INVESCO DEVELOPING MARKETS FUND CLASS B (GTDBX) Exchange: NMFQS
Data as of Aug. 18, 2025
$39.45 ($0.32) 0.82%
INVESCO DEVELOPING MARKETS FUND CLASS B - Daily Information
Click for more stock information on INVESCO DEVELOPING MARKETS FUND CLASS B.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $39.45 |
| Previous Close | $39.45 |
| High | $39.45 |
| Low | $39.45 |
| Adjusted Open | $39.45 |
| Previous Adjusted Close | $39.45 |
| Adjusted High | $39.45 |
| Adjusted Low | $39.45 |
Invest in INVESCO DEVELOPING MARKETS FUND CLASS B (GTDBX)
Historical Stock Data for INVESCO DEVELOPING MARKETS FUND CLASS B (GTDBX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-26 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2018-01-25 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 0 |
| 2018-01-24 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2018-01-23 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 0 |
| 2018-01-22 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 0 |
| 2018-01-19 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 0 |
| 2018-01-18 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2018-01-17 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 0 |
| 2018-01-16 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 0 |
| 2018-01-12 | $37.76 | $37.76 | $37.76 | $37.76 | $37.76 | 0 |
| 2018-01-11 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2018-01-10 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 0 |
| 2018-01-09 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 0 |
| 2018-01-08 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 0 |
| 2018-01-05 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2018-01-04 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 0 |
| 2018-01-03 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 0 |
| 2018-01-02 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 0 |
| 2017-12-29 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2017-12-28 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 0 |
| 2017-12-27 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 0 |
| 2017-12-26 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2017-12-22 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 0 |
| 2017-12-21 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2017-12-20 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2017-12-19 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 0 |
| 2017-12-18 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2017-12-15 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2017-12-14 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2017-12-13 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2017-12-12 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 0 |
| 2017-12-11 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 0 |
| 2017-12-08 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2017-12-07 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 0 |
| 2017-12-06 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 0 |
| 2017-12-05 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2017-12-04 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 0 |
| 2017-12-01 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 0 |
| 2017-11-30 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 0 |
| 2017-11-29 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2017-11-28 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2017-11-27 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 0 |
| 2017-11-24 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2017-11-22 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 0 |
| 2017-11-21 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| 2017-11-20 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2017-11-17 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 0 |
| 2017-11-16 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 0 |
| 2017-11-15 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 0 |
| 2017-11-14 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 0 |
| 2017-11-13 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2017-11-10 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2017-11-09 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 0 |
| 2017-11-08 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 0 |
| 2017-11-07 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2017-11-06 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 0 |
| 2017-11-03 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2017-11-02 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 0 |
| 2017-11-01 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2017-10-31 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 0 |
| 2017-10-30 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 0 |
| 2017-10-27 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 0 |
| 2017-10-26 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2017-10-25 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 0 |
| 2017-10-24 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 0 |
