THE HARTFORD HEALTHCARE FUND CLASS B (HGHBX) Exchange: NMFQS
Data as of Aug. 22, 2025
$29.46 ($0.00) 0.00%
THE HARTFORD HEALTHCARE FUND CLASS B - Daily Information
Click for more stock information on THE HARTFORD HEALTHCARE FUND CLASS B.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $29.46 |
| Previous Close | $29.46 |
| High | $29.46 |
| Low | $29.46 |
| Adjusted Open | $29.46 |
| Previous Adjusted Close | $29.46 |
| Adjusted High | $29.46 |
| Adjusted Low | $29.46 |
Invest in THE HARTFORD HEALTHCARE FUND CLASS B (HGHBX)
Historical Stock Data for THE HARTFORD HEALTHCARE FUND CLASS B (HGHBX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2017-09-22 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2017-09-21 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2017-09-20 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2017-09-19 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2017-09-18 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2017-09-15 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2017-09-14 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2017-09-13 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2017-09-12 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2017-09-11 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 0 |
| 2017-09-08 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2017-09-07 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2017-09-06 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2017-09-05 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2017-09-01 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2017-08-31 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2017-08-30 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2017-08-29 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2017-08-28 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2017-08-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2017-08-24 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2017-08-23 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2017-08-22 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2017-08-21 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2017-08-18 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2017-08-17 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2017-08-16 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2017-08-15 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2017-08-14 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 0 |
| 2017-08-11 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2017-08-10 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2017-08-09 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2017-08-08 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2017-08-07 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2017-08-04 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2017-08-03 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2017-08-02 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2017-08-01 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2017-07-31 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2017-07-28 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2017-07-27 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2017-07-26 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2017-07-25 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2017-07-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2017-07-21 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2017-07-20 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2017-07-19 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2017-07-18 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2017-07-17 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 0 |
