ALPS SECTOR LEADERS ETF (SLDR) Exchange: NYSE ARCA
Data as of June 25, 2025
$50.23 ($0.02) 0.04%
ALPS SECTOR LEADERS ETF - Daily Information
Click for more stock information on ALPS SECTOR LEADERS ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $50.23 |
| Previous Close | $50.23 |
| High | $50.23 |
| Low | $50.23 |
| Adjusted Open | $50.23 |
| Previous Adjusted Close | $50.23 |
| Adjusted High | $50.23 |
| Adjusted Low | $50.23 |
Invest in ALPS SECTOR LEADERS ETF (SLDR)
Historical Stock Data for ALPS SECTOR LEADERS ETF (SLDR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 57 |
| 2025-06-24 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 6 |
| 2025-06-23 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 1,750 |
| 2025-06-20 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 23 |
| 2025-06-18 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 6 |
| 2025-06-17 | $50.10 | $50.10 | $50.08 | $50.08 | $50.08 | 1,840 |
| 2025-06-16 | $50.08 | $50.08 | $50.05 | $50.05 | $50.05 | 291 |
| 2025-06-13 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 3 |
| 2025-06-12 | $50.10 | $50.10 | $50.08 | $50.08 | $50.08 | 455 |
| 2025-06-11 | $50.01 | $50.03 | $50.01 | $50.03 | $50.03 | 112 |
| 2025-06-10 | $49.95 | $49.99 | $49.95 | $49.99 | $49.99 | 412 |
| 2025-06-09 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 132 |
| 2025-06-06 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 19 |
| 2025-06-05 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 172 |
| 2025-06-04 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 7 |
| 2025-06-03 | $50.01 | $50.02 | $49.99 | $49.99 | $49.99 | 396 |
| 2025-06-02 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 17 |
| 2025-05-30 | $50.18 | $50.18 | $50.17 | $50.17 | $50.01 | 108 |
| 2025-05-29 | $50.13 | $50.13 | $50.12 | $50.12 | $49.96 | 781 |
| 2025-05-28 | $50.08 | $50.08 | $50.08 | $50.08 | $49.92 | 54 |
| 2025-05-27 | $50.09 | $50.12 | $50.09 | $50.12 | $49.96 | 1,743 |
| 2025-05-23 | $50.10 | $50.10 | $50.10 | $50.10 | $49.94 | 908 |
| 2025-05-22 | $50.07 | $50.07 | $50.07 | $50.07 | $49.91 | 437 |
| 2025-05-21 | $50.05 | $50.05 | $50.04 | $50.04 | $49.88 | 2,984 |
| 2025-05-20 | $50.06 | $50.06 | $50.06 | $50.06 | $49.90 | 124 |
| 2025-05-19 | $50.06 | $50.06 | $50.06 | $50.06 | $49.90 | 158 |
| 2025-05-16 | $50.03 | $50.03 | $50.03 | $50.03 | $49.87 | 47 |
| 2025-05-15 | $50.04 | $50.04 | $50.04 | $50.04 | $49.88 | 96 |
| 2025-05-14 | $49.96 | $49.96 | $49.96 | $49.96 | $49.80 | 188 |
| 2025-05-13 | $50.04 | $50.04 | $49.99 | $49.99 | $49.83 | 376 |
| 2025-05-12 | $49.99 | $50.00 | $49.99 | $50.00 | $49.84 | 368 |
| 2025-05-09 | $50.09 | $50.09 | $50.09 | $50.09 | $49.93 | 151 |
| 2025-05-08 | $50.08 | $50.08 | $50.07 | $50.07 | $49.91 | 604 |
| 2025-05-07 | $50.16 | $50.16 | $50.15 | $50.15 | $49.99 | 1,117 |
| 2025-05-06 | $50.15 | $50.15 | $50.14 | $50.14 | $49.98 | 271 |
| 2025-05-05 | $50.11 | $50.11 | $50.11 | $50.11 | $49.95 | 371 |
| 2025-05-02 | $50.11 | $50.15 | $50.11 | $50.14 | $49.98 | 2,917 |
| 2025-05-01 | $50.27 | $50.27 | $50.19 | $50.19 | $50.03 | 816 |
| 2025-04-30 | $50.40 | $50.41 | $50.16 | $50.40 | $50.08 | 5,306 |
| 2025-04-29 | $50.36 | $50.42 | $50.36 | $50.38 | $50.06 | 3,604 |
| 2025-04-28 | $50.33 | $50.34 | $50.33 | $50.34 | $50.02 | 507 |
| 2025-04-25 | $50.25 | $50.33 | $50.25 | $50.29 | $49.97 | 6,984 |
| 2025-04-24 | $50.24 | $50.26 | $50.23 | $50.23 | $49.91 | 1,077 |
| 2025-04-23 | $50.17 | $50.17 | $50.17 | $50.17 | $49.85 | 5 |
| 2025-04-22 | $50.23 | $50.23 | $50.20 | $50.20 | $49.88 | 381 |
| 2025-04-21 | $50.24 | $50.27 | $50.20 | $50.23 | $49.91 | 1,295 |