| 2017-10-23 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 0 |
| 2017-10-20 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 0 |
| 2017-10-19 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 0 |
| 2017-10-18 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 0 |
| 2017-10-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2017-10-16 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
| 2017-10-13 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2017-10-12 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 0 |
| 2017-10-11 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 0 |
| 2017-10-10 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 0 |
| 2017-10-09 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2017-10-06 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 0 |
| 2017-10-05 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
| 2017-10-04 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 0 |
| 2017-10-03 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |
| 2017-10-02 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 0 |
| 2017-09-29 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 0 |
| 2017-09-28 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2017-09-27 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2017-09-26 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 0 |
| 2017-09-25 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 0 |
| 2017-09-22 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2017-09-21 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 0 |
| 2017-09-20 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
| 2017-09-19 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 0 |
| 2017-09-18 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |
| 2017-09-15 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 0 |
| 2017-09-14 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 0 |
| 2017-09-13 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2017-09-12 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2017-09-11 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2017-09-08 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 0 |
| 2017-09-07 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 0 |
| 2017-09-06 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2017-09-05 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2017-09-01 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2017-08-31 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 0 |
| 2017-08-30 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2017-08-29 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
| 2017-08-28 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 0 |
| 2017-08-25 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
| 2017-08-24 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2017-08-23 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 0 |
| 2017-08-22 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2017-08-21 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2017-08-18 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2017-08-17 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2017-08-16 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2017-08-15 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2017-08-14 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 0 |
| 2017-08-11 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 0 |
| 2017-08-10 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 0 |
| 2017-08-09 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2017-08-08 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2017-08-07 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2017-08-04 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2017-08-03 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 0 |
| 2017-08-02 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 0 |
| 2017-08-01 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2017-07-31 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 0 |
| 2017-07-28 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2017-07-27 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2017-07-26 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2017-07-25 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 0 |
| 2017-07-24 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2017-07-21 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 0 |
| 2017-07-20 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 0 |
| 2017-07-19 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2017-07-18 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 0 |
| 2017-07-17 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 0 |
| 2017-07-14 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 0 |
| 2017-07-13 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2017-07-12 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2017-07-11 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2017-07-10 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2017-07-07 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| 2017-07-06 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2017-07-05 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
