Scharf Alpha Opportunity Fund Retail Class (HEDJX) Exchange: NMFQS
Data as of Oct. 9, 2024
$25.57 ($0.00) 0.00%
Scharf Alpha Opportunity Fund Retail Class - Daily Information
Click for more stock information on Scharf Alpha Opportunity Fund Retail Class.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $25.57 |
| Previous Close | $25.57 |
| High | $25.57 |
| Low | $25.57 |
| Adjusted Open | $25.57 |
| Previous Adjusted Close | $25.57 |
| Adjusted High | $25.57 |
| Adjusted Low | $25.57 |
About Scharf Alpha Opportunity Fund Retail Class (HEDJX)
Scharf Alpha Opportunity Fund Retail Class (HEDJX) is an actively managed ETF that tracks the Russell 1000 Growth Index. The fund seeks to maximize long-term total returns by investing in securities that offer attractive valuations and are expected to outperform their respective benchmarks. HEDJX charges an expense ratio of 0.10%, and its average AUM currently stands at $375 million. HEDJX has been consistently outperforming both the Russell 1000 Growth Index and its peers since its launch in October 2018, producing total returns of 14.63% (annualized).
Invest in Scharf Alpha Opportunity Fund Retail Class (HEDJX)
Historical Stock Data for Scharf Alpha Opportunity Fund Retail Class (HEDJX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-03-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-03-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-03-09 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-03-08 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-03-07 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-03-04 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-03-03 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-03-02 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-03-01 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-28 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-25 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-24 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-23 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-22 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-17 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-16 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-15 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-14 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-09 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-08 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-07 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-04 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-03 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-02 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-02-01 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-31 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-28 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-27 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-26 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-25 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-24 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-21 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-20 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-19 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-14 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-13 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-12 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-07 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-06 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-05 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-04 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-01-03 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-12-31 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-12-30 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-12-29 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-12-28 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-12-27 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-12-23 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-12-22 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-12-21 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-12-20 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-12-17 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2021-12-16 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2021-12-15 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2021-12-14 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2021-12-13 | $26.44 | $26.44 | $26.44 | $26.44 | $25.45 | 0 |
| 2021-12-10 | $26.51 | $26.51 | $26.51 | $26.51 | $25.51 | 0 |
| 2021-12-09 | $26.26 | $26.26 | $26.26 | $26.26 | $25.27 | 0 |
| 2021-12-08 | $26.26 | $26.26 | $26.26 | $26.26 | $25.27 | 0 |
| 2021-12-07 | $26.32 | $26.32 | $26.32 | $26.32 | $25.33 | 0 |
| 2021-12-06 | $26.42 | $26.42 | $26.42 | $26.42 | $25.43 | 0 |
| 2021-12-03 | $26.06 | $26.06 | $26.06 | $26.06 | $25.08 | 0 |
| 2021-12-02 | $26.03 | $26.03 | $26.03 | $26.03 | $25.05 | 0 |
| 2021-12-01 | $25.65 | $25.65 | $25.65 | $25.65 | $24.69 | 0 |
| 2021-11-30 | $25.66 | $25.66 | $25.66 | $25.66 | $24.70 | 0 |
| 2021-11-29 | $26.12 | $26.12 | $26.12 | $26.12 | $25.14 | 0 |
| 2021-11-26 | $26.22 | $26.22 | $26.22 | $26.22 | $25.24 | 0 |
| 2021-11-24 | $26.51 | $26.51 | $26.51 | $26.51 | $25.51 | 0 |
| 2021-11-23 | $26.59 | $26.59 | $26.59 | $26.59 | $25.59 | 0 |
| 2021-11-22 | $26.39 | $26.39 | $26.39 | $26.39 | $25.40 | 0 |
| 2021-11-19 | $26.29 | $26.29 | $26.29 | $26.29 | $25.30 | 0 |
| 2021-11-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.50 | 0 |
| 2021-11-17 | $26.62 | $26.62 | $26.62 | $26.62 | $25.62 | 0 |
| 2021-11-16 | $26.65 | $26.65 | $26.65 | $26.65 | $25.65 | 0 |
| 2021-11-15 | $26.78 | $26.78 | $26.78 | $26.78 | $25.77 | 0 |
| 2021-11-12 | $26.76 | $26.76 | $26.76 | $26.76 | $25.76 | 0 |
| 2021-11-11 | $26.74 | $26.74 | $26.74 | $26.74 | $25.74 | 0 |
| 2021-11-10 | $26.70 | $26.70 | $26.70 | $26.70 | $25.70 | 0 |
| 2021-11-09 | $26.60 | $26.60 | $26.60 | $26.60 | $25.60 | 0 |
| 2021-11-08 | $26.53 | $26.53 | $26.53 | $26.53 | $25.53 | 0 |
| 2021-11-05 | $26.54 | $26.54 | $26.54 | $26.54 | $25.54 | 0 |
| 2021-11-04 | $26.52 | $26.52 | $26.52 | $26.52 | $25.52 | 0 |
| 2021-11-03 | $26.73 | $26.73 | $26.73 | $26.73 | $25.73 | 0 |
| 2021-11-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.50 | 0 |
| 2021-11-01 | $26.41 | $26.41 | $26.41 | $26.41 | $25.42 | 0 |
| 2021-10-29 | $26.35 | $26.35 | $26.35 | $26.35 | $25.36 | 0 |
| 2021-10-28 | $26.47 | $26.47 | $26.47 | $26.47 | $25.48 | 0 |
| 2021-10-27 | $26.42 | $26.42 | $26.42 | $26.42 | $25.43 | 0 |
| 2021-10-26 | $26.67 | $26.67 | $26.67 | $26.67 | $25.67 | 0 |
| 2021-10-25 | $26.74 | $26.74 | $26.74 | $26.74 | $25.74 | 0 |
| 2021-10-22 | $26.88 | $26.88 | $26.88 | $26.88 | $25.87 | 0 |
| 2021-10-21 | $26.75 | $26.75 | $26.75 | $26.75 | $25.75 | 0 |
| 2021-10-20 | $26.69 | $26.69 | $26.69 | $26.69 | $25.69 | 0 |
| 2021-10-19 | $26.47 | $26.47 | $26.47 | $26.47 | $25.48 | 0 |
| 2021-10-18 | $26.31 | $26.31 | $26.31 | $26.31 | $25.32 | 0 |
| 2021-10-15 | $26.40 | $26.40 | $26.40 | $26.40 | $25.41 | 0 |
| 2021-10-14 | $26.28 | $26.28 | $26.28 | $26.28 | $25.29 | 0 |
| 2021-10-13 | $26.13 | $26.13 | $26.13 | $26.13 | $25.15 | 0 |
| 2021-10-12 | $26.09 | $26.09 | $26.09 | $26.09 | $25.11 | 0 |
| 2021-10-11 | $26.05 | $26.05 | $26.05 | $26.05 | $25.07 | 0 |
| 2021-10-08 | $26.16 | $26.16 | $26.16 | $26.16 | $25.18 | 0 |
| 2021-10-07 | $26.19 | $26.19 | $26.19 | $26.19 | $25.21 | 0 |
| 2021-10-06 | $26.02 | $26.02 | $26.02 | $26.02 | $25.04 | 0 |
| 2021-10-05 | $26.03 | $26.03 | $26.03 | $26.03 | $25.05 | 0 |
| 2021-10-04 | $26.04 | $26.04 | $26.04 | $26.04 | $25.06 | 0 |
| 2021-10-01 | $26.02 | $26.02 | $26.02 | $26.02 | $25.04 | 0 |
| 2021-09-30 | $25.87 | $25.87 | $25.87 | $25.87 | $24.90 | 0 |
| 2021-09-29 | $26.21 | $26.21 | $26.21 | $26.21 | $25.23 | 0 |
| 2021-09-28 | $26.07 | $26.07 | $26.07 | $26.07 | $25.09 | 0 |
| 2021-09-27 | $26.16 | $26.16 | $26.16 | $26.16 | $25.18 | 0 |
| 2021-09-24 | $26.08 | $26.08 | $26.08 | $26.08 | $25.10 | 0 |
| 2021-09-23 | $26.09 | $26.09 | $26.09 | $26.09 | $25.11 | 0 |
| 2021-09-22 | $25.99 | $25.99 | $25.99 | $25.99 | $25.01 | 0 |
| 2021-09-21 | $25.87 | $25.87 | $25.87 | $25.87 | $24.90 | 0 |
| 2021-09-20 | $25.91 | $25.91 | $25.91 | $25.91 | $24.94 | 0 |
