COLUMBIA LARGE CAP GROWTH FUND II CLASS R (CMTRX) Exchange: NMFQS
Data as of Aug. 22, 2025
$19.75 ($0.00) 0.00%
COLUMBIA LARGE CAP GROWTH FUND II CLASS R - Daily Information
Click for more stock information on COLUMBIA LARGE CAP GROWTH FUND II CLASS R.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.75 |
| Previous Close | $19.75 |
| High | $19.75 |
| Low | $19.75 |
| Adjusted Open | $19.75 |
| Previous Adjusted Close | $19.75 |
| Adjusted High | $19.75 |
| Adjusted Low | $19.75 |
Invest in COLUMBIA LARGE CAP GROWTH FUND II CLASS R (CMTRX)
Historical Stock Data for COLUMBIA LARGE CAP GROWTH FUND II CLASS R (CMTRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-01-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-01-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-13 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-12-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-22 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-18 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-07 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-02 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-11-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-10-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-07-22 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2016-07-21 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2016-07-20 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2016-07-19 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2016-07-18 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2016-07-15 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2016-07-14 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2016-07-13 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2016-07-12 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2016-07-11 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2016-07-08 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2016-07-07 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2016-07-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-07-05 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-07-01 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2016-06-30 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2016-06-29 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2016-06-28 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2016-06-27 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2016-06-24 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2016-06-23 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2016-06-22 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2016-06-21 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2016-06-20 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2016-06-17 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2016-06-16 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2016-06-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-06-14 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2016-06-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-06-10 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2016-06-09 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2016-06-08 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2016-06-07 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2016-06-06 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2016-06-03 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2016-06-02 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2016-06-01 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2016-05-31 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2016-05-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2016-05-26 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2016-05-25 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2016-05-24 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2016-05-23 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2016-05-20 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2016-05-19 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2016-05-18 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 0 |
| 2016-05-17 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2016-05-16 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2016-05-13 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-05-12 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-05-11 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2016-05-10 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 0 |
| 2016-05-09 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2016-05-06 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2016-05-05 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2016-05-04 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 0 |
| 2016-05-03 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-05-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-04-29 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2016-04-28 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2016-04-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-04-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-04-25 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2016-04-22 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2016-04-21 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2016-04-20 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2016-04-19 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2016-04-18 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 0 |
| 2016-04-15 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2016-04-14 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2016-04-13 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2016-04-12 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2016-04-11 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0 |
| 2016-04-08 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-04-07 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2016-04-06 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2016-04-05 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2016-04-04 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2016-04-01 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2016-03-31 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2016-03-30 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2016-03-29 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2016-03-28 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2016-03-24 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2016-03-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2016-03-22 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2016-03-21 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 0 |
| 2016-03-18 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2016-03-17 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2016-03-16 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2016-03-15 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2016-03-14 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2016-03-11 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2016-03-10 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2016-03-09 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 0 |
| 2016-03-08 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 0 |
| 2016-03-07 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2016-03-04 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2016-03-03 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2016-03-02 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2016-03-01 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 0 |
| 2016-02-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2016-02-26 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2016-02-25 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2016-02-24 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2016-02-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2016-02-22 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2016-02-19 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2016-02-18 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2016-02-17 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2016-02-16 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2016-02-12 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2016-02-11 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
| 2016-02-10 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2016-02-09 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2016-02-08 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2016-02-05 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2016-02-04 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2016-02-03 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2016-02-02 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2016-02-01 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
| 2016-01-29 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-01-28 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2016-01-27 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2016-01-26 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2016-01-25 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2016-01-22 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2016-01-21 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2016-01-20 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2016-01-19 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2016-01-15 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2016-01-14 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 0 |
| 2016-01-13 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-01-12 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2016-01-11 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2016-01-08 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2016-01-07 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2016-01-06 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2016-01-05 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2016-01-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2015-12-31 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2015-12-30 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2015-12-29 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 0 |
| 2015-12-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2015-12-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2015-12-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2015-12-22 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2015-12-21 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2015-12-18 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2015-12-17 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2015-12-16 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2015-12-15 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2015-12-14 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2015-12-11 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2015-12-10 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2015-12-09 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2015-12-08 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2015-12-07 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2015-12-04 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 0 |
| 2015-12-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2015-12-02 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2015-12-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2015-11-30 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2015-11-27 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2015-11-25 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2015-11-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2015-11-23 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2015-11-20 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2015-11-19 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2015-11-18 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2015-11-17 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2015-11-16 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2015-11-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2015-11-12 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2015-11-11 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2015-11-10 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2015-11-09 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2015-11-06 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2015-11-05 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 0 |
| 2015-11-04 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2015-11-03 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2015-11-02 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2015-10-30 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2015-10-29 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2015-10-28 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2015-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2015-10-26 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2015-10-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2015-10-22 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2015-10-21 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2015-10-20 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2015-10-19 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2015-10-16 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2015-10-15 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0 |
| 2015-10-14 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2015-10-13 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2015-10-12 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2015-10-09 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
| 2015-10-08 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2015-10-07 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2015-10-06 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2015-10-05 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2015-10-02 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2015-10-01 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2015-09-30 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2015-09-29 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2015-09-28 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2015-09-25 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2015-09-24 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2015-09-23 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2015-09-22 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2015-09-21 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2015-09-18 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2015-09-17 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
| 2015-09-16 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 0 |
| 2015-09-15 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2015-09-14 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2015-09-11 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2015-09-10 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2015-09-09 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2015-09-08 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2015-09-04 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |