SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF (SIPE) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.54 ($0.00) 0.00%
SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF - Daily Information
Click for more stock information on SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.54 |
| Previous Close | $19.54 |
| High | $19.54 |
| Low | $19.54 |
| Adjusted Open | $19.54 |
| Previous Adjusted Close | $19.54 |
| Adjusted High | $19.54 |
| Adjusted Low | $19.54 |
Invest in SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF (SIPE)
Historical Stock Data for SPDR BLOOMBERG BARCLAYS 05 YEAR TIPS ETF (SIPE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2017-07-31 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2017-07-28 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2017-07-27 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2017-07-26 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2017-07-25 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2017-07-24 | $19.52 | $19.59 | $19.52 | $19.54 | $19.54 | 3,372 |
| 2017-07-21 | $19.52 | $19.53 | $19.52 | $19.53 | $19.53 | 220 |
| 2017-07-20 | $19.53 | $19.57 | $19.53 | $19.53 | $19.53 | 1,191 |
| 2017-07-19 | $19.53 | $19.53 | $19.52 | $19.53 | $19.53 | 2,853 |
| 2017-07-18 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 166 |
| 2017-07-17 | $19.49 | $19.54 | $19.49 | $19.52 | $19.52 | 3,426 |
| 2017-07-14 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 2 |
| 2017-07-13 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 50 |
| 2017-07-12 | $19.51 | $19.56 | $19.47 | $19.52 | $19.52 | 91,571 |
| 2017-07-11 | $19.56 | $19.56 | $19.46 | $19.46 | $19.46 | 788 |
| 2017-07-10 | $19.48 | $19.55 | $19.44 | $19.44 | $19.44 | 5,313 |
| 2017-07-07 | $19.45 | $19.60 | $19.43 | $19.43 | $19.43 | 4,069 |
| 2017-07-06 | $19.46 | $19.52 | $19.46 | $19.52 | $19.52 | 1,215 |
| 2017-07-05 | $19.50 | $19.58 | $19.48 | $19.48 | $19.48 | 6,084 |
| 2017-07-03 | $19.53 | $19.59 | $19.53 | $19.59 | $19.59 | 351 |
| 2017-06-30 | $19.58 | $19.71 | $19.58 | $19.71 | $19.65 | 1,449 |
| 2017-06-29 | $19.71 | $19.71 | $19.57 | $19.57 | $19.51 | 689 |
| 2017-06-28 | $19.58 | $19.72 | $19.58 | $19.64 | $19.58 | 2,162 |
| 2017-06-27 | $19.66 | $19.66 | $19.66 | $19.66 | $19.60 | 154 |
| 2017-06-26 | $19.66 | $19.66 | $19.66 | $19.66 | $19.60 | 258 |
| 2017-06-23 | $19.70 | $19.70 | $19.66 | $19.66 | $19.60 | 955 |
| 2017-06-22 | $19.67 | $19.67 | $19.67 | $19.67 | $19.61 | 83 |
| 2017-06-21 | $19.53 | $19.67 | $19.53 | $19.67 | $19.61 | 5,444 |
| 2017-06-20 | $19.63 | $19.63 | $19.50 | $19.50 | $19.44 | 1,230 |
| 2017-06-19 | $19.62 | $19.62 | $19.62 | $19.62 | $19.56 | 40 |
| 2017-06-16 | $19.67 | $19.67 | $19.62 | $19.62 | $19.56 | 1,268 |
| 2017-06-15 | $19.60 | $19.65 | $19.60 | $19.65 | $19.59 | 242 |
| 2017-06-14 | $19.56 | $19.72 | $19.56 | $19.72 | $19.66 | 11,363 |
| 2017-06-13 | $19.76 | $19.76 | $19.76 | $19.76 | $19.70 | 292 |
| 2017-06-12 | $19.72 | $19.72 | $19.72 | $19.72 | $19.66 | 260 |
| 2017-06-09 | $19.68 | $19.68 | $19.68 | $19.68 | $19.62 | 172 |
| 2017-06-08 | $19.64 | $19.78 | $19.61 | $19.78 | $19.72 | 7,393 |
| 2017-06-07 | $19.80 | $19.80 | $19.61 | $19.61 | $19.55 | 384 |
| 2017-06-06 | $19.77 | $19.80 | $19.77 | $19.77 | $19.71 | 969 |
| 2017-06-05 | $19.67 | $19.80 | $19.67 | $19.80 | $19.74 | 307 |
| 2017-06-02 | $19.72 | $19.81 | $19.72 | $19.75 | $19.69 | 2,363 |
| 2017-06-01 | $19.73 | $19.76 | $19.58 | $19.58 | $19.52 | 1,356 |
| 2017-05-31 | $19.76 | $19.76 | $19.62 | $19.62 | $19.54 | 582 |
| 2017-05-30 | $19.75 | $19.79 | $19.65 | $19.65 | $19.57 | 418 |
| 2017-05-26 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 472 |
| 2017-05-25 | $19.82 | $19.85 | $19.68 | $19.85 | $19.77 | 2,758 |
| 2017-05-24 | $19.77 | $19.77 | $19.77 | $19.77 | $19.69 | 265 |
| 2017-05-23 | $19.61 | $19.61 | $19.57 | $19.57 | $19.49 | 1,679 |
| 2017-05-22 | $19.64 | $19.75 | $19.58 | $19.75 | $19.67 | 1,328 |
| 2017-05-19 | $19.74 | $19.79 | $19.65 | $19.65 | $19.57 | 1,540 |
| 2017-05-18 | $19.78 | $19.78 | $19.58 | $19.60 | $19.52 | 2,173 |
| 2017-05-17 | $19.60 | $19.79 | $19.60 | $19.79 | $19.71 | 1,984 |
