MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF (THHY) Exchange: NYSE ARCA
Data as of May 17, 2024
$23.69 ($-0.08) -0.34%
MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF - Daily Information
Click for more stock information on MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $23.69 |
| Previous Close | $23.69 |
| High | $23.69 |
| Low | $23.69 |
| Adjusted Open | $23.69 |
| Previous Adjusted Close | $23.69 |
| Adjusted High | $23.69 |
| Adjusted Low | $23.69 |
Invest in MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF (THHY)
Historical Stock Data for MARKET VECTORS TREASURYHEDGED HIGH YIELD BOND ETF (THHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-29 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 1,932 |
| 2017-09-28 | $23.70 | $23.77 | $23.70 | $23.77 | $23.77 | 2,834 |
| 2017-09-27 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2017-09-26 | $23.71 | $23.76 | $23.71 | $23.76 | $23.76 | 642 |
| 2017-09-25 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 301 |
| 2017-09-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
| 2017-09-21 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2017-09-20 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2017-09-19 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2017-09-18 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
| 2017-09-15 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 383 |
| 2017-09-14 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2017-09-13 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2017-09-12 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2017-09-11 | $23.48 | $23.56 | $23.48 | $23.54 | $23.54 | 1,223 |
| 2017-09-08 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 3 |
| 2017-09-07 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 8 |
| 2017-09-06 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 1 |
| 2017-09-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1 |
| 2017-09-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 11 |
| 2017-08-31 | $23.49 | $23.49 | $23.49 | $23.49 | $23.40 | 3 |
| 2017-08-30 | $23.49 | $23.49 | $23.49 | $23.49 | $23.40 | 1 |
| 2017-08-29 | $23.50 | $23.50 | $23.49 | $23.49 | $23.40 | 401 |
| 2017-08-28 | $23.57 | $23.58 | $23.57 | $23.57 | $23.48 | 13,798 |
| 2017-08-25 | $23.52 | $23.52 | $23.52 | $23.52 | $23.43 | 204 |
| 2017-08-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.36 | 0 |
| 2017-08-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.36 | 287 |
| 2017-08-22 | $23.47 | $23.47 | $23.47 | $23.47 | $23.38 | 325 |
| 2017-08-21 | $23.40 | $23.40 | $23.37 | $23.37 | $23.28 | 1,725 |
| 2017-08-18 | $23.47 | $23.47 | $23.47 | $23.47 | $23.38 | 6 |
| 2017-08-17 | $23.47 | $23.47 | $23.47 | $23.47 | $23.38 | 1 |
| 2017-08-16 | $23.47 | $23.47 | $23.47 | $23.47 | $23.38 | 69 |
| 2017-08-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.38 | 104 |
| 2017-08-14 | $23.35 | $23.35 | $23.35 | $23.35 | $23.26 | 48 |
| 2017-08-11 | $23.35 | $23.35 | $23.35 | $23.35 | $23.26 | 2 |
| 2017-08-10 | $23.35 | $23.35 | $23.35 | $23.35 | $23.26 | 174 |
| 2017-08-09 | $23.49 | $23.49 | $23.49 | $23.49 | $23.40 | 106 |
| 2017-08-08 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 9 |
| 2017-08-07 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 12 |
| 2017-08-04 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 8 |
| 2017-08-03 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 0 |
| 2017-08-02 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 1 |
| 2017-08-01 | $23.73 | $23.73 | $23.73 | $23.73 | $23.64 | 100 |
| 2017-07-31 | $23.82 | $23.82 | $23.82 | $23.82 | $23.63 | 1 |
| 2017-07-28 | $23.82 | $23.82 | $23.82 | $23.82 | $23.63 | 12 |
| 2017-07-27 | $23.92 | $23.92 | $23.82 | $23.82 | $23.63 | 300 |
| 2017-07-26 | $23.89 | $23.89 | $23.89 | $23.89 | $23.70 | 10 |
| 2017-07-25 | $23.83 | $23.95 | $23.83 | $23.89 | $23.70 | 401 |
| 2017-07-24 | $23.77 | $23.77 | $23.77 | $23.77 | $23.58 | 9 |
| 2017-07-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.58 | 974 |
| 2017-07-20 | $23.81 | $23.81 | $23.81 | $23.81 | $23.62 | 29 |
| 2017-07-19 | $23.81 | $23.81 | $23.81 | $23.81 | $23.62 | 110 |
| 2017-07-18 | $23.71 | $23.71 | $23.71 | $23.71 | $23.52 | 1 |
| 2017-07-17 | $23.71 | $23.71 | $23.71 | $23.71 | $23.52 | 19 |
| 2017-07-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.52 | 3 |
| 2017-07-13 | $23.71 | $23.71 | $23.71 | $23.71 | $23.52 | 429 |
