BlackRock Value Opps B (MBSPX) Exchange: NMFQS
Data as of Oct. 8, 2025
$25.27 ($0.00) 0.00%
BlackRock Value Opps B - Daily Information
Click for more stock information on BlackRock Value Opps B.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.27 |
| Previous Close | $25.27 |
| High | $25.27 |
| Low | $25.27 |
| Adjusted Open | $25.27 |
| Previous Adjusted Close | $25.27 |
| Adjusted High | $25.27 |
| Adjusted Low | $25.27 |
Invest in BlackRock Value Opps B (MBSPX)
Historical Stock Data for BlackRock Value Opps B (MBSPX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-02-01 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-31 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-30 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-29 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-26 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-25 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-24 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-23 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-22 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-19 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-18 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-17 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-16 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-12 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-11 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-10 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-09 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-08 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-05 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-04 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-03 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-01-02 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2017-12-29 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2017-12-28 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2017-12-27 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2017-12-26 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2017-12-22 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2017-12-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2017-12-20 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2017-12-19 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2017-12-18 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2017-12-15 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2017-12-14 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2017-12-13 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2017-12-12 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2017-12-11 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2017-12-08 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2017-12-07 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2017-12-06 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2017-12-05 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2017-12-04 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2017-12-01 | $27.78 | $27.78 | $27.78 | $27.78 | $25.34 | 0 |
| 2017-11-30 | $27.89 | $27.89 | $27.89 | $27.89 | $25.44 | 0 |
| 2017-11-29 | $27.83 | $27.83 | $27.83 | $27.83 | $25.39 | 0 |
| 2017-11-28 | $27.64 | $27.64 | $27.64 | $27.64 | $25.22 | 0 |
| 2017-11-27 | $27.14 | $27.14 | $27.14 | $27.14 | $24.76 | 0 |
| 2017-11-24 | $27.24 | $27.24 | $27.24 | $27.24 | $24.85 | 0 |
| 2017-11-22 | $27.24 | $27.24 | $27.24 | $27.24 | $24.85 | 0 |
| 2017-11-21 | $27.23 | $27.23 | $27.23 | $27.23 | $24.84 | 0 |
| 2017-11-20 | $26.95 | $26.95 | $26.95 | $26.95 | $24.59 | 0 |
| 2017-11-17 | $26.80 | $26.80 | $26.80 | $26.80 | $24.45 | 0 |
| 2017-11-16 | $26.58 | $26.58 | $26.58 | $26.58 | $24.25 | 0 |
| 2017-11-15 | $26.16 | $26.16 | $26.16 | $26.16 | $23.87 | 0 |
| 2017-11-14 | $26.33 | $26.33 | $26.33 | $26.33 | $24.02 | 0 |
| 2017-11-13 | $26.45 | $26.45 | $26.45 | $26.45 | $24.13 | 0 |
| 2017-11-10 | $26.54 | $26.54 | $26.54 | $26.54 | $24.21 | 0 |
| 2017-11-09 | $26.50 | $26.50 | $26.50 | $26.50 | $24.18 | 0 |
| 2017-11-08 | $26.48 | $26.48 | $26.48 | $26.48 | $24.16 | 0 |
| 2017-11-07 | $26.35 | $26.35 | $26.35 | $26.35 | $24.04 | 0 |
| 2017-11-06 | $26.70 | $26.70 | $26.70 | $26.70 | $24.36 | 0 |
| 2017-11-03 | $26.63 | $26.63 | $26.63 | $26.63 | $24.30 | 0 |
| 2017-11-02 | $26.64 | $26.64 | $26.64 | $26.64 | $24.30 | 0 |
| 2017-11-01 | $26.59 | $26.59 | $26.59 | $26.59 | $24.26 | 0 |
| 2017-10-31 | $26.79 | $26.79 | $26.79 | $26.79 | $24.44 | 0 |
| 2017-10-30 | $26.60 | $26.60 | $26.60 | $26.60 | $24.27 | 0 |
| 2017-10-27 | $26.88 | $26.88 | $26.88 | $26.88 | $24.52 | 0 |
| 2017-10-26 | $26.85 | $26.85 | $26.85 | $26.85 | $24.50 | 0 |
| 2017-10-25 | $26.77 | $26.77 | $26.77 | $26.77 | $24.42 | 0 |
| 2017-10-24 | $26.95 | $26.95 | $26.95 | $26.95 | $24.59 | 0 |
| 2017-10-23 | $26.96 | $26.96 | $26.96 | $26.96 | $24.60 | 0 |