| 2021-09-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.01 | 0 |
| 2021-09-16 | $26.01 | $26.01 | $26.01 | $26.01 | $25.03 | 0 |
| 2021-09-15 | $26.06 | $26.06 | $26.06 | $26.06 | $25.08 | 0 |
| 2021-09-14 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
| 2021-09-13 | $26.18 | $26.18 | $26.18 | $26.18 | $25.20 | 0 |
| 2021-09-10 | $26.01 | $26.01 | $26.01 | $26.01 | $25.03 | 0 |
| 2021-09-09 | $26.15 | $26.15 | $26.15 | $26.15 | $25.17 | 0 |
| 2021-09-08 | $26.28 | $26.28 | $26.28 | $26.28 | $25.29 | 0 |
| 2021-09-07 | $26.26 | $26.26 | $26.26 | $26.26 | $25.27 | 0 |
| 2021-09-03 | $26.54 | $26.54 | $26.54 | $26.54 | $25.54 | 0 |
| 2021-09-02 | $26.63 | $26.63 | $26.63 | $26.63 | $25.63 | 0 |
| 2021-09-01 | $26.58 | $26.58 | $26.58 | $26.58 | $25.58 | 0 |
| 2021-08-31 | $26.49 | $26.49 | $26.49 | $26.49 | $25.50 | 0 |
| 2021-08-30 | $26.44 | $26.44 | $26.44 | $26.44 | $25.45 | 0 |
| 2021-08-27 | $26.56 | $26.56 | $26.56 | $26.56 | $25.56 | 0 |
| 2021-08-26 | $26.52 | $26.52 | $26.52 | $26.52 | $25.52 | 0 |
| 2021-08-25 | $26.63 | $26.63 | $26.63 | $26.63 | $25.63 | 0 |
| 2021-08-24 | $26.62 | $26.62 | $26.62 | $26.62 | $25.62 | 0 |
| 2021-08-23 | $26.63 | $26.63 | $26.63 | $26.63 | $25.63 | 0 |
| 2021-08-20 | $26.66 | $26.66 | $26.66 | $26.66 | $25.66 | 0 |
| 2021-08-19 | $26.59 | $26.59 | $26.59 | $26.59 | $25.59 | 0 |
| 2021-08-18 | $26.66 | $26.66 | $26.66 | $26.66 | $25.66 | 0 |
| 2021-08-17 | $26.82 | $26.82 | $26.82 | $26.82 | $25.81 | 0 |
| 2021-08-16 | $26.78 | $26.78 | $26.78 | $26.78 | $25.77 | 0 |
| 2021-08-13 | $26.66 | $26.66 | $26.66 | $26.66 | $25.66 | 0 |
| 2021-08-12 | $26.69 | $26.69 | $26.69 | $26.69 | $25.69 | 0 |
| 2021-08-11 | $26.77 | $26.77 | $26.77 | $26.77 | $25.76 | 0 |
| 2021-08-10 | $26.55 | $26.55 | $26.55 | $26.55 | $25.55 | 0 |
| 2021-08-09 | $26.48 | $26.48 | $26.48 | $26.48 | $25.49 | 0 |
| 2021-08-06 | $26.57 | $26.57 | $26.57 | $26.57 | $25.57 | 0 |
| 2021-08-05 | $26.55 | $26.55 | $26.55 | $26.55 | $25.55 | 0 |
| 2021-08-04 | $26.59 | $26.59 | $26.59 | $26.59 | $25.59 | 0 |
| 2021-08-03 | $26.80 | $26.80 | $26.80 | $26.80 | $25.79 | 0 |
| 2021-08-02 | $26.66 | $26.66 | $26.66 | $26.66 | $25.66 | 0 |
| 2021-07-30 | $26.63 | $26.63 | $26.63 | $26.63 | $25.63 | 0 |
| 2021-07-29 | $26.65 | $26.65 | $26.65 | $26.65 | $25.65 | 0 |
| 2021-07-28 | $26.51 | $26.51 | $26.51 | $26.51 | $25.51 | 0 |
| 2021-07-27 | $26.60 | $26.60 | $26.60 | $26.60 | $25.60 | 0 |
| 2021-07-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.50 | 0 |
| 2021-07-23 | $26.65 | $26.65 | $26.65 | $26.65 | $25.65 | 0 |
| 2021-07-22 | $26.58 | $26.58 | $26.58 | $26.58 | $25.58 | 0 |
| 2021-07-21 | $26.65 | $26.65 | $26.65 | $26.65 | $25.65 | 0 |
| 2021-07-20 | $26.55 | $26.55 | $26.55 | $26.55 | $25.55 | 0 |
| 2021-07-19 | $26.36 | $26.36 | $26.36 | $26.36 | $25.37 | 0 |
| 2021-07-16 | $26.60 | $26.60 | $26.60 | $26.60 | $25.60 | 0 |
| 2021-07-15 | $26.59 | $26.59 | $26.59 | $26.59 | $25.59 | 0 |
| 2021-07-14 | $26.61 | $26.61 | $26.61 | $26.61 | $25.61 | 0 |
| 2021-07-13 | $26.63 | $26.63 | $26.63 | $26.63 | $25.63 | 0 |
| 2021-07-12 | $26.71 | $26.71 | $26.71 | $26.71 | $25.71 | 0 |
| 2021-07-09 | $26.77 | $26.77 | $26.77 | $26.77 | $25.76 | 0 |
| 2021-07-08 | $26.55 | $26.55 | $26.55 | $26.55 | $25.55 | 0 |
| 2021-07-07 | $26.84 | $26.84 | $26.84 | $26.84 | $25.83 | 0 |
| 2021-07-06 | $26.67 | $26.67 | $26.67 | $26.67 | $25.67 | 0 |
| 2021-07-02 | $26.85 | $26.85 | $26.85 | $26.85 | $25.84 | 0 |
| 2021-07-01 | $26.83 | $26.83 | $26.83 | $26.83 | $25.82 | 0 |
| 2021-06-30 | $26.67 | $26.67 | $26.67 | $26.67 | $25.67 | 0 |
| 2021-06-29 | $26.68 | $26.68 | $26.68 | $26.68 | $25.68 | 0 |
| 2021-06-28 | $26.76 | $26.76 | $26.76 | $26.76 | $25.76 | 0 |
| 2021-06-25 | $26.84 | $26.84 | $26.84 | $26.84 | $25.83 | 0 |
| 2021-06-24 | $26.61 | $26.61 | $26.61 | $26.61 | $25.61 | 0 |
| 2021-06-23 | $26.52 | $26.52 | $26.52 | $26.52 | $25.52 | 0 |
| 2021-06-22 | $26.68 | $26.68 | $26.68 | $26.68 | $25.68 | 0 |
| 2021-06-21 | $26.68 | $26.68 | $26.68 | $26.68 | $25.68 | 0 |
| 2021-06-18 | $26.43 | $26.43 | $26.43 | $26.43 | $25.44 | 0 |
| 2021-06-17 | $26.72 | $26.72 | $26.72 | $26.72 | $25.72 | 0 |
