NUVEEN NWQ GLOBAL ALLCAP FUND CLASS C (NGECX) Exchange: NMFQS
Data as of Oct. 8, 2025
$20.57 ($0.00) 0.00%
NUVEEN NWQ GLOBAL ALLCAP FUND CLASS C - Daily Information
Click for more stock information on NUVEEN NWQ GLOBAL ALLCAP FUND CLASS C.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $20.57 |
| Previous Close | $20.57 |
| High | $20.57 |
| Low | $20.57 |
| Adjusted Open | $20.57 |
| Previous Adjusted Close | $20.57 |
| Adjusted High | $20.57 |
| Adjusted Low | $20.57 |
Invest in NUVEEN NWQ GLOBAL ALLCAP FUND CLASS C (NGECX)
Historical Stock Data for NUVEEN NWQ GLOBAL ALLCAP FUND CLASS C (NGECX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-02-12 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-02-09 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-02-08 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-02-07 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-02-06 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-02-05 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-02-02 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-02-01 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-01-31 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-01-30 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-01-29 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-01-26 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-01-25 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-01-24 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-01-23 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-01-22 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-01-19 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-01-18 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2018-01-17 | $26.01 | $26.01 | $26.01 | $26.01 | $20.60 | 0 |
| 2018-01-16 | $25.86 | $25.86 | $25.86 | $25.86 | $20.48 | 0 |
| 2018-01-12 | $25.85 | $25.85 | $25.85 | $25.85 | $20.47 | 0 |
| 2018-01-11 | $25.54 | $25.54 | $25.54 | $25.54 | $20.22 | 0 |
| 2018-01-10 | $25.35 | $25.35 | $25.35 | $25.35 | $20.07 | 0 |
| 2018-01-09 | $25.52 | $25.52 | $25.52 | $25.52 | $20.21 | 0 |
| 2018-01-08 | $25.48 | $25.48 | $25.48 | $25.48 | $20.18 | 0 |
| 2018-01-05 | $25.41 | $25.41 | $25.41 | $25.41 | $20.12 | 0 |
| 2018-01-04 | $25.22 | $25.22 | $25.22 | $25.22 | $19.97 | 0 |
| 2018-01-03 | $25.04 | $25.04 | $25.04 | $25.04 | $19.83 | 0 |
| 2018-01-02 | $24.79 | $24.79 | $24.79 | $24.79 | $19.63 | 0 |
| 2017-12-29 | $24.51 | $24.51 | $24.51 | $24.51 | $19.41 | 0 |
| 2017-12-28 | $24.57 | $24.57 | $24.57 | $24.57 | $19.46 | 0 |
| 2017-12-27 | $24.75 | $24.75 | $24.75 | $24.75 | $19.36 | 0 |
| 2017-12-26 | $24.76 | $24.76 | $24.76 | $24.76 | $19.37 | 0 |
| 2017-12-22 | $24.79 | $24.79 | $24.79 | $24.79 | $19.40 | 0 |
| 2017-12-21 | $24.80 | $24.80 | $24.80 | $24.80 | $19.40 | 0 |
| 2017-12-20 | $24.69 | $24.69 | $24.69 | $24.69 | $19.32 | 0 |
| 2017-12-19 | $24.73 | $24.73 | $24.73 | $24.73 | $19.35 | 0 |
| 2017-12-18 | $24.77 | $24.77 | $24.77 | $24.77 | $19.38 | 0 |
| 2017-12-15 | $24.50 | $24.50 | $24.50 | $24.50 | $19.17 | 0 |
| 2017-12-14 | $24.45 | $24.45 | $24.45 | $24.45 | $19.13 | 0 |
| 2017-12-13 | $24.56 | $24.56 | $24.56 | $24.56 | $19.22 | 0 |
| 2017-12-12 | $24.54 | $24.54 | $24.54 | $24.54 | $19.20 | 0 |
| 2017-12-11 | $24.63 | $24.63 | $24.63 | $24.63 | $19.27 | 0 |
| 2017-12-08 | $24.54 | $24.54 | $24.54 | $24.54 | $19.20 | 0 |
| 2017-12-07 | $24.40 | $24.40 | $24.40 | $24.40 | $19.09 | 0 |
| 2017-12-06 | $24.32 | $24.32 | $24.32 | $24.32 | $19.03 | 0 |
| 2017-12-05 | $24.46 | $24.46 | $24.46 | $24.46 | $19.14 | 0 |
| 2017-12-04 | $24.57 | $24.57 | $24.57 | $24.57 | $19.22 | 0 |
| 2017-12-01 | $24.72 | $24.72 | $24.72 | $24.72 | $19.34 | 0 |
| 2017-11-30 | $24.82 | $24.82 | $24.82 | $24.82 | $19.42 | 0 |
| 2017-11-29 | $24.76 | $24.76 | $24.76 | $24.76 | $19.37 | 0 |
| 2017-11-28 | $24.78 | $24.78 | $24.78 | $24.78 | $19.39 | 0 |
| 2017-11-27 | $24.59 | $24.59 | $24.59 | $24.59 | $19.24 | 0 |
| 2017-11-24 | $24.75 | $24.75 | $24.75 | $24.75 | $19.36 | 0 |
| 2017-11-22 | $24.58 | $24.58 | $24.58 | $24.58 | $19.23 | 0 |
| 2017-11-21 | $24.49 | $24.49 | $24.49 | $24.49 | $19.16 | 0 |
| 2017-11-20 | $24.34 | $24.34 | $24.34 | $24.34 | $19.04 | 0 |
| 2017-11-17 | $24.28 | $24.28 | $24.28 | $24.28 | $19.00 | 0 |
| 2017-11-16 | $24.16 | $24.16 | $24.16 | $24.16 | $18.90 | 0 |
| 2017-11-15 | $23.98 | $23.98 | $23.98 | $23.98 | $18.76 | 0 |
| 2017-11-14 | $24.13 | $24.13 | $24.13 | $24.13 | $18.88 | 0 |
| 2017-11-13 | $24.08 | $24.08 | $24.08 | $24.08 | $18.84 | 0 |
| 2017-11-10 | $24.19 | $24.19 | $24.19 | $24.19 | $18.93 | 0 |
| 2017-11-09 | $24.23 | $24.23 | $24.23 | $24.23 | $18.96 | 0 |
| 2017-11-08 | $24.34 | $24.34 | $24.34 | $24.34 | $19.04 | 0 |
| 2017-11-07 | $24.19 | $24.19 | $24.19 | $24.19 | $18.93 | 0 |
| 2017-11-06 | $24.26 | $24.26 | $24.26 | $24.26 | $18.98 | 0 |
| 2017-11-03 | $24.12 | $24.12 | $24.12 | $24.12 | $18.87 | 0 |
| 2017-11-02 | $23.98 | $23.98 | $23.98 | $23.98 | $18.76 | 0 |
| 2017-11-01 | $24.12 | $24.12 | $24.12 | $24.12 | $18.87 | 0 |
| 2017-10-31 | $24.11 | $24.11 | $24.11 | $24.11 | $18.86 | 0 |