| 2017-10-20 | $27.11 | $27.11 | $27.11 | $27.11 | $24.73 | 0 |
| 2017-10-19 | $26.90 | $26.90 | $26.90 | $26.90 | $24.54 | 0 |
| 2017-10-18 | $26.99 | $26.99 | $26.99 | $26.99 | $24.62 | 0 |
| 2017-10-17 | $26.88 | $26.88 | $26.88 | $26.88 | $24.52 | 0 |
| 2017-10-16 | $26.93 | $26.93 | $26.93 | $26.93 | $24.57 | 0 |
| 2017-10-13 | $26.97 | $26.97 | $26.97 | $26.97 | $24.61 | 0 |
| 2017-10-12 | $26.97 | $26.97 | $26.97 | $26.97 | $24.61 | 0 |
| 2017-10-11 | $27.00 | $27.00 | $27.00 | $27.00 | $24.63 | 0 |
| 2017-10-10 | $27.08 | $27.08 | $27.08 | $27.08 | $24.71 | 0 |
| 2017-10-09 | $27.01 | $27.01 | $27.01 | $27.01 | $24.64 | 0 |
| 2017-10-06 | $27.15 | $27.15 | $27.15 | $27.15 | $24.77 | 0 |
| 2017-10-05 | $27.19 | $27.19 | $27.19 | $27.19 | $24.81 | 0 |
| 2017-10-04 | $27.13 | $27.13 | $27.13 | $27.13 | $24.75 | 0 |
| 2017-10-03 | $27.25 | $27.25 | $27.25 | $27.25 | $24.86 | 0 |
| 2017-10-02 | $27.20 | $27.20 | $27.20 | $27.20 | $24.82 | 0 |
| 2017-09-29 | $26.92 | $26.92 | $26.92 | $26.92 | $24.56 | 0 |
| 2017-09-28 | $26.89 | $26.89 | $26.89 | $26.89 | $24.53 | 0 |
| 2017-09-27 | $26.83 | $26.83 | $26.83 | $26.83 | $24.48 | 0 |
| 2017-09-26 | $26.44 | $26.44 | $26.44 | $26.44 | $24.12 | 0 |
| 2017-09-25 | $26.30 | $26.30 | $26.30 | $26.30 | $23.99 | 0 |
| 2017-09-22 | $26.19 | $26.19 | $26.19 | $26.19 | $23.89 | 0 |
| 2017-09-21 | $26.05 | $26.05 | $26.05 | $26.05 | $23.77 | 0 |
| 2017-09-20 | $26.16 | $26.16 | $26.16 | $26.16 | $23.87 | 0 |
| 2017-09-19 | $26.06 | $26.06 | $26.06 | $26.06 | $23.78 | 0 |
| 2017-09-18 | $26.09 | $26.09 | $26.09 | $26.09 | $23.80 | 0 |
| 2017-09-15 | $25.96 | $25.96 | $25.96 | $25.96 | $23.68 | 0 |
| 2017-09-14 | $25.83 | $25.83 | $25.83 | $25.83 | $23.57 | 0 |
| 2017-09-13 | $25.89 | $25.89 | $25.89 | $25.89 | $23.62 | 0 |
| 2017-09-12 | $25.80 | $25.80 | $25.80 | $25.80 | $23.54 | 0 |
| 2017-09-11 | $25.60 | $25.60 | $25.60 | $25.60 | $23.36 | 0 |
| 2017-09-08 | $25.32 | $25.32 | $25.32 | $25.32 | $23.10 | 0 |
| 2017-09-07 | $25.29 | $25.29 | $25.29 | $25.29 | $23.07 | 0 |
| 2017-09-06 | $25.39 | $25.39 | $25.39 | $25.39 | $23.16 | 0 |
| 2017-09-05 | $25.23 | $25.23 | $25.23 | $25.23 | $23.02 | 0 |
| 2017-09-01 | $25.55 | $25.55 | $25.55 | $25.55 | $23.31 | 0 |
| 2017-08-31 | $25.33 | $25.33 | $25.33 | $25.33 | $23.11 | 0 |
| 2017-08-30 | $25.19 | $25.19 | $25.19 | $25.19 | $22.98 | 0 |
| 2017-08-29 | $25.06 | $25.06 | $25.06 | $25.06 | $22.86 | 0 |
| 2017-08-28 | $25.07 | $25.07 | $25.07 | $25.07 | $22.87 | 0 |
| 2017-08-25 | $25.10 | $25.10 | $25.10 | $25.10 | $22.90 | 0 |
| 2017-08-24 | $24.90 | $24.90 | $24.90 | $24.90 | $22.72 | 0 |
| 2017-08-23 | $24.89 | $24.89 | $24.89 | $24.89 | $22.71 | 0 |
| 2017-08-22 | $24.92 | $24.92 | $24.92 | $24.92 | $22.74 | 0 |
| 2017-08-21 | $24.71 | $24.71 | $24.71 | $24.71 | $22.54 | 0 |
| 2017-08-18 | $24.77 | $24.77 | $24.77 | $24.77 | $22.60 | 0 |
| 2017-08-17 | $24.82 | $24.82 | $24.82 | $24.82 | $22.64 | 0 |
| 2017-08-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.04 | 0 |
| 2017-08-15 | $25.19 | $25.19 | $25.19 | $25.19 | $22.98 | 0 |
| 2017-08-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.26 | 0 |
| 2017-08-11 | $25.18 | $25.18 | $25.18 | $25.18 | $22.97 | 0 |
| 2017-08-10 | $25.18 | $25.18 | $25.18 | $25.18 | $22.97 | 0 |
| 2017-08-09 | $25.62 | $25.62 | $25.62 | $25.62 | $23.37 | 0 |
| 2017-08-08 | $25.81 | $25.81 | $25.81 | $25.81 | $23.55 | 0 |
| 2017-08-07 | $25.87 | $25.87 | $25.87 | $25.87 | $23.60 | 0 |
| 2017-08-04 | $25.83 | $25.83 | $25.83 | $25.83 | $23.57 | 0 |
| 2017-08-03 | $25.74 | $25.74 | $25.74 | $25.74 | $23.48 | 0 |
| 2017-08-02 | $25.85 | $25.85 | $25.85 | $25.85 | $23.58 | 0 |
| 2017-08-01 | $26.13 | $26.13 | $26.13 | $26.13 | $23.84 | 0 |
| 2017-07-31 | $26.09 | $26.09 | $26.09 | $26.09 | $23.80 | 0 |
| 2017-07-28 | $26.07 | $26.07 | $26.07 | $26.07 | $23.78 | 0 |
| 2017-07-27 | $26.06 | $26.06 | $26.06 | $26.06 | $23.78 | 0 |
| 2017-07-26 | $26.14 | $26.14 | $26.14 | $26.14 | $23.85 | 0 |
| 2017-07-25 | $26.35 | $26.35 | $26.35 | $26.35 | $24.04 | 0 |
| 2017-07-24 | $25.97 | $25.97 | $25.97 | $25.97 | $23.69 | 0 |
| 2017-07-21 | $26.05 | $26.05 | $26.05 | $26.05 | $23.77 | 0 |
| 2017-07-20 | $26.18 | $26.18 | $26.18 | $26.18 | $23.88 | 0 |
| 2017-07-19 | $27.79 | $27.79 | $27.79 | $27.79 | $23.84 | 0 |
| 2017-07-18 | $27.52 | $27.52 | $27.52 | $27.52 | $23.61 | 0 |
| 2017-07-17 | $27.69 | $27.69 | $27.69 | $27.69 | $23.76 | 0 |
| 2017-07-14 | $27.61 | $27.61 | $27.61 | $27.61 | $23.69 | 0 |
| 2017-07-13 | $27.50 | $27.50 | $27.50 | $27.50 | $23.60 | 0 |
| 2017-07-12 | $27.43 | $27.43 | $27.43 | $27.43 | $23.54 | 0 |
| 2017-07-11 | $27.28 | $27.28 | $27.28 | $27.28 | $23.41 | 0 |
| 2017-07-10 | $27.23 | $27.23 | $27.23 | $27.23 | $23.36 | 0 |
| 2017-07-07 | $27.34 | $27.34 | $27.34 | $27.34 | $23.46 | 0 |
| 2017-07-06 | $27.02 | $27.02 | $27.02 | $27.02 | $23.18 | 0 |
| 2017-07-05 | $27.44 | $27.44 | $27.44 | $27.44 | $23.54 | 0 |