| 2017-07-03 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2017-06-30 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 0 |
| 2017-06-29 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2017-06-28 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 0 |
| 2017-06-27 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
| 2017-06-26 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 0 |
| 2017-06-23 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
| 2017-06-22 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
| 2017-06-21 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2017-06-20 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
| 2017-06-19 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 0 |
| 2017-06-16 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2017-06-15 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 0 |
| 2017-06-14 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 0 |
| 2017-06-13 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 0 |
| 2017-06-12 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 0 |
| 2017-06-09 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 0 |
| 2017-06-08 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 0 |
| 2017-06-07 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 0 |
| 2017-06-06 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 0 |
| 2017-06-05 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2017-06-02 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 0 |
| 2017-06-01 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0 |
| 2017-05-31 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2017-05-30 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2017-05-26 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2017-05-25 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
| 2017-05-24 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
| 2017-05-23 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
| 2017-05-22 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2017-05-19 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
| 2017-05-18 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2017-05-17 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2017-05-16 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 0 |
| 2017-05-15 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2017-05-12 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2017-05-11 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 0 |
| 2017-05-10 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 0 |
| 2017-05-09 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2017-05-08 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2017-05-05 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2017-05-04 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 0 |
| 2017-05-03 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 0 |
| 2017-05-02 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 0 |
| 2017-05-01 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 0 |
| 2017-04-28 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 0 |
| 2017-04-27 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 0 |
| 2017-04-26 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2017-04-25 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2017-04-24 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2017-04-21 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2017-04-20 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2017-04-19 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2017-04-18 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 0 |
| 2017-04-17 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2017-04-13 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2017-04-12 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2017-04-11 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2017-04-10 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2017-04-07 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2017-04-06 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2017-04-05 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2017-04-04 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 0 |
| 2017-04-03 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2017-03-31 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 0 |
| 2017-03-30 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 0 |