| 2017-07-14 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2017-07-13 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2017-07-12 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2017-07-11 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2017-07-10 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2017-07-07 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2017-07-06 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2017-07-05 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2017-07-03 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2017-06-30 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2017-06-29 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2017-06-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2017-06-27 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2017-06-26 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2017-06-23 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2017-06-22 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2017-06-21 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2017-06-20 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2017-06-19 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2017-06-16 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2017-06-15 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2017-06-14 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2017-06-13 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2017-06-12 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2017-06-09 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2017-06-08 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2017-06-07 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2017-06-06 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2017-06-05 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2017-06-02 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2017-06-01 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2017-05-31 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2017-05-30 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2017-05-26 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2017-05-25 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2017-05-24 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2017-05-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2017-05-22 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2017-05-19 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2017-05-18 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2017-05-17 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2017-05-16 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2017-05-15 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2017-05-12 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2017-05-11 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2017-05-10 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2017-05-09 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2017-05-08 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2017-05-05 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2017-05-04 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2017-05-03 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2017-05-02 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2017-05-01 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2017-04-28 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2017-04-27 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2017-04-26 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2017-04-25 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2017-04-24 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2017-04-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-20 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2017-04-19 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2017-04-18 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2017-04-17 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2017-04-13 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2017-04-12 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2017-04-11 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2017-04-10 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2017-04-07 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2017-04-06 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2017-04-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2017-04-04 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2017-04-03 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2017-03-31 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2017-03-30 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2017-03-29 