 |
| 2016-04-14 | $23.68 | $23.68 | $23.65 | $23.67 | $23.23 | 573 |
| 2016-04-13 | $23.81 | $23.81 | $23.80 | $23.80 | $23.35 | 296 |
| 2016-04-12 | $23.25 | $23.26 | $23.25 | $23.25 | $22.81 | 1,115 |
| 2016-04-11 | $23.03 | $23.03 | $23.03 | $23.03 | $22.60 | 0 |
| 2016-04-08 | $23.03 | $23.03 | $23.03 | $23.03 | $22.60 | 91 |
| 2016-04-07 | $23.08 | $23.08 | $23.03 | $23.03 | $22.60 | 2,359 |
| 2016-04-06 | $23.18 | $23.33 | $23.18 | $23.33 | $22.90 | 1,075 |
| 2016-04-05 | $23.14 | $23.15 | $23.14 | $23.15 | $22.71 | 293 |
| 2016-04-04 | $23.36 | $23.37 | $23.36 | $23.37 | $22.93 | 3,805 |
| 2016-04-01 | $23.61 | $23.61 | $23.61 | $23.61 | $23.17 | 142 |
| 2016-03-31 | $23.61 | $23.61 | $23.61 | $23.61 | $23.17 | 0 |
| 2016-03-30 | $23.55 | $24.61 | $23.55 | $23.61 | $23.17 | 9,034 |
| 2016-03-29 | $23.26 | $23.26 | $23.26 | $23.26 | $22.82 | 100 |
| 2016-03-28 | $23.07 | $23.07 | $23.07 | $23.07 | $22.64 | 0 |
| 2016-03-24 | $23.07 | $23.07 | $23.07 | $23.07 | $22.64 | 0 |
| 2016-03-23 | $23.08 | $23.10 | $23.07 | $23.07 | $22.64 | 1,184 |
| 2016-03-22 | $23.04 | $23.04 | $23.04 | $23.04 | $22.61 | 0 |
| 2016-03-21 | $23.04 | $23.04 | $23.04 | $23.04 | $22.61 | 0 |
| 2016-03-18 | $23.04 | $23.04 | $23.04 | $23.04 | $22.61 | 0 |
| 2016-03-17 | $23.04 | $23.04 | $23.04 | $23.04 | $22.61 | 500 |
| 2016-03-16 | $22.44 | $22.46 | $22.44 | $22.46 | $22.04 | 329 |
| 2016-03-15 | $22.51 | $22.51 | $22.51 | $22.51 | $22.09 | 0 |
| 2016-03-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.09 | 0 |
| 2016-03-11 | $22.51 | $22.51 | $22.51 | $22.51 | $22.09 | 0 |
| 2016-03-10 | $22.51 | $22.51 | $22.51 | $22.51 | $22.09 | 0 |
| 2016-03-09 | $22.51 | $22.51 | $22.51 | $22.51 | $22.09 | 425 |
| 2016-03-08 | $22.56 | $22.56 | $22.56 | $22.56 | $22.14 | 0 |
| 2016-03-07 | $22.56 | $22.60 | $22.56 | $22.56 | $22.14 | 700 |
| 2016-03-04 | $22.74 | $22.77 | $22.74 | $22.77 | $22.34 | 703 |
| 2016-03-03 | $22.32 | $22.32 | $22.32 | $22.32 | $21.90 | 0 |
| 2016-03-02 | $22.21 | $22.36 | $22.21 | $22.32 | $21.90 | 8,105 |
| 2016-03-01 | $22.03 | $22.29 | $22.03 | $22.29 | $21.87 | 997 |
| 2016-02-29 | $21.72 | $21.72 | $21.72 | $21.72 | $21.31 | 183 |
| 2016-02-26 | $21.68 | $21.68 | $21.68 | $21.68 | $21.27 | 0 |
| 2016-02-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.27 | 150 |
| 2016-02-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.15 | 173 |
| 2016-02-23 | $21.84 | $21.84 | $21.84 | $21.84 | $21.43 | 564 |
| 2016-02-22 | $22.19 | $22.19 | $22.18 | $22.18 | $21.76 | 962 |
| 2016-02-19 | $21.76 | $21.76 | $21.76 | $21.76 | $21.35 | 0 |
| 2016-02-18 | $21.76 | $21.76 | $21.76 | $21.76 | $21.35 | 122 |
| 2016-02-17 | $21.25 | $21.25 | $21.25 | $21.25 | $20.85 | 0 |
| 2016-02-16 | $21.25 | $21.25 | $21.25 | $21.25 | $20.85 | 0 |
| 2016-02-12 | $21.25 | $21.25 | $21.25 | $21.25 | $20.85 | 334 |
| 2016-02-11 | $21.57 | $21.57 | $21.57 | $21.57 | $21.16 | 98 |
| 2016-02-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.16 | 100 |
