ETFS ZACKS EARNINGS LARGECAP U.S. INDEX FUND (ZLRG) Exchange: NYSE ARCA
Data as of May 17, 2024
$27.62 ($0.00) 0.00%
ETFS ZACKS EARNINGS LARGECAP U.S. INDEX FUND - Daily Information
Click for more stock information on ETFS ZACKS EARNINGS LARGECAP U.S. INDEX FUND.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $27.62 |
| Previous Close | $27.62 |
| High | $27.62 |
| Low | $27.62 |
| Adjusted Open | $27.62 |
| Previous Adjusted Close | $27.62 |
| Adjusted High | $27.62 |
| Adjusted Low | $27.62 |
Invest in ETFS ZACKS EARNINGS LARGECAP U.S. INDEX FUND (ZLRG)
Historical Stock Data for ETFS ZACKS EARNINGS LARGECAP U.S. INDEX FUND (ZLRG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-14 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-09-13 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-09-12 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-09-08 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-09-07 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-09-06 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-09-05 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-31 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-30 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-28 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-25 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-24 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-23 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-22 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-21 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-18 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-17 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-16 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-15 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-14 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-11 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-10 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-09 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-08 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-07 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-02 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-08-01 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-31 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-28 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-27 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-26 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-25 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-24 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-21 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-20 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-19 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-17 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-14 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-12 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-11 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-10 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-07 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-05 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-07-03 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-30 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-29 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-28 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-27 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-26 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-23 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-22 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-21 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-20 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-19 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-16 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-15 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-14 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-06-13 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-01-31 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-01-30 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-01-27 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-01-26 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-01-25 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-01-24 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-01-23 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 105 |