| 2017-07-03 | $27.74 | $27.74 | $27.74 | $27.74 | $23.80 | 0 |
| 2017-06-30 | $27.49 | $27.49 | $27.49 | $27.49 | $23.59 | 0 |
| 2017-06-29 | $27.51 | $27.51 | $27.51 | $27.51 | $23.60 | 0 |
| 2017-06-28 | $27.68 | $27.68 | $27.68 | $27.68 | $23.75 | 0 |
| 2017-06-27 | $27.26 | $27.26 | $27.26 | $27.26 | $23.39 | 0 |
| 2017-06-26 | $27.37 | $27.37 | $27.37 | $27.37 | $23.48 | 0 |
| 2017-06-23 | $27.30 | $27.30 | $27.30 | $27.30 | $23.42 | 0 |
| 2017-06-22 | $27.10 | $27.10 | $27.10 | $27.10 | $23.25 | 0 |
| 2017-06-21 | $26.92 | $26.92 | $26.92 | $26.92 | $23.10 | 0 |
| 2017-06-20 | $27.16 | $27.16 | $27.16 | $27.16 | $23.30 | 0 |
| 2017-06-19 | $27.50 | $27.50 | $27.50 | $27.50 | $23.60 | 0 |
| 2017-06-16 | $27.37 | $27.37 | $27.37 | $27.37 | $23.48 | 0 |
| 2017-06-15 | $27.52 | $27.52 | $27.52 | $27.52 | $23.61 | 0 |
| 2017-06-14 | $27.62 | $27.62 | $27.62 | $27.62 | $23.70 | 0 |
| 2017-06-13 | $27.80 | $27.80 | $27.80 | $27.80 | $23.85 | 0 |
| 2017-06-12 | $27.67 | $27.67 | $27.67 | $27.67 | $23.74 | 0 |
| 2017-06-09 | $27.78 | $27.78 | $27.78 | $27.78 | $23.84 | 0 |
| 2017-06-08 | $27.60 | $27.60 | $27.60 | $27.60 | $23.68 | 0 |
| 2017-06-07 | $27.34 | $27.34 | $27.34 | $27.34 | $23.46 | 0 |
| 2017-06-06 | $27.39 | $27.39 | $27.39 | $27.39 | $23.50 | 0 |
| 2017-06-05 | $27.43 | $27.43 | $27.43 | $27.43 | $23.54 | 0 |
| 2017-06-02 | $27.58 | $27.58 | $27.58 | $27.58 | $23.66 | 0 |
| 2017-06-01 | $27.52 | $27.52 | $27.52 | $27.52 | $23.61 | 0 |
| 2017-05-31 | $27.02 | $27.02 | $27.02 | $27.02 | $23.18 | 0 |
| 2017-05-30 | $27.05 | $27.05 | $27.05 | $27.05 | $23.21 | 0 |
| 2017-05-26 | $27.18 | $27.18 | $27.18 | $27.18 | $23.32 | 0 |
| 2017-05-25 | $27.17 | $27.17 | $27.17 | $27.17 | $23.31 | 0 |
| 2017-05-24 | $27.15 | $27.15 | $27.15 | $27.15 | $23.30 | 0 |
| 2017-05-23 | $27.12 | $27.12 | $27.12 | $27.12 | $23.27 | 0 |
| 2017-05-22 | $27.10 | $27.10 | $27.10 | $27.10 | $23.25 | 0 |
| 2017-05-19 | $26.88 | $26.88 | $26.88 | $26.88 | $23.06 | 0 |
| 2017-05-18 | $26.67 | $26.67 | $26.67 | $26.67 | $22.88 | 0 |
| 2017-05-17 | $26.58 | $26.58 | $26.58 | $26.58 | $22.81 | 0 |
| 2017-05-16 | $27.20 | $27.20 | $27.20 | $27.20 | $23.34 | 0 |
| 2017-05-15 | $27.17 | $27.17 | $27.17 | $27.17 | $23.31 | 0 |
| 2017-05-12 | $26.98 | $26.98 | $26.98 | $26.98 | $23.15 | 0 |
| 2017-05-11 | $27.18 | $27.18 | $27.18 | $27.18 | $23.32 | 0 |
| 2017-05-10 | $27.46 | $27.46 | $27.46 | $27.46 | $23.56 | 0 |
| 2017-05-09 | $27.28 | $27.28 | $27.28 | $27.28 | $23.41 | 0 |
| 2017-05-08 | $27.26 | $27.26 | $27.26 | $27.26 | $23.39 | 0 |
| 2017-05-05 | $27.31 | $27.31 | $27.31 | $27.31 | $23.43 | 0 |
| 2017-05-04 | $27.06 | $27.06 | $27.06 | $27.06 | $23.22 | 0 |
| 2017-05-03 | $27.15 | $27.15 | $27.15 | $27.15 | $23.30 | 0 |
| 2017-05-02 | $27.40 | $27.40 | $27.40 | $27.40 | $23.51 | 0 |
| 2017-05-01 | $27.49 | $27.49 | $27.49 | $27.49 | $23.59 | 0 |
| 2017-04-28 | $27.38 | $27.38 | $27.38 | $27.38 | $23.49 | 0 |
| 2017-04-27 | $27.62 | $27.62 | $27.62 | $27.62 | $23.70 | 0 |
| 2017-04-26 | $27.64 | $27.64 | $27.64 | $27.64 | $23.72 | 0 |
| 2017-04-25 | $27.42 | $27.42 | $27.42 | $27.42 | $23.53 | 0 |
| 2017-04-24 | $27.19 | $27.19 | $27.19 | $27.19 | $23.33 | 0 |
| 2017-04-21 | $26.83 | $26.83 | $26.83 | $26.83 | $23.02 | 0 |
| 2017-04-20 | $26.86 | $26.86 | $26.86 | $26.86 | $23.05 | 0 |
| 2017-04-19 | $26.52 | $26.52 | $26.52 | $26.52 | $22.76 | 0 |
| 2017-04-18 | $26.48 | $26.48 | $26.48 | $26.48 | $22.72 | 0 |
| 2017-04-17 | $26.50 | $26.50 | $26.50 | $26.50 | $22.74 | 0 |
| 2017-04-13 | $26.21 | $26.21 | $26.21 | $26.21 | $22.49 | 0 |
| 2017-04-12 | $26.50 | $26.50 | $26.50 | $26.50 | $22.74 | 0 |
| 2017-04-11 | $26.91 | $26.91 | $26.91 | $26.91 | $23.09 | 0 |
| 2017-04-10 | $26.79 | $26.79 | $26.79 | $26.79 | $22.99 | 0 |
| 2017-04-07 | $26.69 | $26.69 | $26.69 | $26.69 | $22.90 | 0 |
| 2017-04-06 | $26.74 | $26.74 | $26.74 | $26.74 | $22.94 | 0 |
| 2017-04-05 | $26.42 | $26.42 | $26.42 | $26.42 | $22.67 | 0 |
| 2017-04-04 | $26.71 | $26.71 | $26.71 | $26.71 | $22.92 | 0 |
| 2017-04-03 | $26.79 | $26.79 | $26.79 | $26.79 | $22.99 | 0 |
| 2017-03-31 | $27.25 | $27.25 | $27.25 | $27.25 | $23.38 | 0 |
| 2017-03-30 | $27.19 | $27.19 | $27.19 | $27.19 | $23.33 | 0 |
| 2017-03-29 | $26.97 | $26.97 | $26.97 | $26.97 | $23.14 | 0 |
| 2017-03-28 | $26.82 | $26.82 | $26.82 | $26.82 | $23.01 | 0 |
| 2017-03-27 | $26.58 | $26.58 | $26.58 | $26.58 | $22.81 | 0 |
| 2017-03-24 | $26.60 | $26.60 | $26.60 | $26.60 | $22.82 | 0 |
| 2017-03-23 | $26.59 | $26.59 | $26.59 | $26.59 | $22.82 | 0 |
| 2017-03-22 | $26.42 | $26.42 | $26.42 | $26.42 | $22.67 | 0 |
| 2017-03-21 | $26.52 | $26.52 | $26.52 | $26.52 | $22.76 | 0 |
| 2017-03-20 | $27.14 | $27.14 | $27.14 | $27.14 | $23.29 | 0 |
| 2017-03-17 | $27.38 | $27.38 | $27.38 | $27.38 | $23.49 | 0 |
| 2017-03-16 | $27.24 | $27.24 | $27.24 | $27.24 | $23.37 | 0 |
| 2017-03-15 | $27.19 | $27.19 | $27.19 | $27.19 | $23.33 | 0 |