| 2017-10-30 | $24.04 | $24.04 | $24.04 | $24.04 | $18.81 | 0 |
| 2017-10-27 | $24.04 | $24.04 | $24.04 | $24.04 | $18.81 | 0 |
| 2017-10-26 | $23.91 | $23.91 | $23.91 | $23.91 | $18.71 | 0 |
| 2017-10-25 | $23.80 | $23.80 | $23.80 | $23.80 | $18.62 | 0 |
| 2017-10-24 | $23.93 | $23.93 | $23.93 | $23.93 | $18.72 | 0 |
| 2017-10-23 | $23.92 | $23.92 | $23.92 | $23.92 | $18.72 | 0 |
| 2017-10-20 | $23.98 | $23.98 | $23.98 | $23.98 | $18.76 | 0 |
| 2017-10-19 | $23.93 | $23.93 | $23.93 | $23.93 | $18.72 | 0 |
| 2017-10-18 | $23.95 | $23.95 | $23.95 | $23.95 | $18.74 | 0 |
| 2017-10-17 | $23.91 | $23.91 | $23.91 | $23.91 | $18.71 | 0 |
| 2017-10-16 | $23.91 | $23.91 | $23.91 | $23.91 | $18.71 | 0 |
| 2017-10-13 | $23.93 | $23.93 | $23.93 | $23.93 | $18.72 | 0 |
| 2017-10-12 | $23.98 | $23.98 | $23.98 | $23.98 | $18.76 | 0 |
| 2017-10-11 | $24.01 | $24.01 | $24.01 | $24.01 | $18.79 | 0 |
| 2017-10-10 | $24.03 | $24.03 | $24.03 | $24.03 | $18.80 | 0 |
| 2017-10-09 | $23.92 | $23.92 | $23.92 | $23.92 | $18.72 | 0 |
| 2017-10-06 | $23.98 | $23.98 | $23.98 | $23.98 | $18.76 | 0 |
| 2017-10-05 | $24.01 | $24.01 | $24.01 | $24.01 | $18.79 | 0 |
| 2017-10-04 | $24.02 | $24.02 | $24.02 | $24.02 | $18.79 | 0 |
| 2017-10-03 | $24.10 | $24.10 | $24.10 | $24.10 | $18.86 | 0 |
| 2017-10-02 | $24.00 | $24.00 | $24.00 | $24.00 | $18.78 | 0 |
| 2017-09-29 | $23.93 | $23.93 | $23.93 | $23.93 | $18.72 | 0 |
| 2017-09-28 | $23.76 | $23.76 | $23.76 | $23.76 | $18.59 | 0 |
| 2017-09-27 | $23.74 | $23.74 | $23.74 | $23.74 | $18.57 | 0 |
| 2017-09-26 | $23.61 | $23.61 | $23.61 | $23.61 | $18.47 | 0 |
| 2017-09-25 | $23.68 | $23.68 | $23.68 | $23.68 | $18.53 | 0 |
| 2017-09-22 | $23.74 | $23.74 | $23.74 | $23.74 | $18.57 | 0 |
| 2017-09-21 | $23.72 | $23.72 | $23.72 | $23.72 | $18.56 | 0 |
| 2017-09-20 | $23.75 | $23.75 | $23.75 | $23.75 | $18.58 | 0 |
| 2017-09-19 | $23.82 | $23.82 | $23.82 | $23.82 | $18.64 | 0 |
| 2017-09-18 | $23.76 | $23.76 | $23.76 | $23.76 | $18.59 | 0 |
| 2017-09-15 | $23.68 | $23.68 | $23.68 | $23.68 | $18.53 | 0 |
| 2017-09-14 | $23.67 | $23.67 | $23.67 | $23.67 | $18.52 | 0 |
| 2017-09-13 | $23.60 | $23.60 | $23.60 | $23.60 | $18.46 | 0 |
| 2017-09-12 | $23.60 | $23.60 | $23.60 | $23.60 | $18.46 | 0 |
| 2017-09-11 | $23.43 | $23.43 | $23.43 | $23.43 | $18.33 | 0 |
| 2017-09-08 | $23.20 | $23.20 | $23.20 | $23.20 | $18.15 | 0 |
| 2017-09-07 | $23.19 | $23.19 | $23.19 | $23.19 | $18.14 | 0 |
| 2017-09-06 | $23.19 | $23.19 | $23.19 | $23.19 | $18.14 | 0 |
| 2017-09-05 | $23.09 | $23.09 | $23.09 | $23.09 | $18.07 | 0 |
| 2017-09-01 | $23.26 | $23.26 | $23.26 | $23.26 | $18.20 | 0 |
| 2017-08-31 | $23.19 | $23.19 | $23.19 | $23.19 | $18.14 | 0 |
| 2017-08-30 | $23.01 | $23.01 | $23.01 | $23.01 | $18.00 | 0 |
| 2017-08-29 | $22.90 | $22.90 | $22.90 | $22.90 | $17.92 | 0 |
| 2017-08-28 | $23.01 | $23.01 | $23.01 | $23.01 | $18.00 | 0 |
| 2017-08-25 | $22.96 | $22.96 | $22.96 | $22.96 | $17.96 | 0 |
| 2017-08-24 | $22.88 | $22.88 | $22.88 | $22.88 | $17.90 | 0 |
| 2017-08-23 | $22.86 | $22.86 | $22.86 | $22.86 | $17.89 | 0 |
| 2017-08-22 | $22.85 | $22.85 | $22.85 | $22.85 | $17.88 | 0 |
| 2017-08-21 | $22.66 | $22.66 | $22.66 | $22.66 | $17.73 | 0 |
| 2017-08-18 | $22.68 | $22.68 | $22.68 | $22.68 | $17.75 | 0 |
| 2017-08-17 | $22.71 | $22.71 | $22.71 | $22.71 | $17.77 | 0 |
| 2017-08-16 | $23.01 | $23.01 | $23.01 | $23.01 | $18.00 | 0 |
| 2017-08-15 | $22.91 | $22.91 | $22.91 | $22.91 | $17.93 | 0 |
| 2017-08-14 | $22.95 | $22.95 | $22.95 | $22.95 | $17.96 | 0 |
| 2017-08-11 | $22.80 | $22.80 | $22.80 | $22.80 | $17.84 | 0 |
| 2017-08-10 | $22.85 | $22.85 | $22.85 | $22.85 | $17.88 | 0 |
| 2017-08-09 | $23.18 | $23.18 | $23.18 | $23.18 | $18.14 | 0 |
| 2017-08-08 | $23.27 | $23.27 | $23.27 | $23.27 | $18.21 | 0 |
| 2017-08-07 | $23.35 | $23.35 | $23.35 | $23.35 | $18.27 | 0 |
| 2017-08-04 | $23.35 | $23.35 | $23.35 | $23.35 | $18.27 | 0 |
| 2017-08-03 | $23.56 | $23.56 | $23.56 | $23.56 | $18.43 | 0 |
| 2017-08-02 | $23.71 | $23.71 | $23.71 | $23.71 | $18.55 | 0 |
| 2017-08-01 | $23.96 | $23.96 | $23.96 | $23.96 | $18.75 | 0 |
| 2017-07-31 | $23.76 | $23.76 | $23.76 | $23.76 | $18.59 | 0 |
| 2017-07-28 | $23.76 | $23.76 | $23.76 | $23.76 | $18.59 | 0 |
| 2017-07-27 | $23.80 | $23.80 | $23.80 | $23.80 | $18.62 | 0 |
| 2017-07-26 | $23.87 | $23.87 | $23.87 | $23.87 | $18.68 | 0 |
| 2017-07-25 | $23.81 | $23.81 | $23.81 | $23.81 | $18.63 | 0 |
| 2017-07-24 | $23.69 | $23.69 | $23.69 | $23.69 | $18.54 | 0 |
| 2017-07-21 | $23.66 | $23.66 | $23.66 | $23.66 | $18.51 | 0 |
| 2017-07-20 | $23.75 | $23.75 | $23.75 | $23.75 | $18.58 | 0 |
| 2017-07-19 | $23.70 | $23.70 | $23.70 | $23.70 | $18.54 | 0 |
| 2017-07-18 | $23.60 | $23.60 | $23.60 | $23.60 | $18.46 | 0 |
| 2017-07-17 | $23.61 | $23.61 | $23.61 | $23.61 | $18.47 | 0 |
| 2017-07-14 | $23.64 | $23.64 | $23.64 | $23.64 | $18.50 | 0 |
| 2017-07-13 | $23.49 | $23.49 | $23.49 | $23.49 | $18.38 | 0 |
| 2017-07-12 | $23.39 | $23.39 | $23.39 | $23.39 | $18.30 | 0 |
| 2017-07-11 | $23.20 | $23.20 | $23.20 | $23.20 | $18.15 | 0 |
| 2017-07-10 | $23.18 | $23.18 | $23.18 | $23.18 | $18.14 | 0 |
| 2017-07-07 | $23.19 | $23.19 | $23.19 | $23.19 | $18.14 | 0 |