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2017-03-28 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2017-03-27 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2017-03-24 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2017-03-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2017-03-22 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2017-03-21 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2017-03-20 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2017-03-17 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2017-03-16 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2017-03-15 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2017-03-14 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2017-03-13 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2017-03-10 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2017-03-09 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2017-03-08 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2017-03-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2017-03-06 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2017-03-03 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2017-03-02 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2017-03-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2017-02-28 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2017-02-27 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2017-02-24 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2017-02-23 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2017-02-22 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2017-02-21 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2017-02-17 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2017-02-16 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2017-02-15 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2017-02-14 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2017-02-13 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2017-02-10 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2017-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2017-02-08 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2017-02-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2017-02-06 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2017-02-03 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2017-02-02 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2017-02-01 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2017-01-31 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2017-01-30 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2017-01-27 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2017-01-26 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2017-01-25 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2017-01-24 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
| 2017-01-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2017-01-20 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2017-01-19 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2017-01-18 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2017-01-17 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2017-01-13 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2017-01-12 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-01-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2017-01-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2017-01-09 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2017-01-06 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2017-01-05 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2017-01-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2017-01-03 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2016-12-30 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2016-12-29 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2016-12-28 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2016-12-27 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2016-12-23 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2016-12-22 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2016-12-21 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2016-12-20 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2016-12-19 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2016-12-16 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2016-12-15 | $27.14 | $27.14 | $27.14 | $27.14 | $24.12 | 0 |