| 2017-03-14 | $26.71 | $26.71 | $26.71 | $26.71 | $22.92 | 0 |
| 2017-03-13 | $26.87 | $26.87 | $26.87 | $26.87 | $23.06 | 0 |
| 2017-03-10 | $26.86 | $26.86 | $26.86 | $26.86 | $23.05 | 0 |
| 2017-03-09 | $26.70 | $26.70 | $26.70 | $26.70 | $22.91 | 0 |
| 2017-03-08 | $26.92 | $26.92 | $26.92 | $26.92 | $23.10 | 0 |
| 2017-03-07 | $27.13 | $27.13 | $27.13 | $27.13 | $23.28 | 0 |
| 2017-03-06 | $27.38 | $27.38 | $27.38 | $27.38 | $23.49 | 0 |
| 2017-03-03 | $27.61 | $27.61 | $27.61 | $27.61 | $23.69 | 0 |
| 2017-03-02 | $27.73 | $27.73 | $27.73 | $27.73 | $23.79 | 0 |
| 2017-03-01 | $28.05 | $28.05 | $28.05 | $28.05 | $24.07 | 0 |
| 2017-02-28 | $27.53 | $27.53 | $27.53 | $27.53 | $23.62 | 0 |
| 2017-02-27 | $27.97 | $27.97 | $27.97 | $27.97 | $24.00 | 0 |
| 2017-02-24 | $27.72 | $27.72 | $27.72 | $27.72 | $23.78 | 0 |
| 2017-02-23 | $27.71 | $27.71 | $27.71 | $27.71 | $23.78 | 0 |
| 2017-02-22 | $27.95 | $27.95 | $27.95 | $27.95 | $23.98 | 0 |
| 2017-02-21 | $28.10 | $28.10 | $28.10 | $28.10 | $24.11 | 0 |
| 2017-02-17 | $27.86 | $27.86 | $27.86 | $27.86 | $23.90 | 0 |
| 2017-02-16 | $27.92 | $27.92 | $27.92 | $27.92 | $23.96 | 0 |
| 2017-02-15 | $28.04 | $28.04 | $28.04 | $28.04 | $24.06 | 0 |
| 2017-02-14 | $27.94 | $27.94 | $27.94 | $27.94 | $23.97 | 0 |
| 2017-02-13 | $27.88 | $27.88 | $27.88 | $27.88 | $23.92 | 0 |
| 2017-02-10 | $27.85 | $27.85 | $27.85 | $27.85 | $23.90 | 0 |
| 2017-02-09 | $27.50 | $27.50 | $27.50 | $27.50 | $23.60 | 0 |
| 2017-02-08 | $27.05 | $27.05 | $27.05 | $27.05 | $23.21 | 0 |
| 2017-02-07 | $27.11 | $27.11 | $27.11 | $27.11 | $23.26 | 0 |
| 2017-02-06 | $27.20 | $27.20 | $27.20 | $27.20 | $23.34 | 0 |
| 2017-02-03 | $27.39 | $27.39 | $27.39 | $27.39 | $23.50 | 0 |
| 2017-02-02 | $26.99 | $26.99 | $26.99 | $26.99 | $23.16 | 0 |
| 2017-02-01 | $27.05 | $27.05 | $27.05 | $27.05 | $23.21 | 0 |
| 2017-01-31 | $27.15 | $27.15 | $27.15 | $27.15 | $23.30 | 0 |
| 2017-01-30 | $26.96 | $26.96 | $26.96 | $26.96 | $23.13 | 0 |
| 2017-01-27 | $27.27 | $27.27 | $27.27 | $27.27 | $23.40 | 0 |
| 2017-01-26 | $27.39 | $27.39 | $27.39 | $27.39 | $23.50 | 0 |
| 2017-01-25 | $27.55 | $27.55 | $27.55 | $27.55 | $23.64 | 0 |
| 2017-01-24 | $27.17 | $27.17 | $27.17 | $27.17 | $23.31 | 0 |
| 2017-01-23 | $26.78 | $26.78 | $26.78 | $26.78 | $22.98 | 0 |
| 2017-01-20 | $26.93 | $26.93 | $26.93 | $26.93 | $23.11 | 0 |
| 2017-01-19 | $26.82 | $26.82 | $26.82 | $26.82 | $23.01 | 0 |
| 2017-01-18 | $27.06 | $27.06 | $27.06 | $27.06 | $23.22 | 0 |
| 2017-01-17 | $26.94 | $26.94 | $26.94 | $26.94 | $23.12 | 0 |
| 2017-01-13 | $27.25 | $27.25 | $27.25 | $27.25 | $23.38 | 0 |
| 2017-01-12 | $27.07 | $27.07 | $27.07 | $27.07 | $23.23 | 0 |
| 2017-01-11 | $27.41 | $27.41 | $27.41 | $27.41 | $23.52 | 0 |
| 2017-01-10 | $27.38 | $27.38 | $27.38 | $27.38 | $23.49 | 0 |
| 2017-01-09 | $27.10 | $27.10 | $27.10 | $27.10 | $23.25 | 0 |
| 2017-01-06 | $27.39 | $27.39 | $27.39 | $27.39 | $23.50 | 0 |
| 2017-01-05 | $27.57 | $27.57 | $27.57 | $27.57 | $23.66 | 0 |
| 2017-01-04 | $27.98 | $27.98 | $27.98 | $27.98 | $24.01 | 0 |
| 2017-01-03 | $27.55 | $27.55 | $27.55 | $27.55 | $23.64 | 0 |
| 2016-12-30 | $27.28 | $27.28 | $27.28 | $27.28 | $23.41 | 0 |
| 2016-12-29 | $27.41 | $27.41 | $27.41 | $27.41 | $23.52 | 0 |
| 2016-12-28 | $27.35 | $27.35 | $27.35 | $27.35 | $23.47 | 0 |
| 2016-12-27 | $27.67 | $27.67 | $27.67 | $27.67 | $23.74 | 0 |
| 2016-12-23 | $27.54 | $27.54 | $27.54 | $27.54 | $23.63 | 0 |
| 2016-12-22 | $27.46 | $27.46 | $27.46 | $27.46 | $23.56 | 0 |
| 2016-12-21 | $27.76 | $27.76 | $27.76 | $27.76 | $23.82 | 0 |
| 2016-12-20 | $27.91 | $27.91 | $27.91 | $27.91 | $23.95 | 0 |
| 2016-12-19 | $27.53 | $27.53 | $27.53 | $27.53 | $23.62 | 0 |
| 2016-12-16 | $27.39 | $27.39 | $27.39 | $27.39 | $23.50 | 0 |
| 2016-12-15 | $27.51 | $27.51 | $27.51 | $27.51 | $23.60 | 0 |
| 2016-12-14 | $27.43 | $27.43 | $27.43 | $27.43 | $23.54 | 0 |
| 2016-12-13 | $27.81 | $27.81 | $27.81 | $27.81 | $23.86 | 0 |
| 2016-12-12 | $27.86 | $27.86 | $27.86 | $27.86 | $23.90 | 0 |
| 2016-12-09 | $28.15 | $28.15 | $28.15 | $28.15 | $24.15 | 0 |
| 2016-12-08 | $28.17 | $28.17 | $28.17 | $28.17 | $24.17 | 0 |
| 2016-12-07 | $27.84 | $27.84 | $27.84 | $27.84 | $23.89 | 0 |
| 2016-12-06 | $27.52 | $27.52 | $27.52 | $27.52 | $23.61 | 0 |
| 2016-12-05 | $28.41 | $28.41 | $28.41 | $28.41 | $23.37 | 0 |
| 2016-12-02 | $27.97 | $27.97 | $27.97 | $27.97 | $23.01 | 0 |
| 2016-12-01 | $27.89 | $27.89 | $27.89 | $27.89 | $22.94 | 0 |
| 2016-11-30 | $27.95 | $27.95 | $27.95 | $27.95 | $22.99 | 0 |
| 2016-11-29 | $27.89 | $27.89 | $27.89 | $27.89 | $22.94 | 0 |
| 2016-11-28 | $28.05 | $28.05 | $28.05 | $28.05 | $23.08 | 0 |
| 2016-11-25 | $28.38 | $28.38 | $28.38 | $28.38 | $23.35 | 0 |
| 2016-11-23 | $28.35 | $28.35 | $28.35 | $28.35 | $23.32 | 0 |
| 2016-11-22 | $28.20 | $28.20 | $28.20 | $28.20 | $23.20 | 0 |
| 2016-11-21 | $27.77 | $27.77 | $27.77 | $27.77 | $22.85 | 0 |