| 2017-07-06 | $23.02 | $23.02 | $23.02 | $23.02 | $18.01 | 0 |
| 2017-07-05 | $23.16 | $23.16 | $23.16 | $23.16 | $18.12 | 0 |
| 2017-07-03 | $23.18 | $23.18 | $23.18 | $23.18 | $18.14 | 0 |
| 2017-06-30 | $23.09 | $23.09 | $23.09 | $23.09 | $18.07 | 0 |
| 2017-06-29 | $23.06 | $23.06 | $23.06 | $23.06 | $18.04 | 0 |
| 2017-06-28 | $23.17 | $23.17 | $23.17 | $23.17 | $18.13 | 0 |
| 2017-06-27 | $22.97 | $22.97 | $22.97 | $22.97 | $17.97 | 0 |
| 2017-06-26 | $23.11 | $23.11 | $23.11 | $23.11 | $18.08 | 0 |
| 2017-06-23 | $23.03 | $23.03 | $23.03 | $23.03 | $18.02 | 0 |
| 2017-06-22 | $22.99 | $22.99 | $22.99 | $22.99 | $17.99 | 0 |
| 2017-06-21 | $22.96 | $22.96 | $22.96 | $22.96 | $17.96 | 0 |
| 2017-06-20 | $22.95 | $22.95 | $22.95 | $22.95 | $17.96 | 0 |
| 2017-06-19 | $23.18 | $23.18 | $23.18 | $23.18 | $18.14 | 0 |
| 2017-06-16 | $23.09 | $23.09 | $23.09 | $23.09 | $18.07 | 0 |
| 2017-06-15 | $22.96 | $22.96 | $22.96 | $22.96 | $17.96 | 0 |
| 2017-06-14 | $23.17 | $23.17 | $23.17 | $23.17 | $18.13 | 0 |
| 2017-06-13 | $23.30 | $23.30 | $23.30 | $23.30 | $18.23 | 0 |
| 2017-06-12 | $23.10 | $23.10 | $23.10 | $23.10 | $18.07 | 0 |
| 2017-06-09 | $23.16 | $23.16 | $23.16 | $23.16 | $18.12 | 0 |
| 2017-06-08 | $23.25 | $23.25 | $23.25 | $23.25 | $18.19 | 0 |
| 2017-06-07 | $23.21 | $23.21 | $23.21 | $23.21 | $18.16 | 0 |
| 2017-06-06 | $23.26 | $23.26 | $23.26 | $23.26 | $18.20 | 0 |
| 2017-06-05 | $23.38 | $23.38 | $23.38 | $23.38 | $18.29 | 0 |
| 2017-06-02 | $23.44 | $23.44 | $23.44 | $23.44 | $18.34 | 0 |
| 2017-06-01 | $23.44 | $23.44 | $23.44 | $23.44 | $18.34 | 0 |
| 2017-05-31 | $23.23 | $23.23 | $23.23 | $23.23 | $18.18 | 0 |
| 2017-05-30 | $23.27 | $23.27 | $23.27 | $23.27 | $18.21 | 0 |
| 2017-05-26 | $23.27 | $23.27 | $23.27 | $23.27 | $18.21 | 0 |
| 2017-05-25 | $23.29 | $23.29 | $23.29 | $23.29 | $18.22 | 0 |
| 2017-05-24 | $23.26 | $23.26 | $23.26 | $23.26 | $18.20 | 0 |
| 2017-05-23 | $23.18 | $23.18 | $23.18 | $23.18 | $18.14 | 0 |
| 2017-05-22 | $23.23 | $23.23 | $23.23 | $23.23 | $18.18 | 0 |
| 2017-05-19 | $23.19 | $23.19 | $23.19 | $23.19 | $18.14 | 0 |
| 2017-05-18 | $22.94 | $22.94 | $22.94 | $22.94 | $17.95 | 0 |
| 2017-05-17 | $22.92 | $22.92 | $22.92 | $22.92 | $17.93 | 0 |
| 2017-05-16 | $23.29 | $23.29 | $23.29 | $23.29 | $18.22 | 0 |
| 2017-05-15 | $23.14 | $23.14 | $23.14 | $23.14 | $18.11 | 0 |
| 2017-05-12 | $22.97 | $22.97 | $22.97 | $22.97 | $17.97 | 0 |
| 2017-05-11 | $22.89 | $22.89 | $22.89 | $22.89 | $17.91 | 0 |
| 2017-05-10 | $22.94 | $22.94 | $22.94 | $22.94 | $17.95 | 0 |
| 2017-05-09 | $22.78 | $22.78 | $22.78 | $22.78 | $17.82 | 0 |
| 2017-05-08 | $22.80 | $22.80 | $22.80 | $22.80 | $17.84 | 0 |
| 2017-05-05 | $22.91 | $22.91 | $22.91 | $22.91 | $17.93 | 0 |
| 2017-05-04 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 0 |
| 2017-05-03 | $22.63 | $22.63 | $22.63 | $22.63 | $17.71 | 0 |
| 2017-05-02 | $22.74 | $22.74 | $22.74 | $22.74 | $17.79 | 0 |
| 2017-05-01 | $22.67 | $22.67 | $22.67 | $22.67 | $17.74 | 0 |
| 2017-04-28 | $22.58 | $22.58 | $22.58 | $22.58 | $17.67 | 0 |
| 2017-04-27 | $22.66 | $22.66 | $22.66 | $22.66 | $17.73 | 0 |
| 2017-04-26 | $22.68 | $22.68 | $22.68 | $22.68 | $17.75 | 0 |
| 2017-04-25 | $22.72 | $22.72 | $22.72 | $22.72 | $17.78 | 0 |
| 2017-04-24 | $22.57 | $22.57 | $22.57 | $22.57 | $17.66 | 0 |
| 2017-04-21 | $22.12 | $22.12 | $22.12 | $22.12 | $17.31 | 0 |
| 2017-04-20 | $22.23 | $22.23 | $22.23 | $22.23 | $17.39 | 0 |
| 2017-04-19 | $22.03 | $22.03 | $22.03 | $22.03 | $17.24 | 0 |
| 2017-04-18 | $22.01 | $22.01 | $22.01 | $22.01 | $17.22 | 0 |
| 2017-04-17 | $22.03 | $22.03 | $22.03 | $22.03 | $17.24 | 0 |
| 2017-04-13 | $21.86 | $21.86 | $21.86 | $21.86 | $17.10 | 0 |
| 2017-04-12 | $22.05 | $22.05 | $22.05 | $22.05 | $17.25 | 0 |
| 2017-04-11 | $22.11 | $22.11 | $22.11 | $22.11 | $17.30 | 0 |
| 2017-04-10 | $22.07 | $22.07 | $22.07 | $22.07 | $17.27 | 0 |
| 2017-04-07 | $22.04 | $22.04 | $22.04 | $22.04 | $17.24 | 0 |
| 2017-04-06 | $22.06 | $22.06 | $22.06 | $22.06 | $17.26 | 0 |
| 2017-04-05 | $21.99 | $21.99 | $21.99 | $21.99 | $17.21 | 0 |
| 2017-04-04 | $22.11 | $22.11 | $22.11 | $22.11 | $17.30 | 0 |
| 2017-04-03 | $22.14 | $22.14 | $22.14 | $22.14 | $17.32 | 0 |
| 2017-03-31 | $22.20 | $22.20 | $22.20 | $22.20 | $17.37 | 0 |
| 2017-03-30 | $22.22 | $22.22 | $22.22 | $22.22 | $17.39 | 0 |
| 2017-03-29 | $22.16 | $22.16 | $22.16 | $22.16 | $17.34 | 0 |
| 2017-03-28 | $22.13 | $22.13 | $22.13 | $22.13 | $17.31 | 0 |
| 2017-03-27 | $21.98 | $21.98 | $21.98 | $21.98 | $17.20 | 0 |
| 2017-03-24 | $21.87 | $21.87 | $21.87 | $21.87 | $17.11 | 0 |
| 2017-03-23 | $21.77 | $21.77 | $21.77 | $21.77 | $17.03 | 0 |
| 2017-03-22 | $21.68 | $21.68 | $21.68 | $21.68 | $16.96 | 0 |
| 2017-03-21 | $21.75 | $21.75 | $21.75 | $21.75 | $17.02 | 0 |
| 2017-03-20 | $22.00 | $22.00 | $22.00 | $22.00 | $17.21 | 0 |
| 2017-03-17 | $22.03 | $22.03 | $22.03 | $22.03 | $17.24 | 0 |
| 2017-03-16 | $22.04 | $22.04 | $22.04 | $22.04 | $17.24 | 0 |
| 2017-03-15 | $21.96 | $21.96 | $21.96 | $21.96 | $17.18 | 0 |
| 2017-03-14 | $21.71 | $21.71 | $21.71 | $21.71 | $16.99 | 0 |