| 2017-07-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.51 | 89 |
| 2017-07-11 | $23.64 | $23.70 | $23.64 | $23.70 | $23.51 | 422 |
| 2017-07-10 | $23.63 | $23.71 | $23.63 | $23.63 | $23.44 | 1,432 |
| 2017-07-07 | $23.80 | $23.80 | $23.71 | $23.71 | $23.52 | 5,397 |
| 2017-07-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.26 | 1 |
| 2017-07-05 | $23.54 | $23.54 | $23.54 | $23.54 | $23.36 | 1 |
| 2017-07-03 | $23.54 | $23.54 | $23.54 | $23.54 | $23.36 | 1 |
| 2017-06-30 | $23.54 | $23.54 | $23.54 | $23.54 | $23.26 | 2 |
| 2017-06-29 | $23.54 | $23.54 | $23.54 | $23.54 | $23.26 | 0 |
| 2017-06-28 | $23.54 | $23.54 | $23.54 | $23.54 | $23.26 | 1 |
| 2017-06-27 | $23.54 | $23.54 | $23.54 | $23.54 | $23.26 | 2 |
| 2017-06-26 | $23.54 | $23.54 | $23.54 | $23.54 | $23.26 | 1 |
| 2017-06-23 | $23.54 | $23.54 | $23.54 | $23.54 | $23.26 | 811 |
| 2017-06-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.27 | 347 |
| 2017-06-21 | $23.61 | $23.61 | $23.61 | $23.61 | $23.33 | 4 |
| 2017-06-20 | $23.61 | $23.61 | $23.61 | $23.61 | $23.33 | 137 |
| 2017-06-19 | $23.69 | $23.69 | $23.69 | $23.69 | $23.41 | 1 |
| 2017-06-16 | $23.69 | $23.69 | $23.69 | $23.69 | $23.41 | 3 |
| 2017-06-15 | $23.68 | $23.70 | $23.68 | $23.69 | $23.41 | 1,694 |
| 2017-06-14 | $23.86 | $23.86 | $23.86 | $23.86 | $23.58 | 3 |
| 2017-06-13 | $23.86 | $23.86 | $23.86 | $23.86 | $23.58 | 405 |
| 2017-06-12 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 2 |
| 2017-06-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 2 |
| 2017-06-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 13 |
| 2017-06-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 3 |
| 2017-06-06 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 8 |
| 2017-06-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.54 | 302 |
| 2017-06-02 | $23.84 | $23.84 | $23.84 | $23.84 | $23.56 | 5 |
| 2017-06-01 | $23.84 | $23.84 | $23.84 | $23.84 | $23.56 | 3 |
| 2017-05-31 | $23.84 | $23.84 | $23.84 | $23.84 | $23.46 | 0 |
| 2017-05-30 | $23.84 | $23.84 | $23.84 | $23.84 | $23.46 | 1 |
| 2017-05-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.46 | 3 |
| 2017-05-25 | $23.84 | $23.84 | $23.84 | $23.84 | $23.46 | 1 |
| 2017-05-24 | $23.84 | $23.84 | $23.84 | $23.84 | $23.46 | 400 |
| 2017-05-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.18 | 0 |
| 2017-05-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.18 | 9 |
| 2017-05-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.18 | 0 |
| 2017-05-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.18 | 1 |
| 2017-05-17 | $23.60 | $23.61 | $23.55 | $23.55 | $23.18 | 1,116 |
| 2017-05-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.35 | 1 |
| 2017-05-15 | $23.72 | $23.72 | $23.72 | $23.72 | $23.35 | 2 |
| 2017-05-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.35 | 352 |
| 2017-05-11 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 5 |
| 2017-05-10 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 4 |
| 2017-05-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 0 |
| 2017-05-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 11 |
| 2017-05-05 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 54 |
| 2017-05-04 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 8 |
| 2017-05-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 0 |
| 2017-05-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 0 |
| 2017-05-01 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 23 |
| 2017-04-28 | $23.84 | $23.84 | $23.82 | $23.82 | $23.35 | 424 |
| 2017-04-27 | $23.79 | $23.79 | $23.79 | $23.79 | $23.32 | 198 |
| 2017-04-26 | $23.74 | $23.74 | $23.74 | $23.74 | $23.28 | 0 |
| 2017-04-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.28 | 0 |
| 2017-04-24 | $23.71 | $23.75 | $23.71 | $23.74 | $23.28 | 516 |
| 2017-04-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.14 | 0 |
| 2017-04-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.14 | 0 |
| 2017-04-19 | $23.60 | $23.60 | $23.60 | $23.60 | $23.14 | 0 |
| 2017-04-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.14 | 200 |
| 2017-04-17 | $23.60 | $23.60 | $23.60 | $23.60 | $23.14 | 1,317 |
| 2017-04-13 | $23.56 | $23.61 | $23.53 | $23.53 | $23.07 | 2,038 |
| 2017-04-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.16 | 100 |
| 2017-04-11 | $23.66 | $23.66 | $23.66 | $23.66 | $23.20 | 103 |
| 2017-04-10 | $23.72 | $23.76 | $23.72 | $23.76 | $23.30 | 1,112 |