| 2017-03-29 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2017-03-28 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2017-03-27 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2017-03-24 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2017-03-23 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2017-03-22 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2017-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2017-03-20 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2017-03-17 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2017-03-16 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2017-03-15 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2017-03-14 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2017-03-13 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2017-03-10 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2017-03-09 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2017-03-08 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2017-03-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2017-03-06 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 0 |
| 2017-03-03 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2017-03-02 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 0 |
| 2017-03-01 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2017-02-28 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2017-02-27 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2017-02-24 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 0 |
| 2017-02-23 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2017-02-22 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2017-02-21 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2017-02-17 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2017-02-16 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 0 |
| 2017-02-15 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2017-02-14 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2017-02-13 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 0 |
| 2017-02-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2017-02-09 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2017-02-08 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2017-02-07 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2017-02-06 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2017-02-03 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2017-02-02 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2017-02-01 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2017-01-31 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2017-01-30 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2017-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2017-01-26 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2017-01-25 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2017-01-24 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2017-01-23 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2017-01-20 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2017-01-19 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2017-01-18 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
| 2017-01-17 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2017-01-13 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2017-01-12 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2017-01-11 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2017-01-10 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2017-01-09 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2017-01-06 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2017-01-05 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2017-01-04 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2017-01-03 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2016-12-30 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2016-12-29 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2016-12-28 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2016-12-27 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2016-12-23 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2016-12-22 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2016-12-21 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2016-12-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-12-19 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2016-12-16 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2016-12-15 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2016-12-14 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2016-12-13 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2016-12-12 | $28.42 | $28.42 | $28.42 | $28.42 | $28.39 | 0 |
| 2016-12-09 | $28.47 | $28.47 | $28.47 | $28.47 | $28.44 | 0 |
| 2016-12-08 | $28.46 | $28.46 | $28.46 | $28.46 | $28.43 | 0 |
| 2016-12-07 | $28.18 | $28.18 | $28.18 | $28.18 | $28.15 | 0 |
| 2016-12-06 | $27.89 | $27.89 | $27.89 | $27.89 | $27.86 | 0 |
| 2016-12-05 | $27.74 | $27.74 | $27.74 | $27.74 | $27.71 | 0 |
| 2016-12-02 | $27.59 | $27.59 | $27.59 | $27.59 | $27.56 | 0 |
| 2016-12-01 | $27.56 | $27.56 | $27.56 | $27.56 | $27.53 | 0 |
| 2016-11-30 | $27.97 | $27.97 | $27.97 | $27.97 | $27.94 | 0 |
| 2016-11-29 | $27.86 | $27.86 | $27.86 | $27.86 | $27.83 | 0 |
| 2016-11-28 | $27.97 | $27.97 | $27.97 | $27.97 | $27.94 | 0 |
| 2016-11-25 | $27.84 | $27.84 | $27.84 | $27.84 | $27.81 | 0 |
| 2016-11-23 | $27.91 | $27.91 | $27.91 | $27.91 | $27.88 | 0 |