| 2016-02-09 | $21.21 | $21.25 | $21.21 | $21.25 | $20.85 | 238 |
| 2016-02-08 | $21.69 | $21.69 | $21.69 | $21.69 | $21.29 | 153 |
| 2016-02-05 | $21.77 | $21.77 | $21.69 | $21.69 | $21.29 | 395 |
| 2016-02-04 | $22.22 | $22.22 | $21.98 | $21.98 | $21.57 | 1,635 |
| 2016-02-03 | $21.54 | $21.54 | $21.54 | $21.54 | $21.14 | 39 |
| 2016-02-02 | $21.54 | $21.54 | $21.54 | $21.54 | $21.14 | 2,202 |
| 2016-02-01 | $22.00 | $22.03 | $21.99 | $22.03 | $21.62 | 1,911 |
| 2016-01-29 | $21.44 | $21.44 | $21.44 | $21.44 | $21.04 | 0 |
| 2016-01-28 | $21.40 | $21.44 | $21.40 | $21.44 | $21.04 | 1,808 |
| 2016-01-27 | $21.27 | $21.27 | $21.27 | $21.27 | $20.87 | 0 |
| 2016-01-26 | $21.18 | $21.27 | $21.18 | $21.27 | $20.87 | 353 |
| 2016-01-25 | $21.13 | $21.13 | $21.13 | $21.13 | $20.73 | 527 |
| 2016-01-22 | $21.14 | $21.14 | $21.14 | $21.14 | $20.74 | 325 |
| 2016-01-21 | $20.59 | $20.59 | $20.59 | $20.59 | $20.20 | 265 |
| 2016-01-20 | $21.01 | $21.01 | $21.01 | $21.01 | $20.62 | 19 |
| 2016-01-19 | $21.01 | $21.01 | $21.01 | $21.01 | $20.62 | 184 |
| 2016-01-15 | $20.60 | $20.60 | $20.53 | $20.60 | $20.21 | 1,360 |
| 2016-01-14 | $21.15 | $21.15 | $21.15 | $21.15 | $20.75 | 169 |
| 2016-01-13 | $21.03 | $21.03 | $21.03 | $21.03 | $20.63 | 194 |
| 2016-01-12 | $21.27 | $21.27 | $21.14 | $21.14 | $20.74 | 315 |
| 2016-01-11 | $21.11 | $21.11 | $20.98 | $20.98 | $20.59 | 337 |
| 2016-01-08 | $21.15 | $21.15 | $21.15 | $21.15 | $20.75 | 297 |
| 2016-01-07 | $22.09 | $22.09 | $22.09 | $22.09 | $21.67 | 45 |
| 2016-01-06 | $22.09 | $22.09 | $22.09 | $22.09 | $21.67 | 0 |
| 2016-01-05 | $22.21 | $22.21 | $22.09 | $22.09 | $21.67 | 3,225 |
| 2016-01-04 | $22.61 | $22.61 | $22.61 | $22.61 | $22.19 | 47 |
| 2015-12-31 | $22.61 | $22.62 | $22.61 | $22.61 | $22.19 | 471 |
| 2015-12-30 | $22.67 | $22.67 | $22.67 | $22.67 | $22.24 | 250 |
| 2015-12-29 | $22.82 | $22.82 | $22.77 | $22.79 | $22.36 | 1,490 |
| 2015-12-28 | $22.68 | $22.68 | $22.68 | $22.68 | $22.25 | 300 |
| 2015-12-24 | $22.82 | $22.82 | $22.82 | $22.82 | $22.39 | 0 |
| 2015-12-23 | $22.88 | $22.88 | $22.81 | $22.82 | $22.39 | 910 |
| 2015-12-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.18 | 512 |
| 2015-12-21 | $22.52 | $22.52 | $22.51 | $22.51 | $22.09 | 1,836 |
| 2015-12-18 | $22.53 | $22.53 | $22.53 | $22.53 | $22.11 | 225 |
| 2015-12-17 | $21.84 | $21.84 | $21.84 | $21.84 | $21.43 | 65 |
| 2015-12-16 | $21.84 | $21.84 | $21.84 | $21.84 | $21.43 | 0 |
| 2015-12-15 | $21.84 | $21.84 | $21.84 | $21.84 | $21.24 | 0 |
| 2015-12-14 | $22.04 | $22.04 | $22.04 | $22.04 | $21.43 | 0 |
| 2015-12-11 | $22.04 | $22.04 | $22.04 | $22.04 | $21.43 | 237 |
| 2015-12-10 | $22.93 | $22.93 | $22.93 | $22.93 | $22.30 | 0 |
| 2015-12-09 | $22.93 | $22.93 | $22.93 | $22.93 | $22.30 | 382 |
| 2015-12-08 | $22.92 | $22.92 | $22.92 | $22.92 | $22.29 | 525 |
| 2015-12-07 | $23.41 | $23.41 | $23.41 | $23.41 | $22.76 | 0 |
| 2015-12-04 | $23.41 | $23.41 | $23.41 | $23.41 | $22.76 | 0 |