| 2016-12-14 | $26.86 | $26.86 | $26.86 | $26.86 | $23.87 | 0 |
| 2016-12-13 | $27.00 | $27.00 | $27.00 | $27.00 | $24.00 | 0 |
| 2016-12-12 | $26.88 | $26.88 | $26.88 | $26.88 | $23.89 | 0 |
| 2016-12-09 | $26.93 | $26.93 | $26.93 | $26.93 | $23.94 | 0 |
| 2016-12-08 | $26.71 | $26.71 | $26.71 | $26.71 | $23.74 | 0 |
| 2016-12-07 | $26.62 | $26.62 | $26.62 | $26.62 | $23.66 | 0 |
| 2016-12-06 | $26.99 | $26.99 | $26.99 | $26.99 | $23.99 | 0 |
| 2016-12-05 | $26.81 | $26.81 | $26.81 | $26.81 | $23.83 | 0 |
| 2016-12-02 | $26.72 | $26.72 | $26.72 | $26.72 | $23.75 | 0 |
| 2016-12-01 | $26.59 | $26.59 | $26.59 | $26.59 | $23.63 | 0 |
| 2016-11-30 | $26.90 | $26.90 | $26.90 | $26.90 | $23.91 | 0 |
| 2016-11-29 | $27.23 | $27.23 | $27.23 | $27.23 | $24.20 | 0 |
| 2016-11-28 | $27.12 | $27.12 | $27.12 | $27.12 | $24.10 | 0 |
| 2016-11-25 | $27.50 | $27.50 | $27.50 | $27.50 | $24.44 | 0 |
| 2016-11-23 | $27.43 | $27.43 | $27.43 | $27.43 | $24.38 | 0 |
| 2016-11-22 | $27.23 | $27.23 | $27.23 | $27.23 | $24.20 | 0 |
| 2016-11-21 | $27.66 | $27.66 | $27.66 | $27.66 | $24.58 | 0 |
| 2016-11-18 | $27.53 | $27.53 | $27.53 | $27.53 | $24.47 | 0 |
| 2016-11-17 | $27.81 | $27.81 | $27.81 | $27.81 | $24.72 | 0 |
| 2016-11-16 | $27.54 | $27.54 | $27.54 | $27.54 | $24.48 | 0 |
| 2016-11-15 | $27.74 | $27.74 | $27.74 | $27.74 | $24.66 | 0 |
| 2016-11-14 | $27.70 | $27.70 | $27.70 | $27.70 | $24.62 | 0 |
| 2016-11-11 | $27.71 | $27.71 | $27.71 | $27.71 | $24.63 | 0 |
| 2016-11-10 | $27.76 | $27.76 | $27.76 | $27.76 | $24.67 | 0 |
| 2016-11-09 | $27.43 | $27.43 | $27.43 | $27.43 | $24.38 | 0 |
| 2016-11-08 | $26.56 | $26.56 | $26.56 | $26.56 | $23.61 | 0 |
| 2016-11-07 | $26.54 | $26.54 | $26.54 | $26.54 | $23.59 | 0 |
| 2016-11-04 | $25.81 | $25.81 | $25.81 | $25.81 | $22.94 | 0 |
| 2016-11-03 | $25.46 | $25.46 | $25.46 | $25.46 | $22.63 | 0 |
| 2016-11-02 | $25.91 | $25.91 | $25.91 | $25.91 | $23.03 | 0 |
| 2016-11-01 | $26.17 | $26.17 | $26.17 | $26.17 | $23.26 | 0 |
| 2016-10-31 | $26.22 | $26.22 | $26.22 | $26.22 | $23.30 | 0 |
| 2016-10-28 | $26.42 | $26.42 | $26.42 | $26.42 | $23.48 | 0 |
| 2016-10-27 | $26.75 | $26.75 | $26.75 | $26.75 | $23.78 | 0 |
| 2016-10-26 | $26.94 | $26.94 | $26.94 | $26.94 | $23.94 | 0 |
| 2016-10-25 | $27.29 | $27.29 | $27.29 | $27.29 | $24.26 | 0 |
| 2016-10-24 | $27.50 | $27.50 | $27.50 | $27.50 | $24.44 | 0 |
| 2016-10-21 | $27.60 | $27.60 | $27.60 | $27.60 | $24.53 | 0 |
| 2016-10-20 | $27.66 | $27.66 | $27.66 | $27.66 | $24.58 | 0 |
| 2016-10-19 | $27.43 | $27.43 | $27.43 | $27.43 | $24.38 | 0 |
| 2016-10-18 | $27.61 | $27.61 | $27.61 | $27.61 | $24.54 | 0 |
| 2016-10-17 | $27.13 | $27.13 | $27.13 | $27.13 | $24.11 | 0 |
| 2016-10-14 | $27.23 | $27.23 | $27.23 | $27.23 | $24.20 | 0 |
| 2016-10-13 | $27.61 | $27.61 | $27.61 | $27.61 | $24.54 | 0 |
| 2016-10-12 | $27.57 | $27.57 | $27.57 | $27.57 | $24.50 | 0 |
| 2016-10-11 | $27.86 | $27.86 | $27.86 | $27.86 | $24.76 | 0 |
| 2016-10-10 | $28.67 | $28.67 | $28.67 | $28.67 | $25.48 | 0 |
| 2016-10-07 | $28.43 | $28.43 | $28.43 | $28.43 | $25.27 | 0 |
| 2016-10-06 | $28.38 | $28.38 | $28.38 | $28.38 | $25.22 | 0 |
| 2016-10-05 | $28.70 | $28.70 | $28.70 | $28.70 | $25.51 | 0 |
| 2016-10-04 | $28.49 | $28.49 | $28.49 | $28.49 | $25.32 | 0 |
| 2016-10-03 | $28.52 | $28.52 | $28.52 | $28.52 | $25.35 | 0 |
| 2016-09-30 | $28.57 | $28.57 | $28.57 | $28.57 | $25.39 | 0 |
| 2016-09-29 | $28.28 | $28.28 | $28.28 | $28.28 | $25.14 | 0 |
| 2016-09-28 | $28.88 | $28.88 | $28.88 | $28.88 | $25.67 | 0 |
| 2016-09-27 | $28.92 | $28.92 | $28.92 | $28.92 | $25.70 | 0 |
| 2016-09-26 | $28.61 | $28.61 | $28.61 | $28.61 | $25.43 | 0 |
| 2016-09-23 | $28.96 | $28.96 | $28.96 | $28.96 | $25.74 | 0 |
| 2016-09-22 | $29.14 | $29.14 | $29.14 | $29.14 | $25.90 | 0 |
| 2016-09-21 | $28.85 | $28.85 | $28.85 | $28.85 | $25.64 | 0 |
| 2016-09-20 | $28.55 | $28.55 | $28.55 | $28.55 | $25.38 | 0 |
| 2016-09-19 | $28.49 | $28.49 | $28.49 | $28.49 | $25.32 | 0 |
| 2016-09-16 | $28.56 | $28.56 | $28.56 | $28.56 | $25.38 | 0 |