| 2016-11-22 | $28.04 | $28.04 | $28.04 | $28.04 | $28.01 | 0 |
| 2016-11-21 | $27.98 | $27.98 | $27.98 | $27.98 | $27.95 | 0 |
| 2016-11-18 | $27.83 | $27.83 | $27.83 | $27.83 | $27.80 | 0 |
| 2016-11-17 | $27.88 | $27.88 | $27.88 | $27.88 | $27.85 | 0 |
| 2016-11-16 | $27.88 | $27.88 | $27.88 | $27.88 | $27.85 | 0 |
| 2016-11-15 | $27.90 | $27.90 | $27.90 | $27.90 | $27.87 | 0 |
| 2016-11-14 | $27.60 | $27.60 | $27.60 | $27.60 | $27.57 | 0 |
| 2016-11-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.97 | 0 |
| 2016-11-10 | $28.42 | $28.42 | $28.42 | $28.42 | $28.39 | 0 |
| 2016-11-09 | $29.20 | $29.20 | $29.20 | $29.20 | $29.17 | 0 |
| 2016-11-08 | $29.60 | $29.60 | $29.60 | $29.60 | $29.56 | 0 |
| 2016-11-07 | $29.45 | $29.45 | $29.45 | $29.45 | $29.42 | 0 |
| 2016-11-04 | $28.87 | $28.87 | $28.87 | $28.87 | $28.84 | 0 |
| 2016-11-03 | $29.04 | $29.04 | $29.04 | $29.04 | $29.01 | 0 |
| 2016-11-02 | $29.24 | $29.24 | $29.24 | $29.24 | $29.21 | 0 |
| 2016-11-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.47 | 0 |
| 2016-10-31 | $29.82 | $29.82 | $29.82 | $29.82 | $29.78 | 0 |
| 2016-10-28 | $29.75 | $29.75 | $29.75 | $29.75 | $29.71 | 0 |
| 2016-10-27 | $29.90 | $29.90 | $29.90 | $29.90 | $29.86 | 0 |
| 2016-10-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.96 | 0 |
| 2016-10-25 | $30.25 | $30.25 | $30.25 | $30.25 | $30.21 | 0 |
| 2016-10-24 | $30.39 | $30.39 | $30.39 | $30.39 | $30.35 | 0 |
| 2016-10-21 | $30.17 | $30.17 | $30.17 | $30.17 | $30.13 | 0 |
| 2016-10-20 | $30.26 | $30.26 | $30.26 | $30.26 | $30.22 | 0 |
| 2016-10-19 | $30.27 | $30.27 | $30.27 | $30.27 | $30.23 | 0 |
| 2016-10-18 | $30.11 | $30.11 | $30.11 | $30.11 | $30.07 | 0 |
| 2016-10-17 | $29.76 | $29.76 | $29.76 | $29.76 | $29.72 | 0 |
| 2016-10-14 | $29.85 | $29.85 | $29.85 | $29.85 | $29.81 | 0 |
| 2016-10-13 | $29.84 | $29.84 | $29.84 | $29.84 | $29.80 | 0 |
| 2016-10-12 | $29.98 | $29.98 | $29.98 | $29.98 | $29.94 | 0 |
| 2016-10-11 | $30.07 | $30.07 | $30.07 | $30.07 | $30.03 | 0 |
| 2016-10-10 | $30.37 | $30.37 | $30.37 | $30.37 | $30.33 | 0 |
| 2016-10-07 | $30.24 | $30.24 | $30.24 | $30.24 | $30.20 | 0 |
| 2016-10-06 | $30.29 | $30.29 | $30.29 | $30.29 | $30.25 | 0 |
| 2016-10-05 | $30.14 | $30.14 | $30.14 | $30.14 | $30.10 | 0 |
| 2016-10-04 | $30.04 | $30.04 | $30.04 | $30.04 | $30.00 | 0 |
| 2016-10-03 | $30.14 | $30.14 | $30.14 | $30.14 | $30.10 | 0 |
| 2016-09-30 | $29.72 | $29.72 | $29.72 | $29.72 | $29.68 | 0 |
| 2016-09-29 | $29.79 | $29.79 | $29.79 | $29.79 | $29.75 | 0 |
| 2016-09-28 | $29.98 | $29.98 | $29.98 | $29.98 | $29.94 | 0 |
| 2016-09-27 | $29.92 | $29.92 | $29.92 | $29.92 | $29.88 | 0 |
| 2016-09-26 | $29.68 | $29.68 | $29.68 | $29.68 | $29.64 | 0 |
| 2016-09-23 | $30.01 | $30.01 | $30.01 | $30.01 | $29.97 | 0 |
| 2016-09-22 | $30.32 | $30.32 | $30.32 | $30.32 | $30.28 | 0 |
| 2016-09-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.96 | 0 |
| 2016-09-20 | $29.58 | $29.58 | $29.58 | $29.58 | $29.55 | 0 |
| 2016-09-19 | $29.54 | $29.54 | $29.54 | $29.54 | $29.51 | 0 |
| 2016-09-16 | $29.29 | $29.29 | $29.29 | $29.29 | $29.26 | 0 |
| 2016-09-15 | $29.39 | $29.39 | $29.39 | $29.39 | $29.36 | 0 |
| 2016-09-14 | $29.07 | $29.07 | $29.07 | $29.07 | $29.04 | 0 |
| 2016-09-13 | $29.05 | $29.05 | $29.05 | $29.05 | $29.02 | 0 |
| 2016-09-12 | $29.48 | $29.48 | $29.48 | $29.48 | $29.45 | 0 |
| 2016-09-09 | $29.35 | $29.35 | $29.35 | $29.35 | $29.32 | 0 |
| 2016-09-08 | $30.08 | $30.08 | $30.08 | $30.08 | $30.04 | 0 |
| 2016-09-07 | $30.16 | $30.16 | $30.16 | $30.16 | $30.12 | 0 |
| 2016-09-06 | $30.14 | $30.14 | $30.14 | $30.14 | $30.10 | 0 |
| 2016-09-02 | $29.68 | $29.68 | $29.68 | $29.68 | $29.64 | 0 |
| 2016-09-01 | $29.47 | $29.47 | $29.47 | $29.47 | $29.44 | 0 |
| 2016-08-31 | $29.53 | $29.53 | $29.53 | $29.53 | $29.50 | 0 |
| 2016-08-30 | $29.57 | $29.57 | $29.57 | $29.57 | $29.54 | 0 |
| 2016-08-29 | $29.62 | $29.62 | $29.62 | $29.62 | $29.58 | 0 |
| 2016-08-26 | $29.58 | $29.58 | $29.58 | $29.58 | $29.55 | 0 |
| 2016-08-25 | $29.65 | $29.65 | $29.65 | $29.65 | $29.61 | 0 |
| 2016-08-24 | $29.65 | $29.65 | $29.65 | $29.65 | $29.61 | 0 |
| 2016-08-23 | $29.70 | $29.70 | $29.70 | $29.70 | $29.66 | 0 |
| 2016-08-22 | $29.79 | $29.79 | $29.79 | $29.79 | $29.75 | 0 |
| 2016-08-19 | $29.88 | $29.88 | $29.88 | $29.88 | $29.84 | 0 |
| 2016-08-18 | $30.05 | $30.05 | $30.05 | $30.05 | $30.01 | 0 |
| 2016-08-17 | $30.01 | $30.01 | $30.01 | $30.01 | $29.97 | 0 |
| 2016-08-16 | $30.02 | $30.02 | $30.02 | $30.02 | $29.98 | 0 |
| 2016-08-15 | $30.15 | $30.15 | $30.15 | $30.15 | $30.11 | 0 |
| 2016-08-12 | $30.10 | $30.10 | $30.10 | $30.10 | $30.06 | 0 |
| 2016-08-11 | $30.22 | $30.22 | $30.22 | $30.22 | $30.18 | 0 |
| 2016-08-10 | $30.03 | $30.03 | $30.03 | $30.03 | $29.99 | 0 |
| 2016-08-09 | $30.09 | $30.09 | $30.09 | $30.09 | $30.05 | 0 |
| 2016-08-08 | $29.91 | $29.91 | $29.91 | $29.91 | $29.87 | 0 |
| 2016-08-05 | $29.79 | $29.79 | $29.79 | $29.79 | $29.75 | 0 |
| 2016-08-04 | $29.58 | $29.58 | $29.58 | $29.58 | $29.55 | 0 |
| 2016-08-03 | $29.29 | $29.29 | $29.29 | $29.29 | $29.26 | 0 |