| 2017-05-16 | $19.67 | $19.76 | $19.67 | $19.76 | $19.68 | 637 |
| 2017-05-15 | $19.73 | $19.73 | $19.57 | $19.57 | $19.49 | 2,974 |
| 2017-05-12 | $19.76 | $19.76 | $19.76 | $19.76 | $19.68 | 1,590 |
| 2017-05-11 | $19.75 | $19.75 | $19.71 | $19.71 | $19.63 | 754 |
| 2017-05-10 | $19.72 | $19.74 | $19.70 | $19.72 | $19.64 | 2,737 |
| 2017-05-09 | $19.63 | $19.63 | $19.51 | $19.51 | $19.44 | 356 |
| 2017-05-08 | $19.71 | $19.71 | $19.65 | $19.65 | $19.57 | 1,580 |
| 2017-05-05 | $19.54 | $19.58 | $19.54 | $19.58 | $19.50 | 1,086 |
| 2017-05-04 | $19.65 | $19.70 | $19.65 | $19.70 | $19.62 | 1,218 |
| 2017-05-03 | $19.48 | $19.76 | $19.48 | $19.76 | $19.68 | 707 |
| 2017-05-02 | $19.65 | $19.65 | $19.65 | $19.65 | $19.57 | 99 |
| 2017-05-01 | $19.66 | $19.80 | $19.64 | $19.65 | $19.57 | 2,895 |
| 2017-04-28 | $19.68 | $19.68 | $19.68 | $19.68 | $19.55 | 386 |
| 2017-04-27 | $19.84 | $19.84 | $19.68 | $19.68 | $19.55 | 1,901 |
| 2017-04-26 | $19.82 | $19.82 | $19.82 | $19.82 | $19.69 | 250 |
| 2017-04-25 | $19.68 | $19.68 | $19.68 | $19.68 | $19.55 | 87 |
| 2017-04-24 | $19.76 | $19.76 | $19.64 | $19.68 | $19.55 | 3,638 |
| 2017-04-21 | $19.81 | $19.88 | $19.75 | $19.75 | $19.62 | 2,734 |
| 2017-04-20 | $19.88 | $19.88 | $19.83 | $19.83 | $19.70 | 280 |
| 2017-04-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.62 | 1,032 |
| 2017-04-18 | $19.80 | $19.88 | $19.80 | $19.88 | $19.75 | 1,598 |
| 2017-04-17 | $19.89 | $19.89 | $19.87 | $19.87 | $19.74 | 424 |
| 2017-04-13 | $19.84 | $19.84 | $19.84 | $19.84 | $19.71 | 188 |
| 2017-04-12 | $19.84 | $19.84 | $19.84 | $19.84 | $19.71 | 537 |
| 2017-04-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.67 | 252 |
| 2017-04-10 | $19.82 | $19.83 | $19.82 | $19.83 | $19.70 | 834 |
| 2017-04-07 | $19.87 | $19.87 | $19.75 | $19.76 | $19.63 | 1,182 |
| 2017-04-06 | $19.91 | $19.91 | $19.88 | $19.88 | $19.75 | 359 |
| 2017-04-05 | $19.90 | $19.90 | $19.88 | $19.88 | $19.75 | 282 |
| 2017-04-04 | $19.89 | $19.89 | $19.83 | $19.85 | $19.72 | 1,954 |
| 2017-04-03 | $19.94 | $19.94 | $19.75 | $19.92 | $19.79 | 1,989 |
| 2017-03-31 | $19.85 | $19.85 | $19.82 | $19.82 | $19.62 | 836 |
| 2017-03-30 | $19.75 | $19.84 | $19.74 | $19.77 | $19.57 | 3,952 |
| 2017-03-29 | $19.77 | $19.96 | $19.74 | $19.81 | $19.61 | 5,089 |
| 2017-03-28 | $19.80 | $19.80 | $19.80 | $19.80 | $19.60 | 327 |
| 2017-03-27 | $19.97 | $19.98 | $19.93 | $19.98 | $19.78 | 6,744 |
| 2017-03-24 | $19.72 | $19.72 | $19.72 | $19.72 | $19.52 | 452 |
| 2017-03-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.55 | 810 |
| 2017-03-22 | $19.96 | $19.96 | $19.85 | $19.94 | $19.74 | 5,929 |
| 2017-03-21 | $19.93 | $19.93 | $19.72 | $19.72 | $19.52 | 3,881 |
| 2017-03-20 | $19.74 | $19.95 | $19.74 | $19.95 | $19.75 | 1,137 |
| 2017-03-17 | $19.94 | $19.94 | $19.83 | $19.83 | $19.63 | 3,424 |
| 2017-03-16 | $19.88 | $19.93 | $19.71 | $19.83 | $19.63 | 12,066 |
| 2017-03-15 | $19.81 | $19.90 | $19.70 | $19.90 | $19.70 | 4,283 |
| 2017-03-14 | $19.83 | $19.83 | $19.83 | $19.83 | $19.63 | 192 |
| 2017-03-13 | $19.65 | $19.86 | $19.65 | $19.85 | $19.65 | 1,422 |
| 2017-03-10 | $19.86 | $19.88 | $19.70 | $19.70 | $19.50 | 2,128 |
| 2017-03-09 | $19.78 | $19.78 | $19.78 | $19.78 | $19.58 | 309 |
| 2017-03-08 | $19.90 | $19.90 | $19.89 | $19.89 | $19.69 | 652 |
| 2017-03-07 | $19.92 | $19.92 | $19.86 | $19.91 | $19.71 | 12,161 |
| 2017-03-06 | $19.94 | $19.94 | $19.72 | $19.90 | $19.70 | 5,021 |
| 2017-03-03 | $19.93 | $19.93 | $19.74 | $19.74 | $19.54 | 729 |
| 2017-03-02 | $19.82 | $19.86 | $19.74 | $19.86 | $19.66 | 2,023 |
| 2017-03-01 | $19.93 | $19.93 | $19.88 | $19.90 | $19.70 | 1,091 |
| 2017-02-28 | $19.98 | $19.98 | $19.85 | $19.96 | $19.76 | 1,076 |
| 2017-02-27 | $20.01 | $20.01 | $19.78 | $19.78 | $19.58 | 935 |
| 2017-02-24 | $19.98 | $19.98 | $19.98 | $19.98 | $19.78 | 291 |
| 2017-02-23 | $19.87 | $19.98 | $19.87 | $19.98 | $19.78 | 386 |
| 2017-02-22 | $19.81 | $19.81 | $19.75 | $19.75 | $19.55 | 1,076 |
| 2017-02-21 | $19.90 | $19.90 | $19.75 | $19.78 | $19.58 | 1,926 |
| 2017-02-17 | $19.94 | $19.95 | $19.83 | $19.95 | $19.75 | 2,243 |
| 2017-02-16 | $19.92 | $19.94 | $19.86 | $19.94 | $19.74 | 3,707 |