| 2017-03-13 | $21.81 | $21.81 | $21.81 | $21.81 | $17.06 | 0 |
| 2017-03-10 | $21.70 | $21.70 | $21.70 | $21.70 | $16.98 | 0 |
| 2017-03-09 | $21.58 | $21.58 | $21.58 | $21.58 | $16.88 | 0 |
| 2017-03-08 | $21.55 | $21.55 | $21.55 | $21.55 | $16.86 | 0 |
| 2017-03-07 | $21.66 | $21.66 | $21.66 | $21.66 | $16.95 | 0 |
| 2017-03-06 | $21.72 | $21.72 | $21.72 | $21.72 | $16.99 | 0 |
| 2017-03-03 | $21.81 | $21.81 | $21.81 | $21.81 | $17.06 | 0 |
| 2017-03-02 | $21.76 | $21.76 | $21.76 | $21.76 | $17.03 | 0 |
| 2017-03-01 | $21.93 | $21.93 | $21.93 | $21.93 | $17.16 | 0 |
| 2017-02-28 | $21.70 | $21.70 | $21.70 | $21.70 | $16.98 | 0 |
| 2017-02-27 | $21.79 | $21.79 | $21.79 | $21.79 | $17.05 | 0 |
| 2017-02-24 | $21.72 | $21.72 | $21.72 | $21.72 | $16.99 | 0 |
| 2017-02-23 | $21.84 | $21.84 | $21.84 | $21.84 | $17.09 | 0 |
| 2017-02-22 | $21.89 | $21.89 | $21.89 | $21.89 | $17.13 | 0 |
| 2017-02-21 | $21.58 | $21.58 | $21.58 | $21.58 | $16.88 | 0 |
| 2017-02-17 | $21.53 | $21.53 | $21.53 | $21.53 | $16.85 | 0 |
| 2017-02-16 | $21.57 | $21.57 | $21.57 | $21.57 | $16.88 | 0 |
| 2017-02-15 | $21.64 | $21.64 | $21.64 | $21.64 | $16.93 | 0 |
| 2017-02-14 | $21.58 | $21.58 | $21.58 | $21.58 | $16.88 | 0 |
| 2017-02-13 | $21.54 | $21.54 | $21.54 | $21.54 | $16.85 | 0 |
| 2017-02-10 | $21.50 | $21.50 | $21.50 | $21.50 | $16.82 | 0 |
| 2017-02-09 | $21.46 | $21.46 | $21.46 | $21.46 | $16.79 | 0 |
| 2017-02-08 | $21.31 | $21.31 | $21.31 | $21.31 | $16.67 | 0 |
| 2017-02-07 | $21.18 | $21.18 | $21.18 | $21.18 | $16.57 | 0 |
| 2017-02-06 | $21.26 | $21.26 | $21.26 | $21.26 | $16.63 | 0 |
| 2017-02-03 | $21.42 | $21.42 | $21.42 | $21.42 | $16.76 | 0 |
| 2017-02-02 | $21.23 | $21.23 | $21.23 | $21.23 | $16.61 | 0 |
| 2017-02-01 | $21.20 | $21.20 | $21.20 | $21.20 | $16.59 | 0 |
| 2017-01-31 | $21.12 | $21.12 | $21.12 | $21.12 | $16.52 | 0 |
| 2017-01-30 | $21.13 | $21.13 | $21.13 | $21.13 | $16.53 | 0 |
| 2017-01-27 | $21.27 | $21.27 | $21.27 | $21.27 | $16.64 | 0 |
| 2017-01-26 | $21.36 | $21.36 | $21.36 | $21.36 | $16.71 | 0 |
| 2017-01-25 | $21.36 | $21.36 | $21.36 | $21.36 | $16.71 | 0 |
| 2017-01-24 | $21.04 | $21.04 | $21.04 | $21.04 | $16.46 | 0 |
| 2017-01-23 | $20.78 | $20.78 | $20.78 | $20.78 | $16.26 | 0 |
| 2017-01-20 | $20.83 | $20.83 | $20.83 | $20.83 | $16.30 | 0 |
| 2017-01-19 | $20.75 | $20.75 | $20.75 | $20.75 | $16.24 | 0 |
| 2017-01-18 | $20.78 | $20.78 | $20.78 | $20.78 | $16.26 | 0 |
| 2017-01-17 | $20.81 | $20.81 | $20.81 | $20.81 | $16.28 | 0 |
| 2017-01-13 | $20.90 | $20.90 | $20.90 | $20.90 | $16.35 | 0 |
| 2017-01-12 | $20.80 | $20.80 | $20.80 | $20.80 | $16.27 | 0 |
| 2017-01-11 | $20.85 | $20.85 | $20.85 | $20.85 | $16.31 | 0 |
| 2017-01-10 | $20.75 | $20.75 | $20.75 | $20.75 | $16.24 | 0 |
| 2017-01-09 | $20.73 | $20.73 | $20.73 | $20.73 | $16.22 | 0 |
| 2017-01-06 | $20.83 | $20.83 | $20.83 | $20.83 | $16.30 | 0 |
| 2017-01-05 | $20.84 | $20.84 | $20.84 | $20.84 | $16.31 | 0 |
| 2017-01-04 | $20.82 | $20.82 | $20.82 | $20.82 | $16.29 | 0 |
| 2017-01-03 | $20.56 | $20.56 | $20.56 | $20.56 | $16.09 | 0 |
| 2016-12-30 | $20.42 | $20.42 | $20.42 | $20.42 | $15.98 | 0 |
| 2016-12-29 | $20.42 | $20.42 | $20.42 | $20.42 | $15.98 | 0 |
| 2016-12-28 | $20.40 | $20.40 | $20.40 | $20.40 | $15.95 | 0 |
| 2016-12-27 | $20.56 | $20.56 | $20.56 | $20.56 | $16.08 | 0 |
| 2016-12-23 | $20.51 | $20.51 | $20.51 | $20.51 | $16.04 | 0 |
| 2016-12-22 | $20.43 | $20.43 | $20.43 | $20.43 | $15.97 | 0 |
| 2016-12-21 | $20.46 | $20.46 | $20.46 | $20.46 | $16.00 | 0 |
| 2016-12-20 | $20.44 | $20.44 | $20.44 | $20.44 | $15.98 | 0 |
| 2016-12-19 | $20.38 | $20.38 | $20.38 | $20.38 | $15.93 | 0 |
| 2016-12-16 | $20.34 | $20.34 | $20.34 | $20.34 | $15.90 | 0 |
| 2016-12-15 | $20.38 | $20.38 | $20.38 | $20.38 | $15.93 | 0 |
| 2016-12-14 | $20.24 | $20.24 | $20.24 | $20.24 | $15.83 | 0 |
| 2016-12-13 | $20.59 | $20.59 | $20.59 | $20.59 | $16.10 | 0 |
| 2016-12-12 | $20.43 | $20.43 | $20.43 | $20.43 | $15.97 | 0 |
| 2016-12-09 | $20.52 | $20.52 | $20.52 | $20.52 | $16.04 | 0 |
| 2016-12-08 | $20.55 | $20.55 | $20.55 | $20.55 | $16.07 | 0 |
| 2016-12-07 | $20.43 | $20.43 | $20.43 | $20.43 | $15.97 | 0 |
| 2016-12-06 | $20.14 | $20.14 | $20.14 | $20.14 | $15.75 | 0 |
| 2016-12-05 | $20.00 | $20.00 | $20.00 | $20.00 | $15.64 | 0 |
| 2016-12-02 | $19.76 | $19.76 | $19.76 | $19.76 | $15.45 | 0 |
| 2016-12-01 | $19.78 | $19.78 | $19.78 | $19.78 | $15.47 | 0 |
| 2016-11-30 | $19.94 | $19.94 | $19.94 | $19.94 | $15.59 | 0 |
| 2016-11-29 | $19.97 | $19.97 | $19.97 | $19.97 | $15.61 | 0 |
| 2016-11-28 | $19.92 | $19.92 | $19.92 | $19.92 | $15.58 | 0 |
| 2016-11-25 | $20.05 | $20.05 | $20.05 | $20.05 | $15.68 | 0 |
| 2016-11-23 | $20.01 | $20.01 | $20.01 | $20.01 | $15.65 | 0 |
| 2016-11-22 | $20.03 | $20.03 | $20.03 | $20.03 | $15.66 | 0 |
| 2016-11-21 | $19.98 | $19.98 | $19.98 | $19.98 | $15.62 | 0 |
| 2016-11-18 | $19.87 | $19.87 | $19.87 | $19.87 | $15.54 | 0 |
| 2016-11-17 | $19.93 | $19.93 | $19.93 | $19.93 | $15.58 | 0 |
| 2016-11-16 | $19.81 | $19.81 | $19.81 | $19.81 | $15.49 | 0 |
| 2016-11-15 | $19.93 | $19.93 | $19.93 | $19.93 | $15.58 | 0 |
| 2016-11-14 | $19.78 | $19.78 | $19.78 | $19.78 | $15.47 | 0 |
