AMERICAN BEACON INTERNATIONAL EQUITY FUND AMR CLASS (AAIAX) Exchange: NMFQS
Data as of May 2, 2024
$20.02 ($0.00) 0.00%
AMERICAN BEACON INTERNATIONAL EQUITY FUND AMR CLASS - Daily Information
Click for more stock information on AMERICAN BEACON INTERNATIONAL EQUITY FUND AMR CLASS.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $20.02 |
| Previous Close | $20.02 |
| High | $20.02 |
| Low | $20.02 |
| Adjusted Open | $20.02 |
| Previous Adjusted Close | $20.02 |
| Adjusted High | $20.02 |
| Adjusted Low | $20.02 |
Invest in AMERICAN BEACON INTERNATIONAL EQUITY FUND AMR CLASS (AAIAX)
Historical Stock Data for AMERICAN BEACON INTERNATIONAL EQUITY FUND AMR CLASS (AAIAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-04-30 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-04-29 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-04-26 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-25 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-24 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-23 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2024-04-22 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2024-04-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2024-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2024-04-09 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-08 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2024-04-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2024-04-04 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2024-04-03 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2024-04-02 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2024-04-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2024-03-28 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2024-03-27 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2024-03-26 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2024-03-25 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2024-03-22 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2024-03-21 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2024-03-20 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2024-03-19 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2024-03-18 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2024-03-15 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2024-03-14 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2024-03-13 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2024-03-12 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2024-03-11 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 0 |
| 2024-03-08 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2024-03-07 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2024-03-06 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2024-03-05 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2024-03-04 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2024-03-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-02-29 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-02-28 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-02-27 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-02-26 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-02-23 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-02-22 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2024-02-21 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-02-20 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2024-02-16 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2024-02-15 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2024-02-14 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2024-02-13 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2024-02-12 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-02-09 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2024-02-08 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-02-07 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-02-06 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2024-02-05 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2024-02-02 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-02-01 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-01-31 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-01-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-01-29 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2024-01-26 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2024-01-25 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2024-01-24 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2024-01-23 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2024-01-22 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2024-01-19 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2024-01-18 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2024-01-17 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2024-01-16 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2024-01-12 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2024-01-11 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2024-01-10 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2024-01-09 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2024-01-08 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2024-01-05 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2024-01-04 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2024-01-03 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2024-01-02 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-12-29 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-12-28 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-12-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-12-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-12-22 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-12-21 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-12-20 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2023-12-19 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2023-12-18 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2023-12-15 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2023-12-14 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2023-12-13 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2023-12-12 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-11 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2023-12-08 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2023-12-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-12-06 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2023-12-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2023-12-04 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2023-12-01 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2023-11-30 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-11-29 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-11-28 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-11-27 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-11-24 