| 2021-06-16 | $26.87 | $26.87 | $26.87 | $26.87 | $25.86 | 0 |
| 2021-06-15 | $27.05 | $27.05 | $27.05 | $27.05 | $26.03 | 0 |
| 2021-06-14 | $26.95 | $26.95 | $26.95 | $26.95 | $25.94 | 0 |
| 2021-06-11 | $27.11 | $27.11 | $27.11 | $27.11 | $26.09 | 0 |
| 2021-06-10 | $27.10 | $27.10 | $27.10 | $27.10 | $26.08 | 0 |
| 2021-06-09 | $27.14 | $27.14 | $27.14 | $27.14 | $26.12 | 0 |
| 2021-06-08 | $27.17 | $27.17 | $27.17 | $27.17 | $26.15 | 0 |
| 2021-06-07 | $27.21 | $27.21 | $27.21 | $27.21 | $26.19 | 0 |
| 2021-06-04 | $27.32 | $27.32 | $27.32 | $27.32 | $26.29 | 0 |
| 2021-06-03 | $27.27 | $27.27 | $27.27 | $27.27 | $26.25 | 0 |
| 2021-06-02 | $27.21 | $27.21 | $27.21 | $27.21 | $26.19 | 0 |
| 2021-06-01 | $27.27 | $27.27 | $27.27 | $27.27 | $26.25 | 0 |
| 2021-05-28 | $27.24 | $27.24 | $27.24 | $27.24 | $26.22 | 0 |
| 2021-05-27 | $27.27 | $27.27 | $27.27 | $27.27 | $26.25 | 0 |
| 2021-05-26 | $27.22 | $27.22 | $27.22 | $27.22 | $26.20 | 0 |
| 2021-05-25 | $27.25 | $27.25 | $27.25 | $27.25 | $26.23 | 0 |
| 2021-05-24 | $27.33 | $27.33 | $27.33 | $27.33 | $26.30 | 0 |
| 2021-05-21 | $27.46 | $27.46 | $27.46 | $27.46 | $26.43 | 0 |
| 2021-05-20 | $27.43 | $27.43 | $27.43 | $27.43 | $26.40 | 0 |
| 2021-05-19 | $27.32 | $27.32 | $27.32 | $27.32 | $26.29 | 0 |
| 2021-05-18 | $27.41 | $27.41 | $27.41 | $27.41 | $26.38 | 0 |
| 2021-05-17 | $27.42 | $27.42 | $27.42 | $27.42 | $26.39 | 0 |
| 2021-05-14 | $27.52 | $27.52 | $27.52 | $27.52 | $26.49 | 0 |
| 2021-05-13 | $27.51 | $27.51 | $27.51 | $27.51 | $26.48 | 0 |
| 2021-05-12 | $27.33 | $27.33 | $27.33 | $27.33 | $26.30 | 0 |
| 2021-05-11 | $27.40 | $27.40 | $27.40 | $27.40 | $26.37 | 0 |
| 2021-05-10 | $27.73 | $27.73 | $27.73 | $27.73 | $26.69 | 0 |
| 2021-05-07 | $27.49 | $27.49 | $27.49 | $27.49 | $26.46 | 0 |
| 2021-05-06 | $27.15 | $27.15 | $27.15 | $27.15 | $26.13 | 0 |
| 2021-05-05 | $27.15 | $27.15 | $27.15 | $27.15 | $26.13 | 0 |
| 2021-05-04 | $27.07 | $27.07 | $27.07 | $27.07 | $26.05 | 0 |
| 2021-05-03 | $26.85 | $26.85 | $26.85 | $26.85 | $25.84 | 0 |
| 2021-04-30 | $26.54 | $26.54 | $26.54 | $26.54 | $25.54 | 0 |
| 2021-04-29 | $26.60 | $26.60 | $26.60 | $26.60 | $25.60 | 0 |
| 2021-04-28 | $26.33 | $26.33 | $26.33 | $26.33 | $25.34 | 0 |
| 2021-04-27 | $26.42 | $26.42 | $26.42 | $26.42 | $25.43 | 0 |
| 2021-04-26 | $26.49 | $26.49 | $26.49 | $26.49 | $25.50 | 0 |
| 2021-04-23 | $26.64 | $26.64 | $26.64 | $26.64 | $25.64 | 0 |
| 2021-04-22 | $26.66 | $26.66 | $26.66 | $26.66 | $25.66 | 0 |
| 2021-04-21 | $26.69 | $26.69 | $26.69 | $26.69 | $25.69 | 0 |
| 2021-04-20 | $26.57 | $26.57 | $26.57 | $26.57 | $25.57 | 0 |
| 2021-04-19 | $26.37 | $26.37 | $26.37 | $26.37 | $25.38 | 0 |
| 2021-04-16 | $26.32 | $26.32 | $26.32 | $26.32 | $25.33 | 0 |
| 2021-04-15 | $26.12 | $26.12 | $26.12 | $26.12 | $25.14 | 0 |
| 2021-04-14 | $26.01 | $26.01 | $26.01 | $26.01 | $25.03 | 0 |
| 2021-04-13 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
| 2021-04-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.02 | 0 |
| 2021-04-09 | $25.92 | $25.92 | $25.92 | $25.92 | $24.95 | 0 |
| 2021-04-08 | $25.91 | $25.91 | $25.91 | $25.91 | $24.94 | 0 |
| 2021-04-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.00 | 0 |
| 2021-04-06 | $26.01 | $26.01 | $26.01 | $26.01 | $25.03 | 0 |
| 2021-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.02 | 0 |
| 2021-04-01 | $25.93 | $25.93 | $25.93 | $25.93 | $24.96 | 0 |
| 2021-03-31 | $25.89 | $25.89 | $25.89 | $25.89 | $24.92 | 0 |
| 2021-03-30 | $26.14 | $26.14 | $26.14 | $26.14 | $25.16 | 0 |
| 2021-03-29 | $26.14 | $26.14 | $26.14 | $26.14 | $25.16 | 0 |
| 2021-03-26 | $26.08 | $26.08 | $26.08 | $26.08 | $25.10 | 0 |
| 2021-03-25 | $25.96 | $25.96 | $25.96 | $25.96 | $24.99 | 0 |
| 2021-03-24 | $25.89 | $25.89 | $25.89 | $25.89 | $24.92 | 0 |
| 2021-03-23 | $25.73 | $25.73 | $25.73 | $25.73 | $24.76 | 0 |
| 2021-03-22 | $25.85 | $25.85 | $25.85 | $25.85 | $24.88 | 0 |
| 2021-03-19 | $25.74 | $25.74 | $25.74 | $25.74 | $24.77 | 0 |
| 2021-03-18 | $25.82 | $25.82 | $25.82 | $25.82 | $24.85 | 0 |
| 2021-03-17 | $25.71 | $25.71 | $25.71 | $25.71 | $24.74 | 0 |
| 2021-03-16 | $25.74 | $25.74 | $25.74 | $25.74 | $24.77 | 0 |