| 2016-11-11 | $19.70 | $19.70 | $19.70 | $19.70 | $15.40 | 0 |
| 2016-11-10 | $19.70 | $19.70 | $19.70 | $19.70 | $15.40 | 0 |
| 2016-11-09 | $19.62 | $19.62 | $19.62 | $19.62 | $15.34 | 0 |
| 2016-11-08 | $19.48 | $19.48 | $19.48 | $19.48 | $15.23 | 0 |
| 2016-11-07 | $19.60 | $19.60 | $19.60 | $19.60 | $15.32 | 0 |
| 2016-11-04 | $19.33 | $19.33 | $19.33 | $19.33 | $15.11 | 0 |
| 2016-11-03 | $19.38 | $19.38 | $19.38 | $19.38 | $15.15 | 0 |
| 2016-11-02 | $19.30 | $19.30 | $19.30 | $19.30 | $15.09 | 0 |
| 2016-11-01 | $19.38 | $19.38 | $19.38 | $19.38 | $15.15 | 0 |
| 2016-10-31 | $19.48 | $19.48 | $19.48 | $19.48 | $15.23 | 0 |
| 2016-10-28 | $19.54 | $19.54 | $19.54 | $19.54 | $15.28 | 0 |
| 2016-10-27 | $19.52 | $19.52 | $19.52 | $19.52 | $15.26 | 0 |
| 2016-10-26 | $19.53 | $19.53 | $19.53 | $19.53 | $15.27 | 0 |
| 2016-10-25 | $19.53 | $19.53 | $19.53 | $19.53 | $15.27 | 0 |
| 2016-10-24 | $19.61 | $19.61 | $19.61 | $19.61 | $15.33 | 0 |
| 2016-10-21 | $19.55 | $19.55 | $19.55 | $19.55 | $15.29 | 0 |
| 2016-10-20 | $19.54 | $19.54 | $19.54 | $19.54 | $15.28 | 0 |
| 2016-10-19 | $19.56 | $19.56 | $19.56 | $19.56 | $15.29 | 0 |
| 2016-10-18 | $19.46 | $19.46 | $19.46 | $19.46 | $15.22 | 0 |
| 2016-10-17 | $19.32 | $19.32 | $19.32 | $19.32 | $15.11 | 0 |
| 2016-10-14 | $19.34 | $19.34 | $19.34 | $19.34 | $15.12 | 0 |
| 2016-10-13 | $19.35 | $19.35 | $19.35 | $19.35 | $15.13 | 0 |
| 2016-10-12 | $19.47 | $19.47 | $19.47 | $19.47 | $15.22 | 0 |
| 2016-10-11 | $19.62 | $19.62 | $19.62 | $19.62 | $15.34 | 0 |
| 2016-10-10 | $19.87 | $19.87 | $19.87 | $19.87 | $15.54 | 0 |
| 2016-10-07 | $19.88 | $19.88 | $19.88 | $19.88 | $15.54 | 0 |
| 2016-10-06 | $19.95 | $19.95 | $19.95 | $19.95 | $15.60 | 0 |
| 2016-10-05 | $20.01 | $20.01 | $20.01 | $20.01 | $15.65 | 0 |
| 2016-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $15.64 | 0 |
| 2016-10-03 | $19.99 | $19.99 | $19.99 | $19.99 | $15.63 | 0 |
| 2016-09-30 | $20.08 | $20.08 | $20.08 | $20.08 | $15.70 | 0 |
| 2016-09-29 | $19.88 | $19.88 | $19.88 | $19.88 | $15.54 | 0 |
| 2016-09-28 | $20.12 | $20.12 | $20.12 | $20.12 | $15.73 | 0 |
| 2016-09-27 | $20.00 | $20.00 | $20.00 | $20.00 | $15.64 | 0 |
| 2016-09-26 | $19.92 | $19.92 | $19.92 | $19.92 | $15.58 | 0 |
| 2016-09-23 | $20.16 | $20.16 | $20.16 | $20.16 | $15.76 | 0 |
| 2016-09-22 | $20.26 | $20.26 | $20.26 | $20.26 | $15.84 | 0 |
| 2016-09-21 | $20.06 | $20.06 | $20.06 | $20.06 | $15.68 | 0 |
| 2016-09-20 | $19.75 | $19.75 | $19.75 | $19.75 | $15.44 | 0 |
| 2016-09-19 | $19.79 | $19.79 | $19.79 | $19.79 | $15.47 | 0 |
| 2016-09-16 | $19.66 | $19.66 | $19.66 | $19.66 | $15.37 | 0 |
| 2016-09-15 | $19.90 | $19.90 | $19.90 | $19.90 | $15.56 | 0 |
| 2016-09-14 | $19.70 | $19.70 | $19.70 | $19.70 | $15.40 | 0 |
| 2016-09-13 | $19.71 | $19.71 | $19.71 | $19.71 | $15.41 | 0 |
| 2016-09-12 | $20.05 | $20.05 | $20.05 | $20.05 | $15.68 | 0 |
| 2016-09-09 | $19.89 | $19.89 | $19.89 | $19.89 | $15.55 | 0 |
| 2016-09-08 | $20.31 | $20.31 | $20.31 | $20.31 | $15.88 | 0 |
| 2016-09-07 | $20.39 | $20.39 | $20.39 | $20.39 | $15.94 | 0 |
| 2016-09-06 | $20.31 | $20.31 | $20.31 | $20.31 | $15.88 | 0 |
| 2016-09-02 | $20.24 | $20.24 | $20.24 | $20.24 | $15.83 | 0 |
| 2016-09-01 | $20.13 | $20.13 | $20.13 | $20.13 | $15.74 | 0 |
| 2016-08-31 | $20.09 | $20.09 | $20.09 | $20.09 | $15.71 | 0 |
| 2016-08-30 | $20.11 | $20.11 | $20.11 | $20.11 | $15.72 | 0 |
| 2016-08-29 | $20.12 | $20.12 | $20.12 | $20.12 | $15.73 | 0 |
| 2016-08-26 | $20.07 | $20.07 | $20.07 | $20.07 | $15.69 | 0 |
| 2016-08-25 | $20.17 | $20.17 | $20.17 | $20.17 | $15.77 | 0 |
| 2016-08-24 | $20.24 | $20.24 | $20.24 | $20.24 | $15.83 | 0 |
| 2016-08-23 | $20.34 | $20.34 | $20.34 | $20.34 | $15.90 | 0 |
| 2016-08-22 | $20.21 | $20.21 | $20.21 | $20.21 | $15.80 | 0 |
| 2016-08-19 | $20.18 | $20.18 | $20.18 | $20.18 | $15.78 | 0 |
| 2016-08-18 | $20.23 | $20.23 | $20.23 | $20.23 | $15.82 | 0 |
| 2016-08-17 | $20.15 | $20.15 | $20.15 | $20.15 | $15.75 | 0 |
| 2016-08-16 | $20.25 | $20.25 | $20.25 | $20.25 | $15.83 | 0 |
| 2016-08-15 | $20.28 | $20.28 | $20.28 | $20.28 | $15.86 | 0 |
| 2016-08-12 | $20.15 | $20.15 | $20.15 | $20.15 | $15.75 | 0 |
| 2016-08-11 | $20.10 | $20.10 | $20.10 | $20.10 | $15.72 | 0 |
| 2016-08-10 | $19.99 | $19.99 | $19.99 | $19.99 | $15.63 | 0 |
| 2016-08-09 | $19.97 | $19.97 | $19.97 | $19.97 | $15.61 | 0 |
| 2016-08-08 | $19.89 | $19.89 | $19.89 | $19.89 | $15.55 | 0 |
| 2016-08-05 | $19.91 | $19.91 | $19.91 | $19.91 | $15.57 | 0 |
| 2016-08-04 | $19.73 | $19.73 | $19.73 | $19.73 | $15.43 | 0 |
| 2016-08-03 | $19.65 | $19.65 | $19.65 | $19.65 | $15.36 | 0 |
| 2016-08-02 | $19.58 | $19.58 | $19.58 | $19.58 | $15.31 | 0 |
| 2016-08-01 | $19.82 | $19.82 | $19.82 | $19.82 | $15.50 | 0 |
| 2016-07-29 | $19.92 | $19.92 | $19.92 | $19.92 | $15.58 | 0 |
| 2016-07-28 | $19.71 | $19.71 | $19.71 | $19.71 | $15.41 | 0 |
| 2016-07-27 | $19.80 | $19.80 | $19.80 | $19.80 | $15.48 | 0 |
| 2016-07-26 | $19.67 | $19.67 | $19.67 | $19.67 | $15.38 | 0 |
| 2016-07-25 | $19.57 | $19.57 | $19.57 | $19.57 | $15.30 | 0 |
| 2016-07-22 | $19.55 | $19.55 | $19.55 | $19.55 | $15.29 | 0 |
| 2016-07-21 | $19.53 | $19.53 | $19.53 | $19.53 | $15.27 | 0 |