| 2015-12-03 | $23.41 | $23.41 | $23.41 | $23.41 | $22.76 | 12 |
| 2015-12-02 | $23.41 | $23.41 | $23.41 | $23.41 | $22.76 | 851 |
| 2015-12-01 | $23.56 | $23.56 | $23.56 | $23.56 | $22.91 | 236 |
| 2015-11-30 | $23.48 | $23.48 | $23.48 | $23.48 | $22.83 | 0 |
| 2015-11-27 | $23.48 | $23.48 | $23.48 | $23.48 | $22.83 | 100 |
| 2015-11-25 | $23.79 | $23.79 | $23.79 | $23.79 | $23.13 | 0 |
| 2015-11-24 | $23.79 | $23.79 | $23.79 | $23.79 | $23.13 | 2,575 |
| 2015-11-23 | $23.91 | $23.91 | $23.90 | $23.90 | $23.24 | 278 |
| 2015-11-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.30 | 800 |
| 2015-11-19 | $23.38 | $23.38 | $23.38 | $23.38 | $22.73 | 0 |
| 2015-11-18 | $23.38 | $23.38 | $23.38 | $23.38 | $22.73 | 100 |
| 2015-11-17 | $23.37 | $23.37 | $23.37 | $23.37 | $22.73 | 400 |
| 2015-11-16 | $23.09 | $23.09 | $23.09 | $23.09 | $22.45 | 0 |
| 2015-11-13 | $23.09 | $23.09 | $23.09 | $23.09 | $22.45 | 1,278 |
| 2015-11-12 | $23.23 | $23.23 | $23.23 | $23.23 | $22.59 | 0 |
| 2015-11-11 | $23.23 | $23.23 | $23.23 | $23.23 | $22.59 | 0 |
| 2015-11-10 | $23.23 | $23.23 | $23.23 | $23.23 | $22.59 | 313 |
| 2015-11-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.53 | 36 |
| 2015-11-06 | $24.20 | $24.20 | $24.20 | $24.20 | $23.53 | 0 |
| 2015-11-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.53 | 0 |
| 2015-11-04 | $24.20 | $24.20 | $24.20 | $24.20 | $23.53 | 0 |
| 2015-11-03 | $24.11 | $24.21 | $24.11 | $24.20 | $23.53 | 61,550 |
| 2015-11-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.33 | 1,000 |
| 2015-10-30 | $23.68 | $23.68 | $23.68 | $23.68 | $23.03 | 0 |
| 2015-10-29 | $23.68 | $23.68 | $23.68 | $23.68 | $23.03 | 100 |
| 2015-10-28 | $23.74 | $23.74 | $23.74 | $23.74 | $23.09 | 250 |
| 2015-10-27 | $23.81 | $23.81 | $23.81 | $23.81 | $23.15 | 0 |
| 2015-10-26 | $23.81 | $23.81 | $23.81 | $23.81 | $23.15 | 0 |
| 2015-10-23 | $23.81 | $23.81 | $23.81 | $23.81 | $23.15 | 0 |
| 2015-10-22 | $23.82 | $23.82 | $23.81 | $23.81 | $23.15 | 300 |
| 2015-10-21 | $23.83 | $23.83 | $23.83 | $23.83 | $23.17 | 0 |
| 2015-10-20 | $23.83 | $23.83 | $23.83 | $23.83 | $23.17 | 179 |
| 2015-10-19 | $23.43 | $23.43 | $23.43 | $23.43 | $22.78 | 0 |
| 2015-10-16 | $23.43 | $23.43 | $23.43 | $23.43 | $22.78 | 0 |
| 2015-10-15 | $23.43 | $23.43 | $23.43 | $23.43 | $22.78 | 0 |
| 2015-10-14 | $23.43 | $23.43 | $23.43 | $23.43 | $22.78 | 0 |
| 2015-10-13 | $23.43 | $23.43 | $23.43 | $23.43 | $22.78 | 172 |
| 2015-10-12 | $23.73 | $23.73 | $23.73 | $23.73 | $23.08 | 120 |
| 2015-10-09 | $23.73 | $23.73 | $23.73 | $23.73 | $23.08 | 2,000 |
| 2015-10-08 | $23.54 | $23.54 | $23.54 | $23.54 | $22.89 | 0 |
| 2015-10-07 | $23.72 | $23.72 | $23.54 | $23.54 | $22.89 | 4,675 |
| 2015-10-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.34 | 0 |
| 2015-10-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.34 | 0 |
| 2015-10-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.34 | 0 |
| 2015-10-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.34 | 0 |
