ETFS DIVERSIFIEDFACTOR U.S. LARGE CAP INDEX FUND (SBUS) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.30 ($0.00) 0.00%
ETFS DIVERSIFIEDFACTOR U.S. LARGE CAP INDEX FUND - Daily Information
Click for more stock information on ETFS DIVERSIFIEDFACTOR U.S. LARGE CAP INDEX FUND.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.30 |
| Previous Close | $26.30 |
| High | $26.30 |
| Low | $26.30 |
| Adjusted Open | $26.30 |
| Previous Adjusted Close | $26.30 |
| Adjusted High | $26.30 |
| Adjusted Low | $26.30 |
Invest in ETFS DIVERSIFIEDFACTOR U.S. LARGE CAP INDEX FUND (SBUS)
Historical Stock Data for ETFS DIVERSIFIEDFACTOR U.S. LARGE CAP INDEX FUND (SBUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-11-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2016-11-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2016-11-23 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2016-11-22 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2016-11-21 | $26.09 | $26.32 | $26.09 | $26.30 | $26.30 | 4,139 |
| 2016-11-18 | $26.21 | $26.21 | $26.15 | $26.15 | $26.15 | 527 |
| 2016-11-17 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2016-11-16 | $26.01 | $26.10 | $26.01 | $26.10 | $26.10 | 44,162 |
| 2016-11-15 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 171 |
| 2016-11-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 970 |
| 2016-11-11 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2016-11-10 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 41 |
| 2016-11-09 | $25.17 | $25.46 | $25.17 | $25.46 | $25.46 | 3,350 |
| 2016-11-08 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 232 |
| 2016-11-07 | $25.42 | $25.45 | $25.42 | $25.45 | $25.45 | 3,102 |
| 2016-11-04 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 388 |
| 2016-11-03 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 229 |
| 2016-11-02 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 733 |
| 2016-11-01 | $25.26 | $25.32 | $25.15 | $25.25 | $25.25 | 57,588 |
| 2016-10-31 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 16 |
| 2016-10-28 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2016-10-27 | $25.52 | $25.52 | $25.39 | $25.43 | $25.43 | 4,383 |
| 2016-10-26 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 247 |
| 2016-10-25 | $25.63 | $25.63 | $25.60 | $25.60 | $25.60 | 217 |
| 2016-10-24 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2016-10-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2016-10-20 | $25.74 | $25.74 | $25.55 | $25.55 | $25.55 | 11,835 |
| 2016-10-19 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 4 |
| 2016-10-18 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 42 |
| 2016-10-17 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 6 |
| 2016-10-14 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 105 |
| 2016-10-13 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2016-10-12 | $25.52 | $25.61 | $25.52 | $25.58 | $25.58 | 635 |
| 2016-10-11 | $25.62 | $25.62 | $25.45 | $25.50 | $25.50 | 6,781 |
| 2016-10-10 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 16 |
| 2016-10-07 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2016-10-06 | $25.72 | $25.72 | $25.66 | $25.66 | $25.66 | 300 |