| 2016-11-18 | $27.64 | $27.64 | $27.64 | $27.64 | $22.74 | 0 |
| 2016-11-17 | $27.54 | $27.54 | $27.54 | $27.54 | $22.66 | 0 |
| 2016-11-16 | $27.44 | $27.44 | $27.44 | $27.44 | $22.57 | 0 |
| 2016-11-15 | $27.51 | $27.51 | $27.51 | $27.51 | $22.63 | 0 |
| 2016-11-14 | $27.46 | $27.46 | $27.46 | $27.46 | $22.59 | 0 |
| 2016-11-11 | $26.97 | $26.97 | $26.97 | $26.97 | $22.19 | 0 |
| 2016-11-10 | $26.32 | $26.32 | $26.32 | $26.32 | $21.65 | 0 |
| 2016-11-09 | $25.75 | $25.75 | $25.75 | $25.75 | $21.18 | 0 |
| 2016-11-08 | $24.95 | $24.95 | $24.95 | $24.95 | $20.53 | 0 |
| 2016-11-07 | $24.82 | $24.82 | $24.82 | $24.82 | $20.42 | 0 |
| 2016-11-04 | $24.28 | $24.28 | $24.28 | $24.28 | $19.97 | 0 |
| 2016-11-03 | $24.14 | $24.14 | $24.14 | $24.14 | $19.86 | 0 |
| 2016-11-02 | $24.18 | $24.18 | $24.18 | $24.18 | $19.89 | 0 |
| 2016-11-01 | $24.39 | $24.39 | $24.39 | $24.39 | $20.07 | 0 |
| 2016-10-31 | $24.78 | $24.78 | $24.78 | $24.78 | $20.39 | 0 |
| 2016-10-28 | $24.69 | $24.69 | $24.69 | $24.69 | $20.31 | 0 |
| 2016-10-27 | $24.72 | $24.72 | $24.72 | $24.72 | $20.34 | 0 |
| 2016-10-26 | $25.08 | $25.08 | $25.08 | $25.08 | $20.63 | 0 |
| 2016-10-25 | $25.23 | $25.23 | $25.23 | $25.23 | $20.76 | 0 |
| 2016-10-24 | $25.47 | $25.47 | $25.47 | $25.47 | $20.95 | 0 |
| 2016-10-21 | $25.32 | $25.32 | $25.32 | $25.32 | $20.83 | 0 |
| 2016-10-20 | $25.42 | $25.42 | $25.42 | $25.42 | $20.91 | 0 |
| 2016-10-19 | $25.54 | $25.54 | $25.54 | $25.54 | $21.01 | 0 |
| 2016-10-18 | $25.36 | $25.36 | $25.36 | $25.36 | $20.86 | 0 |
| 2016-10-17 | $25.24 | $25.24 | $25.24 | $25.24 | $20.76 | 0 |
| 2016-10-14 | $25.37 | $25.37 | $25.37 | $25.37 | $20.87 | 0 |
| 2016-10-13 | $25.39 | $25.39 | $25.39 | $25.39 | $20.89 | 0 |
| 2016-10-12 | $25.67 | $25.67 | $25.67 | $25.67 | $21.12 | 0 |
| 2016-10-11 | $25.61 | $25.61 | $25.61 | $25.61 | $21.07 | 0 |
| 2016-10-10 | $26.12 | $26.12 | $26.12 | $26.12 | $21.49 | 0 |
| 2016-10-07 | $25.91 | $25.91 | $25.91 | $25.91 | $21.32 | 0 |
| 2016-10-06 | $26.09 | $26.09 | $26.09 | $26.09 | $21.46 | 0 |
| 2016-10-05 | $26.08 | $26.08 | $26.08 | $26.08 | $21.46 | 0 |
| 2016-10-04 | $25.79 | $25.79 | $25.79 | $25.79 | $21.22 | 0 |
| 2016-10-03 | $25.95 | $25.95 | $25.95 | $25.95 | $21.35 | 0 |
| 2016-09-30 | $26.03 | $26.03 | $26.03 | $26.03 | $21.41 | 0 |
| 2016-09-29 | $25.70 | $25.70 | $25.70 | $25.70 | $21.14 | 0 |
| 2016-09-28 | $25.95 | $25.95 | $25.95 | $25.95 | $21.35 | 0 |
| 2016-09-27 | $25.67 | $25.67 | $25.67 | $25.67 | $21.12 | 0 |
| 2016-09-26 | $25.65 | $25.65 | $25.65 | $25.65 | $21.10 | 0 |
| 2016-09-23 | $25.94 | $25.94 | $25.94 | $25.94 | $21.34 | 0 |
| 2016-09-22 | $26.18 | $26.18 | $26.18 | $26.18 | $21.54 | 0 |
| 2016-09-21 | $25.81 | $25.81 | $25.81 | $25.81 | $21.23 | 0 |
| 2016-09-20 | $25.43 | $25.43 | $25.43 | $25.43 | $20.92 | 0 |
| 2016-09-19 | $25.58 | $25.58 | $25.58 | $25.58 | $21.04 | 0 |
| 2016-09-16 | $25.46 | $25.46 | $25.46 | $25.46 | $20.95 | 0 |
| 2016-09-15 | $25.53 | $25.53 | $25.53 | $25.53 | $21.00 | 0 |
| 2016-09-14 | $25.19 | $25.19 | $25.19 | $25.19 | $20.72 | 0 |
| 2016-09-13 | $25.35 | $25.35 | $25.35 | $25.35 | $20.85 | 0 |
| 2016-09-12 | $25.82 | $25.82 | $25.82 | $25.82 | $21.24 | 0 |
| 2016-09-09 | $25.58 | $25.58 | $25.58 | $25.58 | $21.04 | 0 |
| 2016-09-08 | $26.44 | $26.44 | $26.44 | $26.44 | $21.75 | 0 |
| 2016-09-07 | $26.56 | $26.56 | $26.56 | $26.56 | $21.85 | 0 |
| 2016-09-06 | $26.41 | $26.41 | $26.41 | $26.41 | $21.73 | 0 |
| 2016-09-02 | $26.44 | $26.44 | $26.44 | $26.44 | $21.75 | 0 |
| 2016-09-01 | $26.14 | $26.14 | $26.14 | $26.14 | $21.50 | 0 |
| 2016-08-31 | $26.08 | $26.08 | $26.08 | $26.08 | $21.46 | 0 |
| 2016-08-30 | $26.20 | $26.20 | $26.20 | $26.20 | $21.55 | 0 |
| 2016-08-29 | $26.29 | $26.29 | $26.29 | $26.29 | $21.63 | 0 |
| 2016-08-26 | $26.10 | $26.10 | $26.10 | $26.10 | $21.47 | 0 |
| 2016-08-25 | $26.13 | $26.13 | $26.13 | $26.13 | $21.50 | 0 |
| 2016-08-24 | $26.09 | $26.09 | $26.09 | $26.09 | $21.46 | 0 |
| 2016-08-23 | $26.26 | $26.26 | $26.26 | $26.26 | $21.60 | 0 |
| 2016-08-22 | $26.12 | $26.12 | $26.12 | $26.12 | $21.49 | 0 |
| 2016-08-19 | $26.13 | $26.13 | $26.13 | $26.13 | $21.50 | 0 |
| 2016-08-18 | $26.14 | $26.14 | $26.14 | $26.14 | $21.50 | 0 |
| 2016-08-17 | $25.86 | $25.86 | $25.86 | $25.86 | $21.27 | 0 |
| 2016-08-16 | $25.92 | $25.92 | $25.92 | $25.92 | $21.32 | 0 |
| 2016-08-15 | $26.07 | $26.07 | $26.07 | $26.07 | $21.45 | 0 |
| 2016-08-12 | $25.76 | $25.76 | $25.76 | $25.76 | $21.19 | 0 |
| 2016-08-11 | $25.81 | $25.81 | $25.81 | $25.81 | $21.23 | 0 |
| 2016-08-10 | $25.60 | $25.60 | $25.60 | $25.60 | $21.06 | 0 |
| 2016-08-09 | $25.64 | $25.64 | $25.64 | $25.64 | $21.09 | 0 |
| 2016-08-08 | $25.65 | $25.65 | $25.65 | $25.65 | $21.10 | 0 |
| 2016-08-05 | $25.62 | $25.62 | $25.62 | $25.62 | $21.08 | 0 |
| 2016-08-04 | $25.16 | $25.16 | $25.16 | $25.16 | $20.70 | 0 |