| 2017-02-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.65 | 2,643 |
| 2017-02-14 | $19.90 | $19.90 | $19.84 | $19.84 | $19.64 | 684 |
| 2017-02-13 | $19.71 | $19.94 | $19.71 | $19.94 | $19.74 | 1,467 |
| 2017-02-10 | $19.90 | $19.93 | $19.87 | $19.87 | $19.67 | 4,051 |
| 2017-02-09 | $19.92 | $19.94 | $19.85 | $19.94 | $19.74 | 8,976 |
| 2017-02-08 | $19.91 | $19.92 | $19.72 | $19.92 | $19.72 | 2,982 |
| 2017-02-07 | $19.91 | $19.91 | $19.91 | $19.91 | $19.71 | 121 |
| 2017-02-06 | $19.88 | $19.91 | $19.88 | $19.91 | $19.71 | 1,331 |
| 2017-02-03 | $19.80 | $19.98 | $19.80 | $19.80 | $19.60 | 14,970 |
| 2017-02-02 | $19.98 | $19.98 | $19.80 | $19.96 | $19.76 | 3,943 |
| 2017-02-01 | $19.97 | $19.97 | $19.97 | $19.97 | $19.77 | 632 |
| 2017-01-31 | $19.89 | $19.96 | $19.85 | $19.96 | $19.76 | 5,911 |
| 2017-01-30 | $19.93 | $19.94 | $19.71 | $19.92 | $19.72 | 1,189 |
| 2017-01-27 | $19.94 | $19.94 | $19.88 | $19.93 | $19.73 | 2,980 |
| 2017-01-26 | $19.75 | $19.92 | $19.65 | $19.92 | $19.72 | 6,591 |
| 2017-01-25 | $19.68 | $19.68 | $19.68 | $19.68 | $19.49 | 1,079 |
| 2017-01-24 | $19.90 | $19.92 | $19.89 | $19.91 | $19.71 | 6,840 |
| 2017-01-23 | $19.83 | $19.87 | $19.78 | $19.87 | $19.68 | 620 |
| 2017-01-20 | $19.88 | $19.89 | $19.87 | $19.87 | $19.67 | 4,969 |
| 2017-01-19 | $19.89 | $19.89 | $19.83 | $19.88 | $19.68 | 2,917 |
| 2017-01-18 | $19.85 | $19.91 | $19.72 | $19.83 | $19.64 | 9,796 |
| 2017-01-17 | $19.94 | $19.94 | $19.90 | $19.93 | $19.73 | 8,819 |
| 2017-01-13 | $19.86 | $19.87 | $19.86 | $19.87 | $19.67 | 1,535 |
| 2017-01-12 | $19.82 | $19.91 | $19.82 | $19.86 | $19.66 | 5,898 |
| 2017-01-11 | $19.87 | $19.87 | $19.65 | $19.84 | $19.64 | 1,157 |
| 2017-01-10 | $19.87 | $19.87 | $19.65 | $19.79 | $19.59 | 7,546 |
| 2017-01-09 | $19.89 | $19.89 | $19.72 | $19.85 | $19.65 | 110,094 |
| 2017-01-06 | $19.86 | $19.87 | $19.65 | $19.87 | $19.67 | 67,125 |
| 2017-01-05 | $19.86 | $19.86 | $19.86 | $19.86 | $19.66 | 134 |
| 2017-01-04 | $19.83 | $19.86 | $19.82 | $19.86 | $19.66 | 2,196 |
| 2017-01-03 | $19.84 | $19.87 | $19.65 | $19.65 | $19.46 | 5,293 |
| 2016-12-30 | $19.78 | $19.86 | $19.78 | $19.86 | $19.66 | 10,080 |
| 2016-12-29 | $19.73 | $19.84 | $19.72 | $19.83 | $19.63 | 18,855 |
| 2016-12-28 | $19.78 | $19.78 | $19.72 | $19.72 | $19.52 | 384 |
| 2016-12-27 | $19.75 | $19.79 | $19.75 | $19.79 | $19.58 | 2,627 |
| 2016-12-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.54 | 55 |
| 2016-12-22 | $19.75 | $19.81 | $19.60 | $19.75 | $19.54 | 67,606 |
| 2016-12-21 | $19.60 | $19.81 | $19.60 | $19.72 | $19.51 | 4,536 |
| 2016-12-20 | $19.62 | $19.62 | $19.62 | $19.62 | $19.41 | 91 |
| 2016-12-19 | $19.62 | $19.64 | $19.62 | $19.62 | $19.41 | 1,902 |
| 2016-12-16 | $19.74 | $19.74 | $19.69 | $19.69 | $19.48 | 738 |
| 2016-12-15 | $19.50 | $19.67 | $19.50 | $19.67 | $19.46 | 4,079 |
| 2016-12-14 | $19.85 | $19.85 | $19.70 | $19.76 | $19.55 | 7,125 |
| 2016-12-13 | $19.85 | $19.86 | $19.83 | $19.84 | $19.62 | 2,831 |
| 2016-12-12 | $19.85 | $19.86 | $19.62 | $19.75 | $19.54 | 8,533 |
| 2016-12-09 | $19.85 | $19.86 | $19.80 | $19.86 | $19.65 | 5,467 |
| 2016-12-08 | $19.86 | $19.87 | $19.66 | $19.86 | $19.65 | 9,377 |
| 2016-12-07 | $19.84 | $19.86 | $19.61 | $19.61 | $19.40 | 5,773 |
| 2016-12-06 | $19.59 | $19.81 | $19.59 | $19.80 | $19.59 | 5,697 |
| 2016-12-05 | $19.74 | $19.74 | $19.74 | $19.74 | $19.53 | 21 |
| 2016-12-02 | $19.73 | $19.74 | $19.66 | $19.74 | $19.53 | 4,798 |
| 2016-12-01 | $19.71 | $19.71 | $19.70 | $19.70 | $19.49 | 704 |
| 2016-11-30 | $19.64 | $19.73 | $19.58 | $19.72 | $19.50 | 835 |
| 2016-11-29 | $19.67 | $19.67 | $19.55 | $19.55 | $19.33 | 694 |
| 2016-11-28 | $19.73 | $19.73 | $19.67 | $19.68 | $19.46 | 4,539 |
| 2016-11-25 | $19.71 | $19.71 | $19.71 | $19.71 | $19.49 | 310 |
| 2016-11-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.53 | 438 |
| 2016-11-22 | $19.65 | $19.65 | $19.59 | $19.59 | $19.37 | 867 |
| 2016-11-21 | $19.74 | $19.75 | $19.60 | $19.60 | $19.38 | 3,522 |
| 2016-11-18 | $19.73 | $19.73 | $19.73 | $19.73 | $19.51 | 151 |
| 2016-11-17 | $19.74 | $19.75 | $19.70 | $19.70 | $19.47 | 1,277 |
| 2016-11-16 | $19.55 | $19.67 | $19.55 | $19.67 | $19.45 | 895 |