| 2017-01-20 | $27.52 | $27.62 | $27.52 | $27.62 | $27.62 | 218 |
| 2017-01-19 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2017-01-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2017-01-17 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 19 |
| 2017-01-13 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2017-01-12 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2017-01-11 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 237 |
| 2017-01-10 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2017-01-09 | $27.55 | $27.55 | $27.30 | $27.42 | $27.42 | 1,493 |
| 2017-01-06 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2017-01-05 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2017-01-04 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2017-01-03 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2016-12-30 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2016-12-29 | $27.09 | $27.17 | $27.05 | $27.17 | $27.17 | 2,450 |
| 2016-12-28 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-27 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-23 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-22 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-21 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 399 |
| 2016-12-20 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-19 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-16 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-15 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-14 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-13 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-12 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-09 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-08 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2016-12-07 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 583 |
| 2016-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-12-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-12-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-12-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-11-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-11-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-11-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-11-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2016-11-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 400 |
| 2016-11-21 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-18 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-17 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-16 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-15 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-14 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-11 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-10 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-09 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-08 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-07 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-04 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2016-11-01 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 400 |
| 2016-10-31 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2016-10-28 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2016-10-27 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 40 |
| 2016-10-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2016-10-25 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 400 |
| 2016-10-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 22 |
| 2016-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2016-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 160 |
| 2016-10-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 340 |
| 2016-10-12 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2016-10-11 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2016-10-10 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2016-10-07 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2016-10-06 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2016-10-05 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2016-10-04 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 95 |
| 2016-10-03 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 1 |