| 2016-08-02 | $29.29 | $29.29 | $29.29 | $29.29 | $29.26 | 0 |
| 2016-08-01 | $29.57 | $29.57 | $29.57 | $29.57 | $29.54 | 0 |
| 2016-07-29 | $29.49 | $29.49 | $29.49 | $29.49 | $29.46 | 0 |
| 2016-07-28 | $29.41 | $29.41 | $29.41 | $29.41 | $29.38 | 0 |
| 2016-07-27 | $29.36 | $29.36 | $29.36 | $29.36 | $29.33 | 0 |
| 2016-07-26 | $29.26 | $29.26 | $29.26 | $29.26 | $29.23 | 0 |
| 2016-07-25 | $29.16 | $29.16 | $29.16 | $29.16 | $29.13 | 0 |
| 2016-07-22 | $29.16 | $29.16 | $29.16 | $29.16 | $29.13 | 0 |
| 2016-07-21 | $29.18 | $29.18 | $29.18 | $29.18 | $29.15 | 0 |
| 2016-07-20 | $29.35 | $29.35 | $29.35 | $29.35 | $29.32 | 0 |
| 2016-07-19 | $29.34 | $29.34 | $29.34 | $29.34 | $29.31 | 0 |
| 2016-07-18 | $29.46 | $29.46 | $29.46 | $29.46 | $29.43 | 0 |
| 2016-07-15 | $29.43 | $29.43 | $29.43 | $29.43 | $29.40 | 0 |
| 2016-07-14 | $29.44 | $29.44 | $29.44 | $29.44 | $29.41 | 0 |
| 2016-07-13 | $29.19 | $29.19 | $29.19 | $29.19 | $29.16 | 0 |
| 2016-07-12 | $29.09 | $29.09 | $29.09 | $29.09 | $29.06 | 0 |
| 2016-07-11 | $28.67 | $28.67 | $28.67 | $28.67 | $28.64 | 0 |
| 2016-07-08 | $28.35 | $28.35 | $28.35 | $28.35 | $28.32 | 0 |
| 2016-07-07 | $27.97 | $27.97 | $27.97 | $27.97 | $27.94 | 0 |
| 2016-07-06 | $27.95 | $27.95 | $27.95 | $27.95 | $27.92 | 0 |
| 2016-07-05 | $28.11 | $28.11 | $28.11 | $28.11 | $28.08 | 0 |
| 2016-07-01 | $28.36 | $28.36 | $28.36 | $28.36 | $28.33 | 0 |
| 2016-06-30 | $28.41 | $28.41 | $28.41 | $28.41 | $28.38 | 0 |
| 2016-06-29 | $28.11 | $28.11 | $28.11 | $28.11 | $28.08 | 0 |
| 2016-06-28 | $27.52 | $27.52 | $27.52 | $27.52 | $27.49 | 0 |
| 2016-06-27 | $26.85 | $26.85 | $26.85 | $26.85 | $26.82 | 0 |
| 2016-06-24 | $27.12 | $27.12 | $27.12 | $27.12 | $27.09 | 0 |
| 2016-06-23 | $28.07 | $28.07 | $28.07 | $28.07 | $28.04 | 0 |
| 2016-06-22 | $27.55 | $27.55 | $27.55 | $27.55 | $27.52 | 0 |
| 2016-06-21 | $27.43 | $27.43 | $27.43 | $27.43 | $27.40 | 0 |
| 2016-06-20 | $27.31 | $27.31 | $27.31 | $27.31 | $27.28 | 0 |
| 2016-06-17 | $27.24 | $27.24 | $27.24 | $27.24 | $27.21 | 0 |
| 2016-06-16 | $27.14 | $27.14 | $27.14 | $27.14 | $27.11 | 0 |
| 2016-06-15 | $27.21 | $27.21 | $27.21 | $27.21 | $27.18 | 0 |
| 2016-06-14 | $26.97 | $26.97 | $26.97 | $26.97 | $26.94 | 0 |
| 2016-06-13 | $27.17 | $27.17 | $27.17 | $27.17 | $27.14 | 0 |
| 2016-06-10 | $27.46 | $27.46 | $27.46 | $27.46 | $27.43 | 0 |
| 2016-06-09 | $28.01 | $28.01 | $28.01 | $28.01 | $27.98 | 0 |
| 2016-06-08 | $28.30 | $28.30 | $28.30 | $28.30 | $28.27 | 0 |
| 2016-06-07 | $27.97 | $27.97 | $27.97 | $27.97 | $27.94 | 0 |
| 2016-06-06 | $27.67 | $27.67 | $27.67 | $27.67 | $27.64 | 0 |
| 2016-06-03 | $27.49 | $27.49 | $27.49 | $27.49 | $27.46 | 0 |
| 2016-06-02 | $27.09 | $27.09 | $27.09 | $27.09 | $27.06 | 0 |
| 2016-06-01 | $26.96 | $26.96 | $26.96 | $26.96 | $26.93 | 0 |
| 2016-05-31 | $26.89 | $26.89 | $26.89 | $26.89 | $26.86 | 0 |
| 2016-05-27 | $26.98 | $26.98 | $26.98 | $26.98 | $26.95 | 0 |
| 2016-05-26 | $27.02 | $27.02 | $27.02 | $27.02 | $26.99 | 0 |
| 2016-05-25 | $26.89 | $26.89 | $26.89 | $26.89 | $26.86 | 0 |
| 2016-05-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.62 | 0 |
| 2016-05-23 | $26.36 | $26.36 | $26.36 | $26.36 | $26.33 | 0 |
| 2016-05-20 | $26.44 | $26.44 | $26.44 | $26.44 | $26.41 | 0 |
| 2016-05-19 | $26.25 | $26.25 | $26.25 | $26.25 | $26.22 | 0 |
| 2016-05-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.52 | 0 |
| 2016-05-17 | $26.75 | $26.75 | $26.75 | $26.75 | $26.72 | 0 |
| 2016-05-16 | $26.92 | $26.92 | $26.92 | $26.92 | $26.89 | 0 |
| 2016-05-13 | $26.69 | $26.69 | $26.69 | $26.69 | $26.66 | 0 |
| 2016-05-12 | $27.06 | $27.06 | $27.06 | $27.06 | $27.03 | 0 |
| 2016-05-11 | $27.06 | $27.06 | $27.06 | $27.06 | $27.03 | 0 |
| 2016-05-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.97 | 0 |
| 2016-05-09 | $26.49 | $26.49 | $26.49 | $26.49 | $26.46 | 0 |
| 2016-05-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.57 | 0 |
| 2016-05-05 | $26.68 | $26.68 | $26.68 | $26.68 | $26.65 | 0 |
| 2016-05-04 | $26.76 | $26.76 | $26.76 | $26.76 | $26.73 | 0 |
| 2016-05-03 | $26.99 | $26.99 | $26.99 | $26.99 | $26.96 | 0 |
| 2016-05-02 | $27.47 | $27.47 | $27.47 | $27.47 | $27.44 | 0 |
| 2016-04-29 | $27.59 | $27.59 | $27.59 | $27.59 | $27.56 | 0 |
| 2016-04-28 | $27.49 | $27.49 | $27.49 | $27.49 | $27.46 | 0 |
| 2016-04-27 | $27.51 | $27.51 | $27.51 | $27.51 | $27.48 | 0 |
| 2016-04-26 | $27.32 | $27.32 | $27.32 | $27.32 | $27.29 | 0 |
| 2016-04-25 | $27.15 | $27.15 | $27.15 | $27.15 | $27.12 | 0 |
| 2016-04-22 | $27.29 | $27.29 | $27.29 | $27.29 | $27.26 | 0 |
| 2016-04-21 | $27.36 | $27.36 | $27.36 | $27.36 | $27.33 | 0 |
| 2016-04-20 | $27.41 | $27.41 | $27.41 | $27.41 | $27.38 | 0 |
| 2016-04-19 | $27.35 | $27.35 | $27.35 | $27.35 | $27.32 | 0 |
| 2016-04-18 | $27.02 | $27.02 | $27.02 | $27.02 | $26.99 | 0 |
| 2016-04-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.04 | 0 |
| 2016-04-14 | $27.15 | $27.15 | $27.15 | $27.15 | $27.12 | 0 |
| 2016-04-13 | $27.20 | $27.20 | $27.20 | $27.20 | $27.17 | 0 |