| 2017-04-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.19 | 3 |
| 2017-04-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.19 | 10 |
| 2017-04-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.19 | 0 |
| 2017-04-04 | $23.65 | $23.65 | $23.65 | $23.65 | $23.19 | 157 |
| 2017-04-03 | $23.72 | $23.72 | $23.72 | $23.72 | $23.26 | 0 |
| 2017-03-31 | $23.72 | $23.72 | $23.72 | $23.72 | $23.16 | 184 |
| 2017-03-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.16 | 172 |
| 2017-03-29 | $23.51 | $23.51 | $23.51 | $23.51 | $22.96 | 1 |
| 2017-03-28 | $23.51 | $23.51 | $23.51 | $23.51 | $22.96 | 0 |
| 2017-03-27 | $23.51 | $23.51 | $23.51 | $23.51 | $22.96 | 0 |
| 2017-03-24 | $23.51 | $23.51 | $23.51 | $23.51 | $22.96 | 100 |
| 2017-03-23 | $23.52 | $23.52 | $23.52 | $23.52 | $22.97 | 450 |
| 2017-03-22 | $23.41 | $23.41 | $23.41 | $23.41 | $22.86 | 300 |
| 2017-03-21 | $23.69 | $23.69 | $23.69 | $23.69 | $23.13 | 100 |
| 2017-03-20 | $23.69 | $23.69 | $23.69 | $23.69 | $23.13 | 0 |
| 2017-03-17 | $23.69 | $23.69 | $23.69 | $23.69 | $23.13 | 50 |
| 2017-03-16 | $23.70 | $23.70 | $23.69 | $23.69 | $23.13 | 2,400 |
| 2017-03-15 | $23.56 | $23.56 | $23.56 | $23.56 | $23.00 | 0 |
| 2017-03-14 | $23.58 | $23.58 | $23.56 | $23.56 | $23.00 | 472 |
| 2017-03-13 | $23.69 | $23.69 | $23.69 | $23.69 | $23.13 | 52 |
| 2017-03-10 | $23.69 | $23.69 | $23.69 | $23.69 | $23.13 | 150 |
| 2017-03-09 | $23.57 | $23.57 | $23.57 | $23.57 | $23.01 | 8,599 |
| 2017-03-08 | $23.79 | $23.79 | $23.79 | $23.79 | $23.23 | 168 |
| 2017-03-07 | $24.02 | $24.02 | $24.02 | $24.02 | $23.45 | 2 |
| 2017-03-06 | $24.02 | $24.02 | $24.02 | $24.02 | $23.45 | 10 |
| 2017-03-03 | $24.02 | $24.02 | $24.02 | $24.02 | $23.45 | 0 |
| 2017-03-02 | $24.02 | $24.02 | $24.02 | $24.02 | $23.45 | 0 |
| 2017-03-01 | $24.02 | $24.02 | $24.02 | $24.02 | $23.45 | 2 |
| 2017-02-28 | $24.02 | $24.02 | $24.02 | $24.02 | $23.38 | 358 |
| 2017-02-27 | $23.92 | $23.92 | $23.92 | $23.92 | $23.29 | 284 |
| 2017-02-24 | $23.86 | $23.88 | $23.86 | $23.88 | $23.25 | 590 |
| 2017-02-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.36 | 205 |
| 2017-02-22 | $23.91 | $23.91 | $23.91 | $23.91 | $23.28 | 0 |
| 2017-02-21 | $23.83 | $23.91 | $23.83 | $23.91 | $23.28 | 684 |
| 2017-02-17 | $23.91 | $23.91 | $23.91 | $23.91 | $23.28 | 89 |
| 2017-02-16 | $23.91 | $23.91 | $23.91 | $23.91 | $23.28 | 9 |
| 2017-02-15 | $23.96 | $23.96 | $23.91 | $23.91 | $23.28 | 407 |
| 2017-02-14 | $23.91 | $23.91 | $23.91 | $23.91 | $23.28 | 280 |
| 2017-02-13 | $23.85 | $23.85 | $23.85 | $23.85 | $23.22 | 415 |
| 2017-02-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 0 |
| 2017-02-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 2 |
| 2017-02-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 15 |
| 2017-02-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 6 |
| 2017-02-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 11 |
| 2017-02-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 10 |
| 2017-02-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 0 |
| 2017-02-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.12 | 10 |
| 2017-01-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.03 | 104 |
| 2017-01-30 | $23.86 | $23.87 | $23.75 | $23.75 | $23.03 | 932 |
| 2017-01-27 | $23.80 | $23.92 | $23.79 | $23.92 | $23.20 | 1,389 |
| 2017-01-26 | $23.97 | $23.97 | $23.97 | $23.97 | $23.24 | 100 |
| 2017-01-25 | $23.79 | $23.79 | $23.79 | $23.79 | $23.07 | 194 |
| 2017-01-24 | $23.77 | $23.77 | $23.77 | $23.77 | $23.05 | 0 |
| 2017-01-23 | $23.74 | $23.77 | $23.74 | $23.77 | $23.05 | 1,204 |
| 2017-01-20 | $23.76 | $23.76 | $23.76 | $23.76 | $23.04 | 0 |
| 2017-01-19 | $23.76 | $23.76 | $23.76 | $23.76 | $23.04 | 1 |
| 2017-01-18 | $23.67 | $23.76 | $23.67 | $23.76 | $23.04 | 600 |
| 2017-01-17 | $23.73 | $23.74 | $23.60 | $23.66 | $22.94 | 3,053 |
| 2017-01-13 | $23.83 | $23.83 | $23.83 | $23.83 | $23.10 | 300 |
| 2017-01-12 | $23.73 | $23.77 | $23.73 | $23.77 | $23.05 | 700 |
| 2017-01-11 | $23.77 | $23.77 | $23.77 | $23.77 | $23.05 | 0 |
| 2017-01-10 | $23.77 | $23.77 | $23.77 | $23.77 | $23.05 | 219 |
| 2017-01-09 | $23.84 | $23.84 | $23.84 | $23.84 | $23.12 | 840 |
| 2017-01-06 | $23.78 | $23.78 | $23.78 | $23.78 | $23.06 | 16 |
| 2017-01-05 | $23.78 | $23.78 | $23.78 | $23.78 | $23.06 | 13 |
| 2017-01-04 | $23.78 | $23.78 | $23.78 | $23.78 | $23.06 | 341 |
| 2017-01-03 | $23.67 | $23.67 | $23.63 | $23.63 | $22.91 | 575 |