| 2016-09-30 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2016-09-29 | $26.87 | $26.87 | $24.18 | $24.18 | $24.18 | 1,576 |
| 2016-09-28 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2016-09-27 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2016-09-26 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2016-09-23 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2016-09-22 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2016-09-21 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2016-09-20 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2016-09-19 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2016-09-16 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2016-09-15 | $26.77 | $26.77 | $26.77 | $26.77 | $26.76 | 0 |
| 2016-09-14 | $26.77 | $26.77 | $26.77 | $26.77 | $26.76 | 0 |
| 2016-09-13 | $26.77 | $26.77 | $26.77 | $26.77 | $26.76 | 0 |
| 2016-09-12 | $26.77 | $26.77 | $26.77 | $26.77 | $26.76 | 0 |
| 2016-09-09 | $26.77 | $26.77 | $26.77 | $26.77 | $26.76 | 0 |
| 2016-09-08 | $26.76 | $26.77 | $26.76 | $26.77 | $26.76 | 399 |
| 2016-09-07 | $26.66 | $26.66 | $26.66 | $26.66 | $26.65 | 0 |
| 2016-09-06 | $26.69 | $26.69 | $26.66 | $26.66 | $26.65 | 515 |
| 2016-09-02 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-09-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-31 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-30 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-29 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-26 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 4 |
| 2016-08-24 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-18 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-17 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-16 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-10 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-09 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-08 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-04 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-02 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-08-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 0 |
| 2016-07-29 | $24.40 | $24.40 | $24.40 | $24.40 | $24.39 | 99 |
| 2016-07-28 | $23.72 | $24.69 | $23.33 | $24.40 | $24.39 | 3,396 |
| 2016-07-27 | $24.41 | $25.41 | $24.31 | $24.80 | $24.79 | 8,196 |
| 2016-07-26 | $25.00 | $25.80 | $25.00 | $25.10 | $25.09 | 5,102 |
| 2016-07-25 | $25.00 | $25.75 | $24.51 | $25.39 | $25.38 | 10,613 |
| 2016-07-22 | $24.50 | $25.20 | $23.51 | $24.95 | $24.94 | 9,594 |
| 2016-07-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.99 | 303 |
| 2016-07-20 | $23.55 | $24.25 | $23.55 | $24.25 | $24.24 | 299 |
| 2016-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.99 | 0 |
| 2016-07-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.99 | 0 |
| 2016-07-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.99 | 0 |
| 2016-07-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.99 | 0 |
| 2016-07-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.99 | 0 |
| 2016-07-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.99 | 0 |
| 2016-07-11 | $25.50 | $26.00 | $25.50 | $26.00 | $25.99 | 497 |
| 2016-07-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.99 | 99 |
| 2016-07-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.39 | 0 |
| 2016-07-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.39 | 0 |
| 2016-07-05 | $23.20 | $23.81 | $23.20 | $23.40 | $23.39 | 4,898 |
| 2016-07-01 | $25.15 | $25.15 | $25.15 | $25.15 | $25.14 | 0 |
| 2016-06-30 | $25.15 | $25.15 | $25.15 | $25.15 | $25.14 | 0 |
| 2016-06-29 | $25.15 | $25.15 | $25.15 | $25.15 | $25.14 | 0 |
| 2016-06-28 | $25.15 | $25.15 | $25.15 | $25.15 | $25.14 | 0 |
| 2016-06-27 | $25.15 | $25.15 | $25.15 | $25.15 | $25.14 | 3 |
| 2016-06-24 | $25.15 | $25.15 | $25.15 | $25.15 | $25.14 | 0 |
| 2016-06-23 | $25.15 | $25.15 | $25.15 | $25.15 | $25.14 | 29 |
| 2016-06-22 | $25.15 | $25.15 | $25.15 | $25.15 | $25.14 | 0 |
| 2016-06-21 | $25.15 | $25.15 | $25.15 | $25.15 | $25.14 | 0 |
| 2016-06-20 | $24.90 | $25.15 | $24.90 | $25.15 | $25.14 | 1,299 |
| 2016-06-17 | $24.20 | $24.20 | $24.20 | $24.17 | $24.16 | 0 |
| 2016-06-16 | $24.20 | $24.20 | $24.20 | $24.17 | $24.13 | 7 |
| 2016-06-15 | $24.19 | $24.20 | $24.19 | $24.20 | $24.16 | 806 |
| 2016-06-14 | $24.93 | $24.97 | $24.19 | $24.45 | $24.41 | 13,557 |