| 2025-04-17 | $50.22 | $50.26 | $50.21 | $50.21 | $49.89 | 4,478 |
| 2025-04-16 | $50.17 | $50.23 | $50.17 | $50.20 | $49.88 | 30,435 |
| 2025-04-15 | $50.13 | $50.18 | $50.13 | $50.14 | $49.82 | 2,080 |
| 2025-04-14 | $50.14 | $50.14 | $50.14 | $50.14 | $49.82 | 69 |
| 2025-04-11 | $50.09 | $50.09 | $50.05 | $50.05 | $49.73 | 5,922 |
| 2025-04-10 | $50.15 | $50.16 | $50.15 | $50.16 | $49.84 | 292 |
| 2025-04-09 | $50.20 | $50.20 | $49.88 | $50.09 | $49.77 | 1,772 |
| 2025-04-08 | $50.21 | $50.26 | $50.19 | $50.23 | $49.91 | 2,829 |
| 2025-04-07 | $50.27 | $50.27 | $50.18 | $50.18 | $49.86 | 107 |
| 2025-04-04 | $50.40 | $50.40 | $50.22 | $50.27 | $49.95 | 8,372 |
| 2025-04-03 | $50.22 | $50.22 | $50.20 | $50.22 | $49.90 | 680 |
| 2025-04-02 | $50.10 | $50.17 | $50.05 | $50.06 | $49.74 | 3,649 |
| 2025-04-01 | $50.07 | $50.11 | $50.06 | $50.06 | $49.74 | 900 |
| 2025-03-31 | $50.22 | $50.24 | $50.20 | $50.20 | $49.72 | 1,512 |
| 2025-03-28 | $50.19 | $50.20 | $50.19 | $50.19 | $50.19 | 277 |
| 2025-03-27 | $50.09 | $50.12 | $50.09 | $50.10 | $50.10 | 10,582 |
| 2025-03-26 | $50.08 | $50.08 | $50.07 | $50.07 | $50.07 | 102 |
| 2025-03-25 | $50.09 | $50.13 | $50.09 | $50.09 | $50.09 | 3,453 |
| 2025-03-24 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 45 |
| 2025-03-21 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 1 |
| 2025-03-20 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 0 |
| 2025-03-19 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 2 |
| 2025-03-18 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 113 |
| 2025-03-17 | $50.03 | $50.03 | $49.99 | $49.99 | $49.99 | 113 |
| 2025-03-14 | $50.05 | $50.05 | $50.03 | $50.03 | $50.03 | 102 |
| 2025-03-13 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 15 |
| 2025-03-12 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 12 |
| 2025-03-11 | $50.12 | $50.12 | $50.08 | $50.08 | $50.08 | 314 |
| 2025-03-10 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 31 |
| 2025-03-07 | $50.07 | $50.07 | $49.99 | $49.99 | $49.99 | 101 |
| 2025-03-06 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 104 |
| 2025-03-05 | $50.03 | $50.03 | $49.97 | $49.97 | $49.97 | 163 |
| 2025-03-04 | $50.08 | $50.11 | $50.03 | $50.04 | $50.04 | 305 |
| 2025-03-03 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 370 |
| 2025-02-28 | $50.16 | $50.18 | $50.16 | $50.16 | $49.99 | 5,557 |
| 2025-02-27 | $50.12 | $50.12 | $50.11 | $50.11 | $49.94 | 1,705 |
| 2025-02-26 | $50.11 | $50.43 | $50.11 | $50.12 | $49.95 | 4,178 |
| 2025-02-25 | $50.10 | $50.10 | $50.10 | $50.10 | $49.93 | 309 |
| 2025-02-24 | $50.07 | $50.07 | $50.07 | $50.07 | $49.90 | 62 |
| 2025-02-21 | $50.04 | $50.06 | $50.04 | $50.06 | $49.89 | 2,212 |
| 2025-02-20 | $50.01 | $50.01 | $50.01 | $50.01 | $49.84 | 33 |
| 2025-02-19 | $50.00 | $50.00 | $50.00 | $50.00 | $49.83 | 94 |
| 2025-02-18 | $49.98 | $49.99 | $49.98 | $49.99 | $49.82 | 107 |
| 2025-02-14 | $50.01 | $50.01 | $50.01 | $50.01 | $49.84 | 61 |
| 2025-02-13 | $49.94 | $49.97 | $49.94 | $49.97 | $49.80 | 613 |
| 2025-02-12 | $49.92 | $49.93 | $49.92 | $49.93 | $49.76 | 305 |
| 2025-02-11 | $49.94 | $49.96 | $49.94 | $49.96 | $49.79 | 210 |
| 2025-02-10 | $49.95 | $49.96 | $49.95 | $49.96 | $49.79 | 111 |
| 2025-02-07 | $49.94 | $49.95 | $49.94 | $49.95 | $49.78 | 426 |
| 2025-02-06 | $49.95 | $49.97 | $49.95 | $49.97 | $49.80 | 1,403 |
| 2025-02-05 | $49.96 | $49.97 | $49.96 | $49.97 | $49.80 | 714 |
| 2025-02-04 | $49.95 | $49.95 | $49.94 | $49.94 | $49.77 | 262 |
| 2025-02-03 | $49.94 | $49.94 | $49.92 | $49.93 | $49.76 | 4,011 |