| 2016-12-30 | $23.67 | $23.67 | $23.67 | $23.67 | $22.95 | 43 |
| 2016-12-29 | $23.67 | $23.67 | $23.67 | $23.67 | $22.95 | 0 |
| 2016-12-28 | $23.83 | $23.83 | $23.67 | $23.67 | $22.95 | 2,017 |
| 2016-12-27 | $23.89 | $23.89 | $23.89 | $23.89 | $23.07 | 1,671 |
| 2016-12-23 | $23.85 | $23.86 | $23.85 | $23.86 | $23.04 | 1,412 |
| 2016-12-22 | $23.82 | $23.82 | $23.82 | $23.82 | $23.00 | 0 |
| 2016-12-21 | $23.79 | $23.82 | $23.79 | $23.82 | $23.00 | 2,829 |
| 2016-12-20 | $23.74 | $23.80 | $23.70 | $23.72 | $22.90 | 2,521 |
| 2016-12-19 | $23.75 | $23.75 | $23.75 | $23.75 | $22.94 | 0 |
| 2016-12-16 | $23.75 | $23.75 | $23.75 | $23.75 | $22.94 | 450 |
| 2016-12-15 | $23.73 | $23.74 | $23.69 | $23.74 | $22.93 | 1,124 |
| 2016-12-14 | $23.68 | $23.68 | $23.67 | $23.67 | $22.86 | 320 |
| 2016-12-13 | $23.61 | $24.32 | $23.61 | $23.67 | $22.86 | 20,131 |
| 2016-12-12 | $23.68 | $23.68 | $23.68 | $23.68 | $22.87 | 300 |
| 2016-12-09 | $23.64 | $23.64 | $23.64 | $23.64 | $22.83 | 403 |
| 2016-12-08 | $23.55 | $23.56 | $23.55 | $23.56 | $22.75 | 744 |
| 2016-12-07 | $23.63 | $23.63 | $23.62 | $23.62 | $22.81 | 757 |
| 2016-12-06 | $23.45 | $23.54 | $23.45 | $23.54 | $22.73 | 1,518 |
| 2016-12-05 | $23.41 | $23.41 | $23.41 | $23.41 | $22.61 | 345 |
| 2016-12-02 | $23.29 | $23.36 | $23.28 | $23.28 | $22.48 | 2,306 |
| 2016-12-01 | $23.36 | $23.36 | $23.36 | $23.36 | $22.56 | 1 |
| 2016-11-30 | $23.41 | $23.46 | $23.41 | $23.46 | $22.57 | 2,750 |
| 2016-11-29 | $23.39 | $23.41 | $23.39 | $23.41 | $22.52 | 1,031 |
| 2016-11-28 | $23.39 | $23.39 | $23.36 | $23.38 | $22.49 | 1,218 |
| 2016-11-25 | $23.43 | $23.43 | $23.36 | $23.36 | $22.48 | 5,736 |
| 2016-11-23 | $23.38 | $23.41 | $23.35 | $23.35 | $22.46 | 2,518 |
| 2016-11-22 | $23.32 | $23.33 | $23.29 | $23.30 | $22.41 | 1,201 |
| 2016-11-21 | $23.16 | $23.26 | $23.16 | $23.26 | $22.37 | 1,267 |
| 2016-11-18 | $23.17 | $23.18 | $23.09 | $23.18 | $22.30 | 1,177 |
| 2016-11-17 | $23.02 | $23.08 | $23.02 | $23.08 | $22.20 | 2,074 |
| 2016-11-16 | $23.07 | $23.09 | $22.95 | $23.00 | $22.13 | 2,551 |
| 2016-11-15 | $23.09 | $23.15 | $23.09 | $23.09 | $22.21 | 3,348 |
| 2016-11-14 | $22.69 | $22.79 | $22.67 | $22.79 | $21.92 | 5,469 |
| 2016-11-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.07 | 0 |
| 2016-11-10 | $23.05 | $23.05 | $22.90 | $22.94 | $22.07 | 1,573 |
| 2016-11-09 | $23.04 | $23.04 | $23.03 | $23.03 | $22.15 | 2,497 |
| 2016-11-08 | $22.96 | $23.00 | $22.96 | $23.00 | $22.13 | 417 |
| 2016-11-07 | $22.76 | $22.76 | $22.76 | $22.76 | $21.90 | 26 |
| 2016-11-04 | $22.76 | $22.76 | $22.76 | $22.76 | $21.90 | 112 |
| 2016-11-03 | $21.28 | $22.75 | $21.28 | $22.75 | $21.89 | 497 |
| 2016-11-02 | $22.76 | $22.76 | $22.76 | $22.76 | $21.89 | 0 |
| 2016-11-01 | $22.76 | $22.76 | $22.76 | $22.76 | $21.89 | 465 |
| 2016-10-31 | $23.27 | $23.27 | $23.27 | $23.27 | $22.29 | 44 |
| 2016-10-28 | $23.27 | $23.27 | $23.27 | $23.27 | $22.29 | 0 |
| 2016-10-27 | $23.27 | $23.27 | $23.27 | $23.27 | $22.29 | 0 |
| 2016-10-26 | $23.27 | $23.27 | $23.27 | $23.27 | $22.29 | 0 |
| 2016-10-25 | $23.23 | $23.27 | $23.23 | $23.27 | $22.29 | 962 |
| 2016-10-24 | $23.17 | $23.17 | $23.17 | $23.17 | $22.19 | 0 |
| 2016-10-21 | $23.17 | $23.17 | $23.17 | $23.17 | $22.19 | 53 |
| 2016-10-20 | $23.17 | $23.17 | $23.17 | $23.17 | $22.19 | 0 |
| 2016-10-19 | $23.17 | $23.17 | $23.17 | $23.17 | $22.19 | 0 |
| 2016-10-18 | $23.17 | $23.17 | $23.17 | $23.17 | $22.19 | 0 |
| 2016-10-17 | $23.17 | $23.17 | $23.17 | $23.17 | $22.19 | 300 |
| 2016-10-14 | $23.24 | $23.24 | $23.24 | $23.24 | $22.27 | 10 |
| 2016-10-13 | $23.24 | $23.24 | $23.24 | $23.24 | $22.27 | 0 |
| 2016-10-12 | $23.24 | $23.24 | $23.24 | $23.24 | $22.27 | 200 |
| 2016-10-11 | $23.21 | $23.22 | $23.21 | $23.22 | $22.24 | 1,973 |
| 2016-10-10 | $23.44 | $23.44 | $23.44 | $23.44 | $22.46 | 147 |
| 2016-10-07 | $23.13 | $23.13 | $23.13 | $23.13 | $22.16 | 2 |
| 2016-10-06 | $23.13 | $23.13 | $23.13 | $23.13 | $22.16 | 12 |
| 2016-10-05 | $23.13 | $23.13 | $23.13 | $23.13 | $22.16 | 263 |
| 2016-10-04 | $23.01 | $23.09 | $23.01 | $23.09 | $22.12 | 720 |
| 2016-10-03 | $22.90 | $22.90 | $22.90 | $22.90 | $21.94 | 6 |
| 2016-09-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.95 | 3 |
| 2016-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.95 | 677 |
| 2016-09-28 | $22.85 | $22.85 | $22.85 | $22.85 | $21.81 | 1 |
| 2016-09-27 | $22.85 | $22.85 | $22.85 | $22.85 | $21.81 | 300 |