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-11-22 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-11-21 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-11-20 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-11-17 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-11-16 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-11-15 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-11-14 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2023-11-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-11-10 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2023-11-09 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2023-11-08 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-11-07 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-11-06 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2023-11-03 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2023-11-02 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2016-07-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-19 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-15 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-14 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-13 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-12 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-07-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-29 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-24 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-23 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-17 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-16 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-15 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-14 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-13 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-10 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-09 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-03 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-06-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-05-31 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2016-05-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2016-05-26 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2016-05-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2016-05-24 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2016-05-23 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2016-05-20 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2016-05-19 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2016-05-18 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2016-05-17 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2016-05-16 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2016-05-13 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2016-05-12 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2016-05-11 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2016-05-10 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2016-05-09 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2016-05-06 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2016-05-05 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2016-05-04 | $17.23 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2016-05-03 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2016-05-02 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2016-04-29 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2016-04-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2016-04-27 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2016-04-26 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2016-04-25 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2016-04-22 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2016-04-21 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2016-04-20 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2016-04-19 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2016-04-18 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2016-04-15 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2016-04-14 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2016-04-13 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2016-04-12 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2016-04-11 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2016-04-08 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2016-04-07 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2016-04-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2016-04-05 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2016-04-04 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2016-04-01 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2016-03-31 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2016-03-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2016-03-29 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2016-03-28 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2016-03-24 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2016-03-23 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2016-03-22 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2016-03-21 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2016-03-18 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2016-03-17 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2016-03-16 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2016-03-15 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2016-03-14 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 0 |
| 2016-03-11 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2016-03-10 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2016-03-09 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2016-03-08 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2016-03-07 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 0 |
| 2016-03-04 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2016-03-03 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2016-03-02 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2016-03-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2016-02-29 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2016-02-26 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2016-02-25 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2016-02-24 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2016-02-23 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2016-02-22 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2016-02-19 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2016-02-18 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2016-02-17 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2016-02-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2016-02-12 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2016-02-11 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| 2016-02-10 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2016-02-09 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2016-02-08 