| 2016-11-15 | $19.59 | $19.69 | $19.59 | $19.69 | $19.47 | 1,994 |
| 2016-11-14 | $19.56 | $19.71 | $19.56 | $19.71 | $19.49 | 1,941 |
| 2016-11-11 | $19.78 | $19.78 | $19.71 | $19.78 | $19.56 | 789 |
| 2016-11-10 | $19.77 | $19.79 | $19.77 | $19.77 | $19.55 | 9,869 |
| 2016-11-09 | $19.82 | $19.82 | $19.69 | $19.69 | $19.47 | 2,493 |
| 2016-11-08 | $19.81 | $19.81 | $19.72 | $19.78 | $19.55 | 763 |
| 2016-11-07 | $19.73 | $19.73 | $19.73 | $19.73 | $19.51 | 308 |
| 2016-11-04 | $19.82 | $19.82 | $19.78 | $19.78 | $19.56 | 4,693 |
| 2016-11-03 | $19.72 | $19.74 | $19.72 | $19.72 | $19.50 | 1,444 |
| 2016-11-02 | $19.72 | $19.72 | $19.72 | $19.72 | $19.50 | 1,045 |
| 2016-11-01 | $19.78 | $19.78 | $19.78 | $19.78 | $19.55 | 284 |
| 2016-10-31 | $19.72 | $19.83 | $19.72 | $19.83 | $19.61 | 3,742 |
| 2016-10-28 | $19.84 | $19.84 | $19.83 | $19.83 | $19.61 | 712 |
| 2016-10-27 | $19.82 | $19.82 | $19.81 | $19.81 | $19.58 | 994 |
| 2016-10-26 | $19.78 | $19.82 | $19.78 | $19.82 | $19.60 | 1,078 |
| 2016-10-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.62 | 373 |
| 2016-10-24 | $19.74 | $19.84 | $19.72 | $19.73 | $19.50 | 6,439 |
| 2016-10-21 | $19.81 | $19.81 | $19.78 | $19.80 | $19.58 | 1,238 |
| 2016-10-20 | $19.72 | $19.72 | $19.72 | $19.72 | $19.50 | 4,638 |
| 2016-10-19 | $19.78 | $19.78 | $19.78 | $19.78 | $19.55 | 57 |
| 2016-10-18 | $19.76 | $19.78 | $19.76 | $19.78 | $19.55 | 3,046 |
| 2016-10-17 | $19.84 | $19.84 | $19.74 | $19.76 | $19.54 | 2,224 |
| 2016-10-14 | $19.76 | $19.76 | $19.72 | $19.76 | $19.54 | 6,499 |
| 2016-10-13 | $19.74 | $19.74 | $19.74 | $19.74 | $19.51 | 173 |
| 2016-10-12 | $19.79 | $19.80 | $19.74 | $19.74 | $19.51 | 1,823 |
| 2016-10-11 | $19.76 | $19.76 | $19.68 | $19.69 | $19.47 | 7,310 |
| 2016-10-10 | $19.74 | $19.74 | $19.74 | $19.74 | $19.52 | 2,086 |
| 2016-10-07 | $19.73 | $19.74 | $19.70 | $19.71 | $19.49 | 4,777 |
| 2016-10-06 | $19.77 | $19.77 | $19.71 | $19.71 | $19.49 | 254 |
| 2016-10-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.58 | 1,034 |
| 2016-10-04 | $19.76 | $19.81 | $19.76 | $19.76 | $19.53 | 2,272 |
| 2016-10-03 | $19.74 | $19.74 | $19.74 | $19.74 | $19.52 | 172 |
| 2016-09-30 | $19.82 | $19.82 | $19.74 | $19.74 | $19.52 | 603 |
| 2016-09-29 | $19.73 | $19.73 | $19.73 | $19.73 | $19.51 | 42 |
| 2016-09-28 | $19.74 | $19.74 | $19.73 | $19.73 | $19.51 | 764 |
| 2016-09-27 | $19.75 | $19.80 | $19.75 | $19.75 | $19.53 | 1,903 |
| 2016-09-26 | $19.69 | $19.69 | $19.69 | $19.69 | $19.47 | 129 |
| 2016-09-23 | $19.69 | $19.69 | $19.69 | $19.69 | $19.47 | 224 |
| 2016-09-22 | $19.77 | $19.77 | $19.67 | $19.67 | $19.45 | 264 |
| 2016-09-21 | $19.68 | $19.68 | $19.68 | $19.68 | $19.46 | 47 |
| 2016-09-20 | $19.74 | $19.74 | $19.68 | $19.68 | $19.46 | 1,255 |
| 2016-09-19 | $19.65 | $19.65 | $19.65 | $19.65 | $19.43 | 581 |
| 2016-09-16 | $19.74 | $19.74 | $19.74 | $19.74 | $19.52 | 262 |
| 2016-09-15 | $19.61 | $19.61 | $19.61 | $19.61 | $19.39 | 298 |
| 2016-09-14 | $19.68 | $19.68 | $19.68 | $19.68 | $19.46 | 153 |
| 2016-09-13 | $19.68 | $19.71 | $19.64 | $19.65 | $19.43 | 1,039 |
| 2016-09-12 | $19.71 | $19.71 | $19.71 | $19.71 | $19.49 | 324 |
| 2016-09-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.43 | 21 |
| 2016-09-08 | $19.75 | $19.75 | $19.65 | $19.65 | $19.43 | 1,083 |
| 2016-09-07 | $19.63 | $19.63 | $19.63 | $19.63 | $19.41 | 33 |
| 2016-09-06 | $19.63 | $19.63 | $19.63 | $19.63 | $19.41 | 131 |
| 2016-09-02 | $19.63 | $19.63 | $19.63 | $19.63 | $19.41 | 114 |
| 2016-09-01 | $19.77 | $19.77 | $19.63 | $19.63 | $19.41 | 835 |
| 2016-08-31 | $19.81 | $19.81 | $19.73 | $19.77 | $19.42 | 515 |
| 2016-08-30 | $19.74 | $19.83 | $19.73 | $19.73 | $19.38 | 870 |
| 2016-08-29 | $19.79 | $19.79 | $19.79 | $19.79 | $19.44 | 132 |
| 2016-08-26 | $19.88 | $19.88 | $19.74 | $19.74 | $19.40 | 954 |
| 2016-08-25 | $19.83 | $19.83 | $19.83 | $19.83 | $19.48 | 24 |
| 2016-08-24 | $19.81 | $19.87 | $19.81 | $19.83 | $19.48 | 1,074 |
| 2016-08-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 859 |
| 2016-08-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 114 |
| 2016-08-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 20 |