| 2016-10-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 550 |
| 2016-10-04 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 106 |
| 2016-10-03 | $26.11 | $26.11 | $25.88 | $25.88 | $25.88 | 959 |
| 2016-09-30 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2016-09-29 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 34 |
| 2016-09-28 | $26.02 | $26.07 | $26.02 | $26.07 | $26.07 | 494 |
| 2016-09-27 | $26.04 | $26.10 | $25.98 | $26.05 | $26.05 | 2,929 |
| 2016-09-26 | $26.43 | $26.43 | $26.02 | $26.02 | $26.02 | 703 |
| 2016-09-23 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 9 |
| 2016-09-22 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 185 |
| 2016-09-21 | $25.90 | $25.92 | $25.88 | $25.88 | $25.88 | 831 |
| 2016-09-20 | $25.83 | $25.83 | $25.80 | $25.80 | $25.80 | 564 |
| 2016-09-19 | $25.92 | $25.92 | $25.72 | $25.73 | $25.73 | 3,577 |
| 2016-09-16 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 2 |
| 2016-09-15 | $25.83 | $25.83 | $25.83 | $25.83 | $25.74 | 147 |
| 2016-09-14 | $25.93 | $25.93 | $25.93 | $25.93 | $25.84 | 201 |
| 2016-09-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.61 | 155 |
| 2016-09-12 | $26.16 | $26.16 | $26.16 | $26.16 | $26.07 | 209 |
| 2016-09-09 | $26.13 | $26.13 | $25.87 | $25.87 | $25.78 | 3,861 |
| 2016-09-08 | $26.55 | $26.55 | $26.48 | $26.49 | $26.40 | 2,451 |
| 2016-09-07 | $26.36 | $26.36 | $26.36 | $26.36 | $26.27 | 76 |
| 2016-09-06 | $26.36 | $26.36 | $26.36 | $26.36 | $26.27 | 2 |
| 2016-09-02 | $26.36 | $26.36 | $26.36 | $26.36 | $26.27 | 3,006 |
| 2016-09-01 | $26.38 | $26.39 | $26.16 | $26.16 | $26.07 | 6,240 |
| 2016-08-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.01 | 100 |
| 2016-08-30 | $26.46 | $26.46 | $26.46 | $26.46 | $26.37 | 1 |
| 2016-08-29 | $26.43 | $26.48 | $26.35 | $26.46 | $26.37 | 2,011 |
| 2016-08-26 | $26.27 | $26.27 | $26.22 | $26.22 | $26.13 | 597 |
| 2016-08-25 | $26.58 | $26.58 | $26.58 | $26.58 | $26.49 | 5 |
| 2016-08-24 | $26.58 | $26.58 | $26.58 | $26.58 | $26.49 | 230 |
| 2016-08-23 | $26.63 | $26.63 | $26.58 | $26.58 | $26.49 | 956 |
| 2016-08-22 | $26.33 | $26.50 | $26.33 | $26.50 | $26.40 | 230 |
| 2016-08-19 | $26.32 | $26.43 | $26.32 | $26.43 | $26.34 | 2,476 |
| 2016-08-18 | $26.47 | $26.47 | $26.46 | $26.46 | $26.37 | 316 |
| 2016-08-17 | $26.30 | $26.33 | $26.30 | $26.33 | $26.23 | 361 |
| 2016-08-16 | $26.59 | $26.59 | $26.59 | $26.59 | $26.50 | 10 |
| 2016-08-15 | $27.48 | $27.48 | $26.58 | $26.59 | $26.50 | 2,990 |
| 2016-08-12 | $26.43 | $26.43 | $26.43 | $26.43 | $26.33 | 107 |
| 2016-08-11 | $27.39 | $27.39 | $26.45 | $26.51 | $26.42 | 1,146 |
| 2016-08-10 | $26.24 | $26.24 | $26.24 | $26.24 | $26.15 | 0 |
| 2016-08-09 | $26.24 | $26.24 | $26.24 | $26.24 | $26.15 | 2 |
| 2016-08-08 | $26.24 | $26.24 | $26.24 | $26.24 | $26.15 | 128 |
| 2016-08-05 | $26.20 | $26.20 | $26.20 | $26.20 | $26.11 | 14 |
| 2016-08-04 | $26.20 | $26.20 | $26.20 | $26.20 | $26.11 | 0 |
| 2016-08-03 | $26.20 | $26.20 | $26.20 | $26.20 | $26.11 | 164 |
| 2016-08-02 | $27.07 | $27.07 | $26.18 | $26.18 | $26.09 | 5,250 |
| 2016-08-01 | $27.15 | $27.15 | $27.15 | $27.15 | $27.06 | 200 |
| 2016-07-29 | $26.49 | $26.49 | $26.39 | $26.43 | $26.34 | 919 |