| 2016-04-12 | $26.88 | $26.88 | $26.88 | $26.88 | $26.85 | 0 |
| 2016-04-11 | $26.52 | $26.52 | $26.52 | $26.52 | $26.49 | 0 |
| 2016-04-08 | $26.26 | $26.26 | $26.26 | $26.26 | $26.23 | 0 |
| 2016-04-07 | $25.82 | $25.82 | $25.82 | $25.82 | $25.79 | 0 |
| 2016-04-06 | $26.04 | $26.04 | $26.04 | $26.04 | $26.01 | 0 |
| 2016-04-05 | $25.92 | $25.92 | $25.92 | $25.92 | $25.89 | 0 |
| 2016-04-04 | $26.17 | $26.17 | $26.17 | $26.17 | $26.14 | 0 |
| 2016-04-01 | $26.32 | $26.32 | $26.32 | $26.32 | $26.29 | 0 |
| 2016-03-31 | $26.34 | $26.34 | $26.34 | $26.34 | $26.31 | 0 |
| 2016-03-30 | $26.42 | $26.42 | $26.42 | $26.42 | $26.39 | 0 |
| 2016-03-29 | $26.05 | $26.05 | $26.05 | $26.05 | $26.02 | 0 |
| 2016-03-28 | $25.86 | $25.86 | $25.86 | $25.86 | $25.83 | 0 |
| 2016-03-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.72 | 0 |
| 2016-03-23 | $25.82 | $25.82 | $25.82 | $25.82 | $25.79 | 0 |
| 2016-03-22 | $26.22 | $26.22 | $26.22 | $26.22 | $26.19 | 0 |
| 2016-03-21 | $26.28 | $26.28 | $26.28 | $26.28 | $26.25 | 0 |
| 2016-03-18 | $26.24 | $26.24 | $26.24 | $26.24 | $26.21 | 0 |
| 2016-03-17 | $26.04 | $26.04 | $26.04 | $26.04 | $26.01 | 0 |
| 2016-03-16 | $25.44 | $25.44 | $25.44 | $25.44 | $25.41 | 0 |
| 2016-03-15 | $25.22 | $25.22 | $25.22 | $25.22 | $25.19 | 0 |
| 2016-03-14 | $25.73 | $25.73 | $25.73 | $25.73 | $25.70 | 0 |
| 2016-03-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.81 | 0 |
| 2016-03-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.42 | 0 |
| 2016-03-09 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 0 |
| 2016-03-08 | $25.03 | $25.03 | $25.03 | $25.03 | $25.00 | 0 |
| 2016-03-07 | $25.17 | $25.17 | $25.17 | $25.17 | $25.14 | 0 |
| 2016-03-04 | $25.28 | $25.28 | $25.28 | $25.28 | $25.25 | 0 |
| 2016-03-03 | $24.72 | $24.72 | $24.72 | $24.72 | $24.69 | 0 |
| 2016-03-02 | $24.27 | $24.27 | $24.27 | $24.27 | $24.24 | 0 |
| 2016-03-01 | $23.83 | $23.83 | $23.83 | $23.83 | $23.80 | 0 |
| 2016-02-29 | $23.29 | $23.29 | $23.29 | $23.29 | $23.26 | 0 |
| 2016-02-26 | $23.29 | $23.29 | $23.29 | $23.29 | $23.26 | 0 |
| 2016-02-25 | $23.32 | $23.32 | $23.32 | $23.32 | $23.29 | 0 |
| 2016-02-24 | $23.31 | $23.31 | $23.31 | $23.31 | $23.28 | 0 |
| 2016-02-23 | $23.36 | $23.36 | $23.36 | $23.36 | $23.33 | 0 |
| 2016-02-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.52 | 0 |
| 2016-02-19 | $23.09 | $23.09 | $23.09 | $23.09 | $23.06 | 0 |
| 2016-02-18 | $23.12 | $23.12 | $23.12 | $23.12 | $23.09 | 0 |
| 2016-02-17 | $23.15 | $23.15 | $23.15 | $23.15 | $23.12 | 0 |
| 2016-02-16 | $22.79 | $22.79 | $22.79 | $22.79 | $22.76 | 0 |
| 2016-02-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.47 | 0 |
| 2016-02-11 | $22.36 | $22.36 | $22.36 | $22.36 | $22.33 | 0 |
| 2016-02-10 | $22.65 | $22.65 | $22.65 | $22.65 | $22.62 | 0 |
| 2016-02-09 | $22.52 | $22.52 | $22.52 | $22.52 | $22.49 | 0 |
| 2016-02-08 | $22.73 | $22.73 | $22.73 | $22.73 | $22.70 | 0 |
| 2016-02-05 | $23.03 | $23.03 | $23.03 | $23.03 | $23.00 | 0 |
| 2016-02-04 | $23.21 | $23.21 | $23.21 | $23.21 | $23.18 | 0 |
| 2016-02-03 | $22.97 | $22.97 | $22.97 | $22.97 | $22.94 | 0 |
| 2016-02-02 | $22.76 | $22.76 | $22.76 | $22.76 | $22.73 | 0 |
| 2016-02-01 | $23.31 | $23.31 | $23.31 | $23.31 | $23.28 | 0 |
| 2016-01-29 | $23.24 | $23.24 | $23.24 | $23.24 | $23.21 | 0 |
| 2016-01-28 | $22.68 | $22.68 | $22.68 | $22.68 | $22.65 | 0 |
| 2016-01-27 | $22.43 | $22.43 | $22.43 | $22.43 | $22.40 | 0 |
| 2016-01-26 | $22.40 | $22.40 | $22.40 | $22.40 | $22.37 | 0 |
| 2016-01-25 | $22.21 | $22.21 | $22.21 | $22.21 | $22.18 | 0 |
| 2016-01-22 | $22.36 | $22.36 | $22.36 | $22.36 | $22.33 | 0 |
| 2016-01-21 | $21.78 | $21.78 | $21.78 | $21.78 | $21.75 | 0 |
| 2016-01-20 | $21.78 | $21.78 | $21.78 | $21.78 | $21.75 | 0 |
| 2016-01-19 | $22.12 | $22.12 | $22.12 | $22.12 | $22.09 | 0 |
| 2016-01-15 | $21.95 | $21.95 | $21.95 | $21.95 | $21.92 | 0 |
| 2016-01-14 | $22.61 | $22.61 | $22.61 | $22.61 | $22.58 | 0 |
| 2016-01-13 | $22.45 | $22.45 | $22.45 | $22.45 | $22.42 | 0 |
| 2016-01-12 | $22.59 | $22.59 | $22.59 | $22.59 | $22.56 | 0 |
| 2016-01-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.37 | 0 |
| 2016-01-08 | $22.64 | $22.64 | $22.64 | $22.64 | $22.61 | 0 |
| 2016-01-07 | $22.74 | $22.74 | $22.74 | $22.74 | $22.71 | 0 |
| 2016-01-06 | $23.28 | $23.28 | $23.28 | $23.28 | $23.25 | 0 |
| 2016-01-05 | $23.53 | $23.53 | $23.53 | $23.53 | $23.50 | 0 |
| 2016-01-04 | $23.34 | $23.34 | $23.34 | $23.34 | $23.31 | 0 |
| 2015-12-31 | $23.96 | $23.96 | $23.96 | $23.96 | $23.93 | 0 |
| 2015-12-30 | $24.06 | $24.06 | $24.06 | $24.06 | $24.03 | 0 |
| 2015-12-29 | $24.42 | $24.42 | $24.42 | $24.42 | $24.39 | 0 |
| 2015-12-28 | $24.29 | $24.29 | $24.29 | $24.29 | $24.26 | 0 |
| 2015-12-24 | $24.35 | $24.35 | $24.35 | $24.35 | $24.32 | 0 |
| 2015-12-23 | $24.36 | $24.36 | $24.36 | $24.36 | $24.33 | 0 |
| 2015-12-22 | $24.05 | $24.05 | $24.05 | $24.05 | $24.02 | 0 |
| 2015-12-21 | $23.97 | $23.97 | $23.97 | $23.97 | $23.94 | 0 |
| 2015-12-18 | $23.83 | $23.83 | $23.83 | $23.83 | $23.80 | 0 |