| 2016-08-03 | $25.06 | $25.06 | $25.06 | $25.06 | $20.62 | 0 |
| 2016-08-02 | $24.90 | $24.90 | $24.90 | $24.90 | $20.48 | 0 |
| 2016-08-01 | $25.24 | $25.24 | $25.24 | $25.24 | $20.76 | 0 |
| 2016-07-29 | $25.34 | $25.34 | $25.34 | $25.34 | $20.85 | 0 |
| 2016-07-28 | $25.26 | $25.26 | $25.26 | $25.26 | $20.78 | 0 |
| 2016-07-27 | $25.34 | $25.34 | $25.34 | $25.34 | $20.85 | 0 |
| 2016-07-26 | $25.32 | $25.32 | $25.32 | $25.32 | $20.83 | 0 |
| 2016-07-25 | $25.09 | $25.09 | $25.09 | $25.09 | $20.64 | 0 |
| 2016-07-22 | $25.29 | $25.29 | $25.29 | $25.29 | $20.81 | 0 |
| 2016-07-21 | $25.16 | $25.16 | $25.16 | $25.16 | $20.70 | 0 |
| 2016-07-20 | $25.30 | $25.30 | $25.30 | $25.30 | $20.81 | 0 |
| 2016-07-19 | $25.19 | $25.19 | $25.19 | $25.19 | $20.72 | 0 |
| 2016-07-18 | $25.36 | $25.36 | $25.36 | $25.36 | $20.86 | 0 |
| 2016-07-15 | $25.34 | $25.34 | $25.34 | $25.34 | $20.85 | 0 |
| 2016-07-14 | $25.28 | $25.28 | $25.28 | $25.28 | $20.80 | 0 |
| 2016-07-13 | $25.23 | $25.23 | $25.23 | $25.23 | $20.76 | 0 |
| 2016-07-12 | $25.27 | $25.27 | $25.27 | $25.27 | $20.79 | 0 |
| 2016-07-11 | $24.88 | $24.88 | $24.88 | $24.88 | $20.47 | 0 |
| 2016-07-08 | $24.65 | $24.65 | $24.65 | $24.65 | $20.28 | 0 |
| 2016-07-07 | $24.05 | $24.05 | $24.05 | $24.05 | $19.79 | 0 |
| 2016-07-06 | $24.02 | $24.02 | $24.02 | $24.02 | $19.76 | 0 |
| 2016-07-05 | $23.87 | $23.87 | $23.87 | $23.87 | $19.64 | 0 |
| 2016-07-01 | $24.30 | $24.30 | $24.30 | $24.30 | $19.99 | 0 |
| 2016-06-30 | $24.21 | $24.21 | $24.21 | $24.21 | $19.92 | 0 |
| 2016-06-29 | $23.78 | $23.78 | $23.78 | $23.78 | $19.56 | 0 |
| 2016-06-28 | $23.32 | $23.32 | $23.32 | $23.32 | $19.18 | 0 |
| 2016-06-27 | $23.05 | $23.05 | $23.05 | $23.05 | $18.96 | 0 |
| 2016-06-24 | $23.88 | $23.88 | $23.88 | $23.88 | $19.65 | 0 |
| 2016-06-23 | $24.81 | $24.81 | $24.81 | $24.81 | $20.41 | 0 |
| 2016-06-22 | $24.36 | $24.36 | $24.36 | $24.36 | $20.04 | 0 |
| 2016-06-21 | $24.51 | $24.51 | $24.51 | $24.51 | $20.16 | 0 |
| 2016-06-20 | $24.53 | $24.53 | $24.53 | $24.53 | $20.18 | 0 |
| 2016-06-17 | $24.25 | $24.25 | $24.25 | $24.25 | $19.95 | 0 |
| 2016-06-16 | $24.19 | $24.19 | $24.19 | $24.19 | $19.90 | 0 |
| 2016-06-15 | $24.23 | $24.23 | $24.23 | $24.23 | $19.93 | 0 |
| 2016-06-14 | $24.22 | $24.22 | $24.22 | $24.22 | $19.93 | 0 |
| 2016-06-13 | $24.26 | $24.26 | $24.26 | $24.26 | $19.96 | 0 |
| 2016-06-10 | $24.58 | $24.58 | $24.58 | $24.58 | $20.22 | 0 |
| 2016-06-09 | $24.96 | $24.96 | $24.96 | $24.96 | $20.53 | 0 |
| 2016-06-08 | $25.05 | $25.05 | $25.05 | $25.05 | $20.61 | 0 |
| 2016-06-07 | $24.85 | $24.85 | $24.85 | $24.85 | $20.44 | 0 |
| 2016-06-06 | $24.68 | $24.68 | $24.68 | $24.68 | $20.30 | 0 |
| 2016-06-03 | $24.31 | $24.31 | $24.31 | $24.31 | $20.00 | 0 |
| 2016-06-02 | $24.31 | $24.31 | $24.31 | $24.31 | $20.00 | 0 |
| 2016-06-01 | $24.16 | $24.16 | $24.16 | $24.16 | $19.88 | 0 |
| 2016-05-31 | $23.98 | $23.98 | $23.98 | $23.98 | $19.73 | 0 |
| 2016-05-27 | $23.94 | $23.94 | $23.94 | $23.94 | $19.70 | 0 |
| 2016-05-26 | $23.71 | $23.71 | $23.71 | $23.71 | $19.51 | 0 |
| 2016-05-25 | $23.72 | $23.72 | $23.72 | $23.72 | $19.51 | 0 |
| 2016-05-24 | $23.54 | $23.54 | $23.54 | $23.54 | $19.37 | 0 |
| 2016-05-23 | $23.10 | $23.10 | $23.10 | $23.10 | $19.00 | 0 |
| 2016-05-20 | $23.18 | $23.18 | $23.18 | $23.18 | $19.07 | 0 |
| 2016-05-19 | $22.84 | $22.84 | $22.84 | $22.84 | $18.79 | 0 |
| 2016-05-18 | $22.98 | $22.98 | $22.98 | $22.98 | $18.91 | 0 |
| 2016-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $18.92 | 0 |
| 2016-05-16 | $23.32 | $23.32 | $23.32 | $23.32 | $19.18 | 0 |
| 2016-05-13 | $23.07 | $23.07 | $23.07 | $23.07 | $18.98 | 0 |
| 2016-05-12 | $23.23 | $23.23 | $23.23 | $23.23 | $19.11 | 0 |
| 2016-05-11 | $23.35 | $23.35 | $23.35 | $23.35 | $19.21 | 0 |
| 2016-05-10 | $23.62 | $23.62 | $23.62 | $23.62 | $19.43 | 0 |
| 2016-05-09 | $23.33 | $23.33 | $23.33 | $23.33 | $19.19 | 0 |
| 2016-05-06 | $23.40 | $23.40 | $23.40 | $23.40 | $19.25 | 0 |
| 2016-05-05 | $23.28 | $23.28 | $23.28 | $23.28 | $19.15 | 0 |
| 2016-05-04 | $23.42 | $23.42 | $23.42 | $23.42 | $19.27 | 0 |
| 2016-05-03 | $23.51 | $23.51 | $23.51 | $23.51 | $19.34 | 0 |
| 2016-05-02 | $23.92 | $23.92 | $23.92 | $23.92 | $19.68 | 0 |
| 2016-04-29 | $23.79 | $23.79 | $23.79 | $23.79 | $19.57 | 0 |
| 2016-04-28 | $23.90 | $23.90 | $23.90 | $23.90 | $19.66 | 0 |
| 2016-04-27 | $24.32 | $24.32 | $24.32 | $24.32 | $20.01 | 0 |
| 2016-04-26 | $24.16 | $24.16 | $24.16 | $24.16 | $19.88 | 0 |
| 2016-04-25 | $23.80 | $23.80 | $23.80 | $23.80 | $19.58 | 0 |
| 2016-04-22 | $24.01 | $24.01 | $24.01 | $24.01 | $19.75 | 0 |
| 2016-04-21 | $23.72 | $23.72 | $23.72 | $23.72 | $19.51 | 0 |
| 2016-04-20 | $23.81 | $23.81 | $23.81 | $23.81 | $19.59 | 0 |
| 2016-04-19 | $23.82 | $23.82 | $23.82 | $23.82 | $19.60 | 0 |
| 2016-04-18 | $23.73 | $23.73 | $23.73 | $23.73 | $19.52 | 0 |
| 2016-04-15 | $23.56 | $23.56 | $23.56 | $23.56 | $19.38 | 0 |