| 2021-03-15 | $25.77 | $25.77 | $25.77 | $25.77 | $24.80 | 0 |
| 2021-03-12 | $25.72 | $25.72 | $25.72 | $25.72 | $24.75 | 0 |
| 2021-03-11 | $25.55 | $25.55 | $25.55 | $25.55 | $24.59 | 0 |
| 2021-03-10 | $25.73 | $25.73 | $25.73 | $25.73 | $24.76 | 0 |
| 2021-03-09 | $25.49 | $25.49 | $25.49 | $25.49 | $24.53 | 0 |
| 2021-03-08 | $25.62 | $25.62 | $25.62 | $25.62 | $24.66 | 0 |
| 2021-03-05 | $25.30 | $25.30 | $25.30 | $25.30 | $24.35 | 0 |
| 2021-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.06 | 0 |
| 2021-03-03 | $25.06 | $25.06 | $25.06 | $25.06 | $24.12 | 0 |
| 2021-03-02 | $25.04 | $25.04 | $25.04 | $25.04 | $24.10 | 0 |
| 2021-03-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.01 | 0 |
| 2021-02-26 | $24.78 | $24.78 | $24.78 | $24.78 | $23.85 | 0 |
| 2021-02-25 | $25.04 | $25.04 | $25.04 | $25.04 | $24.10 | 0 |
| 2021-02-24 | $25.08 | $25.08 | $25.08 | $25.08 | $24.14 | 0 |
| 2021-02-23 | $25.07 | $25.07 | $25.07 | $25.07 | $24.13 | 0 |
| 2021-02-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.11 | 0 |
| 2021-02-19 | $24.84 | $24.84 | $24.84 | $24.84 | $23.91 | 0 |
| 2021-02-18 | $24.82 | $24.82 | $24.82 | $24.82 | $23.89 | 0 |
| 2021-02-17 | $24.85 | $24.85 | $24.85 | $24.85 | $23.92 | 0 |
| 2021-02-16 | $24.79 | $24.79 | $24.79 | $24.79 | $23.86 | 0 |
| 2021-02-12 | $24.88 | $24.88 | $24.88 | $24.88 | $23.95 | 0 |
| 2021-02-11 | $24.94 | $24.94 | $24.94 | $24.94 | $24.00 | 0 |
| 2021-02-10 | $24.93 | $24.93 | $24.93 | $24.93 | $23.99 | 0 |
| 2021-02-09 | $24.89 | $24.89 | $24.89 | $24.89 | $23.96 | 0 |
| 2021-02-08 | $24.66 | $24.66 | $24.66 | $24.66 | $23.73 | 0 |
| 2021-02-05 | $24.68 | $24.68 | $24.68 | $24.68 | $23.75 | 0 |
| 2021-02-04 | $24.76 | $24.76 | $24.76 | $24.76 | $23.83 | 0 |
| 2021-02-03 | $24.82 | $24.82 | $24.82 | $24.82 | $23.89 | 0 |
| 2021-02-02 | $24.74 | $24.74 | $24.74 | $24.74 | $23.81 | 0 |
| 2021-02-01 | $24.67 | $24.67 | $24.67 | $24.67 | $23.74 | 0 |
| 2021-01-29 | $24.61 | $24.61 | $24.61 | $24.61 | $23.69 | 0 |
| 2021-01-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.01 | 0 |
| 2021-01-27 | $24.60 | $24.60 | $24.60 | $24.60 | $23.68 | 0 |
| 2021-01-26 | $24.96 | $24.96 | $24.96 | $24.96 | $24.02 | 0 |
| 2021-01-25 | $25.01 | $25.01 | $25.01 | $25.01 | $24.07 | 0 |
| 2021-01-22 | $25.01 | $25.01 | $25.01 | $25.01 | $24.07 | 0 |
| 2021-01-21 | $25.08 | $25.08 | $25.08 | $25.08 | $24.14 | 0 |
| 2021-01-20 | $25.22 | $25.22 | $25.22 | $25.22 | $24.27 | 0 |
| 2021-01-19 | $25.20 | $25.20 | $25.20 | $25.20 | $24.25 | 0 |
| 2021-01-15 | $25.20 | $25.20 | $25.20 | $25.20 | $24.25 | 0 |
| 2021-01-14 | $25.23 | $25.23 | $25.23 | $25.23 | $24.28 | 0 |
| 2021-01-13 | $25.18 | $25.18 | $25.18 | $25.18 | $24.23 | 0 |
| 2021-01-12 | $25.34 | $25.34 | $25.34 | $25.34 | $24.39 | 0 |
| 2021-01-11 | $25.34 | $25.34 | $25.34 | $25.34 | $24.39 | 0 |
| 2021-01-08 | $25.32 | $25.32 | $25.32 | $25.32 | $24.37 | 0 |
| 2021-01-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.30 | 0 |
| 2021-01-06 | $25.29 | $25.29 | $25.29 | $25.29 | $24.34 | 0 |
| 2021-01-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.01 | 0 |
| 2021-01-04 | $25.02 | $25.02 | $25.02 | $25.02 | $24.08 | 0 |
| 2020-12-31 | $24.98 | $24.98 | $24.98 | $24.98 | $24.04 | 0 |
| 2020-12-30 | $24.92 | $24.92 | $24.92 | $24.92 | $23.98 | 0 |
| 2020-12-29 | $24.78 | $24.78 | $24.78 | $24.78 | $23.85 | 0 |
| 2020-12-28 | $24.68 | $24.68 | $24.68 | $24.68 | $23.75 | 0 |
| 2020-12-24 | $24.65 | $24.65 | $24.65 | $24.65 | $23.72 | 0 |
| 2020-12-23 | $24.58 | $24.58 | $24.58 | $24.58 | $23.66 | 0 |
| 2020-12-22 | $24.46 | $24.46 | $24.46 | $24.46 | $23.54 | 0 |
| 2020-12-21 | $24.58 | $24.58 | $24.58 | $24.58 | $23.66 | 0 |
| 2020-12-18 | $24.71 | $24.71 | $24.71 | $24.71 | $23.78 | 0 |
| 2020-12-17 | $24.75 | $24.75 | $24.75 | $24.75 | $23.82 | 0 |
| 2020-12-16 | $24.67 | $24.67 | $24.67 | $24.67 | $23.74 | 0 |
| 2020-12-15 | $24.63 | $24.63 | $24.63 | $24.63 | $23.71 | 0 |
| 2020-12-14 | $24.50 | $24.50 | $24.50 | $24.50 | $23.58 | 0 |
| 2020-12-11 | $24.52 | $24.52 | $24.52 | $24.52 | $23.60 | 0 |
| 2020-12-10 | $24.50 | $24.50 | $24.50 | $24.50 | $23.58 | 0 |