| 2016-07-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.21 | 1 |
| 2016-07-27 | $26.30 | $26.30 | $26.30 | $26.30 | $26.21 | 243 |
| 2016-07-26 | $26.34 | $26.34 | $26.34 | $26.34 | $26.25 | 20 |
| 2016-07-25 | $26.36 | $26.36 | $26.34 | $26.34 | $26.25 | 318 |
| 2016-07-22 | $26.34 | $26.34 | $26.34 | $26.34 | $26.25 | 5 |
| 2016-07-21 | $26.41 | $26.41 | $26.34 | $26.34 | $26.25 | 1,202 |
| 2016-07-20 | $26.35 | $26.35 | $26.35 | $26.35 | $26.26 | 110 |
| 2016-07-19 | $26.27 | $26.27 | $26.27 | $26.27 | $26.18 | 0 |
| 2016-07-18 | $26.27 | $26.27 | $26.27 | $26.27 | $26.18 | 16 |
| 2016-07-15 | $26.27 | $26.27 | $26.27 | $26.27 | $26.18 | 6 |
| 2016-07-14 | $26.37 | $26.37 | $26.27 | $26.27 | $26.18 | 706 |
| 2016-07-13 | $26.24 | $26.24 | $26.24 | $26.24 | $26.15 | 1,733 |
| 2016-07-12 | $26.36 | $26.36 | $26.36 | $26.36 | $26.27 | 335 |
| 2016-07-11 | $26.11 | $26.21 | $26.11 | $26.21 | $26.12 | 1,139 |
| 2016-07-08 | $25.73 | $25.73 | $25.73 | $25.73 | $25.64 | 207 |
| 2016-07-07 | $25.73 | $25.73 | $25.73 | $25.73 | $25.64 | 0 |
| 2016-07-06 | $25.69 | $25.73 | $25.66 | $25.73 | $25.64 | 1,311 |
| 2016-07-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.71 | 82 |
| 2016-07-01 | $25.86 | $25.86 | $25.80 | $25.80 | $25.71 | 609 |
| 2016-06-30 | $24.90 | $24.90 | $24.90 | $24.90 | $24.81 | 9 |
| 2016-06-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.81 | 3 |
| 2016-06-28 | $24.84 | $24.90 | $24.84 | $24.90 | $24.81 | 216 |
| 2016-06-27 | $25.67 | $25.67 | $25.67 | $25.67 | $25.58 | 152 |
| 2016-06-24 | $25.67 | $25.67 | $25.67 | $25.67 | $25.58 | 0 |
| 2016-06-23 | $25.63 | $25.67 | $25.63 | $25.67 | $25.58 | 515 |
| 2016-06-22 | $25.52 | $25.52 | $25.52 | $25.52 | $25.43 | 0 |
| 2016-06-21 | $25.52 | $25.52 | $25.52 | $25.52 | $25.43 | 0 |
| 2016-06-20 | $25.45 | $25.52 | $25.44 | $25.52 | $25.43 | 2,262 |
| 2016-06-17 | $25.34 | $25.36 | $25.25 | $25.30 | $25.21 | 896 |
| 2016-06-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.35 | 124 |
| 2016-06-14 | $25.42 | $25.42 | $25.31 | $25.39 | $25.22 | 441 |
| 2016-06-13 | $25.60 | $25.60 | $25.59 | $25.59 | $25.42 | 265 |
| 2016-06-10 | $25.71 | $25.71 | $25.67 | $25.67 | $25.50 | 301 |
| 2016-06-09 | $25.86 | $25.87 | $25.65 | $25.79 | $25.62 | 12,237 |
| 2016-06-08 | $25.87 | $25.88 | $25.75 | $25.78 | $25.61 | 1,611 |
| 2016-06-07 | $25.88 | $25.89 | $25.76 | $25.78 | $25.61 | 1,983 |
| 2016-06-06 | $25.73 | $25.73 | $25.62 | $25.63 | $25.46 | 707 |
| 2016-06-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.38 | 245 |
| 2016-06-02 | $25.43 | $25.62 | $25.43 | $25.62 | $25.45 | 5,464 |
| 2016-06-01 | $25.48 | $25.56 | $25.44 | $25.55 | $25.38 | 1,772 |
| 2016-05-31 | $25.52 | $25.52 | $25.49 | $25.49 | $25.32 | 502 |
| 2016-05-27 | $25.52 | $25.52 | $25.52 | $25.52 | $25.35 | 388 |
| 2016-05-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 213 |
| 2016-05-25 | $25.93 | $25.93 | $25.41 | $25.41 | $25.24 | 451 |
| 2016-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 259 |
| 2016-05-23 | $24.84 | $24.84 | $24.84 | $24.84 | $24.68 | 113 |
| 2016-05-20 | $24.84 | $24.84 | $24.84 | $24.84 | $24.68 | 0 |
| 2016-05-19 | $24.82 | $24.84 | $24.82 | $24.84 | $24.68 | 316 |