| 2016-08-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 3 |
| 2016-08-17 | $19.77 | $19.80 | $19.77 | $19.80 | $19.45 | 1,286 |
| 2016-08-16 | $19.81 | $19.81 | $19.81 | $19.81 | $19.46 | 313 |
| 2016-08-15 | $19.74 | $19.74 | $19.74 | $19.74 | $19.39 | 207 |
| 2016-08-12 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 178 |
| 2016-08-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 206 |
| 2016-08-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 1,055 |
| 2016-08-09 | $19.82 | $19.82 | $19.82 | $19.82 | $19.47 | 346 |
| 2016-08-08 | $19.76 | $19.84 | $19.74 | $19.74 | $19.39 | 3,228 |
| 2016-08-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.43 | 63 |
| 2016-08-04 | $19.85 | $19.85 | $19.77 | $19.78 | $19.43 | 1,405 |
| 2016-08-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 172 |
| 2016-08-02 | $19.79 | $19.79 | $19.79 | $19.79 | $19.44 | 339 |
| 2016-08-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.37 | 1,821 |
| 2016-07-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 514 |
| 2016-07-28 | $19.83 | $19.83 | $19.83 | $19.83 | $19.48 | 357 |
| 2016-07-27 | $19.82 | $19.82 | $19.81 | $19.81 | $19.46 | 680 |
| 2016-07-26 | $19.81 | $19.81 | $19.81 | $19.81 | $19.46 | 509 |
| 2016-07-25 | $19.76 | $19.77 | $19.76 | $19.77 | $19.42 | 515 |
| 2016-07-22 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 83 |
| 2016-07-21 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 25 |
| 2016-07-20 | $19.84 | $19.85 | $19.84 | $19.85 | $19.50 | 654 |
| 2016-07-19 | $19.83 | $19.88 | $19.83 | $19.88 | $19.53 | 627 |
| 2016-07-18 | $19.83 | $19.83 | $19.83 | $19.83 | $19.48 | 6,046 |
| 2016-07-15 | $19.80 | $19.82 | $19.80 | $19.82 | $19.47 | 1,466 |
| 2016-07-14 | $19.89 | $19.89 | $19.89 | $19.89 | $19.54 | 17 |
| 2016-07-13 | $19.88 | $19.89 | $19.88 | $19.89 | $19.54 | 1,670 |
| 2016-07-12 | $19.80 | $19.80 | $19.73 | $19.73 | $19.38 | 1,596 |
| 2016-07-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.54 | 216 |
| 2016-07-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.52 | 365 |
| 2016-07-07 | $19.79 | $19.88 | $19.79 | $19.88 | $19.53 | 966 |
| 2016-07-06 | $19.90 | $19.92 | $19.90 | $19.92 | $19.57 | 672 |
| 2016-07-05 | $19.76 | $19.91 | $19.76 | $19.91 | $19.56 | 1,197 |
| 2016-07-01 | $19.62 | $19.62 | $19.62 | $19.62 | $19.28 | 78 |
| 2016-06-30 | $19.62 | $19.62 | $19.62 | $19.62 | $19.28 | 37 |
| 2016-06-29 | $19.62 | $19.62 | $19.62 | $19.62 | $19.28 | 70 |
| 2016-06-28 | $19.62 | $19.62 | $19.62 | $19.62 | $19.28 | 258 |
| 2016-06-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.47 | 196 |
| 2016-06-24 | $19.79 | $19.79 | $19.79 | $19.79 | $19.44 | 137 |
| 2016-06-23 | $19.79 | $19.79 | $19.79 | $19.79 | $19.44 | 254 |
| 2016-06-22 | $19.67 | $19.67 | $19.67 | $19.67 | $19.32 | 42 |
| 2016-06-21 | $19.67 | $19.67 | $19.67 | $19.67 | $19.32 | 10 |
| 2016-06-20 | $19.67 | $19.67 | $19.67 | $19.67 | $19.32 | 33 |
| 2016-06-17 | $19.67 | $19.67 | $19.67 | $19.67 | $19.32 | 1,077 |
| 2016-06-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.44 | 161 |
| 2016-06-15 | $19.71 | $19.71 | $19.69 | $19.69 | $19.35 | 614 |
| 2016-06-14 | $19.77 | $19.77 | $19.77 | $19.77 | $19.43 | 172 |
| 2016-06-13 | $19.85 | $19.85 | $19.85 | $19.85 | $19.50 | 486 |
| 2016-06-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 868 |
| 2016-06-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.45 | 211 |
| 2016-06-08 | $19.68 | $19.68 | $19.68 | $19.68 | $19.34 | 97 |
| 2016-06-07 | $19.68 | $19.68 | $19.68 | $19.68 | $19.34 | 62 |
| 2016-06-06 | $19.61 | $19.68 | $19.61 | $19.68 | $19.34 | 672 |
| 2016-06-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.21 | 22 |
| 2016-06-02 | $19.55 | $19.55 | $19.55 | $19.55 | $19.21 | 974 |
| 2016-06-01 | $19.54 | $19.54 | $19.54 | $19.54 | $19.20 | 677 |
| 2016-05-31 | $19.67 | $19.67 | $19.67 | $19.67 | $19.33 | 257 |
| 2016-05-27 | $19.55 | $19.58 | $19.55 | $19.58 | $19.24 | 507 |
| 2016-05-26 | $19.67 | $19.67 | $19.67 | $19.67 | $19.33 | 168 |
| 2016-05-25 | $19.67 | $19.67 | $19.67 | $19.67 | $19.33 | 276 |
| 2016-05-24 | $19.64 | $19.64 | $19.64 | $19.64 | $19.29 | 141 |