| 2016-09-26 | $22.79 | $22.84 | $22.78 | $22.82 | $21.78 | 950 |
| 2016-09-23 | $22.95 | $22.99 | $22.95 | $22.99 | $21.94 | 9,880 |
| 2016-09-22 | $22.94 | $22.94 | $22.94 | $22.94 | $21.89 | 15 |
| 2016-09-21 | $22.94 | $22.94 | $22.94 | $22.94 | $21.89 | 265 |
| 2016-09-20 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 0 |
| 2016-09-19 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 0 |
| 2016-09-16 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 0 |
| 2016-09-15 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 10 |
| 2016-09-14 | $22.72 | $22.72 | $22.72 | $22.72 | $21.68 | 1,200 |
| 2016-09-13 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 0 |
| 2016-09-12 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 55 |
| 2016-09-09 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 8 |
| 2016-09-08 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 2 |
| 2016-09-07 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 17 |
| 2016-09-06 | $22.93 | $22.93 | $22.93 | $22.93 | $21.88 | 445 |
| 2016-09-02 | $22.87 | $22.87 | $22.87 | $22.87 | $21.83 | 0 |
| 2016-09-01 | $22.87 | $22.87 | $22.87 | $22.87 | $21.83 | 0 |
| 2016-08-31 | $22.87 | $22.87 | $22.87 | $22.87 | $21.74 | 1 |
| 2016-08-30 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 9 |
| 2016-08-29 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 100 |
| 2016-08-26 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 1 |
| 2016-08-25 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 1 |
| 2016-08-24 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 0 |
| 2016-08-23 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 2 |
| 2016-08-22 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 0 |
| 2016-08-19 | $22.97 | $22.97 | $22.97 | $22.97 | $21.83 | 205 |
| 2016-08-18 | $22.85 | $22.97 | $22.85 | $22.97 | $21.83 | 10,845 |
| 2016-08-17 | $22.85 | $22.85 | $22.85 | $22.85 | $21.72 | 1,500 |
| 2016-08-16 | $22.82 | $22.82 | $22.82 | $22.82 | $21.69 | 462 |
| 2016-08-15 | $22.83 | $22.83 | $22.83 | $22.83 | $21.69 | 200 |
| 2016-08-12 | $22.75 | $22.77 | $22.71 | $22.71 | $21.58 | 2,428 |
| 2016-08-11 | $22.61 | $22.61 | $22.61 | $22.61 | $21.49 | 0 |
| 2016-08-10 | $22.61 | $22.61 | $22.61 | $22.61 | $21.49 | 1 |
| 2016-08-09 | $22.61 | $22.61 | $22.61 | $22.61 | $21.49 | 3 |
| 2016-08-08 | $22.61 | $22.61 | $22.61 | $22.61 | $21.49 | 7 |
| 2016-08-05 | $22.57 | $22.61 | $22.57 | $22.61 | $21.49 | 1,366 |
| 2016-08-04 | $22.47 | $22.47 | $22.47 | $22.47 | $21.35 | 221 |
| 2016-08-03 | $22.33 | $22.37 | $22.33 | $22.37 | $21.26 | 440 |
| 2016-08-02 | $22.40 | $22.40 | $22.40 | $22.40 | $21.29 | 70 |
| 2016-08-01 | $22.40 | $22.40 | $22.40 | $22.40 | $21.29 | 45 |
| 2016-07-29 | $22.55 | $22.55 | $22.45 | $22.50 | $21.29 | 1,926 |
| 2016-07-28 | $22.64 | $22.67 | $22.64 | $22.67 | $21.45 | 316 |
| 2016-07-27 | $22.81 | $22.81 | $22.81 | $22.81 | $21.58 | 36 |
| 2016-07-26 | $22.81 | $22.81 | $22.81 | $22.81 | $21.58 | 0 |
| 2016-07-25 | $22.81 | $22.81 | $22.81 | $22.81 | $21.58 | 32 |
| 2016-07-22 | $22.81 | $22.81 | $22.81 | $22.81 | $21.58 | 229 |
| 2016-07-21 | $22.70 | $22.70 | $22.69 | $22.70 | $21.48 | 3,866 |
| 2016-07-20 | $22.70 | $22.70 | $22.70 | $22.70 | $21.48 | 0 |
| 2016-07-19 | $22.70 | $22.70 | $22.70 | $22.70 | $21.48 | 0 |
| 2016-07-18 | $22.65 | $22.70 | $22.65 | $22.70 | $21.48 | 468 |
| 2016-07-15 | $22.58 | $22.58 | $22.58 | $22.58 | $21.37 | 88 |
| 2016-07-14 | $22.58 | $22.58 | $22.58 | $22.58 | $21.37 | 61 |
| 2016-07-13 | $22.58 | $22.58 | $22.58 | $22.58 | $21.37 | 253 |
| 2016-07-12 | $22.66 | $22.66 | $22.66 | $22.66 | $21.44 | 120 |
| 2016-07-11 | $22.16 | $22.16 | $22.16 | $22.16 | $20.97 | 10 |
| 2016-07-08 | $22.16 | $22.16 | $22.16 | $22.16 | $20.97 | 2 |
| 2016-07-07 | $22.16 | $22.16 | $22.16 | $22.16 | $20.97 | 25 |
| 2016-07-06 | $22.16 | $22.16 | $22.16 | $22.16 | $20.97 | 556 |
| 2016-07-05 | $21.76 | $21.76 | $21.76 | $21.76 | $20.59 | 0 |
| 2016-07-01 | $21.76 | $21.76 | $21.76 | $21.76 | $20.59 | 72 |
| 2016-06-30 | $21.76 | $21.76 | $21.76 | $21.76 | $20.50 | 1 |
| 2016-06-29 | $21.85 | $21.85 | $21.85 | $21.85 | $20.59 | 0 |
| 2016-06-28 | $21.77 | $21.85 | $21.77 | $21.85 | $20.59 | 292 |
| 2016-06-27 | $22.02 | $22.02 | $22.02 | $22.02 | $20.75 | 0 |
| 2016-06-24 | $22.03 | $22.51 | $22.02 | $22.02 | $20.75 | 700 |
| 2016-06-23 | $22.41 | $22.43 | $22.41 | $22.43 | $21.14 | 586 |
| 2016-06-22 | $21.89 | $21.89 | $21.89 | $21.89 | $20.63 | 0 |