| 2025-01-31 | $50.10 | $50.10 | $50.10 | $50.10 | $49.77 | 516 |
| 2025-01-30 | $50.09 | $50.09 | $50.09 | $50.09 | $49.75 | 8 |
| 2025-01-29 | $50.09 | $50.10 | $50.08 | $50.08 | $49.75 | 1,418 |
| 2025-01-28 | $50.07 | $50.09 | $50.07 | $50.08 | $49.75 | 2,492 |
| 2025-01-27 | $50.08 | $50.08 | $50.08 | $50.08 | $49.75 | 384 |
| 2025-01-24 | $50.06 | $50.38 | $50.06 | $50.06 | $49.73 | 4,619 |
| 2025-01-23 | $50.02 | $50.02 | $50.02 | $50.02 | $49.69 | 61 |
| 2025-01-22 | $50.02 | $50.02 | $50.02 | $50.02 | $49.69 | 1,305 |
| 2025-01-21 | $50.00 | $50.01 | $50.00 | $50.01 | $49.68 | 1,305 |
| 2025-01-17 | $50.02 | $50.02 | $49.98 | $50.00 | $49.67 | 9,083 |
| 2025-01-16 | $50.01 | $50.01 | $50.00 | $50.00 | $49.68 | 190 |
| 2025-01-15 | $49.98 | $49.99 | $49.98 | $49.99 | $49.66 | 252 |
| 2025-01-14 | $49.95 | $49.95 | $49.93 | $49.95 | $49.62 | 2,413 |
| 2025-01-13 | $49.93 | $49.97 | $49.93 | $49.93 | $49.60 | 2,983 |
| 2025-01-10 | $50.24 | $50.24 | $49.94 | $49.94 | $49.61 | 636 |
| 2025-01-08 | $49.96 | $49.96 | $49.96 | $49.96 | $49.63 | 441 |
| 2025-01-07 | $49.94 | $49.95 | $49.94 | $49.94 | $49.61 | 1,193 |
| 2025-01-06 | $49.94 | $49.95 | $49.94 | $49.95 | $49.62 | 628 |
| 2025-01-03 | $49.95 | $49.95 | $49.93 | $49.93 | $49.60 | 509 |
| 2025-01-02 | $49.93 | $49.93 | $49.93 | $49.93 | $49.60 | 368 |
| 2024-12-31 | $49.94 | $49.94 | $49.92 | $49.94 | $49.61 | 2,282 |
| 2024-12-30 | $49.91 | $49.91 | $49.91 | $49.91 | $49.58 | 18 |
| 2024-12-27 | $50.03 | $50.04 | $50.03 | $50.04 | $49.55 | 3,350 |
| 2024-12-26 | $50.01 | $50.01 | $50.01 | $50.01 | $49.52 | 10 |
| 2024-12-24 | $50.01 | $50.01 | $49.99 | $49.99 | $49.50 | 1,561 |
| 2024-12-23 | $49.99 | $49.99 | $49.99 | $49.99 | $49.50 | 46 |
| 2024-12-20 | $50.00 | $50.00 | $50.00 | $50.00 | $49.51 | 97,858 |
| 2024-12-19 | $49.97 | $49.97 | $49.97 | $49.97 | $49.48 | 480 |
| 2024-12-18 | $49.95 | $49.95 | $49.94 | $49.94 | $49.46 | 249 |
| 2024-12-17 | $49.99 | $49.99 | $49.99 | $49.99 | $49.50 | 32 |
| 2024-12-16 | $49.98 | $49.98 | $49.98 | $49.98 | $49.49 | 12 |
| 2024-12-13 | $49.97 | $49.97 | $49.97 | $49.97 | $49.48 | 1 |
| 2024-12-12 | $49.97 | $49.97 | $49.97 | $49.97 | $49.48 | 83 |
| 2024-12-11 | $49.97 | $49.98 | $49.97 | $49.98 | $49.49 | 330 |
| 2024-12-10 | $49.96 | $49.97 | $49.96 | $49.97 | $49.48 | 303 |
| 2024-12-09 | $49.95 | $49.98 | $49.95 | $49.98 | $49.49 | 706 |
| 2024-12-06 | $49.98 | $49.98 | $49.97 | $49.98 | $49.49 | 412 |
| 2024-12-05 | $49.91 | $49.94 | $49.91 | $49.94 | $49.45 | 225 |
| 2024-12-04 | $49.94 | $49.94 | $49.94 | $49.94 | $49.45 | 10 |
| 2024-12-03 | $50.07 | $50.07 | $50.07 | $50.07 | $49.42 | 322 |
| 2024-12-02 | $50.03 | $50.06 | $50.03 | $50.06 | $49.41 | 4,007 |
| 2024-11-29 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 5 |
| 2024-11-27 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 441 |
| 2024-11-26 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 0 |
| 2024-11-25 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 0 |
| 2024-11-22 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 100 |
| 2024-11-21 | $49.91 | $49.94 | $49.91 | $49.94 | $49.94 | 100 |
| 2024-11-20 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 1 |
| 2024-11-19 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 1 |
| 2024-11-18 | $49.96 | $50.00 | $49.96 | $49.99 | $49.99 | 3,904 |
| 2024-11-15 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 4 |
| 2024-11-14 | $49.92 | $49.92 | $49.91 | $49.91 | $49.91 | 102 |
| 2024-11-13 | $49.93 | $49.93 | $49.93 | $49.93 | $49.93 | 51 |