| 2016-09-15 | $28.35 | $28.35 | $28.35 | $28.35 | $25.20 | 0 |
| 2016-09-14 | $27.95 | $27.95 | $27.95 | $27.95 | $24.84 | 0 |
| 2016-09-13 | $27.88 | $27.88 | $27.88 | $27.88 | $24.78 | 0 |
| 2016-09-12 | $28.30 | $28.30 | $28.30 | $28.30 | $25.15 | 0 |
| 2016-09-09 | $27.76 | $27.76 | $27.76 | $27.76 | $24.67 | 0 |
| 2016-09-08 | $28.55 | $28.55 | $28.55 | $28.55 | $25.38 | 0 |
| 2016-09-07 | $28.47 | $28.47 | $28.47 | $28.47 | $25.30 | 0 |
| 2016-09-06 | $28.43 | $28.43 | $28.43 | $28.43 | $25.27 | 0 |
| 2016-09-02 | $28.06 | $28.06 | $28.06 | $28.06 | $24.94 | 0 |
| 2016-09-01 | $28.03 | $28.03 | $28.03 | $28.03 | $24.91 | 0 |
| 2016-08-31 | $28.05 | $28.05 | $28.05 | $28.05 | $24.93 | 0 |
| 2016-08-30 | $28.19 | $28.19 | $28.19 | $28.19 | $25.06 | 0 |
| 2016-08-29 | $28.25 | $28.25 | $28.25 | $28.25 | $25.11 | 0 |
| 2016-08-26 | $28.12 | $28.12 | $28.12 | $28.12 | $24.99 | 0 |
| 2016-08-25 | $28.04 | $28.04 | $28.04 | $28.04 | $24.92 | 0 |
| 2016-08-24 | $28.33 | $28.33 | $28.33 | $28.33 | $25.18 | 0 |
| 2016-08-23 | $28.94 | $28.94 | $28.94 | $28.94 | $25.72 | 0 |
| 2016-08-22 | $28.87 | $28.87 | $28.87 | $28.87 | $25.66 | 0 |
| 2016-08-19 | $28.66 | $28.66 | $28.66 | $28.66 | $25.47 | 0 |
| 2016-08-18 | $28.77 | $28.77 | $28.77 | $28.77 | $25.57 | 0 |
| 2016-08-17 | $28.76 | $28.76 | $28.76 | $28.76 | $25.56 | 0 |
| 2016-08-16 | $28.89 | $28.89 | $28.89 | $28.89 | $25.68 | 0 |
| 2016-08-15 | $29.22 | $29.22 | $29.22 | $29.22 | $25.97 | 0 |
| 2016-08-12 | $29.06 | $29.06 | $29.06 | $29.06 | $25.83 | 0 |
| 2016-08-11 | $29.07 | $29.07 | $29.07 | $29.07 | $25.84 | 0 |
| 2016-08-10 | $28.90 | $28.90 | $28.90 | $28.90 | $25.69 | 0 |
| 2016-08-09 | $29.16 | $29.16 | $29.16 | $29.16 | $25.92 | 0 |
| 2016-08-08 | $29.02 | $29.02 | $29.02 | $29.02 | $25.79 | 0 |
| 2016-08-05 | $29.35 | $29.35 | $29.35 | $29.35 | $26.09 | 0 |
| 2016-08-04 | $29.50 | $29.50 | $29.50 | $29.50 | $26.22 | 0 |
| 2016-08-03 | $29.60 | $29.60 | $29.60 | $29.60 | $26.31 | 0 |
| 2016-08-02 | $29.46 | $29.46 | $29.46 | $29.46 | $26.18 | 0 |
| 2016-08-01 | $29.61 | $29.61 | $29.61 | $29.61 | $26.32 | 0 |
| 2016-07-29 | $29.50 | $29.50 | $29.50 | $29.50 | $26.22 | 0 |
| 2016-07-28 | $29.36 | $29.36 | $29.36 | $29.36 | $26.10 | 0 |
| 2016-07-27 | $29.34 | $29.34 | $29.34 | $29.34 | $26.08 | 0 |
| 2016-07-26 | $29.18 | $29.18 | $29.18 | $29.18 | $25.94 | 0 |
| 2016-07-25 | $29.04 | $29.04 | $29.04 | $29.04 | $25.81 | 0 |
| 2016-07-22 | $29.11 | $29.11 | $29.11 | $29.11 | $25.87 | 0 |
| 2016-07-21 | $29.05 | $29.05 | $29.05 | $29.05 | $25.82 | 0 |
| 2016-07-20 | $29.11 | $29.11 | $29.11 | $29.11 | $25.87 | 0 |
| 2016-07-19 | $28.70 | $28.70 | $28.70 | $28.70 | $25.51 | 0 |
| 2016-07-18 | $28.83 | $28.83 | $28.83 | $28.83 | $25.62 | 0 |
| 2016-07-15 | $28.78 | $28.78 | $28.78 | $28.78 | $25.58 | 0 |
| 2016-07-14 | $28.79 | $28.79 | $28.79 | $28.79 | $25.59 | 0 |
| 2016-07-13 | $28.77 | $28.77 | $28.77 | $28.77 | $25.57 | 0 |
| 2016-07-12 | $28.86 | $28.86 | $28.86 | $28.86 | $25.65 | 0 |
| 2016-07-11 | $28.74 | $28.74 | $28.74 | $28.74 | $25.54 | 0 |
| 2016-07-08 | $28.77 | $28.77 | $28.77 | $28.77 | $25.57 | 0 |
| 2016-07-07 | $28.41 | $28.41 | $28.41 | $28.41 | $25.25 | 0 |
| 2016-07-06 | $28.34 | $28.34 | $28.34 | $28.34 | $25.19 | 0 |
| 2016-07-05 | $27.97 | $27.97 | $27.97 | $27.97 | $24.86 | 0 |
| 2016-07-01 | $28.10 | $28.10 | $28.10 | $28.10 | $24.98 | 0 |
| 2016-06-30 | $27.88 | $27.88 | $27.88 | $27.88 | $24.78 | 0 |
| 2016-06-29 | $27.68 | $27.68 | $27.68 | $27.68 | $24.60 | 0 |
| 2016-06-28 | $26.98 | $26.98 | $26.98 | $26.98 | $23.98 | 0 |
| 2016-06-27 | $26.34 | $26.34 | $26.34 | $26.34 | $23.41 | 0 |
| 2016-06-24 | $26.86 | $26.86 | $26.86 | $26.86 | $23.87 | 0 |
| 2016-06-23 | $27.81 | $27.81 | $27.81 | $27.81 | $24.72 | 0 |
| 2016-06-22 | $27.35 | $27.35 | $27.35 | $27.35 | $24.31 | 0 |
| 2016-06-21 | $27.23 | $27.23 | $27.23 | $27.23 | $24.20 | 0 |
| 2016-06-20 | $27.35 | $27.35 | $27.35 | $27.35 | $24.31 | 0 |
| 2016-06-17 | $27.09 | $27.09 | $27.09 | $27.09 | $24.08 | 0 |
| 2016-06-16 | $27.45 | $27.45 | $27.45 | $27.45 | $24.40 | 0 |
| 2016-06-15 | $27.45 | $27.45 | $27.45 | $27.45 | $24.40 | 0 |
| 2016-06-14 | $27.52 | $27.52 | $27.52 | $27.52 | $24.46 | 0 |