| 2016-04-14 | $23.52 | $23.52 | $23.52 | $23.52 | $19.35 | 0 |
| 2016-04-13 | $23.60 | $23.60 | $23.60 | $23.60 | $19.42 | 0 |
| 2016-04-12 | $23.07 | $23.07 | $23.07 | $23.07 | $18.98 | 0 |
| 2016-04-11 | $22.85 | $22.85 | $22.85 | $22.85 | $18.80 | 0 |
| 2016-04-08 | $22.87 | $22.87 | $22.87 | $22.87 | $18.81 | 0 |
| 2016-04-07 | $22.78 | $22.78 | $22.78 | $22.78 | $18.74 | 0 |
| 2016-04-06 | $23.11 | $23.11 | $23.11 | $23.11 | $19.01 | 0 |
| 2016-04-05 | $22.89 | $22.89 | $22.89 | $22.89 | $18.83 | 0 |
| 2016-04-04 | $23.21 | $23.21 | $23.21 | $23.21 | $19.09 | 0 |
| 2016-04-01 | $23.49 | $23.49 | $23.49 | $23.49 | $19.32 | 0 |
| 2016-03-31 | $23.48 | $23.48 | $23.48 | $23.48 | $19.32 | 0 |
| 2016-03-30 | $23.46 | $23.46 | $23.46 | $23.46 | $19.30 | 0 |
| 2016-03-29 | $23.41 | $23.41 | $23.41 | $23.41 | $19.26 | 0 |
| 2016-03-28 | $22.81 | $22.81 | $22.81 | $22.81 | $18.77 | 0 |
| 2016-03-24 | $22.84 | $22.84 | $22.84 | $22.84 | $18.79 | 0 |
| 2016-03-23 | $22.78 | $22.78 | $22.78 | $22.78 | $18.74 | 0 |
| 2016-03-22 | $23.17 | $23.17 | $23.17 | $23.17 | $19.06 | 0 |
| 2016-03-21 | $23.29 | $23.29 | $23.29 | $23.29 | $19.16 | 0 |
| 2016-03-18 | $23.34 | $23.34 | $23.34 | $23.34 | $19.20 | 0 |
| 2016-03-17 | $23.13 | $23.13 | $23.13 | $23.13 | $19.03 | 0 |
| 2016-03-16 | $22.70 | $22.70 | $22.70 | $22.70 | $18.67 | 0 |
| 2016-03-15 | $22.52 | $22.52 | $22.52 | $22.52 | $18.53 | 0 |
| 2016-03-14 | $22.80 | $22.80 | $22.80 | $22.80 | $18.76 | 0 |
| 2016-03-11 | $22.92 | $22.92 | $22.92 | $22.92 | $18.86 | 0 |
| 2016-03-10 | $22.45 | $22.45 | $22.45 | $22.45 | $18.47 | 0 |
| 2016-03-09 | $22.56 | $22.56 | $22.56 | $22.56 | $18.56 | 0 |
| 2016-03-08 | $22.41 | $22.41 | $22.41 | $22.41 | $18.44 | 0 |
| 2016-03-07 | $22.90 | $22.90 | $22.90 | $22.90 | $18.84 | 0 |
| 2016-03-04 | $22.68 | $22.68 | $22.68 | $22.68 | $18.66 | 0 |
| 2016-03-03 | $22.53 | $22.53 | $22.53 | $22.53 | $18.54 | 0 |
| 2016-03-02 | $22.28 | $22.28 | $22.28 | $22.28 | $18.33 | 0 |
| 2016-03-01 | $22.08 | $22.08 | $22.08 | $22.08 | $18.16 | 0 |
| 2016-02-29 | $21.70 | $21.70 | $21.70 | $21.70 | $17.85 | 0 |
| 2016-02-26 | $21.70 | $21.70 | $21.70 | $21.70 | $17.85 | 0 |
| 2016-02-25 | $21.58 | $21.58 | $21.58 | $21.58 | $17.75 | 0 |
| 2016-02-24 | $21.32 | $21.32 | $21.32 | $21.32 | $17.54 | 0 |
| 2016-02-23 | $21.08 | $21.08 | $21.08 | $21.08 | $17.34 | 0 |
| 2016-02-22 | $21.20 | $21.20 | $21.20 | $21.20 | $17.44 | 0 |
| 2016-02-19 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2016-02-18 | $20.94 | $20.94 | $20.94 | $20.94 | $17.23 | 0 |
| 2016-02-17 | $20.90 | $20.90 | $20.90 | $20.90 | $17.19 | 0 |
| 2016-02-16 | $20.71 | $20.71 | $20.71 | $20.71 | $17.04 | 0 |
| 2016-02-12 | $20.31 | $20.31 | $20.31 | $20.31 | $16.71 | 0 |
| 2016-02-11 | $20.01 | $20.01 | $20.01 | $20.01 | $16.46 | 0 |
| 2016-02-10 | $20.16 | $20.16 | $20.16 | $20.16 | $16.59 | 0 |
| 2016-02-09 | $20.20 | $20.20 | $20.20 | $20.20 | $16.62 | 0 |
| 2016-02-08 | $20.30 | $20.30 | $20.30 | $20.30 | $16.70 | 0 |
| 2016-02-05 | $20.50 | $20.50 | $20.50 | $20.50 | $16.86 | 0 |
| 2016-02-04 | $20.96 | $20.96 | $20.96 | $20.96 | $17.24 | 0 |
| 2016-02-03 | $20.88 | $20.88 | $20.88 | $20.88 | $17.18 | 0 |
| 2016-02-02 | $20.79 | $20.79 | $20.79 | $20.79 | $17.10 | 0 |
| 2016-02-01 | $21.18 | $21.18 | $21.18 | $21.18 | $17.42 | 0 |
| 2016-01-29 | $21.32 | $21.32 | $21.32 | $21.32 | $17.54 | 0 |
| 2016-01-28 | $20.76 | $20.76 | $20.76 | $20.76 | $17.08 | 0 |
| 2016-01-27 | $20.76 | $20.76 | $20.76 | $20.76 | $17.08 | 0 |
| 2016-01-26 | $21.03 | $21.03 | $21.03 | $21.03 | $17.30 | 0 |
| 2016-01-25 | $20.55 | $20.55 | $20.55 | $20.55 | $16.91 | 0 |
| 2016-01-22 | $21.05 | $21.05 | $21.05 | $21.05 | $17.32 | 0 |
| 2016-01-21 | $20.62 | $20.62 | $20.62 | $20.62 | $16.96 | 0 |
| 2016-01-20 | $20.61 | $20.61 | $20.61 | $20.61 | $16.96 | 0 |
| 2016-01-19 | $20.63 | $20.63 | $20.63 | $20.63 | $16.97 | 0 |
| 2016-01-15 | $20.86 | $20.86 | $20.86 | $20.86 | $17.16 | 0 |
| 2016-01-14 | $21.19 | $21.19 | $21.19 | $21.19 | $17.43 | 0 |
| 2016-01-13 | $20.96 | $20.96 | $20.96 | $20.96 | $17.24 | 0 |
| 2016-01-12 | $21.56 | $21.56 | $21.56 | $21.56 | $17.74 | 0 |
| 2016-01-11 | $21.59 | $21.59 | $21.59 | $21.59 | $17.76 | 0 |
| 2016-01-08 | $21.62 | $21.62 | $21.62 | $21.62 | $17.79 | 0 |
| 2016-01-07 | $22.01 | $22.01 | $22.01 | $22.01 | $18.11 | 0 |
| 2016-01-06 | $22.59 | $22.59 | $22.59 | $22.59 | $18.58 | 0 |
| 2016-01-05 | $22.88 | $22.88 | $22.88 | $22.88 | $18.82 | 0 |
| 2016-01-04 | $22.86 | $22.86 | $22.86 | $22.86 | $18.81 | 0 |
| 2015-12-31 | $23.32 | $23.32 | $23.32 | $23.32 | $19.18 | 0 |
| 2015-12-30 | $23.59 | $23.59 | $23.59 | $23.59 | $19.41 | 0 |
| 2015-12-29 | $23.79 | $23.79 | $23.79 | $23.79 | $19.57 | 0 |
| 2015-12-28 | $23.50 | $23.50 | $23.50 | $23.50 | $19.33 | 0 |
| 2015-12-24 | $23.66 | $23.66 | $23.66 | $23.66 | $19.46 | 0 |
| 2015-12-23 | $23.61 | $23.61 | $23.61 | $23.61 | $19.42 | 0 |