| 2016-06-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.72 | 0 |
| 2016-06-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.72 | 0 |
| 2016-06-09 | $22.74 | $22.75 | $22.74 | $22.75 | $22.72 | 299 |
| 2016-06-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.72 | 299 |
| 2016-06-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.47 | 0 |
| 2016-06-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.47 | 99 |
| 2016-06-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.47 | 0 |
| 2016-06-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.47 | 0 |
| 2016-06-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.47 | 0 |
| 2016-05-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.47 | 0 |
| 2016-05-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.47 | 0 |
| 2016-05-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.47 | 0 |
| 2016-05-25 | $22.10 | $22.50 | $22.10 | $22.50 | $22.47 | 599 |
| 2016-05-24 | $23.00 | $23.00 | $22.33 | $22.86 | $22.83 | 3,295 |
| 2016-05-23 | $23.29 | $23.29 | $23.28 | $23.28 | $23.25 | 199 |
| 2016-05-20 | $23.29 | $23.29 | $23.29 | $23.29 | $23.26 | 99 |
| 2016-05-19 | $23.29 | $23.29 | $23.29 | $23.29 | $23.26 | 100 |
| 2016-05-18 | $22.14 | $22.14 | $21.64 | $21.70 | $21.67 | 599 |
| 2016-05-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.17 | 0 |
| 2016-05-16 | $23.20 | $23.20 | $23.20 | $23.20 | $23.17 | 0 |
| 2016-05-13 | $23.50 | $23.50 | $23.20 | $23.20 | $23.17 | 299 |
| 2016-05-12 | $23.44 | $23.44 | $23.44 | $23.44 | $23.41 | 0 |
| 2016-05-11 | $23.64 | $23.65 | $23.44 | $23.44 | $23.41 | 499 |
| 2016-05-10 | $23.64 | $23.64 | $23.63 | $23.63 | $23.59 | 199 |
| 2016-05-09 | $23.47 | $23.50 | $23.47 | $23.50 | $23.47 | 199 |
| 2016-05-06 | $23.76 | $23.76 | $23.76 | $23.76 | $23.72 | 0 |
| 2016-05-05 | $23.76 | $23.76 | $23.76 | $23.76 | $23.72 | 0 |
| 2016-05-04 | $23.76 | $23.76 | $23.76 | $23.76 | $23.72 | 0 |
| 2016-05-03 | $23.76 | $23.76 | $23.76 | $23.76 | $23.72 | 0 |
| 2016-05-02 | $23.76 | $23.76 | $23.76 | $23.76 | $23.72 | 0 |
| 2016-04-29 | $23.76 | $23.76 | $23.76 | $23.76 | $23.72 | 0 |
| 2016-04-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.72 | 0 |
| 2016-04-27 | $23.76 | $23.76 | $23.76 | $23.76 | $23.72 | 199 |
| 2016-04-26 | $23.76 | $23.76 | $23.76 | $23.76 | $23.72 | 0 |
| 2016-04-25 | $23.76 | $23.76 | $23.76 | $23.76 | $23.72 | 0 |
| 2016-04-22 | $23.59 | $23.76 | $23.23 | $23.76 | $23.72 | 1,574 |
| 2016-04-21 | $23.71 | $23.71 | $23.31 | $23.64 | $23.60 | 2,097 |
| 2016-04-20 | $23.85 | $24.10 | $23.45 | $24.02 | $23.98 | 1,797 |
| 2016-04-19 | $24.03 | $24.43 | $23.74 | $23.83 | $23.80 | 9,985 |
| 2016-04-18 | $23.85 | $23.85 | $23.85 | $23.85 | $23.81 | 0 |
| 2016-04-15 | $23.85 | $23.85 | $23.85 | $23.85 | $23.81 | 0 |
| 2016-04-14 | $24.19 | $25.09 | $23.52 | $23.85 | $23.81 | 4,323 |
| 2016-04-13 | $24.40 | $24.98 | $24.19 | $24.19 | $24.15 | 4,972 |
| 2016-04-12 | $23.25 | $24.31 | $23.25 | $23.77 | $23.73 | 2,340 |
| 2016-04-11 | $25.53 | $25.53 | $24.12 | $24.30 | $24.26 | 1,797 |
| 2016-04-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.58 | 0 |
| 2016-04-07 | $23.05 | $23.62 | $23.05 | $23.62 | $23.58 | 1,697 |
| 2016-04-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.21 | 0 |
| 2016-04-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.21 | 0 |
| 2016-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.21 | 0 |
| 2016-04-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.21 | 6 |
| 2016-03-31 | $25.59 | $25.59 | $25.25 | $25.25 | $25.21 | 499 |
| 2016-03-30 | $22.98 | $22.98 | $22.98 | $22.98 | $22.95 | 0 |
| 2016-03-29 | $22.98 | $22.98 | $22.98 | $22.98 | $22.95 | 0 |
| 2016-03-28 | $22.98 | $22.98 | $22.98 | $22.98 | $22.95 | 4 |
| 2016-03-24 | $22.98 | $22.98 | $22.98 | $22.98 | $22.95 | 0 |
| 2016-03-23 | $23.11 | $23.11 | $23.11 | $23.11 | $23.08 | 0 |
| 2016-03-22 | $23.11 | $23.11 | $23.11 | $22.98 | $22.95 | 0 |
| 2016-03-21 | $23.11 | $23.11 | $23.11 | $22.98 | $22.95 | 0 |
| 2016-03-18 | $23.11 | $23.11 | $23.11 | $22.98 | $22.95 | 0 |
| 2016-03-17 | $23.11 | $23.11 | $23.11 | $22.98 | $22.82 | 0 |
| 2016-03-16 | $23.11 | $23.11 | $23.11 | $23.11 | $22.95 | 0 |
| 2016-03-15 | $23.11 | $23.11 | $23.11 | $23.11 | $22.95 | 0 |
| 2016-03-14 | $23.11 | $23.11 | $23.11 | $23.11 | $22.95 | 0 |
| 2016-03-11 | $23.11 | $23.11 | $23.11 | $23.11 | $22.95 | 0 |