| 2015-12-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.23 | 0 |
| 2015-12-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.22 | 0 |
| 2015-12-15 | $23.94 | $23.94 | $23.94 | $23.94 | $23.91 | 0 |
| 2015-12-14 | $23.68 | $23.68 | $23.68 | $23.68 | $23.65 | 0 |
| 2015-12-11 | $23.76 | $23.76 | $23.76 | $23.76 | $23.73 | 0 |
| 2015-12-10 | $24.34 | $24.34 | $24.34 | $24.34 | $24.31 | 0 |
| 2015-12-09 | $24.48 | $24.48 | $24.48 | $24.48 | $24.45 | 0 |
| 2015-12-08 | $24.38 | $24.38 | $24.38 | $24.38 | $24.35 | 0 |
| 2015-12-07 | $24.79 | $24.79 | $24.79 | $24.79 | $24.76 | 0 |
| 2015-12-04 | $25.02 | $25.02 | $25.02 | $25.02 | $24.99 | 0 |
| 2015-12-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.96 | 0 |
| 2015-12-02 | $24.94 | $24.94 | $24.94 | $24.94 | $24.91 | 0 |
| 2015-12-01 | $25.07 | $25.07 | $25.07 | $25.07 | $25.04 | 0 |
| 2015-11-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.74 | 0 |
| 2015-11-27 | $25.05 | $25.05 | $25.05 | $25.05 | $25.02 | 0 |
| 2015-11-25 | $25.37 | $25.37 | $25.37 | $25.37 | $25.34 | 0 |
| 2015-11-24 | $25.42 | $25.42 | $25.42 | $25.42 | $25.39 | 0 |
| 2015-11-23 | $25.54 | $25.54 | $25.54 | $25.54 | $25.51 | 0 |
| 2015-11-20 | $25.60 | $25.60 | $25.60 | $25.60 | $25.57 | 0 |
| 2015-11-19 | $25.41 | $25.41 | $25.41 | $25.41 | $25.38 | 0 |
| 2015-11-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.22 | 0 |
| 2015-11-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.93 | 0 |
| 2015-11-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.74 | 0 |
| 2015-11-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.66 | 0 |
| 2015-11-12 | $25.02 | $25.02 | $25.02 | $25.02 | $24.99 | 0 |
| 2015-11-11 | $25.11 | $25.11 | $25.11 | $25.11 | $25.08 | 0 |
| 2015-11-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.08 | 0 |
| 2015-11-09 | $25.16 | $25.16 | $25.16 | $25.16 | $25.13 | 0 |
| 2015-11-06 | $25.43 | $25.43 | $25.43 | $25.43 | $25.40 | 0 |
| 2015-11-05 | $25.62 | $25.62 | $25.62 | $25.62 | $25.59 | 0 |
| 2015-11-04 | $25.67 | $25.67 | $25.67 | $25.67 | $25.64 | 0 |
| 2015-11-03 | $25.68 | $25.68 | $25.68 | $25.68 | $25.65 | 0 |
| 2015-11-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.33 | 0 |
| 2015-10-30 | $25.07 | $25.07 | $25.07 | $25.07 | $25.04 | 0 |
| 2015-10-29 | $25.02 | $25.02 | $25.02 | $25.02 | $24.99 | 0 |
| 2015-10-28 | $25.31 | $25.31 | $25.31 | $25.31 | $25.28 | 0 |
| 2015-10-27 | $25.34 | $25.34 | $25.34 | $25.34 | $25.31 | 0 |
| 2015-10-26 | $25.43 | $25.43 | $25.43 | $25.43 | $25.40 | 0 |
| 2015-10-23 | $25.41 | $25.41 | $25.41 | $25.41 | $25.38 | 0 |
| 2015-10-22 | $25.18 | $25.18 | $25.18 | $25.18 | $25.15 | 0 |
| 2015-10-21 | $24.83 | $24.83 | $24.83 | $24.83 | $24.80 | 0 |
| 2015-10-20 | $25.06 | $25.06 | $25.06 | $25.06 | $25.03 | 0 |
| 2015-10-19 | $25.12 | $25.12 | $25.12 | $25.12 | $25.09 | 0 |
| 2015-10-16 | $25.13 | $25.13 | $25.13 | $25.13 | $25.10 | 0 |
| 2015-10-15 | $25.19 | $25.19 | $25.19 | $25.19 | $25.16 | 0 |
| 2015-10-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.68 | 0 |
| 2015-10-13 | $24.66 | $24.66 | $24.66 | $24.66 | $24.63 | 0 |
| 2015-10-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.02 | 0 |
| 2015-10-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.07 | 0 |
| 2015-10-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.86 | 0 |
| 2015-10-07 | $24.60 | $24.60 | $24.60 | $24.60 | $24.57 | 0 |
| 2015-10-06 | $24.14 | $24.14 | $24.14 | $24.14 | $24.11 | 0 |
| 2015-10-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.92 | 0 |
| 2015-10-02 | $23.47 | $23.47 | $23.47 | $23.47 | $23.44 | 0 |
| 2015-10-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.02 | 0 |
| 2015-09-30 | $23.04 | $23.04 | $23.04 | $23.04 | $23.01 | 0 |
| 2015-09-29 | $22.70 | $22.70 | $22.70 | $22.70 | $22.67 | 0 |
| 2015-09-28 | $22.62 | $22.62 | $22.62 | $22.62 | $22.59 | 0 |
| 2015-09-25 | $23.13 | $23.13 | $23.13 | $23.13 | $23.10 | 0 |
| 2015-09-24 | $23.21 | $23.21 | $23.21 | $23.21 | $23.18 | 0 |
| 2015-09-23 | $23.16 | $23.16 | $23.16 | $23.16 | $23.13 | 0 |
| 2015-09-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.53 | 0 |
| 2015-09-21 | $23.94 | $23.94 | $23.94 | $23.94 | $23.91 | 0 |
| 2015-09-18 | $24.06 | $24.06 | $24.06 | $24.06 | $24.03 | 0 |
| 2015-09-17 | $24.30 | $24.30 | $24.30 | $24.30 | $24.27 | 0 |
| 2015-09-16 | $24.42 | $24.42 | $24.42 | $24.42 | $24.39 | 0 |
| 2015-09-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.96 | 0 |
| 2015-09-14 | $23.88 | $23.88 | $23.88 | $23.88 | $23.85 | 0 |
| 2015-09-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.67 | 0 |
| 2015-09-10 | $23.68 | $23.68 | $23.68 | $23.68 | $23.65 | 0 |
| 2015-09-09 | $23.72 | $23.72 | $23.72 | $23.72 | $23.69 | 0 |
| 2015-09-08 | $23.68 | $23.68 | $23.68 | $23.68 | $23.65 | 0 |
| 2015-09-04 | $23.54 | $23.54 | $23.54 | $23.54 | $23.51 | 0 |
| 2015-09-03 | $23.98 | $23.98 | $23.98 | $23.98 | $23.95 | 0 |
| 2015-09-02 | $23.95 | $23.95 | $23.95 | $23.95 | $23.92 | 0 |
| 2015-09-01 | $23.84 | $23.84 | $23.84 | $23.84 | $23.81 | 0 |
| 2015-08-31 | $24.40 | $24.40 | $24.40 | $24.40 | $24.37 | 0 |