| 2016-06-13 | $27.62 | $27.62 | $27.62 | $27.62 | $24.55 | 0 |
| 2016-06-10 | $27.83 | $27.83 | $27.83 | $27.83 | $24.74 | 0 |
| 2016-06-09 | $28.26 | $28.26 | $28.26 | $28.26 | $25.12 | 0 |
| 2016-06-08 | $28.47 | $28.47 | $28.47 | $28.47 | $25.30 | 0 |
| 2016-06-07 | $28.30 | $28.30 | $28.30 | $28.30 | $25.15 | 0 |
| 2016-06-06 | $28.36 | $28.36 | $28.36 | $28.36 | $25.21 | 0 |
| 2016-06-03 | $28.11 | $28.11 | $28.11 | $28.11 | $24.98 | 0 |
| 2016-06-02 | $28.34 | $28.34 | $28.34 | $28.34 | $25.19 | 0 |
| 2016-06-01 | $27.92 | $27.92 | $27.92 | $27.92 | $24.82 | 0 |
| 2016-05-31 | $27.78 | $27.78 | $27.78 | $27.78 | $24.69 | 0 |
| 2016-05-27 | $27.70 | $27.70 | $27.70 | $27.70 | $24.62 | 0 |
| 2016-05-26 | $27.52 | $27.52 | $27.52 | $27.52 | $24.46 | 0 |
| 2016-05-25 | $27.50 | $27.50 | $27.50 | $27.50 | $24.44 | 0 |
| 2016-05-24 | $27.37 | $27.37 | $27.37 | $27.37 | $24.33 | 0 |
| 2016-05-23 | $26.97 | $26.97 | $26.97 | $26.97 | $23.97 | 0 |
| 2016-05-20 | $26.97 | $26.97 | $26.97 | $26.97 | $23.97 | 0 |
| 2016-05-19 | $26.68 | $26.68 | $26.68 | $26.68 | $23.71 | 0 |
| 2016-05-18 | $26.91 | $26.91 | $26.91 | $26.91 | $23.92 | 0 |
| 2016-05-17 | $26.74 | $26.74 | $26.74 | $26.74 | $23.77 | 0 |
| 2016-05-16 | $26.91 | $26.91 | $26.91 | $26.91 | $23.92 | 0 |
| 2016-05-13 | $26.37 | $26.37 | $26.37 | $26.37 | $23.44 | 0 |
| 2016-05-12 | $26.35 | $26.35 | $26.35 | $26.35 | $23.42 | 0 |
| 2016-05-11 | $26.60 | $26.60 | $26.60 | $26.60 | $23.64 | 0 |
| 2016-05-10 | $26.97 | $26.97 | $26.97 | $26.97 | $23.97 | 0 |
| 2016-05-09 | $26.73 | $26.73 | $26.73 | $26.73 | $23.76 | 0 |
| 2016-05-06 | $26.32 | $26.32 | $26.32 | $26.32 | $23.39 | 0 |
| 2016-05-05 | $26.44 | $26.44 | $26.44 | $26.44 | $23.50 | 0 |
| 2016-05-04 | $26.34 | $26.34 | $26.34 | $26.34 | $23.41 | 0 |
| 2016-05-03 | $26.76 | $26.76 | $26.76 | $26.76 | $23.78 | 0 |
| 2016-05-02 | $27.13 | $27.13 | $27.13 | $27.13 | $24.11 | 0 |
| 2016-04-29 | $26.87 | $26.87 | $26.87 | $26.87 | $23.88 | 0 |
| 2016-04-28 | $27.28 | $27.28 | $27.28 | $27.28 | $24.25 | 0 |
| 2016-04-27 | $27.38 | $27.38 | $27.38 | $27.38 | $24.34 | 0 |
| 2016-04-26 | $27.40 | $27.40 | $27.40 | $27.40 | $24.35 | 0 |
| 2016-04-25 | $27.48 | $27.48 | $27.48 | $27.48 | $24.42 | 0 |
| 2016-04-22 | $27.63 | $27.63 | $27.63 | $27.63 | $24.56 | 0 |
| 2016-04-21 | $27.50 | $27.50 | $27.50 | $27.50 | $24.44 | 0 |
| 2016-04-20 | $27.35 | $27.35 | $27.35 | $27.35 | $24.31 | 0 |
| 2016-04-19 | $27.17 | $27.17 | $27.17 | $27.17 | $24.15 | 0 |
| 2016-04-18 | $27.27 | $27.27 | $27.27 | $27.27 | $24.24 | 0 |
| 2016-04-15 | $27.01 | $27.01 | $27.01 | $27.01 | $24.01 | 0 |
| 2016-04-14 | $26.98 | $26.98 | $26.98 | $26.98 | $23.98 | 0 |
| 2016-04-13 | $26.98 | $26.98 | $26.98 | $26.98 | $23.98 | 0 |
| 2016-04-12 | $26.60 | $26.60 | $26.60 | $26.60 | $23.64 | 0 |
| 2016-04-11 | $26.41 | $26.41 | $26.41 | $26.41 | $23.47 | 0 |
| 2016-04-08 | $26.69 | $26.69 | $26.69 | $26.69 | $23.72 | 0 |
| 2016-04-07 | $26.81 | $26.81 | $26.81 | $26.81 | $23.83 | 0 |
| 2016-04-06 | $27.04 | $27.04 | $27.04 | $27.04 | $24.03 | 0 |
| 2016-04-05 | $26.20 | $26.20 | $26.20 | $26.20 | $23.29 | 0 |
| 2016-04-04 | $26.70 | $26.70 | $26.70 | $26.70 | $23.73 | 0 |
| 2016-04-01 | $26.49 | $26.49 | $26.49 | $26.49 | $23.54 | 0 |
| 2016-03-31 | $26.13 | $26.13 | $26.13 | $26.13 | $23.22 | 0 |
| 2016-03-30 | $26.05 | $26.05 | $26.05 | $26.05 | $23.15 | 0 |
| 2016-03-29 | $26.06 | $26.06 | $26.06 | $26.06 | $23.16 | 0 |
| 2016-03-28 | $25.61 | $25.61 | $25.61 | $25.61 | $22.76 | 0 |
| 2016-03-24 | $25.69 | $25.69 | $25.69 | $25.69 | $22.83 | 0 |
| 2016-03-23 | $25.74 | $25.74 | $25.74 | $25.74 | $22.88 | 0 |
| 2016-03-22 | $26.06 | $26.06 | $26.06 | $26.06 | $23.16 | 0 |
| 2016-03-21 | $25.76 | $25.76 | $25.76 | $25.76 | $22.90 | 0 |
| 2016-03-18 | $25.65 | $25.65 | $25.65 | $25.65 | $22.80 | 0 |
| 2016-03-17 | $25.30 | $25.30 | $25.30 | $25.30 | $22.49 | 0 |
| 2016-03-16 | $25.53 | $25.53 | $25.53 | $25.53 | $22.69 | 0 |
| 2016-03-15 | $25.62 | $25.62 | $25.62 | $25.62 | $22.77 | 0 |
| 2016-03-14 | $26.23 | $26.23 | $26.23 | $26.23 | $23.31 | 0 |
| 2016-03-11 | $26.37 | $26.37 | $26.37 | $26.37 | $23.44 | 0 |
| 2016-03-10 | $25.79 | $25.79 | $25.79 | $25.79 | $22.92 | 0 |
| 2016-03-09 | $25.87 | $25.87 | $25.87 | $25.87 | $22.99 | 0 |