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2016-02-05 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2016-02-04 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2016-02-03 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2016-02-02 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2016-02-01 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2016-01-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2016-01-28 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2016-01-27 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2016-01-26 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2016-01-25 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2016-01-22 | $16.28 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2016-01-21 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2016-01-20 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2016-01-19 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2016-01-15 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2016-01-14 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2016-01-13 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2016-01-12 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2016-01-11 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2016-01-08 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-07 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 0 |
| 2016-01-06 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2016-01-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2016-01-04 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2015-12-31 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2015-12-30 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2015-12-29 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2015-12-28 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2015-12-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2015-12-23 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2015-12-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2015-12-21 | $17.99 | $17.99 | $17.99 | $17.99 | $17.54 | 0 |
| 2015-12-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.50 | 0 |
| 2015-12-17 | $18.09 | $18.09 | $18.09 | $18.09 | $17.64 | 0 |
| 2015-12-16 | $18.22 | $18.22 | $18.22 | $18.22 | $17.77 | 0 |
| 2015-12-15 | $17.98 | $17.98 | $17.98 | $17.98 | $17.53 | 0 |
| 2015-12-14 | $17.72 | $17.72 | $17.72 | $17.72 | $17.28 | 0 |
| 2015-12-11 | $17.87 | $17.87 | $17.87 | $17.87 | $17.43 | 0 |
| 2015-12-10 | $18.20 | $18.20 | $18.20 | $18.20 | $17.75 | 0 |
| 2015-12-09 | $18.20 | $18.20 | $18.20 | $18.20 | $17.75 | 0 |
| 2015-12-08 | $18.22 | $18.22 | $18.22 | $18.22 | $17.77 | 0 |
| 2015-12-07 | $18.46 | $18.46 | $18.46 | $18.46 | $18.00 | 0 |
| 2015-12-04 | $18.60 | $18.60 | $18.60 | $18.60 | $18.14 | 0 |
| 2015-12-03 | $18.52 | $18.52 | $18.52 | $18.52 | $18.06 | 0 |
| 2015-12-02 | $18.58 | $18.58 | $18.58 | $18.58 | $18.12 | 0 |
| 2015-12-01 | $18.78 | $18.78 | $18.78 | $18.78 | $18.31 | 0 |
| 2015-11-30 | $18.64 | $18.64 | $18.64 | $18.64 | $18.18 | 0 |
| 2015-11-27 | $18.66 | $18.66 | $18.66 | $18.66 | $18.20 | 0 |
| 2015-11-25 | $18.61 | $18.61 | $18.61 | $18.61 | $18.15 | 0 |
| 2015-11-24 | $18.49 | $18.49 | $18.49 | $18.49 | $18.03 | 0 |
| 2015-11-23 | $18.57 | $18.57 | $18.57 | $18.57 | $18.11 | 0 |
| 2015-11-20 | $18.67 | $18.67 | $18.67 | $18.67 | $18.21 | 0 |
| 2015-11-19 | $18.77 | $18.77 | $18.77 | $18.77 | $18.30 | 0 |
| 2015-11-18 | $18.63 | $18.63 | $18.63 | $18.63 | $18.17 | 0 |
| 2015-11-17 | $18.52 | $18.52 | $18.52 | $18.52 | $18.06 | 0 |
| 2015-11-16 | $18.38 | $18.38 | $18.38 | $18.38 | $17.92 | 0 |
| 2015-11-13 | $18.23 | $18.23 | $18.23 | $18.23 | $17.78 | 0 |
| 2015-11-12 | $18.40 | $18.40 | $18.40 | $18.40 | $17.94 | 0 |
| 2015-11-11 | $18.63 | $18.63 | $18.63 | $18.63 | $18.17 | 0 |
| 2015-11-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.04 | 0 |
| 2015-11-09 | $18.54 | $18.54 | $18.54 | $18.54 | $18.08 | 0 |
| 2015-11-06 | $18.65 | $18.65 | $18.65 | $18.65 | $18.19 | 0 |
| 2015-11-05 | $18.78 | $18.78 | $18.78 | $18.78 | $18.31 | 0 |
| 2015-11-04 | $18.83 | $18.83 | $18.83 | $18.83 | $18.36 | 0 |
| 2015-11-03 | $18.87 | $18.87 | $18.87 | $18.87 | $18.40 | 0 |
| 2015-11-02 | $16.55 | $16.55 | $16.55 | $16.55 | $16.14 | 0 |
| 2015-10-30 | $18.85 | $18.85 | $18.85 | $18.85 | $18.38 | 0 |
| 2015-10-29 | $18.79 | $18.79 | $18.79 | $18.79 | $18.32 | 0 |
| 2015-10-28 | $18.93 | $18.93 | $18.93 | $18.93 | $18.46 | 0 |
| 2015-10-27 | $18.78 | $18.78 | $18.78 | $18.78 | $18.31 | 0 |
| 2015-10-26 | $18.96 | $18.96 | $18.96 | $18.96 | $18.49 | 0 |
| 2015-10-23 | $19.04 | $19.04 | $19.04 | $19.04 | $18.57 | 0 |
| 2015-10-22 | $18.84 | $18.84 | $18.84 | $18.84 | $18.37 | 0 |
| 2015-10-21 | $18.72 | $18.72 | $18.72 | $18.72 | $18.25 | 0 |
| 2015-10-20 | $18.72 | $18.72 | $18.72 | $18.72 | $18.25 | 0 |
| 2015-10-19 | $18.77 | $18.77 | $18.77 | $18.77 | $18.30 | 0 |
| 2015-10-16 | $18.81 | $18.81 | $18.81 | $18.81 | $18.34 | 0 |
| 2015-10-15 | $18.82 | $18.82 | $18.82 | $18.82 | $18.35 | 0 |
| 2015-10-14 | $18.54 | $18.54 | $18.54 | $18.54 | $18.08 | 0 |
| 2015-10-13 | $18.49 | $18.49 | $18.49 | $18.49 | $18.03 | 0 |
| 2015-10-12 | $18.71 | $18.71 | $18.71 | $18.71 | $18.24 | 0 |
| 2015-10-09 | $18.72 | $18.72 | $18.72 | $18.72 | $18.25 | 0 |
| 2015-10-08 | $18.69 | $18.69 | $18.69 | $18.69 | $18.23 | 0 |
| 2015-10-07 | $18.57 | $18.57 | $18.57 | $18.57 | $18.11 | 0 |
| 2015-10-06 | $18.42 | $18.42 | $18.42 | $18.42 | $17.96 | 0 |
| 2015-10-05 | $18.30 | $18.30 | $18.30 | $18.30 | $17.84 | 0 |
| 2015-10-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.50 | 0 |
| 2015-10-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.21 | 0 |
| 2015-09-30 | $17.67 | $17.67 | $17.67 | $17.67 | $17.23 | 0 |
| 2015-09-29 | $17.26 | $17.26 | $17.26 | $17.26 | $16.83 | 0 |
| 2015-09-28 | $17.38 | $17.38 | $17.38 | $17.38 | $16.95 | 0 |
| 2015-09-25 | $17.80 | $17.80 | $17.80 | $17.80 | $17.36 | 0 |
| 2015-09-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.06 | 0 |
| 2015-09-23 | $17.73 | $17.73 | $17.73 | $17.73 | $17.29 | 0 |
| 2015-09-22 | $17.73 | $17.73 | $17.73 | $17.73 | $17.29 | 0 |
| 2015-09-21 | $18.23 | $18.23 | $18.23 | $18.23 | $17.78 | 0 |
| 2015-09-18 | $18.20 | $18.20 | $18.20 | $18.20 | $17.75 | 0 |
| 2015-09-17 | $18.72 | $18.72 | $18.72 | $18.72 | $18.25 | 0 |
| 2015-09-16 | $18.63 | $18.63 | $18.63 | $18.63 | $18.17 | 0 |
| 2015-09-15 | $18.38 | $18.38 | $18.38 | $18.38 | $17.92 | 0 |
| 2015-09-14 | $18.25 | $18.25 | $18.25 | $18.25 | $17.80 | 0 |
| 2015-09-11 | $18.41 | $18.41 | $18.41 | $18.41 | $17.95 | 0 |
| 2015-09-10 | $18.46 | $18.46 | $18.46 | $18.46 | $18.00 | 0 |
| 2015-09-09 | $18.43 | $18.43 | $18.43 | $18.43 | $17.97 | 0 |
| 2015-09-08 | $18.39 | $18.39 | $18.39 | $18.39 | $17.93 | 0 |
| 2015-09-04 | $17.93 | $17.93 | $17.93 | $17.93 | $17.48 | 0 |
| 2015-09-03 | $18.38 | $18.38 | $18.38 | $18.38 | $17.92 | 0 |
| 2015-09-02 | $18.28 | $18.28 | $18.28 | $18.28 | $17.83 | 0 |
| 2015-09-01 | $18.09 | $18.09 | $18.09 | $18.09 | $17.64 | 0 |