| 2016-06-21 | $21.89 | $21.89 | $21.89 | $21.89 | $20.63 | 79 |
| 2016-06-20 | $21.89 | $21.89 | $21.89 | $21.89 | $20.63 | 0 |
| 2016-06-17 | $21.89 | $21.89 | $21.89 | $21.89 | $20.63 | 0 |
| 2016-06-16 | $21.76 | $21.89 | $21.76 | $21.89 | $20.63 | 1,500 |
| 2016-06-15 | $21.91 | $21.91 | $21.91 | $21.91 | $20.65 | 1 |
| 2016-06-14 | $21.92 | $21.92 | $21.91 | $21.91 | $20.65 | 400 |
| 2016-06-13 | $22.20 | $22.20 | $22.07 | $22.09 | $20.82 | 1,120 |
| 2016-06-10 | $22.44 | $22.44 | $22.44 | $22.44 | $21.15 | 0 |
| 2016-06-09 | $22.44 | $22.44 | $22.44 | $22.44 | $21.15 | 1 |
| 2016-06-08 | $22.45 | $22.46 | $22.41 | $22.44 | $21.15 | 1,875 |
| 2016-06-07 | $22.36 | $22.40 | $22.36 | $22.40 | $21.11 | 1,502 |
| 2016-06-06 | $22.27 | $22.28 | $22.26 | $22.28 | $20.99 | 2,571 |
| 2016-06-03 | $22.21 | $22.21 | $22.21 | $22.21 | $20.93 | 1,450 |
| 2016-06-02 | $22.35 | $22.35 | $22.35 | $22.35 | $21.06 | 100 |
| 2016-06-01 | $22.33 | $22.33 | $22.26 | $22.26 | $20.98 | 556 |
| 2016-05-31 | $22.18 | $22.18 | $22.18 | $22.18 | $20.82 | 0 |
| 2016-05-27 | $22.28 | $22.28 | $22.28 | $22.28 | $20.91 | 1 |
| 2016-05-26 | $22.28 | $22.28 | $22.28 | $22.28 | $20.91 | 0 |
| 2016-05-25 | $22.28 | $22.28 | $22.28 | $22.28 | $20.91 | 0 |
| 2016-05-24 | $22.31 | $22.40 | $22.28 | $22.28 | $20.91 | 1,111 |
| 2016-05-23 | $22.23 | $22.28 | $22.21 | $22.23 | $20.86 | 1,497 |
| 2016-05-20 | $22.14 | $22.17 | $22.14 | $22.17 | $20.80 | 355 |
| 2016-05-19 | $22.22 | $22.22 | $22.22 | $22.22 | $20.85 | 0 |
| 2016-05-18 | $22.15 | $22.22 | $22.15 | $22.22 | $20.85 | 1,181 |
| 2016-05-17 | $22.11 | $22.11 | $22.11 | $22.11 | $20.75 | 0 |
| 2016-05-16 | $22.05 | $22.11 | $22.05 | $22.11 | $20.75 | 738 |
| 2016-05-13 | $22.03 | $22.08 | $22.03 | $22.04 | $20.68 | 1,812 |
| 2016-05-12 | $21.87 | $21.87 | $21.87 | $21.87 | $20.53 | 0 |
| 2016-05-11 | $21.87 | $21.87 | $21.87 | $21.87 | $20.53 | 75 |
| 2016-05-10 | $21.87 | $21.87 | $21.87 | $21.87 | $20.53 | 0 |
| 2016-05-09 | $21.87 | $21.87 | $21.87 | $21.87 | $20.53 | 8 |
| 2016-05-06 | $21.87 | $21.87 | $21.87 | $21.87 | $20.53 | 440 |
| 2016-05-05 | $21.95 | $21.95 | $21.95 | $21.95 | $20.60 | 325 |
| 2016-05-04 | $22.19 | $22.19 | $22.19 | $22.19 | $20.83 | 0 |
| 2016-05-03 | $22.19 | $22.19 | $22.19 | $22.19 | $20.83 | 185 |
| 2016-05-02 | $22.15 | $22.15 | $22.15 | $22.15 | $20.79 | 0 |
| 2016-04-29 | $22.15 | $22.15 | $22.15 | $22.15 | $20.69 | 0 |
| 2016-04-28 | $22.26 | $22.26 | $22.26 | $22.26 | $20.79 | 105 |
| 2016-04-27 | $22.22 | $22.22 | $22.22 | $22.22 | $20.76 | 8 |
| 2016-04-26 | $22.22 | $22.22 | $22.22 | $22.22 | $20.76 | 1 |
| 2016-04-25 | $22.22 | $22.22 | $22.22 | $22.22 | $20.76 | 0 |
| 2016-04-22 | $22.22 | $22.22 | $22.22 | $22.22 | $20.76 | 1 |
| 2016-04-21 | $22.22 | $22.22 | $22.22 | $22.22 | $20.76 | 161 |
| 2016-04-20 | $21.86 | $21.86 | $21.86 | $21.86 | $20.41 | 65 |
| 2016-04-19 | $21.86 | $21.86 | $21.86 | $21.86 | $20.41 | 0 |
| 2016-04-18 | $21.86 | $21.86 | $21.86 | $21.86 | $20.41 | 240 |
| 2016-04-15 | $21.87 | $21.92 | $21.84 | $21.92 | $20.47 | 1,452 |
| 2016-04-14 | $21.97 | $21.97 | $21.89 | $21.94 | $20.49 | 1,124 |
| 2016-04-13 | $21.90 | $21.90 | $21.82 | $21.83 | $20.39 | 821 |
| 2016-04-12 | $21.73 | $21.73 | $21.68 | $21.70 | $20.27 | 685 |
| 2016-04-11 | $21.55 | $21.55 | $21.55 | $21.55 | $20.13 | 3 |
| 2016-04-08 | $21.55 | $21.55 | $21.55 | $21.55 | $20.13 | 82 |
| 2016-04-07 | $21.55 | $21.55 | $21.55 | $21.55 | $20.13 | 62 |
| 2016-04-06 | $21.63 | $21.63 | $21.55 | $21.55 | $20.13 | 610 |
| 2016-04-05 | $21.51 | $21.51 | $21.51 | $21.51 | $20.10 | 395 |
| 2016-04-04 | $21.59 | $21.59 | $21.59 | $21.59 | $20.17 | 0 |
| 2016-04-01 | $21.59 | $21.59 | $21.59 | $21.59 | $20.17 | 0 |
| 2016-03-31 | $21.59 | $21.59 | $21.59 | $21.59 | $20.09 | 0 |
| 2016-03-30 | $21.75 | $21.75 | $21.68 | $21.68 | $20.17 | 200 |
| 2016-03-29 | $22.29 | $22.29 | $21.68 | $21.72 | $20.21 | 1,994 |
| 2016-03-28 | $21.77 | $21.82 | $21.74 | $21.75 | $20.24 | 3,944 |
| 2016-03-24 | $21.96 | $21.96 | $21.96 | $21.96 | $20.44 | 0 |
| 2016-03-23 | $21.96 | $21.96 | $21.96 | $21.96 | $20.44 | 0 |
| 2016-03-22 | $21.96 | $21.96 | $21.96 | $21.96 | $20.44 | 0 |
| 2016-03-21 | $21.96 | $21.96 | $21.96 | $21.96 | $20.44 | 1 |
| 2016-03-18 | $21.92 | $21.96 | $21.92 | $21.96 | $20.44 | 4,229 |
| 2016-03-17 | $21.95 | $21.97 | $21.95 | $21.97 | $20.44 | 1,458 |
| 2016-03-16 | $21.93 | $21.93 | $21.93 | $21.93 | $20.41 | 0 |