| 2016-05-23 | $19.53 | $19.65 | $19.53 | $19.65 | $19.31 | 1,059 |
| 2016-05-20 | $19.53 | $19.53 | $19.53 | $19.53 | $19.19 | 30 |
| 2016-05-19 | $19.53 | $19.53 | $19.53 | $19.53 | $19.19 | 202 |
| 2016-05-18 | $19.71 | $19.71 | $19.60 | $19.67 | $19.33 | 2,657 |
| 2016-05-17 | $19.73 | $19.73 | $19.71 | $19.71 | $19.36 | 572 |
| 2016-05-16 | $19.65 | $19.70 | $19.65 | $19.70 | $19.36 | 515 |
| 2016-05-13 | $19.71 | $19.71 | $19.71 | $19.71 | $19.36 | 282 |
| 2016-05-12 | $19.66 | $19.66 | $19.66 | $19.66 | $19.32 | 316 |
| 2016-05-11 | $19.68 | $19.68 | $19.65 | $19.66 | $19.32 | 2,350 |
| 2016-05-10 | $19.71 | $19.71 | $19.69 | $19.69 | $19.35 | 485 |
| 2016-05-09 | $19.71 | $19.71 | $19.64 | $19.68 | $19.34 | 5,006 |
| 2016-05-06 | $19.71 | $19.71 | $19.71 | $19.71 | $19.36 | 141 |
| 2016-05-05 | $19.71 | $19.71 | $19.70 | $19.71 | $19.36 | 828 |
| 2016-05-04 | $19.67 | $19.67 | $19.55 | $19.55 | $19.21 | 1,016 |
| 2016-05-03 | $19.69 | $19.69 | $19.69 | $19.69 | $19.34 | 198 |
| 2016-05-02 | $19.69 | $19.69 | $19.69 | $19.69 | $19.34 | 112 |
| 2016-04-29 | $19.69 | $19.69 | $19.69 | $19.69 | $19.34 | 4,366 |
| 2016-04-28 | $19.62 | $19.62 | $19.62 | $19.62 | $19.28 | 20 |
| 2016-04-27 | $19.66 | $19.66 | $19.62 | $19.62 | $19.28 | 1,650 |
| 2016-04-26 | $19.63 | $19.63 | $19.63 | $19.63 | $19.28 | 6 |
| 2016-04-25 | $19.65 | $19.65 | $19.63 | $19.63 | $19.28 | 1,464 |
| 2016-04-22 | $19.60 | $19.65 | $19.60 | $19.65 | $19.31 | 911 |
| 2016-04-21 | $19.65 | $19.65 | $19.65 | $19.65 | $19.31 | 12,554 |
| 2016-04-20 | $19.65 | $19.65 | $19.56 | $19.56 | $19.22 | 330 |
| 2016-04-19 | $19.52 | $19.52 | $19.52 | $19.52 | $19.18 | 214 |
| 2016-04-18 | $19.65 | $19.65 | $19.65 | $19.65 | $19.31 | 308 |
| 2016-04-15 | $19.64 | $19.64 | $19.52 | $19.52 | $19.18 | 2,882 |
| 2016-04-14 | $19.51 | $19.66 | $19.51 | $19.52 | $19.18 | 2,167 |
| 2016-04-13 | $19.58 | $19.58 | $19.58 | $19.58 | $19.24 | 165 |
| 2016-04-12 | $19.70 | $19.70 | $19.70 | $19.70 | $19.36 | 110 |
| 2016-04-11 | $19.70 | $19.70 | $19.70 | $19.70 | $19.36 | 56 |
| 2016-04-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.36 | 232 |
| 2016-04-07 | $19.69 | $19.69 | $19.69 | $19.69 | $19.35 | 26 |
| 2016-04-06 | $19.69 | $19.69 | $19.69 | $19.69 | $19.35 | 7 |
| 2016-04-05 | $19.64 | $19.69 | $19.64 | $19.69 | $19.35 | 935 |
| 2016-04-04 | $19.73 | $19.73 | $19.73 | $19.73 | $19.38 | 75 |
| 2016-04-01 | $19.73 | $19.73 | $19.73 | $19.73 | $19.38 | 128 |
| 2016-03-31 | $19.57 | $19.57 | $19.57 | $19.57 | $19.23 | 256 |
| 2016-03-30 | $19.70 | $19.70 | $19.70 | $19.70 | $19.36 | 188 |
| 2016-03-29 | $19.65 | $19.65 | $19.65 | $19.65 | $19.31 | 190 |
| 2016-03-28 | $19.64 | $19.64 | $19.48 | $19.48 | $19.14 | 456 |
| 2016-03-24 | $19.60 | $19.60 | $19.60 | $19.60 | $19.26 | 963 |
| 2016-03-23 | $19.64 | $19.64 | $19.64 | $19.64 | $19.30 | 113 |
| 2016-03-22 | $19.64 | $19.64 | $19.64 | $19.64 | $19.30 | 569 |
| 2016-03-21 | $19.49 | $19.49 | $19.49 | $19.49 | $19.15 | 332 |
| 2016-03-18 | $19.60 | $19.60 | $19.60 | $19.60 | $19.26 | 173 |
| 2016-03-17 | $19.60 | $19.60 | $19.60 | $19.60 | $19.26 | 63 |
| 2016-03-16 | $19.60 | $19.60 | $19.60 | $19.60 | $19.26 | 173 |
| 2016-03-15 | $19.42 | $19.42 | $19.35 | $19.35 | $19.01 | 405 |
| 2016-03-14 | $19.37 | $19.37 | $19.37 | $19.37 | $19.03 | 72 |
| 2016-03-11 | $19.37 | $19.37 | $19.37 | $19.37 | $19.03 | 75 |
| 2016-03-10 | $19.37 | $19.37 | $19.37 | $19.37 | $19.03 | 218 |
| 2016-03-09 | $19.39 | $19.48 | $19.39 | $19.48 | $19.14 | 729 |
| 2016-03-08 | $19.41 | $19.41 | $19.38 | $19.38 | $19.04 | 808 |
| 2016-03-07 | $19.37 | $19.37 | $19.36 | $19.36 | $19.02 | 372 |
| 2016-03-04 | $19.54 | $19.54 | $19.54 | $19.54 | $19.20 | 342 |
| 2016-03-03 | $19.35 | $19.35 | $19.35 | $19.35 | $19.01 | 27 |
| 2016-03-02 | $19.35 | $19.35 | $19.35 | $19.35 | $19.01 | 337 |
| 2016-03-01 | $19.51 | $19.51 | $19.39 | $19.39 | $19.05 | 557 |
| 2016-02-29 | $19.50 | $19.50 | $19.38 | $19.38 | $19.04 | 818 |
| 2016-02-26 | $19.36 | $19.36 | $19.36 | $19.36 | $19.02 | 345 |
| 2016-02-25 | $19.41 | $19.41 | $19.36 | $19.41 | $19.07 | 1,721 |
| 2016-02-24 | $19.39 | $19.39 | $19.35 | $19.35 | $19.01 | 1,334 |