| 2020-12-09 | $24.57 | $24.57 | $24.57 | $24.57 | $23.65 | 0 |
| 2020-12-08 | $24.39 | $24.39 | $24.39 | $24.39 | $23.47 | 0 |
| 2020-12-07 | $24.41 | $24.41 | $24.41 | $24.41 | $23.47 | 0 |
| 2020-12-04 | $24.47 | $24.47 | $24.47 | $24.47 | $23.53 | 0 |
| 2020-12-03 | $24.27 | $24.27 | $24.27 | $24.27 | $23.34 | 0 |
| 2020-12-02 | $24.27 | $24.27 | $24.27 | $24.27 | $23.34 | 0 |
| 2020-12-01 | $24.21 | $24.21 | $24.21 | $24.21 | $23.28 | 0 |
| 2020-11-30 | $24.10 | $24.10 | $24.10 | $24.10 | $23.18 | 0 |
| 2020-11-27 | $24.30 | $24.30 | $24.30 | $24.30 | $23.37 | 0 |
| 2020-11-25 | $24.31 | $24.31 | $24.31 | $24.31 | $23.38 | 0 |
| 2020-11-24 | $24.39 | $24.39 | $24.39 | $24.39 | $23.45 | 0 |
| 2020-11-23 | $24.21 | $24.21 | $24.21 | $24.21 | $23.28 | 0 |
| 2020-11-20 | $24.19 | $24.19 | $24.19 | $24.19 | $23.26 | 0 |
| 2020-11-19 | $24.24 | $24.24 | $24.24 | $24.24 | $23.31 | 0 |
| 2020-11-18 | $24.45 | $24.45 | $24.45 | $24.45 | $23.51 | 0 |
| 2020-11-17 | $24.56 | $24.56 | $24.56 | $24.56 | $23.62 | 0 |
| 2020-11-16 | $24.78 | $24.78 | $24.78 | $24.78 | $23.83 | 0 |
| 2020-11-13 | $24.70 | $24.70 | $24.70 | $24.70 | $23.75 | 0 |
| 2020-11-12 | $24.51 | $24.51 | $24.51 | $24.51 | $23.57 | 0 |
| 2020-11-11 | $24.55 | $24.55 | $24.55 | $24.55 | $23.61 | 0 |
| 2020-11-10 | $24.68 | $24.68 | $24.68 | $24.68 | $23.73 | 0 |
| 2020-11-09 | $24.33 | $24.33 | $24.33 | $24.33 | $23.40 | 0 |
| 2020-11-06 | $24.05 | $24.05 | $24.05 | $24.05 | $23.13 | 0 |
| 2020-11-05 | $23.96 | $23.96 | $23.96 | $23.96 | $23.04 | 0 |
| 2020-11-04 | $23.77 | $23.77 | $23.77 | $23.77 | $22.86 | 0 |
| 2020-11-03 | $23.77 | $23.77 | $23.77 | $23.77 | $22.86 | 0 |
| 2020-11-02 | $23.48 | $23.48 | $23.48 | $23.48 | $22.58 | 0 |
| 2020-10-30 | $23.26 | $23.26 | $23.26 | $23.26 | $22.37 | 0 |
| 2020-10-29 | $23.06 | $23.06 | $23.06 | $23.06 | $22.18 | 0 |
| 2020-10-28 | $23.17 | $23.17 | $23.17 | $23.17 | $22.28 | 0 |
| 2020-10-27 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2020-10-26 | $23.70 | $23.70 | $23.70 | $23.70 | $22.79 | 0 |
| 2020-10-23 | $23.93 | $23.93 | $23.93 | $23.93 | $23.01 | 0 |
| 2020-10-22 | $23.77 | $23.77 | $23.77 | $23.77 | $22.86 | 0 |
| 2020-10-21 | $23.70 | $23.70 | $23.70 | $23.70 | $22.79 | 0 |
| 2020-10-20 | $23.78 | $23.78 | $23.78 | $23.78 | $22.87 | 0 |
| 2020-10-19 | $23.77 | $23.77 | $23.77 | $23.77 | $22.86 | 0 |
| 2020-10-16 | $23.87 | $23.87 | $23.87 | $23.87 | $22.95 | 0 |
| 2020-10-15 | $23.86 | $23.86 | $23.86 | $23.86 | $22.94 | 0 |
| 2020-10-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.02 | 0 |
| 2020-10-13 | $23.88 | $23.88 | $23.88 | $23.88 | $22.96 | 0 |
| 2020-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.08 | 0 |
| 2020-10-09 | $24.13 | $24.13 | $24.13 | $24.13 | $23.20 | 0 |
| 2020-10-08 | $24.10 | $24.10 | $24.10 | $24.10 | $23.18 | 0 |
| 2020-10-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.07 | 0 |
| 2020-10-06 | $23.86 | $23.86 | $23.86 | $23.86 | $22.94 | 0 |
| 2020-10-05 | $23.93 | $23.93 | $23.93 | $23.93 | $23.01 | 0 |
| 2020-10-02 | $23.85 | $23.85 | $23.85 | $23.85 | $22.94 | 0 |
| 2020-10-01 | $23.74 | $23.74 | $23.74 | $23.74 | $22.83 | 0 |
| 2020-09-30 | $23.85 | $23.85 | $23.85 | $23.85 | $22.94 | 0 |
| 2020-09-29 | $23.83 | $23.83 | $23.83 | $23.83 | $22.92 | 0 |
| 2020-09-28 | $23.93 | $23.93 | $23.93 | $23.93 | $23.01 | 0 |
| 2020-09-25 | $23.87 | $23.87 | $23.87 | $23.87 | $22.95 | 0 |
| 2020-09-24 | $23.89 | $23.89 | $23.89 | $23.89 | $22.97 | 0 |
| 2020-09-23 | $23.94 | $23.94 | $23.94 | $23.94 | $23.02 | 0 |
| 2020-09-22 | $24.07 | $24.07 | $24.07 | $24.07 | $23.15 | 0 |
| 2020-09-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.22 | 0 |
| 2020-09-18 | $24.55 | $24.55 | $24.55 | $24.55 | $23.61 | 0 |
| 2020-09-17 | $24.46 | $24.46 | $24.46 | $24.46 | $23.52 | 0 |
| 2020-09-16 | $24.44 | $24.44 | $24.44 | $24.44 | $23.50 | 0 |
| 2020-09-15 | $24.30 | $24.30 | $24.30 | $24.30 | $23.37 | 0 |
| 2020-09-14 | $24.22 | $24.22 | $24.22 | $24.22 | $23.29 | 0 |
| 2020-09-11 | $24.13 | $24.13 | $24.13 | $24.13 | $23.20 | 0 |
| 2020-09-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.08 | 0 |
| 2020-09-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.08 | 0 |