| 2016-03-15 | $21.93 | $21.93 | $21.93 | $21.93 | $20.41 | 0 |
| 2016-03-14 | $21.92 | $21.93 | $21.91 | $21.93 | $20.41 | 4,384 |
| 2016-03-11 | $21.73 | $21.73 | $21.73 | $21.73 | $20.22 | 0 |
| 2016-03-10 | $21.73 | $21.79 | $21.72 | $21.73 | $20.22 | 1,691 |
| 2016-03-09 | $21.49 | $21.49 | $21.49 | $21.49 | $20.00 | 2 |
| 2016-03-08 | $21.49 | $21.49 | $21.49 | $21.49 | $20.00 | 8 |
| 2016-03-07 | $21.49 | $21.49 | $21.49 | $21.49 | $20.00 | 1 |
| 2016-03-04 | $21.49 | $21.49 | $21.49 | $21.49 | $20.00 | 64 |
| 2016-03-03 | $21.49 | $21.49 | $21.49 | $21.49 | $20.00 | 54 |
| 2016-03-02 | $21.47 | $21.53 | $21.47 | $21.49 | $20.00 | 1,318 |
| 2016-03-01 | $21.39 | $21.49 | $21.38 | $21.43 | $19.94 | 889 |
| 2016-02-29 | $20.97 | $20.97 | $20.97 | $20.97 | $19.44 | 0 |
| 2016-02-26 | $21.05 | $21.06 | $21.05 | $21.06 | $19.52 | 447 |
| 2016-02-25 | $20.70 | $20.70 | $20.70 | $20.70 | $19.19 | 0 |
| 2016-02-24 | $20.70 | $20.70 | $20.70 | $20.70 | $19.19 | 200 |
| 2016-02-23 | $20.82 | $20.82 | $20.82 | $20.82 | $19.30 | 50 |
| 2016-02-22 | $20.75 | $20.86 | $20.75 | $20.82 | $19.30 | 628 |
| 2016-02-19 | $20.58 | $20.58 | $20.58 | $20.58 | $19.08 | 0 |
| 2016-02-18 | $20.58 | $20.58 | $20.58 | $20.58 | $19.08 | 98 |
| 2016-02-17 | $20.52 | $20.58 | $20.52 | $20.58 | $19.08 | 600 |
| 2016-02-16 | $20.28 | $20.28 | $20.28 | $20.28 | $18.80 | 5 |
| 2016-02-12 | $20.28 | $20.28 | $20.28 | $20.28 | $18.80 | 0 |
| 2016-02-11 | $20.28 | $20.28 | $20.28 | $20.28 | $18.80 | 1 |
| 2016-02-10 | $20.26 | $20.28 | $20.26 | $20.28 | $18.80 | 1,054 |
| 2016-02-09 | $20.18 | $20.18 | $20.10 | $20.10 | $18.63 | 350 |
| 2016-02-08 | $20.40 | $20.40 | $20.40 | $20.40 | $18.91 | 208 |
| 2016-02-05 | $20.77 | $20.77 | $20.77 | $20.77 | $19.25 | 11 |
| 2016-02-04 | $20.75 | $20.77 | $20.75 | $20.77 | $19.25 | 437 |
| 2016-02-03 | $21.14 | $21.14 | $21.14 | $21.14 | $19.60 | 0 |
| 2016-02-02 | $21.14 | $21.14 | $21.14 | $21.14 | $19.60 | 0 |
| 2016-02-01 | $21.14 | $21.14 | $21.14 | $21.14 | $19.60 | 0 |
| 2016-01-29 | $21.23 | $21.23 | $21.23 | $21.23 | $19.60 | 29 |
| 2016-01-28 | $21.20 | $21.23 | $21.18 | $21.23 | $19.60 | 1,328 |
| 2016-01-27 | $21.18 | $21.18 | $21.15 | $21.15 | $19.52 | 350 |
| 2016-01-26 | $21.06 | $21.06 | $21.06 | $21.06 | $19.44 | 201 |
| 2016-01-25 | $21.04 | $21.09 | $20.99 | $21.00 | $19.38 | 1,150 |
| 2016-01-22 | $21.02 | $21.11 | $21.02 | $21.11 | $19.48 | 275 |
| 2016-01-21 | $20.78 | $20.91 | $20.77 | $20.91 | $19.30 | 1,780 |
| 2016-01-20 | $20.76 | $20.82 | $20.62 | $20.62 | $19.03 | 1,448 |
| 2016-01-19 | $20.99 | $20.99 | $20.99 | $20.99 | $19.37 | 73 |
| 2016-01-15 | $20.99 | $20.99 | $20.90 | $20.99 | $19.37 | 1,029 |
| 2016-01-14 | $21.42 | $21.42 | $21.42 | $21.42 | $19.77 | 283 |
| 2016-01-13 | $21.42 | $21.42 | $21.42 | $21.42 | $19.77 | 210 |
| 2016-01-12 | $21.60 | $21.60 | $21.60 | $21.60 | $19.94 | 2 |
| 2016-01-11 | $21.60 | $21.60 | $21.60 | $21.60 | $19.94 | 914 |
| 2016-01-08 | $21.69 | $21.69 | $21.69 | $21.69 | $20.02 | 1 |
| 2016-01-07 | $21.80 | $21.80 | $21.69 | $21.69 | $20.02 | 302 |
| 2016-01-06 | $21.75 | $21.75 | $21.75 | $21.75 | $20.08 | 280 |
| 2016-01-05 | $21.80 | $21.80 | $21.80 | $21.80 | $20.12 | 2 |
| 2016-01-04 | $21.80 | $21.80 | $21.80 | $21.80 | $20.12 | 191 |
| 2015-12-31 | $21.85 | $21.85 | $21.85 | $21.85 | $20.17 | 2 |
| 2015-12-30 | $21.85 | $21.85 | $21.85 | $21.85 | $20.17 | 0 |
| 2015-12-29 | $21.85 | $21.85 | $21.85 | $21.85 | $20.17 | 100 |
| 2015-12-28 | $21.68 | $21.70 | $21.49 | $21.70 | $19.94 | 34,895 |
| 2015-12-24 | $21.94 | $21.94 | $21.94 | $21.94 | $20.16 | 0 |
| 2015-12-23 | $21.88 | $21.94 | $21.88 | $21.94 | $20.16 | 5,302 |
| 2015-12-22 | $21.70 | $21.70 | $21.70 | $21.70 | $19.94 | 0 |
| 2015-12-21 | $21.70 | $21.70 | $21.70 | $21.70 | $19.94 | 0 |
| 2015-12-18 | $21.74 | $21.74 | $21.69 | $21.70 | $19.94 | 4,995 |
| 2015-12-17 | $21.74 | $21.74 | $21.74 | $21.74 | $19.97 | 565 |
| 2015-12-16 | $21.92 | $21.96 | $21.92 | $21.96 | $20.17 | 2,179 |
| 2015-12-15 | $22.05 | $22.05 | $22.05 | $22.05 | $20.26 | 1 |
| 2015-12-14 | $22.05 | $22.05 | $22.05 | $22.05 | $20.26 | 0 |
| 2015-12-11 | $22.05 | $22.05 | $22.05 | $22.05 | $20.26 | 0 |
| 2015-12-10 | $22.11 | $22.22 | $22.05 | $22.05 | $20.26 | 3,240 |
| 2015-12-09 | $22.24 | $22.24 | $22.24 | $22.24 | $20.43 | 320 |
| 2015-12-08 | $22.14 | $22.17 | $22.13 | $22.13 | $20.33 | 2,867 |
| 2015-12-07 | $22.31 | $22.37 | $22.31 | $22.37 | $20.55 | 777 |