| 2016-03-10 | $23.11 | $23.11 | $23.11 | $23.11 | $22.95 | 0 |
| 2016-03-09 | $23.11 | $23.11 | $23.11 | $23.11 | $22.95 | 0 |
| 2016-03-08 | $23.11 | $23.11 | $23.11 | $23.11 | $22.95 | 0 |
| 2016-03-07 | $23.11 | $23.11 | $23.11 | $23.11 | $22.95 | 0 |
| 2016-03-04 | $23.11 | $23.11 | $23.11 | $23.11 | $22.95 | 19 |
| 2016-03-03 | $23.11 | $23.11 | $23.11 | $23.11 | $22.95 | 0 |
| 2016-03-02 | $23.11 | $23.11 | $23.11 | $23.11 | $22.95 | 997 |
| 2016-03-01 | $22.07 | $22.07 | $22.07 | $22.07 | $21.92 | 0 |
| 2016-02-29 | $22.07 | $22.07 | $22.07 | $22.07 | $21.92 | 0 |
| 2016-02-26 | $22.07 | $22.07 | $22.07 | $22.07 | $21.92 | 0 |
| 2016-02-25 | $22.07 | $22.07 | $22.07 | $22.07 | $21.92 | 0 |
| 2016-02-24 | $22.07 | $22.07 | $22.07 | $22.07 | $21.92 | 2,184 |
| 2016-02-23 | $21.64 | $21.64 | $21.64 | $21.64 | $21.49 | 0 |
| 2016-02-22 | $21.64 | $21.64 | $21.64 | $21.64 | $21.49 | 0 |
| 2016-02-19 | $21.64 | $21.64 | $21.64 | $21.64 | $21.49 | 0 |
| 2016-02-18 | $21.64 | $21.64 | $21.64 | $21.64 | $21.49 | 0 |
| 2016-02-17 | $21.64 | $21.64 | $21.64 | $21.64 | $21.49 | 0 |
| 2016-02-16 | $21.64 | $21.64 | $21.64 | $21.64 | $21.49 | 99 |
| 2016-02-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.35 | 99 |
| 2016-02-11 | $21.12 | $21.12 | $21.12 | $21.12 | $20.97 | 0 |
| 2016-02-10 | $21.12 | $21.12 | $21.12 | $21.12 | $20.97 | 0 |
| 2016-02-09 | $21.12 | $21.12 | $21.12 | $21.12 | $20.97 | 0 |
| 2016-02-08 | $21.12 | $21.12 | $21.12 | $21.12 | $20.97 | 188 |
| 2016-02-05 | $21.81 | $21.81 | $21.81 | $21.81 | $21.66 | 0 |
| 2016-02-04 | $21.81 | $21.81 | $21.81 | $21.81 | $21.66 | 0 |
| 2016-02-03 | $21.81 | $21.81 | $21.81 | $21.81 | $21.66 | 0 |
| 2016-02-02 | $21.81 | $21.81 | $21.81 | $21.81 | $21.66 | 0 |
| 2016-02-01 | $21.81 | $21.81 | $21.81 | $21.81 | $21.66 | 0 |
| 2016-01-29 | $21.81 | $21.81 | $21.81 | $21.81 | $21.66 | 0 |
| 2016-01-28 | $21.81 | $21.81 | $21.81 | $21.81 | $21.66 | 0 |
| 2016-01-27 | $21.81 | $21.81 | $21.81 | $21.81 | $21.66 | 0 |
| 2016-01-26 | $21.81 | $21.81 | $21.81 | $21.81 | $21.66 | 0 |
| 2016-01-25 | $21.81 | $21.81 | $21.81 | $21.81 | $21.66 | 0 |
| 2016-01-22 | $21.81 | $21.81 | $21.81 | $21.81 | $21.66 | 0 |
| 2016-01-21 | $20.97 | $21.81 | $20.97 | $21.81 | $21.66 | 1,390 |
| 2016-01-20 | $20.97 | $20.97 | $20.97 | $20.97 | $20.83 | 1,033 |
| 2016-01-19 | $22.73 | $22.73 | $22.73 | $22.73 | $22.57 | 0 |
| 2016-01-15 | $22.73 | $22.73 | $22.73 | $22.73 | $22.57 | 0 |
| 2016-01-14 | $22.73 | $22.73 | $22.73 | $22.73 | $22.57 | 0 |
| 2016-01-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.57 | 0 |
| 2016-01-12 | $22.73 | $22.73 | $22.73 | $22.73 | $22.57 | 0 |
| 2016-01-11 | $22.73 | $22.73 | $22.73 | $22.73 | $22.57 | 0 |
| 2016-01-08 | $22.73 | $22.73 | $22.73 | $22.73 | $22.57 | 0 |
| 2016-01-07 | $22.73 | $22.73 | $22.73 | $22.73 | $22.57 | 794 |
| 2016-01-06 | $23.08 | $23.08 | $23.08 | $23.08 | $22.92 | 0 |
| 2016-01-05 | $23.04 | $23.08 | $23.04 | $23.08 | $22.92 | 657 |
| 2016-01-04 | $22.99 | $22.99 | $22.99 | $22.99 | $22.83 | 0 |
| 2015-12-31 | $22.99 | $22.99 | $22.99 | $22.99 | $22.83 | 0 |
| 2015-12-30 | $22.99 | $22.99 | $22.99 | $22.99 | $22.83 | 0 |
| 2015-12-29 | $22.99 | $22.99 | $22.99 | $22.99 | $22.83 | 5 |
| 2015-12-28 | $22.99 | $22.99 | $22.99 | $22.99 | $22.83 | 1 |
| 2015-12-24 | $22.99 | $22.99 | $22.99 | $22.99 | $22.83 | 0 |
| 2015-12-23 | $22.99 | $22.99 | $22.99 | $22.99 | $22.83 | 0 |
| 2015-12-22 | $22.99 | $22.99 | $22.99 | $22.99 | $22.83 | 0 |
| 2015-12-21 | $22.99 | $22.99 | $22.99 | $22.99 | $22.83 | 199 |
| 2015-12-18 | $23.13 | $23.13 | $23.13 | $23.13 | $22.97 | 0 |
| 2015-12-17 | $23.13 | $23.13 | $23.13 | $23.13 | $22.90 | 0 |
| 2015-12-16 | $23.13 | $23.13 | $23.13 | $23.13 | $22.90 | 0 |
| 2015-12-15 | $23.13 | $23.13 | $23.13 | $23.13 | $22.90 | 0 |
| 2015-12-14 | $23.13 | $23.13 | $23.13 | $23.13 | $22.90 | 396 |
| 2015-12-11 | $23.26 | $23.28 | $23.26 | $23.28 | $23.05 | 989 |
| 2015-12-10 | $23.67 | $23.70 | $23.67 | $23.70 | $23.46 | 752 |
| 2015-12-09 | $24.03 | $24.03 | $24.03 | $24.03 | $23.79 | 0 |
| 2015-12-08 | $24.03 | $24.03 | $24.03 | $24.03 | $23.79 | 0 |
| 2015-12-07 | $24.03 | $24.03 | $24.03 | $24.03 | $23.79 | 0 |
| 2015-12-04 | $24.03 | $24.03 | $24.03 | $24.03 | $23.79 | 0 |
| 2015-12-03 | $24.03 | $24.03 | $24.03 | $24.03 | $23.79 | 98 |
| 2015-12-02 | $24.55 | $24.55 | $24.55 | $24.55 | $24.30 | 0 |