| 2016-05-18 | $25.01 | $25.13 | $25.01 | $25.13 | $24.96 | 500 |
| 2016-05-17 | $25.14 | $25.21 | $25.08 | $25.08 | $24.91 | 742 |
| 2016-05-16 | $25.07 | $25.07 | $25.07 | $25.07 | $24.90 | 500 |
| 2016-05-13 | $25.23 | $25.23 | $25.23 | $25.23 | $25.06 | 0 |
| 2016-05-12 | $25.24 | $25.24 | $25.19 | $25.23 | $25.06 | 1,786 |
| 2016-05-11 | $25.26 | $25.40 | $25.26 | $25.38 | $25.21 | 916 |
| 2016-05-10 | $25.33 | $25.36 | $25.33 | $25.36 | $25.19 | 823 |
| 2016-05-09 | $25.14 | $25.14 | $25.01 | $25.01 | $24.84 | 831 |
| 2016-05-06 | $24.97 | $24.97 | $24.97 | $24.97 | $24.80 | 0 |
| 2016-05-05 | $24.97 | $24.97 | $24.97 | $24.97 | $24.80 | 113 |
| 2016-05-04 | $25.03 | $25.04 | $24.99 | $25.02 | $24.85 | 656 |
| 2016-05-03 | $25.15 | $25.15 | $25.08 | $25.09 | $24.92 | 4,235 |
| 2016-05-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.74 | 1 |
| 2016-04-29 | $24.98 | $24.98 | $24.90 | $24.90 | $24.74 | 320 |
| 2016-04-28 | $25.32 | $25.32 | $25.21 | $25.21 | $25.04 | 201 |
| 2016-04-27 | $25.34 | $25.42 | $25.33 | $25.38 | $25.21 | 1,912 |
| 2016-04-26 | $25.82 | $25.82 | $25.21 | $25.30 | $25.13 | 6,948 |
| 2016-04-25 | $25.15 | $25.21 | $25.05 | $25.21 | $25.04 | 27,146 |
| 2016-04-22 | $25.39 | $25.39 | $25.10 | $25.10 | $24.93 | 19,932 |
| 2016-04-21 | $25.20 | $25.20 | $24.96 | $25.02 | $24.85 | 8,172 |
| 2016-04-20 | $25.30 | $25.30 | $25.29 | $25.29 | $25.12 | 300 |
| 2016-04-19 | $25.28 | $25.34 | $25.28 | $25.34 | $25.17 | 201 |
| 2016-04-18 | $24.84 | $25.66 | $24.84 | $25.34 | $25.17 | 206,121 |
| 2016-04-15 | $25.09 | $25.09 | $25.09 | $25.09 | $24.92 | 1,435 |
| 2016-04-14 | $25.09 | $25.10 | $25.09 | $25.09 | $24.92 | 3,335 |
| 2016-04-13 | $25.09 | $25.09 | $25.09 | $25.09 | $24.92 | 335 |
| 2016-04-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.73 | 287 |
| 2016-04-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.61 | 78 |
| 2016-04-08 | $25.08 | $25.46 | $24.77 | $24.77 | $24.61 | 5,077 |
| 2016-04-07 | $24.77 | $24.77 | $24.68 | $24.72 | $24.56 | 2,698 |
| 2016-04-06 | $24.88 | $24.88 | $24.88 | $24.88 | $24.72 | 0 |
| 2016-04-05 | $24.86 | $24.88 | $24.86 | $24.88 | $24.72 | 4,120 |
| 2016-04-04 | $25.17 | $25.17 | $25.17 | $25.17 | $25.00 | 3 |
| 2016-04-01 | $24.99 | $25.17 | $24.99 | $25.17 | $25.00 | 7,835 |
| 2016-03-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.82 | 801 |
| 2016-03-30 | $24.71 | $24.71 | $24.71 | $24.71 | $24.55 | 80 |
| 2016-03-29 | $24.71 | $24.71 | $24.71 | $24.71 | $24.55 | 115 |
| 2016-03-28 | $24.65 | $24.65 | $24.64 | $24.65 | $24.49 | 1,826 |
| 2016-03-24 | $24.52 | $24.61 | $24.52 | $24.61 | $24.44 | 256 |
| 2016-03-23 | $24.71 | $24.71 | $24.71 | $24.71 | $24.55 | 325 |
| 2016-03-22 | $24.33 | $24.33 | $24.33 | $24.33 | $24.17 | 168 |
| 2016-03-21 | $24.33 | $24.33 | $24.33 | $24.33 | $24.17 | 3 |
| 2016-03-18 | $24.33 | $24.33 | $24.33 | $24.33 | $24.17 | 0 |
| 2016-03-17 | $24.33 | $24.33 | $24.33 | $24.33 | $24.07 | 0 |
| 2016-03-16 | $24.44 | $24.44 | $24.44 | $24.44 | $24.18 | 336 |
| 2016-03-15 | $24.58 | $24.58 | $24.58 | $24.58 | $24.32 | 7 |
| 2016-03-14 | $24.58 | $24.58 | $24.58 | $24.58 | $24.32 | 200 |
| 2016-03-11 | $24.20 | $24.20 | $24.20 | $24.20 | $23.94 | 2 |