| 2015-12-22 | $23.30 | $23.30 | $23.30 | $23.30 | $19.17 | 0 |
| 2015-12-21 | $23.03 | $23.03 | $23.03 | $23.03 | $18.95 | 0 |
| 2015-12-18 | $22.92 | $22.92 | $22.92 | $22.92 | $18.86 | 0 |
| 2015-12-17 | $23.21 | $23.21 | $23.21 | $23.21 | $19.09 | 0 |
| 2015-12-16 | $23.45 | $23.45 | $23.45 | $23.45 | $19.29 | 0 |
| 2015-12-15 | $23.18 | $23.18 | $23.18 | $23.18 | $19.07 | 0 |
| 2015-12-14 | $22.92 | $22.92 | $22.92 | $22.92 | $18.86 | 0 |
| 2015-12-11 | $23.04 | $23.04 | $23.04 | $23.04 | $18.95 | 0 |
| 2015-12-10 | $23.47 | $23.47 | $23.47 | $23.47 | $19.31 | 0 |
| 2015-12-09 | $23.43 | $23.43 | $23.43 | $23.43 | $19.28 | 0 |
| 2015-12-08 | $23.68 | $23.68 | $23.68 | $23.68 | $19.48 | 0 |
| 2015-12-07 | $23.87 | $23.87 | $23.87 | $23.87 | $19.64 | 0 |
| 2015-12-04 | $24.22 | $24.22 | $24.22 | $24.22 | $19.93 | 0 |
| 2015-12-03 | $24.05 | $24.05 | $24.05 | $24.05 | $19.79 | 0 |
| 2015-12-02 | $24.37 | $24.37 | $24.37 | $24.37 | $20.05 | 0 |
| 2015-12-01 | $24.66 | $24.66 | $24.66 | $24.66 | $20.29 | 0 |
| 2015-11-30 | $24.52 | $24.52 | $24.52 | $24.52 | $20.17 | 0 |
| 2015-11-27 | $24.56 | $24.56 | $24.56 | $24.56 | $20.21 | 0 |
| 2015-11-25 | $24.53 | $24.53 | $24.53 | $24.53 | $20.18 | 0 |
| 2015-11-24 | $24.41 | $24.41 | $24.41 | $24.41 | $20.08 | 0 |
| 2015-11-23 | $24.18 | $24.18 | $24.18 | $24.18 | $19.89 | 0 |
| 2015-11-20 | $24.05 | $24.05 | $24.05 | $24.05 | $19.79 | 0 |
| 2015-11-19 | $23.94 | $23.94 | $23.94 | $23.94 | $19.70 | 0 |
| 2015-11-18 | $23.97 | $23.97 | $23.97 | $23.97 | $19.72 | 0 |
| 2015-11-17 | $23.61 | $23.61 | $23.61 | $23.61 | $19.42 | 0 |
| 2015-11-16 | $23.74 | $23.74 | $23.74 | $23.74 | $19.53 | 0 |
| 2015-11-13 | $23.49 | $23.49 | $23.49 | $23.49 | $19.32 | 0 |
| 2015-11-12 | $23.67 | $23.67 | $23.67 | $23.67 | $19.47 | 0 |
| 2015-11-11 | $24.18 | $24.18 | $24.18 | $24.18 | $19.89 | 0 |
| 2015-11-10 | $24.40 | $24.40 | $24.40 | $24.40 | $20.07 | 0 |
| 2015-11-09 | $24.29 | $24.29 | $24.29 | $24.29 | $19.98 | 0 |
| 2015-11-06 | $24.65 | $24.65 | $24.65 | $24.65 | $20.28 | 0 |
| 2015-11-05 | $24.60 | $24.60 | $24.60 | $24.60 | $20.24 | 0 |
| 2015-11-04 | $24.52 | $24.52 | $24.52 | $24.52 | $20.17 | 0 |
| 2015-11-03 | $24.63 | $24.63 | $24.63 | $24.63 | $20.26 | 0 |
| 2015-11-02 | $24.53 | $24.53 | $24.53 | $24.53 | $20.18 | 0 |
| 2015-10-30 | $24.16 | $24.16 | $24.16 | $24.16 | $19.88 | 0 |
| 2015-10-29 | $24.11 | $24.11 | $24.11 | $24.11 | $19.83 | 0 |
| 2015-10-28 | $24.41 | $24.41 | $24.41 | $24.41 | $20.08 | 0 |
| 2015-10-27 | $23.79 | $23.79 | $23.79 | $23.79 | $19.57 | 0 |
| 2015-10-26 | $24.07 | $24.07 | $24.07 | $24.07 | $19.80 | 0 |
| 2015-10-23 | $24.26 | $24.26 | $24.26 | $24.26 | $19.96 | 0 |
| 2015-10-22 | $24.20 | $24.20 | $24.20 | $24.20 | $19.91 | 0 |
| 2015-10-21 | $23.92 | $23.92 | $23.92 | $23.92 | $19.68 | 0 |
| 2015-10-20 | $24.27 | $24.27 | $24.27 | $24.27 | $19.97 | 0 |
| 2015-10-19 | $24.20 | $24.20 | $24.20 | $24.20 | $19.91 | 0 |
| 2015-10-16 | $24.20 | $24.20 | $24.20 | $24.20 | $19.91 | 0 |
| 2015-10-15 | $24.30 | $24.30 | $24.30 | $24.30 | $19.99 | 0 |
| 2015-10-14 | $23.95 | $23.95 | $23.95 | $23.95 | $19.70 | 0 |
| 2015-10-13 | $24.14 | $24.14 | $24.14 | $24.14 | $19.86 | 0 |
| 2015-10-12 | $24.38 | $24.38 | $24.38 | $24.38 | $20.06 | 0 |
| 2015-10-09 | $24.45 | $24.45 | $24.45 | $24.45 | $20.11 | 0 |
| 2015-10-08 | $24.43 | $24.43 | $24.43 | $24.43 | $20.10 | 0 |
| 2015-10-07 | $24.06 | $24.06 | $24.06 | $24.06 | $19.79 | 0 |
| 2015-10-06 | $23.70 | $23.70 | $23.70 | $23.70 | $19.50 | 0 |
| 2015-10-05 | $23.69 | $23.69 | $23.69 | $23.69 | $19.49 | 0 |
| 2015-10-02 | $23.06 | $23.06 | $23.06 | $23.06 | $18.97 | 0 |
| 2015-10-01 | $22.73 | $22.73 | $22.73 | $22.73 | $18.70 | 0 |
| 2015-09-30 | $22.78 | $22.78 | $22.78 | $22.78 | $18.74 | 0 |
| 2015-09-29 | $22.52 | $22.52 | $22.52 | $22.52 | $18.53 | 0 |
| 2015-09-28 | $22.56 | $22.56 | $22.56 | $22.56 | $18.56 | 0 |
| 2015-09-25 | $23.12 | $23.12 | $23.12 | $23.12 | $19.02 | 0 |
| 2015-09-24 | $23.23 | $23.23 | $23.23 | $23.23 | $19.11 | 0 |
| 2015-09-23 | $23.21 | $23.21 | $23.21 | $23.21 | $19.09 | 0 |
| 2015-09-22 | $23.38 | $23.38 | $23.38 | $23.38 | $19.23 | 0 |
| 2015-09-21 | $23.69 | $23.69 | $23.69 | $23.69 | $19.49 | 0 |
| 2015-09-18 | $23.62 | $23.62 | $23.62 | $23.62 | $19.43 | 0 |
| 2015-09-17 | $24.04 | $24.04 | $24.04 | $24.04 | $19.78 | 0 |
| 2015-09-16 | $24.04 | $24.04 | $24.04 | $24.04 | $19.78 | 0 |
| 2015-09-15 | $23.79 | $23.79 | $23.79 | $23.79 | $19.57 | 0 |
| 2015-09-14 | $23.56 | $23.56 | $23.56 | $23.56 | $19.38 | 0 |
| 2015-09-11 | $23.69 | $23.69 | $23.69 | $23.69 | $19.49 | 0 |
| 2015-09-10 | $23.66 | $23.66 | $23.66 | $23.66 | $19.46 | 0 |
| 2015-09-09 | $23.64 | $23.64 | $23.64 | $23.64 | $19.45 | 0 |
| 2015-09-08 | $23.91 | $23.91 | $23.91 | $23.91 | $19.67 | 0 |
| 2015-09-04 | $23.47 | $23.47 | $23.47 | $23.47 | $19.31 | 0 |
| 2015-09-03 | $23.71 | $23.71 | $23.71 | $23.71 | $19.51 | 0 |