| 2016-07-20 | $19.54 | $19.54 | $19.54 | $19.54 | $15.28 | 0 |
| 2016-07-19 | $19.36 | $19.36 | $19.36 | $19.36 | $15.14 | 0 |
| 2016-07-18 | $19.47 | $19.47 | $19.47 | $19.47 | $15.22 | 0 |
| 2016-07-15 | $19.45 | $19.45 | $19.45 | $19.45 | $15.21 | 0 |
| 2016-07-14 | $19.50 | $19.50 | $19.50 | $19.50 | $15.25 | 0 |
| 2016-07-13 | $19.34 | $19.34 | $19.34 | $19.34 | $15.12 | 0 |
| 2016-07-12 | $19.39 | $19.39 | $19.39 | $19.39 | $15.16 | 0 |
| 2016-07-11 | $19.14 | $19.14 | $19.14 | $19.14 | $14.97 | 0 |
| 2016-07-08 | $18.90 | $18.90 | $18.90 | $18.90 | $14.78 | 0 |
| 2016-07-07 | $18.58 | $18.58 | $18.58 | $18.58 | $14.53 | 0 |
| 2016-07-06 | $18.54 | $18.54 | $18.54 | $18.54 | $14.50 | 0 |
| 2016-07-05 | $18.50 | $18.50 | $18.50 | $18.50 | $14.46 | 0 |
| 2016-07-01 | $18.93 | $18.93 | $18.93 | $18.93 | $14.80 | 0 |
| 2016-06-30 | $18.86 | $18.86 | $18.86 | $18.86 | $14.75 | 0 |
| 2016-06-29 | $18.54 | $18.54 | $18.54 | $18.54 | $14.50 | 0 |
| 2016-06-28 | $18.17 | $18.17 | $18.17 | $18.17 | $14.21 | 0 |
| 2016-06-27 | $17.74 | $17.74 | $17.74 | $17.74 | $13.87 | 0 |
| 2016-06-24 | $18.35 | $18.35 | $18.35 | $18.35 | $14.35 | 0 |
| 2016-06-23 | $19.74 | $19.74 | $19.74 | $19.74 | $15.43 | 0 |
| 2016-06-22 | $19.33 | $19.33 | $19.33 | $19.33 | $15.11 | 0 |
| 2016-06-21 | $19.27 | $19.27 | $19.27 | $19.27 | $15.07 | 0 |
| 2016-06-20 | $19.28 | $19.28 | $19.28 | $19.28 | $15.07 | 0 |
| 2016-06-17 | $18.87 | $18.87 | $18.87 | $18.87 | $14.75 | 0 |
| 2016-06-16 | $18.68 | $18.68 | $18.68 | $18.68 | $14.61 | 0 |
| 2016-06-15 | $18.80 | $18.80 | $18.80 | $18.80 | $14.70 | 0 |
| 2016-06-14 | $18.71 | $18.71 | $18.71 | $18.71 | $14.63 | 0 |
| 2016-06-13 | $18.93 | $18.93 | $18.93 | $18.93 | $14.80 | 0 |
| 2016-06-10 | $19.20 | $19.20 | $19.20 | $19.20 | $15.01 | 0 |
| 2016-06-09 | $19.73 | $19.73 | $19.73 | $19.73 | $15.43 | 0 |
| 2016-06-08 | $19.93 | $19.93 | $19.93 | $19.93 | $15.58 | 0 |
| 2016-06-07 | $20.00 | $20.00 | $20.00 | $20.00 | $15.64 | 0 |
| 2016-06-06 | $19.84 | $19.84 | $19.84 | $19.84 | $15.51 | 0 |
| 2016-06-03 | $19.75 | $19.75 | $19.75 | $19.75 | $15.44 | 0 |
| 2016-06-02 | $19.73 | $19.73 | $19.73 | $19.73 | $15.43 | 0 |
| 2016-06-01 | $19.69 | $19.69 | $19.69 | $19.69 | $15.40 | 0 |
| 2016-05-31 | $19.71 | $19.71 | $19.71 | $19.71 | $15.41 | 0 |
| 2016-05-27 | $19.75 | $19.75 | $19.75 | $19.75 | $15.44 | 0 |
| 2016-05-26 | $19.67 | $19.67 | $19.67 | $19.67 | $15.38 | 0 |
| 2016-05-25 | $19.65 | $19.65 | $19.65 | $19.65 | $15.36 | 0 |
| 2016-05-24 | $19.50 | $19.50 | $19.50 | $19.50 | $15.25 | 0 |
| 2016-05-23 | $19.18 | $19.18 | $19.18 | $19.18 | $15.00 | 0 |
| 2016-05-20 | $19.19 | $19.19 | $19.19 | $19.19 | $15.00 | 0 |
| 2016-05-19 | $18.97 | $18.97 | $18.97 | $18.97 | $14.83 | 0 |
| 2016-05-18 | $19.11 | $19.11 | $19.11 | $19.11 | $14.94 | 0 |
| 2016-05-17 | $19.10 | $19.10 | $19.10 | $19.10 | $14.93 | 0 |
| 2016-05-16 | $19.26 | $19.26 | $19.26 | $19.26 | $15.06 | 0 |
| 2016-05-13 | $19.12 | $19.12 | $19.12 | $19.12 | $14.95 | 0 |
| 2016-05-12 | $19.24 | $19.24 | $19.24 | $19.24 | $15.04 | 0 |
| 2016-05-11 | $19.27 | $19.27 | $19.27 | $19.27 | $15.07 | 0 |
| 2016-05-10 | $19.41 | $19.41 | $19.41 | $19.41 | $15.18 | 0 |
| 2016-05-09 | $19.16 | $19.16 | $19.16 | $19.16 | $14.98 | 0 |
| 2016-05-06 | $19.21 | $19.21 | $19.21 | $19.21 | $15.02 | 0 |
| 2016-05-05 | $19.23 | $19.23 | $19.23 | $19.23 | $15.04 | 0 |
| 2016-05-04 | $19.24 | $19.24 | $19.24 | $19.24 | $15.04 | 0 |
| 2016-05-03 | $19.42 | $19.42 | $19.42 | $19.42 | $15.18 | 0 |
| 2016-05-02 | $19.72 | $19.72 | $19.72 | $19.72 | $15.42 | 0 |
| 2016-04-29 | $19.56 | $19.56 | $19.56 | $19.56 | $15.29 | 0 |
| 2016-04-28 | $19.75 | $19.75 | $19.75 | $19.75 | $15.44 | 0 |
| 2016-04-27 | $19.94 | $19.94 | $19.94 | $19.94 | $15.59 | 0 |
| 2016-04-26 | $19.86 | $19.86 | $19.86 | $19.86 | $15.53 | 0 |
| 2016-04-25 | $19.78 | $19.78 | $19.78 | $19.78 | $15.47 | 0 |
| 2016-04-22 | $19.85 | $19.85 | $19.85 | $19.85 | $15.52 | 0 |
| 2016-04-21 | $19.89 | $19.89 | $19.89 | $19.89 | $15.55 | 0 |
| 2016-04-20 | $19.98 | $19.98 | $19.98 | $19.98 | $15.62 | 0 |
| 2016-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $15.64 | 0 |
| 2016-04-18 | $19.86 | $19.86 | $19.86 | $19.86 | $15.53 | 0 |
| 2016-04-15 | $19.75 | $19.75 | $19.75 | $19.75 | $15.44 | 0 |
| 2016-04-14 | $19.75 | $19.75 | $19.75 | $19.75 | $15.44 | 0 |
| 2016-04-13 | $19.71 | $19.71 | $19.71 | $19.71 | $15.41 | 0 |
| 2016-04-12 | $19.37 | $19.37 | $19.37 | $19.37 | $15.14 | 0 |
| 2016-04-11 | $19.24 | $19.24 | $19.24 | $19.24 | $15.04 | 0 |
| 2016-04-08 | $19.18 | $19.18 | $19.18 | $19.18 | $15.00 | 0 |
| 2016-04-07 | $19.00 | $19.00 | $19.00 | $19.00 | $14.86 | 0 |
| 2016-04-06 | $19.23 | $19.23 | $19.23 | $19.23 | $15.04 | 0 |
| 2016-04-05 | $18.97 | $18.97 | $18.97 | $18.97 | $14.83 | 0 |
| 2016-04-04 | $19.32 | $19.32 | $19.32 | $19.32 | $15.11 | 0 |
| 2016-04-01 | $19.34 | $19.34 | $19.34 | $19.34 | $15.12 | 0 |
| 2016-03-31 | $19.41 | $19.41 | $19.41 | $19.41 | $15.18 | 0 |
| 2016-03-30 | $19.53 | $19.53 | $19.53 | $19.53 | $15.27 | 0 |
| 2016-03-29 | $19.39 | $19.39 | $19.39 | $19.39 | $15.16 | 0 |