| 2024-11-12 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 1 |
| 2024-11-11 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 203 |
| 2024-11-08 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 2 |
| 2024-11-07 | $49.89 | $49.93 | $49.89 | $49.93 | $49.93 | 912 |
| 2024-11-06 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 45 |
| 2024-11-05 | $49.91 | $49.91 | $49.91 | $49.91 | $49.91 | 1 |
| 2024-11-04 | $50.04 | $50.04 | $50.02 | $50.02 | $49.92 | 404 |
| 2024-11-01 | $50.03 | $50.03 | $50.00 | $50.00 | $50.00 | 640 |
| 2024-10-31 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 2 |
| 2024-10-30 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 102 |
| 2024-10-29 | $49.99 | $50.01 | $49.99 | $50.01 | $50.01 | 102 |
| 2024-10-28 | $49.99 | $50.00 | $49.99 | $50.00 | $50.00 | 203 |
| 2024-10-25 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 103 |
| 2024-10-24 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 55 |
| 2024-10-23 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 55 |
| 2024-10-22 | $50.00 | $50.01 | $50.00 | $50.01 | $50.01 | 741 |
| 2024-10-21 | $50.01 | $50.06 | $50.01 | $50.02 | $50.02 | 3,566 |
| 2024-10-18 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 13 |
| 2024-10-17 | $50.02 | $50.07 | $50.02 | $50.03 | $50.03 | 15,800 |
| 2024-10-16 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 17,200 |
| 2024-10-15 | $50.02 | $50.03 | $50.02 | $50.03 | $50.03 | 17,200 |
| 2024-10-14 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 14 |
| 2024-10-11 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 206 |
| 2024-10-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 7 |
| 2024-10-09 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 3 |
| 2024-10-08 | $49.97 | $50.02 | $49.97 | $49.99 | $49.99 | 5,260 |
| 2024-10-07 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 78 |
| 2024-10-04 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 2 |
| 2024-10-03 | $50.12 | $50.12 | $50.12 | $50.12 | $50.12 | 26 |
| 2024-10-02 | $50.23 | $50.23 | $50.23 | $50.23 | $50.15 | 50 |
| 2024-10-01 | $50.23 | $50.23 | $50.23 | $50.23 | $50.16 | 50 |
| 2024-09-30 | $50.22 | $50.22 | $50.22 | $50.22 | $50.14 | 2 |
| 2024-09-27 | $50.25 | $50.25 | $50.25 | $50.25 | $50.18 | 50 |
| 2024-09-26 | $50.21 | $50.21 | $50.21 | $50.21 | $50.13 | 50 |
| 2024-09-25 | $50.25 | $50.25 | $50.23 | $50.23 | $50.23 | 111 |
| 2024-09-24 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 24 |
| 2024-09-23 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 24 |
| 2024-09-20 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 45 |
| 2024-09-19 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 6 |
| 2024-09-18 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 6 |
| 2024-09-17 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 203 |
| 2024-09-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 2 |
| 2024-09-13 | $50.16 | $50.16 | $50.16 | $50.16 | $50.16 | 401 |
| 2024-09-12 | $50.09 | $50.10 | $50.08 | $50.10 | $50.10 | 401 |
| 2024-09-11 | $50.09 | $50.09 | $50.09 | $50.09 | $50.09 | 102 |
| 2024-09-10 | $50.10 | $50.13 | $50.10 | $50.13 | $50.13 | 102 |
| 2016-04-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2016-03-31 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2016-03-30 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2016-03-29 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2016-03-28 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2016-03-24 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 3,306 |