| 2016-03-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.94 | 0 |
| 2016-03-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.94 | 92 |
| 2016-03-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.94 | 232 |
| 2016-03-07 | $23.90 | $23.90 | $23.90 | $23.90 | $23.64 | 58 |
| 2016-03-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.64 | 0 |
| 2016-03-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.64 | 2 |
| 2016-03-02 | $24.00 | $24.00 | $23.90 | $23.90 | $23.64 | 1,175 |
| 2016-03-01 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 0 |
| 2016-02-29 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 18 |
| 2016-02-26 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 0 |
| 2016-02-25 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 0 |
| 2016-02-24 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 0 |
| 2016-02-23 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 0 |
| 2016-02-22 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 0 |
| 2016-02-19 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 9 |
| 2016-02-18 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 20 |
| 2016-02-17 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 30 |
| 2016-02-16 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 6 |
| 2016-02-12 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 25 |
| 2016-02-11 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 0 |
| 2016-02-10 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 0 |
| 2016-02-09 | $22.21 | $22.21 | $22.21 | $22.21 | $21.97 | 200 |
| 2016-02-08 | $22.10 | $22.10 | $22.10 | $22.10 | $21.86 | 526 |
| 2016-02-05 | $22.74 | $22.74 | $22.74 | $22.74 | $22.50 | 198 |
| 2016-02-04 | $22.83 | $22.83 | $22.83 | $22.83 | $22.58 | 0 |
| 2016-02-03 | $22.81 | $22.86 | $22.81 | $22.83 | $22.58 | 1,306 |
| 2016-02-02 | $23.15 | $23.15 | $23.15 | $23.15 | $22.90 | 1 |
| 2016-02-01 | $23.15 | $23.15 | $23.15 | $23.15 | $22.90 | 0 |
| 2016-01-29 | $23.16 | $23.16 | $23.15 | $23.15 | $22.90 | 1,046 |
| 2016-01-28 | $22.78 | $22.78 | $22.78 | $22.78 | $22.54 | 0 |
| 2016-01-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.54 | 0 |
| 2016-01-26 | $22.78 | $22.78 | $22.78 | $22.78 | $22.54 | 0 |
| 2016-01-25 | $22.78 | $22.78 | $22.78 | $22.78 | $22.54 | 100 |
| 2016-01-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.41 | 65 |
| 2016-01-21 | $22.65 | $22.65 | $22.65 | $22.65 | $22.41 | 0 |
| 2016-01-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.41 | 4 |
| 2016-01-19 | $22.67 | $22.67 | $22.65 | $22.65 | $22.41 | 320 |
| 2016-01-15 | $23.12 | $23.12 | $23.12 | $23.12 | $22.87 | 9 |
| 2016-01-14 | $23.12 | $23.12 | $23.12 | $23.12 | $22.87 | 5 |
| 2016-01-13 | $23.12 | $23.12 | $23.12 | $23.12 | $22.87 | 1,150 |
| 2016-01-12 | $23.22 | $23.22 | $23.22 | $23.22 | $22.97 | 102 |
| 2016-01-11 | $23.08 | $23.08 | $23.06 | $23.06 | $22.81 | 4,280 |
| 2016-01-08 | $23.72 | $23.72 | $23.72 | $23.72 | $23.47 | 0 |
| 2016-01-07 | $23.72 | $23.72 | $23.72 | $23.72 | $23.47 | 226 |
| 2016-01-06 | $24.19 | $24.19 | $23.92 | $23.93 | $23.67 | 24,674 |
| 2016-01-05 | $24.49 | $24.51 | $24.19 | $24.19 | $23.93 | 11,372 |
| 2016-01-04 | $24.46 | $24.46 | $24.46 | $24.46 | $24.20 | 58 |