| 2016-02-23 | $19.42 | $19.42 | $19.42 | $19.42 | $19.08 | 23 |
| 2016-02-22 | $19.42 | $19.42 | $19.42 | $19.42 | $19.08 | 130 |
| 2016-02-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.08 | 816 |
| 2016-02-18 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 160 |
| 2016-02-17 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 318 |
| 2016-02-16 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 275 |
| 2016-02-12 | $19.33 | $19.33 | $19.30 | $19.31 | $18.97 | 1,104 |
| 2016-02-11 | $19.42 | $19.42 | $19.42 | $19.42 | $19.08 | 231 |
| 2016-02-10 | $19.41 | $19.41 | $19.27 | $19.27 | $18.93 | 914 |
| 2016-02-09 | $19.26 | $19.40 | $19.26 | $19.40 | $19.06 | 442 |
| 2016-02-08 | $19.46 | $19.46 | $19.46 | $19.46 | $19.12 | 64 |
| 2016-02-05 | $19.46 | $19.46 | $19.30 | $19.46 | $19.12 | 1,883 |
| 2016-02-04 | $19.47 | $19.47 | $19.47 | $19.47 | $19.13 | 128 |
| 2016-02-03 | $19.49 | $19.49 | $19.42 | $19.47 | $19.13 | 1,297 |
| 2016-02-02 | $19.46 | $19.46 | $19.46 | $19.46 | $19.12 | 200 |
| 2016-02-01 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 240 |
| 2016-01-29 | $19.43 | $19.47 | $19.33 | $19.33 | $18.99 | 976 |
| 2016-01-28 | $19.44 | $19.44 | $19.31 | $19.31 | $18.98 | 479 |
| 2016-01-27 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 600 |
| 2016-01-26 | $19.26 | $19.41 | $19.26 | $19.31 | $18.97 | 3,102 |
| 2016-01-25 | $19.26 | $19.40 | $19.26 | $19.40 | $19.06 | 1,666 |
| 2016-01-22 | $19.25 | $19.39 | $19.25 | $19.39 | $19.05 | 685 |
| 2016-01-21 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 112 |
| 2016-01-20 | $19.39 | $19.41 | $19.39 | $19.41 | $19.07 | 2,224 |
| 2016-01-19 | $19.30 | $19.40 | $19.30 | $19.39 | $19.05 | 2,496 |
| 2016-01-15 | $19.28 | $19.29 | $19.28 | $19.29 | $18.95 | 1,248 |
| 2016-01-14 | $19.39 | $19.39 | $19.39 | $19.39 | $19.05 | 33 |
| 2016-01-13 | $19.39 | $19.39 | $19.39 | $19.39 | $19.05 | 181 |
| 2016-01-12 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 232 |
| 2016-01-11 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 342 |
| 2016-01-08 | $19.26 | $19.28 | $19.25 | $19.27 | $18.93 | 3,292 |
| 2016-01-07 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 84 |
| 2016-01-06 | $19.41 | $19.41 | $19.26 | $19.41 | $19.07 | 1,756 |
| 2016-01-05 | $19.28 | $19.28 | $19.27 | $19.27 | $18.93 | 1,553 |
| 2016-01-04 | $19.41 | $19.41 | $19.26 | $19.26 | $18.92 | 1,723 |
| 2015-12-31 | $19.35 | $19.35 | $19.35 | $19.35 | $19.01 | 7,319 |
| 2015-12-30 | $19.21 | $19.32 | $19.21 | $19.21 | $18.88 | 2,264 |
| 2015-12-29 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 67 |
| 2015-12-28 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 797 |
| 2015-12-24 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 42 |
| 2015-12-23 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 59 |
| 2015-12-22 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 53 |
| 2015-12-21 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 389 |
| 2015-12-18 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 404 |
| 2015-12-17 | $19.32 | $19.32 | $19.30 | $19.30 | $18.96 | 334 |
| 2015-12-16 | $19.20 | $19.20 | $19.20 | $19.20 | $18.87 | 10 |
| 2015-12-15 | $19.23 | $19.24 | $19.20 | $19.20 | $18.87 | 2,607 |
| 2015-12-14 | $19.24 | $19.24 | $19.24 | $19.24 | $18.90 | 135 |
| 2015-12-11 | $19.24 | $19.24 | $19.24 | $19.24 | $18.90 | 139 |
| 2015-12-10 | $19.23 | $19.34 | $19.22 | $19.24 | $18.90 | 3,696 |
| 2015-12-09 | $19.26 | $19.26 | $19.26 | $19.26 | $18.92 | 143 |
| 2015-12-08 | $19.26 | $19.26 | $19.26 | $19.26 | $18.92 | 325 |
| 2015-12-07 | $19.36 | $19.36 | $19.36 | $19.36 | $19.02 | 400 |
| 2015-12-04 | $19.27 | $19.29 | $19.27 | $19.28 | $18.94 | 820 |
| 2015-12-03 | $19.38 | $19.38 | $19.34 | $19.34 | $19.00 | 614 |
| 2015-12-02 | $19.33 | $19.33 | $19.33 | $19.33 | $18.99 | 79 |
| 2015-12-01 | $19.30 | $19.33 | $19.30 | $19.33 | $18.99 | 552 |
| 2015-11-30 | $19.45 | $19.45 | $19.32 | $19.32 | $18.98 | 767 |
| 2015-11-27 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 43 |
| 2015-11-25 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 471 |
| 2015-11-24 | $19.28 | $19.28 | $19.28 | $19.28 | $18.94 | 495 |