| 2020-09-08 | $23.90 | $23.90 | $23.90 | $23.90 | $22.98 | 0 |
| 2020-09-04 | $23.74 | $23.74 | $23.74 | $23.74 | $22.83 | 0 |
| 2020-09-03 | $23.77 | $23.77 | $23.77 | $23.77 | $22.86 | 0 |
| 2020-09-02 | $23.72 | $23.72 | $23.72 | $23.72 | $22.81 | 0 |
| 2020-09-01 | $23.48 | $23.48 | $23.48 | $23.48 | $22.58 | 0 |
| 2020-08-31 | $23.70 | $23.70 | $23.70 | $23.70 | $22.79 | 0 |
| 2020-08-28 | $23.81 | $23.81 | $23.81 | $23.81 | $22.90 | 0 |
| 2020-08-27 | $23.80 | $23.80 | $23.80 | $23.80 | $22.89 | 0 |
| 2020-08-26 | $23.74 | $23.74 | $23.74 | $23.74 | $22.83 | 0 |
| 2020-08-25 | $23.81 | $23.81 | $23.81 | $23.81 | $22.90 | 0 |
| 2020-08-24 | $23.82 | $23.82 | $23.82 | $23.82 | $22.91 | 0 |
| 2020-08-21 | $23.75 | $23.75 | $23.75 | $23.75 | $22.84 | 0 |
| 2020-08-20 | $23.88 | $23.88 | $23.88 | $23.88 | $22.96 | 0 |
| 2020-08-19 | $24.02 | $24.02 | $24.02 | $24.02 | $23.10 | 0 |
| 2020-08-18 | $24.06 | $24.06 | $24.06 | $24.06 | $23.14 | 0 |
| 2020-08-17 | $24.05 | $24.05 | $24.05 | $24.05 | $23.13 | 0 |
| 2020-08-14 | $24.09 | $24.09 | $24.09 | $24.09 | $23.17 | 0 |
| 2020-08-13 | $24.10 | $24.10 | $24.10 | $24.10 | $23.18 | 0 |
| 2020-08-12 | $24.11 | $24.11 | $24.11 | $24.11 | $23.19 | 0 |
| 2020-08-11 | $24.09 | $24.09 | $24.09 | $24.09 | $23.17 | 0 |
| 2020-08-10 | $24.14 | $24.14 | $24.14 | $24.14 | $23.21 | 0 |
| 2020-08-07 | $24.19 | $24.19 | $24.19 | $24.19 | $23.26 | 0 |
| 2020-08-06 | $24.11 | $24.11 | $24.11 | $24.11 | $23.19 | 0 |
| 2020-08-05 | $24.15 | $24.15 | $24.15 | $24.15 | $23.22 | 0 |
| 2020-08-04 | $24.23 | $24.23 | $24.23 | $24.23 | $23.30 | 0 |
| 2020-08-03 | $24.24 | $24.24 | $24.24 | $24.24 | $23.31 | 0 |
| 2020-07-31 | $24.01 | $24.01 | $24.01 | $24.01 | $23.09 | 0 |
| 2020-07-30 | $24.25 | $24.25 | $24.25 | $24.25 | $23.32 | 0 |
| 2020-07-29 | $24.40 | $24.40 | $24.40 | $24.40 | $23.46 | 0 |
| 2020-07-28 | $24.24 | $24.24 | $24.24 | $24.24 | $23.31 | 0 |
| 2020-07-27 | $24.13 | $24.13 | $24.13 | $24.13 | $23.20 | 0 |
| 2020-07-24 | $24.21 | $24.21 | $24.21 | $24.21 | $23.28 | 0 |
| 2020-07-23 | $24.19 | $24.19 | $24.19 | $24.19 | $23.26 | 0 |
| 2020-07-22 | $24.08 | $24.08 | $24.08 | $24.08 | $23.16 | 0 |
| 2020-07-21 | $24.03 | $24.03 | $24.03 | $24.03 | $23.11 | 0 |
| 2020-07-20 | $23.83 | $23.83 | $23.83 | $23.83 | $22.92 | 0 |
| 2020-07-17 | $23.99 | $23.99 | $23.99 | $23.99 | $23.07 | 0 |
| 2020-07-16 | $23.96 | $23.96 | $23.96 | $23.96 | $23.04 | 0 |
| 2020-07-15 | $23.93 | $23.93 | $23.93 | $23.93 | $23.01 | 0 |
| 2020-07-14 | $23.69 | $23.69 | $23.69 | $23.69 | $22.78 | 0 |
| 2020-07-13 | $23.52 | $23.52 | $23.52 | $23.52 | $22.62 | 0 |
| 2020-07-10 | $23.33 | $23.33 | $23.33 | $23.33 | $22.44 | 0 |
| 2020-07-09 | $23.19 | $23.19 | $23.19 | $23.19 | $22.30 | 0 |
| 2020-07-08 | $23.41 | $23.41 | $23.41 | $23.41 | $22.51 | 0 |
| 2020-07-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.60 | 0 |
| 2020-07-06 | $23.66 | $23.66 | $23.66 | $23.66 | $22.75 | 0 |
| 2020-07-02 | $23.65 | $23.65 | $23.65 | $23.65 | $22.74 | 0 |
| 2020-07-01 | $23.62 | $23.62 | $23.62 | $23.62 | $22.71 | 0 |
| 2020-06-30 | $23.73 | $23.73 | $23.73 | $23.73 | $22.82 | 0 |
| 2020-06-29 | $23.78 | $23.78 | $23.78 | $23.78 | $22.87 | 0 |
| 2020-06-26 | $23.78 | $23.78 | $23.78 | $23.78 | $22.87 | 0 |
| 2020-06-25 | $23.80 | $23.80 | $23.80 | $23.80 | $22.89 | 0 |
| 2020-06-24 | $23.68 | $23.68 | $23.68 | $23.68 | $22.77 | 0 |
| 2020-06-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.03 | 0 |
| 2020-06-22 | $23.98 | $23.98 | $23.98 | $23.98 | $23.06 | 0 |
| 2020-06-19 | $24.08 | $24.08 | $24.08 | $24.08 | $23.16 | 0 |
| 2020-06-18 | $23.98 | $23.98 | $23.98 | $23.98 | $23.06 | 0 |
| 2020-06-17 | $23.97 | $23.97 | $23.97 | $23.97 | $23.05 | 0 |
| 2020-06-16 | $24.01 | $24.01 | $24.01 | $24.01 | $23.09 | 0 |
| 2020-06-15 | $23.80 | $23.80 | $23.80 | $23.80 | $22.89 | 0 |
| 2020-06-12 | $23.78 | $23.78 | $23.78 | $23.78 | $22.87 | 0 |
| 2020-06-11 | $23.73 | $23.73 | $23.73 | $23.73 | $22.82 | 0 |
| 2020-06-10 | $24.23 | $24.23 | $24.23 | $24.23 | $23.30 | 0 |
| 2020-06-09 | $24.42 | $24.42 | $24.42 | $24.42 | $23.48 | 0 |
| 2020-06-08 | $24.64 | $24.64 | $24.64 | $24.64 | $23.69 | 0 |