| 2016-03-23 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-22 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-21 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-18 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-17 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-16 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-15 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-14 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-11 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-10 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-09 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-08 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-07 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-04 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2016-03-03 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 1,130 |
| 2016-03-02 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2016-03-01 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2016-02-29 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 2 |
| 2016-02-26 | $22.69 | $22.69 | $22.11 | $22.11 | $22.11 | 610 |
| 2016-02-25 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2016-02-24 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 100 |
| 2016-02-23 | $22.77 | $22.77 | $22.75 | $22.77 | $22.77 | 41,142 |
| 2016-02-22 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 3 |
| 2016-02-19 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 196 |
| 2016-02-18 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2016-02-17 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1,495 |
| 2016-02-16 | $22.21 | $23.22 | $22.21 | $22.60 | $22.60 | 1,900 |
| 2016-02-12 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 150 |
| 2016-02-11 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 45 |
| 2016-02-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2016-02-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 196 |
| 2016-02-08 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
| 2016-02-05 | $22.59 | $22.59 | $22.41 | $22.41 | $22.41 | 1,290 |
| 2016-02-04 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2016-02-03 | $22.27 | $22.37 | $22.27 | $22.37 | $22.37 | 280 |
| 2016-02-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 23 |
| 2016-02-01 | $23.58 | $23.58 | $22.55 | $22.55 | $22.55 | 1,390 |
| 2016-01-29 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 184 |
| 2016-01-28 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2016-01-27 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2016-01-26 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 4 |
| 2016-01-25 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 124 |
| 2016-01-22 | $21.86 | $21.86 | $21.85 | $21.85 | $21.85 | 1,197 |
| 2016-01-21 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 150 |
| 2016-01-20 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 5 |
| 2016-01-19 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2016-01-15 | $21.44 | $21.49 | $21.44 | $21.49 | $21.49 | 305 |
| 2016-01-14 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 4,164 |
| 2016-01-13 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2016-01-12 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 302 |
| 2016-01-11 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2016-01-08 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2016-01-07 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 799 |
| 2016-01-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2016-01-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 101 |
| 2016-01-04 | $23.20 | $23.28 | $23.17 | $23.28 | $23.28 | 842 |