| 2016-03-28 | $19.14 | $19.14 | $19.14 | $19.14 | $14.97 | 0 |
| 2016-03-24 | $19.09 | $19.09 | $19.09 | $19.09 | $14.93 | 0 |
| 2016-03-23 | $19.16 | $19.16 | $19.16 | $19.16 | $14.98 | 0 |
| 2016-03-22 | $19.39 | $19.39 | $19.39 | $19.39 | $15.16 | 0 |
| 2016-03-21 | $19.38 | $19.38 | $19.38 | $19.38 | $15.15 | 0 |
| 2016-03-18 | $19.42 | $19.42 | $19.42 | $19.42 | $15.18 | 0 |
| 2016-03-17 | $19.36 | $19.36 | $19.36 | $19.36 | $15.14 | 0 |
| 2016-03-16 | $19.21 | $19.21 | $19.21 | $19.21 | $15.02 | 0 |
| 2016-03-15 | $19.07 | $19.07 | $19.07 | $19.07 | $14.91 | 0 |
| 2016-03-14 | $19.24 | $19.24 | $19.24 | $19.24 | $15.04 | 0 |
| 2016-03-11 | $19.31 | $19.31 | $19.31 | $19.31 | $15.10 | 0 |
| 2016-03-10 | $18.90 | $18.90 | $18.90 | $18.90 | $14.78 | 0 |
| 2016-03-09 | $18.92 | $18.92 | $18.92 | $18.92 | $14.79 | 0 |
| 2016-03-08 | $18.80 | $18.80 | $18.80 | $18.80 | $14.70 | 0 |
| 2016-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $14.86 | 0 |
| 2016-03-04 | $19.01 | $19.01 | $19.01 | $19.01 | $14.86 | 0 |
| 2016-03-03 | $18.91 | $18.91 | $18.91 | $18.91 | $14.79 | 0 |
| 2016-03-02 | $18.76 | $18.76 | $18.76 | $18.76 | $14.67 | 0 |
| 2016-03-01 | $18.67 | $18.67 | $18.67 | $18.67 | $14.60 | 0 |
| 2016-02-29 | $18.24 | $18.24 | $18.24 | $18.24 | $14.26 | 0 |
| 2016-02-26 | $18.33 | $18.33 | $18.33 | $18.33 | $14.33 | 0 |
| 2016-02-25 | $18.29 | $18.29 | $18.29 | $18.29 | $14.30 | 0 |
| 2016-02-24 | $17.98 | $17.98 | $17.98 | $17.98 | $14.06 | 0 |
| 2016-02-23 | $18.10 | $18.10 | $18.10 | $18.10 | $14.15 | 0 |
| 2016-02-22 | $18.32 | $18.32 | $18.32 | $18.32 | $14.32 | 0 |
| 2016-02-19 | $18.15 | $18.15 | $18.15 | $18.15 | $14.19 | 0 |
| 2016-02-18 | $18.20 | $18.20 | $18.20 | $18.20 | $14.23 | 0 |
| 2016-02-17 | $18.20 | $18.20 | $18.20 | $18.20 | $14.23 | 0 |
| 2016-02-16 | $17.84 | $17.84 | $17.84 | $17.84 | $13.95 | 0 |
| 2016-02-12 | $17.46 | $17.46 | $17.46 | $17.46 | $13.65 | 0 |
| 2016-02-11 | $17.17 | $17.17 | $17.17 | $17.17 | $13.42 | 0 |
| 2016-02-10 | $17.53 | $17.53 | $17.53 | $17.53 | $13.71 | 0 |
| 2016-02-09 | $17.46 | $17.46 | $17.46 | $17.46 | $13.65 | 0 |
| 2016-02-08 | $17.66 | $17.66 | $17.66 | $17.66 | $13.81 | 0 |
| 2016-02-05 | $17.99 | $17.99 | $17.99 | $17.99 | $14.07 | 0 |
| 2016-02-04 | $18.30 | $18.30 | $18.30 | $18.30 | $14.31 | 0 |
| 2016-02-03 | $18.21 | $18.21 | $18.21 | $18.21 | $14.24 | 0 |
| 2016-02-02 | $18.17 | $18.17 | $18.17 | $18.17 | $14.21 | 0 |
| 2016-02-01 | $18.57 | $18.57 | $18.57 | $18.57 | $14.52 | 0 |
| 2016-01-29 | $18.49 | $18.49 | $18.49 | $18.49 | $14.46 | 0 |
| 2016-01-28 | $18.04 | $18.04 | $18.04 | $18.04 | $14.11 | 0 |
| 2016-01-27 | $18.17 | $18.17 | $18.17 | $18.17 | $14.21 | 0 |
| 2016-01-26 | $18.26 | $18.26 | $18.26 | $18.26 | $14.28 | 0 |
| 2016-01-25 | $18.03 | $18.03 | $18.03 | $18.03 | $14.10 | 0 |
| 2016-01-22 | $18.32 | $18.32 | $18.32 | $18.32 | $14.32 | 0 |
| 2016-01-21 | $17.79 | $17.79 | $17.79 | $17.79 | $13.91 | 0 |
| 2016-01-20 | $17.75 | $17.75 | $17.75 | $17.75 | $13.88 | 0 |
| 2016-01-19 | $18.03 | $18.03 | $18.03 | $18.03 | $14.10 | 0 |
| 2016-01-15 | $18.07 | $18.07 | $18.07 | $18.07 | $14.13 | 0 |
| 2016-01-14 | $18.50 | $18.50 | $18.50 | $18.50 | $14.46 | 0 |
| 2016-01-13 | $18.39 | $18.39 | $18.39 | $18.39 | $14.38 | 0 |
| 2016-01-12 | $18.68 | $18.68 | $18.68 | $18.68 | $14.61 | 0 |
| 2016-01-11 | $18.54 | $18.54 | $18.54 | $18.54 | $14.50 | 0 |
| 2016-01-08 | $18.58 | $18.58 | $18.58 | $18.58 | $14.53 | 0 |
| 2016-01-07 | $18.84 | $18.84 | $18.84 | $18.84 | $14.73 | 0 |
| 2016-01-06 | $19.28 | $19.28 | $19.28 | $19.28 | $15.07 | 0 |
| 2016-01-05 | $19.53 | $19.53 | $19.53 | $19.53 | $15.27 | 0 |
| 2016-01-04 | $19.53 | $19.53 | $19.53 | $19.53 | $15.27 | 0 |
| 2015-12-31 | $19.86 | $19.86 | $19.86 | $19.86 | $15.53 | 0 |
| 2015-12-30 | $20.09 | $20.09 | $20.09 | $20.09 | $15.71 | 0 |
| 2015-12-29 | $20.25 | $20.25 | $20.25 | $20.25 | $15.83 | 0 |
| 2015-12-28 | $20.03 | $20.03 | $20.03 | $20.03 | $15.66 | 0 |
| 2015-12-24 | $20.07 | $20.07 | $20.07 | $20.07 | $15.69 | 0 |
| 2015-12-23 | $20.12 | $20.12 | $20.12 | $20.12 | $15.73 | 0 |
| 2015-12-22 | $19.85 | $19.85 | $19.85 | $19.85 | $15.52 | 0 |
| 2015-12-21 | $19.69 | $19.69 | $19.69 | $19.69 | $15.40 | 0 |
| 2015-12-18 | $19.55 | $19.55 | $19.55 | $19.55 | $15.29 | 0 |
| 2015-12-17 | $19.78 | $19.78 | $19.78 | $19.78 | $15.47 | 0 |
| 2015-12-16 | $20.02 | $20.02 | $20.02 | $20.02 | $15.65 | 0 |
| 2015-12-15 | $19.77 | $19.77 | $19.77 | $19.77 | $15.46 | 0 |
| 2015-12-14 | $19.63 | $19.63 | $19.63 | $19.63 | $15.28 | 0 |
| 2015-12-11 | $19.72 | $19.72 | $19.72 | $19.72 | $15.35 | 0 |
| 2015-12-10 | $20.08 | $20.08 | $20.08 | $20.08 | $15.63 | 0 |
| 2015-12-09 | $20.10 | $20.10 | $20.10 | $20.10 | $15.64 | 0 |
| 2015-12-08 | $20.18 | $20.18 | $20.18 | $20.18 | $15.71 | 0 |
| 2015-12-07 | $20.41 | $20.41 | $20.41 | $20.41 | $15.89 | 0 |
| 2015-12-04 | $20.53 | $20.53 | $20.53 | $20.53 | $15.98 | 0 |
| 2015-12-03 | $20.30 | $20.30 | $20.30 | $20.30 | $15.80 | 0 |
| 2015-12-02 | $20.42 | $20.42 | $20.42 | $20.42 | $15.89 | 0 |
| 2015-12-01 | $20.63 | $20.63 | $20.63 | $20.63 | $16.06 | 0 |