| 2016-03-08 | $25.90 | $25.90 | $25.90 | $25.90 | $23.02 | 0 |
| 2016-03-07 | $26.35 | $26.35 | $26.35 | $26.35 | $23.42 | 0 |
| 2016-03-04 | $26.10 | $26.10 | $26.10 | $26.10 | $23.20 | 0 |
| 2016-03-03 | $26.11 | $26.11 | $26.11 | $26.11 | $23.21 | 0 |
| 2016-03-02 | $26.16 | $26.16 | $26.16 | $26.16 | $23.25 | 0 |
| 2016-03-01 | $26.01 | $26.01 | $26.01 | $26.01 | $23.12 | 0 |
| 2016-02-29 | $25.42 | $25.42 | $25.42 | $25.42 | $22.59 | 0 |
| 2016-02-26 | $25.86 | $25.86 | $25.86 | $25.86 | $22.98 | 0 |
| 2016-02-25 | $25.78 | $25.78 | $25.78 | $25.78 | $22.91 | 0 |
| 2016-02-24 | $25.51 | $25.51 | $25.51 | $25.51 | $22.67 | 0 |
| 2016-02-23 | $25.40 | $25.40 | $25.40 | $25.40 | $22.58 | 0 |
| 2016-02-22 | $25.76 | $25.76 | $25.76 | $25.76 | $22.90 | 0 |
| 2016-02-19 | $25.38 | $25.38 | $25.38 | $25.38 | $22.56 | 0 |
| 2016-02-18 | $25.28 | $25.28 | $25.28 | $25.28 | $22.47 | 0 |
| 2016-02-17 | $25.62 | $25.62 | $25.62 | $25.62 | $22.77 | 0 |
| 2016-02-16 | $25.09 | $25.09 | $25.09 | $25.09 | $22.30 | 0 |
| 2016-02-12 | $24.52 | $24.52 | $24.52 | $24.52 | $21.79 | 0 |
| 2016-02-11 | $24.14 | $24.14 | $24.14 | $24.14 | $21.46 | 0 |
| 2016-02-10 | $24.66 | $24.66 | $24.66 | $24.66 | $21.92 | 0 |
| 2016-02-09 | $24.45 | $24.45 | $24.45 | $24.45 | $21.73 | 0 |
| 2016-02-08 | $24.37 | $24.37 | $24.37 | $24.37 | $21.66 | 0 |
| 2016-02-05 | $24.99 | $24.99 | $24.99 | $24.99 | $22.21 | 0 |
| 2016-02-04 | $25.64 | $25.64 | $25.64 | $25.64 | $22.79 | 0 |
| 2016-02-03 | $25.76 | $25.76 | $25.76 | $25.76 | $22.90 | 0 |
| 2016-02-02 | $25.72 | $25.72 | $25.72 | $25.72 | $22.86 | 0 |
| 2016-02-01 | $26.08 | $26.08 | $26.08 | $26.08 | $23.18 | 0 |
| 2016-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $23.11 | 0 |
| 2016-01-28 | $25.53 | $25.53 | $25.53 | $25.53 | $22.69 | 0 |
| 2016-01-27 | $26.18 | $26.18 | $26.18 | $26.18 | $23.27 | 0 |
| 2016-01-26 | $26.65 | $26.65 | $26.65 | $26.65 | $23.69 | 0 |
| 2016-01-25 | $26.61 | $26.61 | $26.61 | $26.61 | $23.65 | 0 |
| 2016-01-22 | $26.90 | $26.90 | $26.90 | $26.90 | $23.91 | 0 |
| 2016-01-21 | $26.29 | $26.29 | $26.29 | $26.29 | $23.37 | 0 |
| 2016-01-20 | $26.69 | $26.69 | $26.69 | $26.69 | $23.72 | 0 |
| 2016-01-19 | $26.53 | $26.53 | $26.53 | $26.53 | $23.58 | 0 |
| 2016-01-15 | $26.72 | $26.72 | $26.72 | $26.72 | $23.75 | 0 |
| 2016-01-14 | $27.19 | $27.19 | $27.19 | $27.19 | $24.17 | 0 |
| 2016-01-13 | $26.65 | $26.65 | $26.65 | $26.65 | $23.69 | 0 |
| 2016-01-12 | $27.56 | $27.56 | $27.56 | $27.56 | $24.50 | 0 |
| 2016-01-11 | $27.30 | $27.30 | $27.30 | $27.30 | $24.26 | 0 |
| 2016-01-08 | $27.82 | $27.82 | $27.82 | $27.82 | $24.73 | 0 |
| 2016-01-07 | $28.25 | $28.25 | $28.25 | $28.25 | $25.11 | 0 |
| 2016-01-06 | $29.03 | $29.03 | $29.03 | $29.03 | $25.80 | 0 |
| 2016-01-05 | $29.33 | $29.33 | $29.33 | $29.33 | $26.07 | 0 |
| 2016-01-04 | $29.19 | $29.19 | $29.19 | $29.19 | $25.94 | 0 |
| 2015-12-31 | $29.92 | $29.92 | $29.92 | $29.92 | $26.59 | 0 |
| 2015-12-30 | $30.18 | $30.18 | $30.18 | $30.18 | $26.82 | 0 |
| 2015-12-29 | $30.35 | $30.35 | $30.35 | $30.35 | $26.98 | 0 |
| 2015-12-28 | $30.07 | $30.07 | $30.07 | $30.07 | $26.61 | 0 |
| 2015-12-24 | $30.12 | $30.12 | $30.12 | $30.12 | $26.66 | 0 |
| 2015-12-23 | $30.15 | $30.15 | $30.15 | $30.15 | $26.68 | 0 |
| 2015-12-22 | $29.81 | $29.81 | $29.81 | $29.81 | $26.38 | 0 |
| 2015-12-21 | $29.77 | $29.77 | $29.77 | $29.77 | $26.35 | 0 |
| 2015-12-18 | $29.56 | $29.56 | $29.56 | $29.56 | $26.16 | 0 |
| 2015-12-17 | $29.86 | $29.86 | $29.86 | $29.86 | $26.43 | 0 |
| 2015-12-16 | $30.14 | $30.14 | $30.14 | $30.14 | $26.67 | 0 |
| 2015-12-15 | $29.62 | $29.62 | $29.62 | $29.62 | $26.21 | 0 |
| 2015-12-14 | $29.29 | $29.29 | $29.29 | $29.29 | $25.92 | 0 |
| 2015-12-11 | $29.30 | $29.30 | $29.30 | $29.30 | $25.93 | 0 |
| 2015-12-10 | $34.43 | $34.43 | $34.43 | $34.43 | $26.37 | 0 |
| 2015-12-09 | $34.15 | $34.15 | $34.15 | $34.15 | $26.16 | 0 |
| 2015-12-08 | $34.59 | $34.59 | $34.59 | $34.59 | $26.50 | 0 |
| 2015-12-07 | $34.41 | $34.41 | $34.41 | $34.41 | $26.36 | 0 |
| 2015-12-04 | $34.77 | $34.77 | $34.77 | $34.77 | $26.63 | 0 |
| 2015-12-03 | $34.13 | $34.13 | $34.13 | $34.13 | $26.14 | 0 |
| 2015-12-02 | $34.84 | $34.84 | $34.84 | $34.84 | $26.69 | 0 |