| 2015-09-30 | $21.95 | $21.95 | $21.95 | $21.95 | $21.34 | 134 |
| 2015-09-29 | $21.95 | $21.95 | $21.95 | $21.95 | $21.34 | 175 |
| 2015-09-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.31 | 200 |
| 2015-09-25 | $22.42 | $22.42 | $22.42 | $22.42 | $21.80 | 100 |
| 2015-09-24 | $23.09 | $23.09 | $23.09 | $23.09 | $22.45 | 0 |
| 2015-09-23 | $23.09 | $23.09 | $23.09 | $23.09 | $22.45 | 0 |
| 2015-09-22 | $23.09 | $23.09 | $23.09 | $23.09 | $22.45 | 0 |
| 2015-09-21 | $23.09 | $23.09 | $23.09 | $23.09 | $22.45 | 0 |
| 2015-09-18 | $23.09 | $23.09 | $23.09 | $23.09 | $22.45 | 100 |
| 2015-09-17 | $23.39 | $23.43 | $23.39 | $23.43 | $22.78 | 200 |
| 2015-09-16 | $23.21 | $23.39 | $23.21 | $23.39 | $22.75 | 300 |
| 2015-09-15 | $22.77 | $22.98 | $22.77 | $22.98 | $22.35 | 1,770 |
| 2015-09-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.12 | 820 |
| 2015-09-11 | $22.70 | $22.70 | $22.70 | $22.70 | $22.07 | 0 |
| 2015-09-10 | $22.70 | $22.70 | $22.70 | $22.70 | $22.07 | 0 |
| 2015-09-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.07 | 500 |
| 2015-09-08 | $22.65 | $22.65 | $22.63 | $22.63 | $22.01 | 2,220 |
| 2015-09-04 | $22.16 | $22.16 | $21.96 | $21.96 | $21.36 | 550 |
| 2015-09-03 | $22.68 | $22.89 | $22.68 | $22.83 | $22.20 | 513 |
| 2015-09-02 | $22.46 | $22.46 | $22.46 | $22.46 | $21.84 | 100 |
| 2015-09-01 | $22.38 | $22.38 | $22.25 | $22.25 | $21.64 | 1,103 |
| 2015-08-31 | $23.26 | $23.26 | $23.26 | $23.26 | $22.62 | 0 |
| 2015-08-28 | $23.26 | $23.26 | $23.26 | $23.26 | $22.62 | 0 |
| 2015-08-27 | $23.14 | $23.26 | $23.10 | $23.26 | $22.62 | 1,600 |
| 2015-08-26 | $22.16 | $22.25 | $22.16 | $22.19 | $21.58 | 3,218 |
| 2015-08-25 | $22.46 | $22.48 | $21.85 | $21.85 | $21.25 | 4,225 |
| 2015-08-24 | $21.32 | $21.61 | $21.32 | $21.61 | $21.01 | 300 |
| 2015-08-21 | $22.64 | $22.69 | $22.33 | $22.33 | $21.71 | 1,444 |
| 2015-08-20 | $22.86 | $22.86 | $22.86 | $22.86 | $22.23 | 200 |
| 2015-08-19 | $23.35 | $23.35 | $23.29 | $23.29 | $22.65 | 1,590 |
| 2015-08-18 | $23.60 | $23.60 | $23.60 | $23.60 | $22.95 | 168 |
| 2015-08-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.24 | 100 |
| 2015-08-14 | $24.03 | $24.03 | $24.03 | $24.03 | $23.37 | 100 |
| 2015-08-13 | $23.97 | $24.03 | $23.92 | $23.92 | $23.26 | 1,882 |
| 2015-08-12 | $23.82 | $23.85 | $23.82 | $23.85 | $23.20 | 1,568 |
| 2015-08-11 | $24.22 | $24.22 | $24.07 | $24.07 | $23.41 | 3,816 |
| 2015-08-10 | $24.65 | $24.65 | $24.65 | $24.65 | $23.97 | 250 |
| 2015-08-07 | $24.35 | $24.42 | $24.34 | $24.34 | $23.67 | 700 |
| 2015-08-06 | $24.33 | $24.33 | $24.20 | $24.21 | $23.54 | 1,375 |
| 2015-08-05 | $24.35 | $24.35 | $24.35 | $24.35 | $23.68 | 0 |
| 2015-08-04 | $24.42 | $24.42 | $24.35 | $24.35 | $23.68 | 3,440 |
| 2015-08-03 | $24.36 | $24.41 | $24.24 | $24.29 | $23.62 | 38,406 |
| 2015-07-31 | $24.77 | $24.77 | $24.77 | $24.77 | $24.09 | 0 |
| 2015-07-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.09 | 0 |