| 2015-11-30 | $20.44 | $20.44 | $20.44 | $20.44 | $15.91 | 0 |
| 2015-11-27 | $20.51 | $20.51 | $20.51 | $20.51 | $15.96 | 0 |
| 2015-11-25 | $20.53 | $20.53 | $20.53 | $20.53 | $15.98 | 0 |
| 2015-11-24 | $20.42 | $20.42 | $20.42 | $20.42 | $15.89 | 0 |
| 2015-11-23 | $20.47 | $20.47 | $20.47 | $20.47 | $15.93 | 0 |
| 2015-11-20 | $20.54 | $20.54 | $20.54 | $20.54 | $15.99 | 0 |
| 2015-11-19 | $20.53 | $20.53 | $20.53 | $20.53 | $15.98 | 0 |
| 2015-11-18 | $20.47 | $20.47 | $20.47 | $20.47 | $15.93 | 0 |
| 2015-11-17 | $20.27 | $20.27 | $20.27 | $20.27 | $15.78 | 0 |
| 2015-11-16 | $20.15 | $20.15 | $20.15 | $20.15 | $15.68 | 0 |
| 2015-11-13 | $19.97 | $19.97 | $19.97 | $19.97 | $15.54 | 0 |
| 2015-11-12 | $20.07 | $20.07 | $20.07 | $20.07 | $15.62 | 0 |
| 2015-11-11 | $20.37 | $20.37 | $20.37 | $20.37 | $15.85 | 0 |
| 2015-11-10 | $20.37 | $20.37 | $20.37 | $20.37 | $15.85 | 0 |
| 2015-11-09 | $20.43 | $20.43 | $20.43 | $20.43 | $15.90 | 0 |
| 2015-11-06 | $20.54 | $20.54 | $20.54 | $20.54 | $15.99 | 0 |
| 2015-11-05 | $20.50 | $20.50 | $20.50 | $20.50 | $15.96 | 0 |
| 2015-11-04 | $20.50 | $20.50 | $20.50 | $20.50 | $15.96 | 0 |
| 2015-11-03 | $20.60 | $20.60 | $20.60 | $20.60 | $16.03 | 0 |
| 2015-11-02 | $20.64 | $20.64 | $20.64 | $20.64 | $16.06 | 0 |
| 2015-10-30 | $20.40 | $20.40 | $20.40 | $20.40 | $15.88 | 0 |
| 2015-10-29 | $20.40 | $20.40 | $20.40 | $20.40 | $15.88 | 0 |
| 2015-10-28 | $20.56 | $20.56 | $20.56 | $20.56 | $16.00 | 0 |
| 2015-10-27 | $20.25 | $20.25 | $20.25 | $20.25 | $15.76 | 0 |
| 2015-10-26 | $20.43 | $20.43 | $20.43 | $20.43 | $15.90 | 0 |
| 2015-10-23 | $20.47 | $20.47 | $20.47 | $20.47 | $15.93 | 0 |
| 2015-10-22 | $20.29 | $20.29 | $20.29 | $20.29 | $15.79 | 0 |
| 2015-10-21 | $20.17 | $20.17 | $20.17 | $20.17 | $15.70 | 0 |
| 2015-10-20 | $20.22 | $20.22 | $20.22 | $20.22 | $15.74 | 0 |
| 2015-10-19 | $20.27 | $20.27 | $20.27 | $20.27 | $15.78 | 0 |
| 2015-10-16 | $20.30 | $20.30 | $20.30 | $20.30 | $15.80 | 0 |
| 2015-10-15 | $20.34 | $20.34 | $20.34 | $20.34 | $15.83 | 0 |
| 2015-10-14 | $20.02 | $20.02 | $20.02 | $20.02 | $15.58 | 0 |
| 2015-10-13 | $20.06 | $20.06 | $20.06 | $20.06 | $15.61 | 0 |
| 2015-10-12 | $20.30 | $20.30 | $20.30 | $20.30 | $15.80 | 0 |
| 2015-10-09 | $20.32 | $20.32 | $20.32 | $20.32 | $15.82 | 0 |
| 2015-10-08 | $20.27 | $20.27 | $20.27 | $20.27 | $15.78 | 0 |
| 2015-10-07 | $20.12 | $20.12 | $20.12 | $20.12 | $15.66 | 0 |
| 2015-10-06 | $19.98 | $19.98 | $19.98 | $19.98 | $15.55 | 0 |
| 2015-10-05 | $19.92 | $19.92 | $19.92 | $19.92 | $15.50 | 0 |
| 2015-10-02 | $19.57 | $19.57 | $19.57 | $19.57 | $15.23 | 0 |
| 2015-10-01 | $19.26 | $19.26 | $19.26 | $19.26 | $14.99 | 0 |
| 2015-09-30 | $19.20 | $19.20 | $19.20 | $19.20 | $14.94 | 0 |
| 2015-09-29 | $18.78 | $18.78 | $18.78 | $18.78 | $14.62 | 0 |
| 2015-09-28 | $18.87 | $18.87 | $18.87 | $18.87 | $14.69 | 0 |
| 2015-09-25 | $19.34 | $19.34 | $19.34 | $19.34 | $15.05 | 0 |
| 2015-09-24 | $19.22 | $19.22 | $19.22 | $19.22 | $14.96 | 0 |
| 2015-09-23 | $19.38 | $19.38 | $19.38 | $19.38 | $15.08 | 0 |
| 2015-09-22 | $19.43 | $19.43 | $19.43 | $19.43 | $15.12 | 0 |
| 2015-09-21 | $19.83 | $19.83 | $19.83 | $19.83 | $15.43 | 0 |
| 2015-09-18 | $19.89 | $19.89 | $19.89 | $19.89 | $15.48 | 0 |
| 2015-09-17 | $20.35 | $20.35 | $20.35 | $20.35 | $15.84 | 0 |
| 2015-09-16 | $20.27 | $20.27 | $20.27 | $20.27 | $15.78 | 0 |
| 2015-09-15 | $20.07 | $20.07 | $20.07 | $20.07 | $15.62 | 0 |
| 2015-09-14 | $19.85 | $19.85 | $19.85 | $19.85 | $15.45 | 0 |
| 2015-09-11 | $20.00 | $20.00 | $20.00 | $20.00 | $15.57 | 0 |
| 2015-09-10 | $20.02 | $20.02 | $20.02 | $20.02 | $15.58 | 0 |
| 2015-09-09 | $20.00 | $20.00 | $20.00 | $20.00 | $15.57 | 0 |
| 2015-09-08 | $20.05 | $20.05 | $20.05 | $20.05 | $15.61 | 0 |
| 2015-09-04 | $19.58 | $19.58 | $19.58 | $19.58 | $15.24 | 0 |
| 2015-09-03 | $19.97 | $19.97 | $19.97 | $19.97 | $15.54 | 0 |
| 2015-09-02 | $19.86 | $19.86 | $19.86 | $19.86 | $15.46 | 0 |
| 2015-09-01 | $19.63 | $19.63 | $19.63 | $19.63 | $15.28 | 0 |
| 2015-08-31 | $20.16 | $20.16 | $20.16 | $20.16 | $15.69 | 0 |
| 2015-08-28 | $20.26 | $20.26 | $20.26 | $20.26 | $15.77 | 0 |
| 2015-08-27 | $20.27 | $20.27 | $20.27 | $20.27 | $15.78 | 0 |
| 2015-08-26 | $19.88 | $19.88 | $19.88 | $19.88 | $15.47 | 0 |
| 2015-08-25 | $19.33 | $19.33 | $19.33 | $19.33 | $15.05 | 0 |
| 2015-08-24 | $19.34 | $19.34 | $19.34 | $19.34 | $15.05 | 0 |
| 2015-08-21 | $20.05 | $20.05 | $20.05 | $20.05 | $15.61 | 0 |
| 2015-08-20 | $20.53 | $20.53 | $20.53 | $20.53 | $15.98 | 0 |
| 2015-08-19 | $20.96 | $20.96 | $20.96 | $20.96 | $16.31 | 0 |
| 2015-08-18 | $21.22 | $21.22 | $21.22 | $21.22 | $16.52 | 0 |
| 2015-08-17 | $21.27 | $21.27 | $21.27 | $21.27 | $16.56 | 0 |
| 2015-08-14 | $21.16 | $21.16 | $21.16 | $21.16 | $16.47 | 0 |
| 2015-08-13 | $21.20 | $21.20 | $21.20 | $21.20 | $16.50 | 0 |
| 2015-08-12 | $21.11 | $21.11 | $21.11 | $21.11 | $16.43 | 0 |
| 2015-08-11 | $21.25 | $21.25 | $21.25 | $21.25 | $16.54 | 0 |
| 2015-08-10 | $21.54 | $21.54 | $21.54 | $21.54 | $16.77 | 0 |
| 2015-08-07 | $21.30 | $21.30 | $21.30 | $21.30 | $16.58 | 0 |
| 2015-08-06 | $21.38 | $21.38 | $21.38 | $21.38 | $16.64 | 0 |