| 2015-11-23 | $19.27 | $19.27 | $19.27 | $19.27 | $18.93 | 375 |
| 2015-11-20 | $19.36 | $19.36 | $19.36 | $19.36 | $19.02 | 14 |
| 2015-11-19 | $19.36 | $19.36 | $19.36 | $19.36 | $19.02 | 48 |
| 2015-11-18 | $19.23 | $19.36 | $19.23 | $19.36 | $19.02 | 884 |
| 2015-11-17 | $19.23 | $19.23 | $19.23 | $19.23 | $18.89 | 279 |
| 2015-11-16 | $19.36 | $19.36 | $19.24 | $19.36 | $19.02 | 1,477 |
| 2015-11-13 | $19.38 | $19.38 | $19.27 | $19.27 | $18.94 | 1,802 |
| 2015-11-12 | $19.35 | $19.35 | $19.33 | $19.33 | $18.99 | 714 |
| 2015-11-11 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 0 |
| 2015-11-10 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 435 |
| 2015-11-09 | $19.36 | $19.36 | $19.36 | $19.36 | $19.02 | 57 |
| 2015-11-06 | $19.22 | $19.36 | $19.22 | $19.36 | $19.02 | 496 |
| 2015-11-05 | $19.46 | $19.46 | $19.46 | $19.46 | $19.12 | 223 |
| 2015-11-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 37 |
| 2015-11-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 726 |
| 2015-11-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 95 |
| 2015-10-30 | $19.45 | $19.45 | $19.45 | $19.45 | $19.11 | 237 |
| 2015-10-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 70 |
| 2015-10-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 165 |
| 2015-10-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 192 |
| 2015-10-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 33 |
| 2015-10-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 223 |
| 2015-10-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 62 |
| 2015-10-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 27 |
| 2015-10-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 2 |
| 2015-10-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.16 | 152 |
| 2015-10-16 | $19.51 | $19.51 | $19.51 | $19.51 | $19.17 | 136 |
| 2015-10-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.21 | 70 |
| 2015-10-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.21 | 300 |
| 2015-10-13 | $19.49 | $19.49 | $19.49 | $19.49 | $19.15 | 26 |
| 2015-10-12 | $19.49 | $19.49 | $19.49 | $19.49 | $19.15 | 0 |
| 2015-10-09 | $19.49 | $19.49 | $19.49 | $19.49 | $19.15 | 47 |
| 2015-10-08 | $19.54 | $19.54 | $19.49 | $19.49 | $19.15 | 278 |
| 2015-10-07 | $19.44 | $19.44 | $19.44 | $19.44 | $19.09 | 86 |
| 2015-10-06 | $19.44 | $19.44 | $19.44 | $19.44 | $19.09 | 3 |
| 2015-10-05 | $19.52 | $19.52 | $19.35 | $19.44 | $19.09 | 506 |
| 2015-10-02 | $19.28 | $19.28 | $19.28 | $19.28 | $18.95 | 215 |
| 2015-10-01 | $19.28 | $19.28 | $19.28 | $19.28 | $18.95 | 145 |
| 2015-09-30 | $19.36 | $19.36 | $19.28 | $19.28 | $18.95 | 512 |
| 2015-09-29 | $19.25 | $19.34 | $19.25 | $19.34 | $19.00 | 481 |
| 2015-09-28 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 280 |
| 2015-09-25 | $19.43 | $19.43 | $19.43 | $19.43 | $19.09 | 208 |
| 2015-09-24 | $19.28 | $19.28 | $19.28 | $19.28 | $18.94 | 139 |
| 2015-09-23 | $19.28 | $19.28 | $19.28 | $19.28 | $18.94 | 8 |
| 2015-09-22 | $19.38 | $19.38 | $19.28 | $19.28 | $18.94 | 1,354 |
| 2015-09-21 | $19.37 | $19.37 | $19.28 | $19.28 | $18.95 | 504 |
| 2015-09-18 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 47 |
| 2015-09-17 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 16 |
| 2015-09-16 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 14 |
| 2015-09-15 | $19.26 | $19.38 | $19.26 | $19.38 | $19.04 | 355 |
| 2015-09-14 | $19.29 | $19.29 | $19.29 | $19.29 | $18.95 | 272 |
| 2015-09-11 | $19.41 | $19.41 | $19.41 | $19.41 | $19.07 | 390 |
| 2015-09-10 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 1 |
| 2015-09-09 | $19.40 | $19.40 | $19.40 | $19.40 | $19.06 | 336 |
| 2015-09-08 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 33 |
| 2015-09-04 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 1 |
| 2015-09-03 | $19.32 | $19.32 | $19.32 | $19.32 | $18.98 | 295 |
| 2015-09-02 | $19.46 | $19.46 | $19.46 | $19.46 | $19.12 | 119 |
| 2015-09-01 | $19.46 | $19.46 | $19.46 | $19.46 | $19.12 | 1,417 |
| 2015-08-31 | $19.35 | $19.35 | $19.35 | $19.35 | $19.01 | 115 |
| 2015-08-28 | $19.35 | $19.35 | $19.35 | $19.35 | $19.01 | 21 |
| 2015-08-26 | $19.38 | $19.38 | $19.38 | $19.38 | $19.04 | 223 |