| 2015-12-01 | $24.55 | $24.55 | $24.55 | $24.55 | $24.30 | 0 |
| 2015-11-30 | $24.55 | $24.55 | $24.55 | $24.55 | $24.30 | 0 |
| 2015-11-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.30 | 0 |
| 2015-11-25 | $24.55 | $24.55 | $24.55 | $24.55 | $24.30 | 0 |
| 2015-11-24 | $24.55 | $24.55 | $24.55 | $24.55 | $24.30 | 0 |
| 2015-11-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.30 | 0 |
| 2015-11-20 | $24.55 | $24.55 | $24.55 | $24.55 | $24.30 | 742 |
| 2015-11-19 | $24.05 | $24.05 | $24.05 | $24.05 | $23.81 | 0 |
| 2015-11-18 | $24.05 | $24.05 | $24.05 | $24.05 | $23.81 | 0 |
| 2015-11-17 | $24.05 | $24.05 | $24.05 | $24.05 | $23.81 | 98 |
| 2015-11-16 | $24.79 | $24.79 | $24.79 | $24.79 | $24.54 | 247 |
| 2015-11-13 | $24.79 | $24.79 | $24.79 | $24.79 | $24.54 | 0 |
| 2015-11-12 | $24.79 | $24.79 | $24.79 | $24.79 | $24.54 | 0 |
| 2015-11-11 | $24.79 | $24.79 | $24.79 | $24.79 | $24.54 | 197 |
| 2015-11-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.25 | 0 |
| 2015-11-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.25 | 0 |
| 2015-11-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.25 | 0 |
| 2015-11-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.25 | 197 |
| 2015-11-04 | $24.37 | $24.37 | $24.37 | $24.37 | $24.12 | 0 |
| 2015-11-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.12 | 0 |
| 2015-11-02 | $24.37 | $24.37 | $24.37 | $24.37 | $24.12 | 0 |
| 2015-10-30 | $24.37 | $24.37 | $24.37 | $24.37 | $24.12 | 296 |
| 2015-10-29 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2015-10-28 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2015-10-27 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2015-10-26 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2015-10-23 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 61 |
| 2015-10-22 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2015-10-21 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2015-10-20 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2015-10-19 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2015-10-16 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2015-10-15 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2015-10-14 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2015-10-13 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 0 |
| 2015-10-12 | $24.17 | $24.17 | $24.10 | $24.10 | $23.86 | 1,583 |
| 2015-10-09 | $24.23 | $24.23 | $24.23 | $24.23 | $23.99 | 98 |
| 2015-10-08 | $23.59 | $23.59 | $23.59 | $23.59 | $23.35 | 0 |
| 2015-10-07 | $23.59 | $23.59 | $23.59 | $23.59 | $23.35 | 0 |
| 2015-10-06 | $23.59 | $23.59 | $23.59 | $23.59 | $23.35 | 0 |
| 2015-10-05 | $23.59 | $23.59 | $23.59 | $23.59 | $23.35 | 197 |
| 2015-10-02 | $22.61 | $23.14 | $22.61 | $23.12 | $22.89 | 1,885 |
| 2015-10-01 | $23.13 | $23.13 | $23.13 | $23.13 | $22.90 | 0 |
| 2015-09-30 | $23.13 | $23.13 | $23.13 | $23.13 | $22.90 | 0 |
| 2015-09-29 | $23.13 | $23.13 | $23.13 | $23.13 | $22.90 | 0 |
| 2015-09-28 | $23.13 | $23.13 | $23.13 | $23.13 | $22.90 | 0 |
| 2015-09-25 | $23.13 | $23.13 | $23.13 | $23.13 | $22.90 | 3 |
| 2015-09-24 | $23.18 | $23.18 | $23.18 | $23.18 | $22.95 | 0 |
| 2015-09-23 | $23.18 | $23.18 | $23.18 | $23.18 | $22.95 | 0 |
| 2015-09-22 | $23.18 | $23.18 | $23.18 | $23.18 | $22.95 | 0 |
| 2015-09-21 | $23.18 | $23.18 | $23.18 | $23.18 | $22.95 | 0 |
| 2015-09-18 | $23.18 | $23.18 | $23.18 | $23.18 | $22.95 | 0 |
| 2015-09-17 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2015-09-16 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2015-09-15 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2015-09-14 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2015-09-11 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2015-09-10 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2015-09-09 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2015-09-08 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2015-09-04 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2015-09-03 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2015-09-02 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 0 |
| 2015-09-01 | $23.18 | $23.18 | $23.18 | $23.18 | $22.90 | 118 |
| 2015-08-31 | $23.14 | $23.14 | $23.14 | $23.14 | $22.86 | 0 |
| 2015-08-28 | $23.14 | $23.14 | $23.14 | $23.14 | $22.86 | 0 |
| 2015-08-27 | $23.14 | $23.14 | $23.14 | $23.14 | $22.86 | 0 |