| 2015-12-01 | $35.07 | $35.07 | $35.07 | $35.07 | $26.86 | 0 |
| 2015-11-30 | $34.59 | $34.59 | $34.59 | $34.59 | $26.50 | 0 |
| 2015-11-27 | $35.02 | $35.02 | $35.02 | $35.02 | $26.83 | 0 |
| 2015-11-25 | $34.91 | $34.91 | $34.91 | $34.91 | $26.74 | 0 |
| 2015-11-24 | $34.62 | $34.62 | $34.62 | $34.62 | $26.52 | 0 |
| 2015-11-23 | $34.44 | $34.44 | $34.44 | $34.44 | $26.38 | 0 |
| 2015-11-20 | $34.40 | $34.40 | $34.40 | $34.40 | $26.35 | 0 |
| 2015-11-19 | $34.11 | $34.11 | $34.11 | $34.11 | $26.13 | 0 |
| 2015-11-18 | $34.69 | $34.69 | $34.69 | $34.69 | $26.57 | 0 |
| 2015-11-17 | $34.06 | $34.06 | $34.06 | $34.06 | $26.09 | 0 |
| 2015-11-16 | $33.83 | $33.83 | $33.83 | $33.83 | $25.91 | 0 |
| 2015-11-13 | $33.45 | $33.45 | $33.45 | $33.45 | $25.62 | 0 |
| 2015-11-12 | $33.25 | $33.25 | $33.25 | $33.25 | $25.47 | 0 |
| 2015-11-11 | $33.85 | $33.85 | $33.85 | $33.85 | $25.93 | 0 |
| 2015-11-10 | $34.18 | $34.18 | $34.18 | $34.18 | $26.18 | 0 |
| 2015-11-09 | $33.92 | $33.92 | $33.92 | $33.92 | $25.98 | 0 |
| 2015-11-06 | $33.96 | $33.96 | $33.96 | $33.96 | $26.01 | 0 |
| 2015-11-05 | $34.08 | $34.08 | $34.08 | $34.08 | $26.11 | 0 |
| 2015-11-04 | $34.12 | $34.12 | $34.12 | $34.12 | $26.14 | 0 |
| 2015-11-03 | $34.16 | $34.16 | $34.16 | $34.16 | $26.17 | 0 |
| 2015-11-02 | $34.13 | $34.13 | $34.13 | $34.13 | $26.14 | 0 |
| 2015-10-30 | $33.41 | $33.41 | $33.41 | $33.41 | $25.59 | 0 |
| 2015-10-29 | $33.51 | $33.51 | $33.51 | $33.51 | $25.67 | 0 |
| 2015-10-28 | $33.42 | $33.42 | $33.42 | $33.42 | $25.60 | 0 |
| 2015-10-27 | $32.92 | $32.92 | $32.92 | $32.92 | $25.22 | 0 |
| 2015-10-26 | $32.35 | $32.35 | $32.35 | $32.35 | $24.78 | 0 |
| 2015-10-23 | $32.31 | $32.31 | $32.31 | $32.31 | $24.75 | 0 |
| 2015-10-22 | $31.61 | $31.61 | $31.61 | $31.61 | $24.21 | 0 |
| 2015-10-21 | $31.91 | $31.91 | $31.91 | $31.91 | $24.44 | 0 |
| 2015-10-20 | $32.27 | $32.27 | $32.27 | $32.27 | $24.72 | 0 |
| 2015-10-19 | $32.86 | $32.86 | $32.86 | $32.86 | $25.17 | 0 |
| 2015-10-16 | $32.73 | $32.73 | $32.73 | $32.73 | $25.07 | 0 |
| 2015-10-15 | $32.58 | $32.58 | $32.58 | $32.58 | $24.96 | 0 |
| 2015-10-14 | $31.76 | $31.76 | $31.76 | $31.76 | $24.33 | 0 |
| 2015-10-13 | $31.81 | $31.81 | $31.81 | $31.81 | $24.37 | 0 |
| 2015-10-12 | $32.23 | $32.23 | $32.23 | $32.23 | $24.69 | 0 |
| 2015-10-09 | $32.16 | $32.16 | $32.16 | $32.16 | $24.64 | 0 |
| 2015-10-08 | $31.83 | $31.83 | $31.83 | $31.83 | $24.38 | 0 |
| 2015-10-07 | $31.96 | $31.96 | $31.96 | $31.96 | $24.48 | 0 |
| 2015-10-06 | $31.62 | $31.62 | $31.62 | $31.62 | $24.22 | 0 |
| 2015-10-05 | $32.42 | $32.42 | $32.42 | $32.42 | $24.83 | 0 |
| 2015-10-02 | $32.29 | $32.29 | $32.29 | $32.29 | $24.74 | 0 |
| 2015-10-01 | $31.52 | $31.52 | $31.52 | $31.52 | $24.15 | 0 |
| 2015-09-30 | $31.32 | $31.32 | $31.32 | $31.32 | $23.99 | 0 |
| 2015-09-29 | $30.59 | $30.59 | $30.59 | $30.59 | $23.43 | 0 |
| 2015-09-28 | $30.71 | $30.71 | $30.71 | $30.71 | $23.52 | 0 |
| 2015-09-25 | $32.29 | $32.29 | $32.29 | $32.29 | $24.74 | 0 |
| 2015-09-24 | $33.44 | $33.44 | $33.44 | $33.44 | $25.62 | 0 |
| 2015-09-23 | $33.83 | $33.83 | $33.83 | $33.83 | $25.91 | 0 |
| 2015-09-22 | $33.96 | $33.96 | $33.96 | $33.96 | $26.01 | 0 |
| 2015-09-21 | $34.41 | $34.41 | $34.41 | $34.41 | $26.36 | 0 |
| 2015-09-18 | $35.02 | $35.02 | $35.02 | $35.02 | $26.83 | 0 |
| 2015-09-17 | $35.28 | $35.28 | $35.28 | $35.28 | $27.03 | 0 |
| 2015-09-16 | $34.75 | $34.75 | $34.75 | $34.75 | $26.62 | 0 |
| 2015-09-15 | $34.70 | $34.70 | $34.70 | $34.70 | $26.58 | 0 |
| 2015-09-14 | $34.29 | $34.29 | $34.29 | $34.29 | $26.27 | 0 |
| 2015-09-11 | $34.37 | $34.37 | $34.37 | $34.37 | $26.33 | 0 |
| 2015-09-10 | $34.02 | $34.02 | $34.02 | $34.02 | $26.06 | 0 |
| 2015-09-09 | $33.69 | $33.69 | $33.69 | $33.69 | $25.81 | 0 |
| 2015-09-08 | $34.40 | $34.40 | $34.40 | $34.40 | $26.35 | 0 |
| 2015-09-04 | $33.52 | $33.52 | $33.52 | $33.52 | $25.68 | 0 |
| 2015-09-03 | $33.77 | $33.77 | $33.77 | $33.77 | $25.87 | 0 |
| 2015-09-02 | $34.04 | $34.04 | $34.04 | $34.04 | $26.08 | 0 |
| 2015-09-01 | $33.27 | $33.27 | $33.27 | $33.27 | $25.49 | 0 |
| 2015-08-31 | $34.14 | $34.14 | $34.14 | $34.14 | $26.15 | 0 |
| 2015-08-28 | $34.72 | $34.72 | $34.72 | $34.72 | $26.60 | 0 |
| 2015-08-27 | $34.56 | $34.56 | $34.56 | $34.56 | $26.47 | 0 |