| 2015-12-04 | $22.58 | $22.58 | $22.58 | $22.58 | $20.74 | 270 |
| 2015-12-03 | $22.60 | $22.62 | $22.59 | $22.59 | $20.75 | 563 |
| 2015-12-02 | $22.54 | $22.58 | $22.54 | $22.58 | $20.74 | 816 |
| 2015-12-01 | $22.52 | $22.52 | $22.49 | $22.52 | $20.69 | 990 |
| 2015-11-30 | $22.63 | $22.63 | $22.51 | $22.52 | $20.61 | 1,283 |
| 2015-11-27 | $22.50 | $22.53 | $22.50 | $22.50 | $20.59 | 1,492 |
| 2015-11-25 | $22.50 | $22.55 | $22.50 | $22.55 | $20.64 | 452 |
| 2015-11-24 | $22.50 | $22.59 | $22.47 | $22.47 | $20.57 | 1,239 |
| 2015-11-23 | $22.55 | $22.55 | $22.55 | $22.55 | $20.64 | 1,250 |
| 2015-11-20 | $22.59 | $22.67 | $22.55 | $22.56 | $20.64 | 1,116 |
| 2015-11-19 | $22.52 | $22.57 | $22.50 | $22.50 | $20.59 | 890 |
| 2015-11-18 | $22.69 | $22.69 | $22.69 | $22.69 | $20.77 | 0 |
| 2015-11-17 | $22.66 | $22.83 | $22.66 | $22.69 | $20.77 | 1,000 |
| 2015-11-16 | $22.69 | $22.69 | $22.69 | $22.69 | $20.76 | 58 |
| 2015-11-13 | $22.57 | $22.69 | $22.57 | $22.69 | $20.76 | 200 |
| 2015-11-12 | $22.81 | $22.81 | $22.81 | $22.81 | $20.87 | 0 |
| 2015-11-11 | $22.83 | $22.83 | $22.81 | $22.81 | $20.87 | 1,378 |
| 2015-11-10 | $22.84 | $22.84 | $22.84 | $22.84 | $20.90 | 418 |
| 2015-11-09 | $22.89 | $22.89 | $22.89 | $22.89 | $20.95 | 1,078 |
| 2015-11-06 | $22.99 | $22.99 | $22.99 | $22.99 | $21.03 | 158 |
| 2015-11-05 | $22.96 | $23.07 | $22.96 | $23.07 | $21.11 | 1,174 |
| 2015-11-04 | $23.02 | $23.02 | $23.02 | $23.02 | $21.07 | 300 |
| 2015-11-03 | $22.82 | $22.82 | $22.82 | $22.82 | $20.88 | 0 |
| 2015-11-02 | $22.82 | $22.82 | $22.82 | $22.82 | $20.88 | 10 |
| 2015-10-30 | $22.82 | $22.82 | $22.82 | $22.82 | $20.80 | 0 |
| 2015-10-29 | $22.92 | $22.92 | $22.92 | $22.92 | $20.89 | 200 |
| 2015-10-28 | $22.70 | $22.77 | $22.70 | $22.77 | $20.75 | 300 |
| 2015-10-27 | $22.50 | $22.50 | $22.50 | $22.50 | $20.51 | 80 |
| 2015-10-26 | $22.50 | $22.50 | $22.50 | $22.50 | $20.51 | 100 |
| 2015-10-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.51 | 0 |
| 2015-10-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.51 | 0 |
| 2015-10-21 | $22.50 | $22.50 | $22.50 | $22.50 | $20.51 | 0 |
| 2015-10-20 | $22.50 | $22.50 | $22.50 | $22.50 | $20.51 | 0 |
| 2015-10-19 | $22.33 | $22.62 | $22.33 | $22.50 | $20.51 | 4,206 |
| 2015-10-16 | $22.49 | $22.49 | $22.49 | $22.49 | $20.50 | 46 |
| 2015-10-15 | $22.49 | $22.49 | $22.49 | $22.49 | $20.50 | 0 |
| 2015-10-14 | $22.49 | $22.49 | $22.49 | $22.49 | $20.50 | 0 |
| 2015-10-13 | $22.49 | $22.49 | $22.49 | $22.49 | $20.50 | 2 |
| 2015-10-12 | $22.49 | $22.49 | $22.49 | $22.49 | $20.50 | 1 |
| 2015-10-09 | $22.49 | $22.61 | $22.49 | $22.49 | $20.50 | 1,001 |
| 2015-10-08 | $22.23 | $22.45 | $22.23 | $22.45 | $20.46 | 843 |
| 2015-10-07 | $22.43 | $22.43 | $22.41 | $22.41 | $20.43 | 363 |
| 2015-10-06 | $22.13 | $22.18 | $22.13 | $22.18 | $20.22 | 314 |
| 2015-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $20.05 | 200 |
| 2015-10-02 | $21.75 | $21.75 | $21.75 | $21.75 | $19.82 | 155 |
| 2015-10-01 | $21.99 | $21.99 | $21.99 | $21.99 | $20.05 | 0 |
| 2015-09-30 | $22.08 | $22.08 | $22.08 | $22.08 | $20.05 | 100 |
| 2015-09-29 | $22.49 | $22.49 | $22.49 | $22.49 | $20.42 | 0 |
| 2015-09-28 | $22.49 | $22.49 | $22.49 | $22.49 | $20.42 | 0 |
| 2015-09-25 | $22.49 | $22.49 | $22.49 | $22.49 | $20.42 | 0 |
| 2015-09-24 | $22.49 | $22.49 | $22.49 | $22.49 | $20.42 | 753 |
| 2015-09-23 | $22.70 | $22.70 | $22.70 | $22.70 | $20.61 | 2 |
| 2015-09-22 | $22.84 | $22.84 | $22.70 | $22.70 | $20.61 | 1,381 |
| 2015-09-21 | $22.83 | $22.96 | $22.83 | $22.83 | $20.73 | 558 |
| 2015-09-18 | $22.79 | $22.84 | $22.79 | $22.84 | $20.74 | 1,644 |
| 2015-09-17 | $22.99 | $22.99 | $22.98 | $22.98 | $20.86 | 590 |
| 2015-09-16 | $23.00 | $23.15 | $23.00 | $23.14 | $21.01 | 2,605 |
| 2015-09-15 | $23.00 | $23.15 | $23.00 | $23.15 | $21.02 | 291 |
| 2015-09-14 | $23.12 | $23.12 | $23.12 | $23.12 | $20.99 | 0 |
| 2015-09-11 | $23.12 | $23.12 | $23.12 | $23.12 | $20.99 | 24 |
| 2015-09-10 | $23.10 | $23.12 | $23.09 | $23.12 | $20.99 | 1,139 |
| 2015-09-09 | $23.07 | $23.07 | $23.07 | $23.07 | $20.95 | 12 |
| 2015-09-08 | $23.07 | $23.07 | $23.07 | $23.07 | $20.95 | 437 |
| 2015-09-04 | $22.87 | $22.87 | $22.87 | $22.87 | $20.76 | 120 |
| 2015-09-03 | $22.95 | $22.95 | $22.95 | $22.95 | $20.83 | 0 |
| 2015-09-02 | $22.90 | $22.96 | $22.90 | $22.95 | $20.83 | 1,539 |
| 2015-09-01 | $22.83 | $22.83 | $22.78 | $22.78 | $20.68 | 1,115 |