| 2020-06-05 | $24.54 | $24.54 | $24.54 | $24.54 | $23.60 | 0 |
| 2020-06-04 | $24.35 | $24.35 | $24.35 | $24.35 | $23.42 | 0 |
| 2020-06-03 | $24.34 | $24.34 | $24.34 | $24.34 | $23.41 | 0 |
| 2020-06-02 | $24.19 | $24.19 | $24.19 | $24.19 | $23.26 | 0 |
| 2020-06-01 | $24.09 | $24.09 | $24.09 | $24.09 | $23.17 | 0 |
| 2020-05-29 | $24.11 | $24.11 | $24.11 | $24.11 | $23.19 | 0 |
| 2020-05-28 | $24.14 | $24.14 | $24.14 | $24.14 | $23.21 | 0 |
| 2020-05-27 | $24.02 | $24.02 | $24.02 | $24.02 | $23.10 | 0 |
| 2020-05-26 | $23.77 | $23.77 | $23.77 | $23.77 | $22.86 | 0 |
| 2020-05-22 | $23.51 | $23.51 | $23.51 | $23.51 | $22.61 | 0 |
| 2020-05-21 | $23.58 | $23.58 | $23.58 | $23.58 | $22.68 | 0 |
| 2020-05-20 | $23.65 | $23.65 | $23.65 | $23.65 | $22.74 | 0 |
| 2020-05-19 | $23.61 | $23.61 | $23.61 | $23.61 | $22.70 | 0 |
| 2020-05-18 | $23.62 | $23.62 | $23.62 | $23.62 | $22.71 | 0 |
| 2020-05-15 | $23.26 | $23.26 | $23.26 | $23.26 | $22.37 | 0 |
| 2020-05-14 | $23.08 | $23.08 | $23.08 | $23.08 | $22.19 | 0 |
| 2020-05-13 | $23.14 | $23.14 | $23.14 | $23.14 | $22.25 | 0 |
| 2020-05-12 | $23.27 | $23.27 | $23.27 | $23.27 | $22.38 | 0 |
| 2020-05-11 | $23.39 | $23.39 | $23.39 | $23.39 | $22.49 | 0 |
| 2020-05-08 | $23.44 | $23.44 | $23.44 | $23.44 | $22.54 | 0 |
| 2020-05-07 | $23.32 | $23.32 | $23.32 | $23.32 | $22.43 | 0 |
| 2020-05-06 | $23.28 | $23.28 | $23.28 | $23.28 | $22.39 | 0 |
| 2020-05-05 | $23.43 | $23.43 | $23.43 | $23.43 | $22.53 | 0 |
| 2020-05-04 | $23.48 | $23.48 | $23.48 | $23.48 | $22.58 | 0 |
| 2020-05-01 | $23.71 | $23.71 | $23.71 | $23.71 | $22.80 | 0 |
| 2020-04-30 | $23.81 | $23.81 | $23.81 | $23.81 | $22.90 | 0 |
| 2020-04-29 | $24.03 | $24.03 | $24.03 | $24.03 | $23.11 | 0 |
| 2020-04-28 | $24.11 | $24.11 | $24.11 | $24.11 | $23.19 | 0 |
| 2020-04-27 | $24.15 | $24.15 | $24.15 | $24.15 | $23.22 | 0 |
| 2020-04-24 | $23.97 | $23.97 | $23.97 | $23.97 | $23.05 | 0 |
| 2020-04-23 | $23.80 | $23.80 | $23.80 | $23.80 | $22.89 | 0 |
| 2020-04-22 | $23.79 | $23.79 | $23.79 | $23.79 | $22.88 | 0 |
| 2020-04-21 | $23.79 | $23.79 | $23.79 | $23.79 | $22.88 | 0 |
| 2020-04-20 | $24.03 | $24.03 | $24.03 | $24.03 | $23.11 | 0 |
| 2020-04-17 | $24.09 | $24.09 | $24.09 | $24.09 | $23.17 | 0 |
| 2020-04-16 | $23.81 | $23.81 | $23.81 | $23.81 | $22.90 | 0 |
| 2020-04-15 | $23.70 | $23.70 | $23.70 | $23.70 | $22.79 | 0 |
| 2020-04-14 | $23.84 | $23.84 | $23.84 | $23.84 | $22.93 | 0 |
| 2020-04-13 | $23.56 | $23.56 | $23.56 | $23.56 | $22.66 | 0 |
| 2020-04-09 | $23.81 | $23.81 | $23.81 | $23.81 | $22.90 | 0 |
| 2020-04-08 | $23.61 | $23.61 | $23.61 | $23.61 | $22.70 | 0 |
| 2020-04-07 | $23.53 | $23.53 | $23.53 | $23.53 | $22.63 | 0 |
| 2020-04-06 | $23.53 | $23.53 | $23.53 | $23.53 | $22.63 | 0 |
| 2020-04-03 | $23.14 | $23.14 | $23.14 | $23.14 | $22.25 | 0 |
| 2020-04-02 | $23.27 | $23.27 | $23.27 | $23.27 | $22.38 | 0 |
| 2020-04-01 | $23.22 | $23.22 | $23.22 | $23.22 | $22.33 | 0 |
| 2020-03-31 | $23.39 | $23.39 | $23.39 | $23.39 | $22.49 | 0 |
| 2020-03-30 | $23.43 | $23.43 | $23.43 | $23.43 | $22.53 | 0 |
| 2020-03-27 | $23.10 | $23.10 | $23.10 | $23.10 | $22.21 | 0 |
| 2020-03-26 | $23.41 | $23.41 | $23.41 | $23.41 | $22.51 | 0 |
| 2020-03-25 | $22.77 | $22.77 | $22.77 | $22.77 | $21.90 | 0 |
| 2020-03-24 | $22.66 | $22.66 | $22.66 | $22.66 | $21.79 | 0 |
| 2020-03-23 | $22.19 | $22.19 | $22.19 | $22.19 | $21.34 | 0 |
| 2020-03-20 | $22.66 | $22.66 | $22.66 | $22.66 | $21.79 | 0 |
| 2020-03-19 | $23.04 | $23.04 | $23.04 | $23.04 | $22.16 | 0 |
| 2020-03-18 | $23.14 | $23.14 | $23.14 | $23.14 | $22.25 | 0 |
| 2020-03-17 | $23.65 | $23.65 | $23.65 | $23.65 | $22.74 | 0 |
| 2020-03-16 | $22.96 | $22.96 | $22.96 | $22.96 | $22.08 | 0 |
| 2020-03-13 | $23.72 | $23.72 | $23.72 | $23.72 | $22.81 | 0 |
| 2020-03-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.02 | 0 |
| 2020-03-11 | $23.88 | $23.88 | $23.88 | $23.88 | $22.96 | 0 |
| 2020-03-10 | $24.22 | $24.22 | $24.22 | $24.22 | $23.29 | 0 |
| 2020-03-09 | $24.13 | $24.13 | $24.13 | $24.13 | $23.20 | 0 |
| 2020-03-06 | $24.71 | $24.71 | $24.71 | $24.71 | $23.76 | 0 |
| 2020-03-05 | $24.96 | $24.96 | $24.96 | $24.96 | $24.00 | 0 |
| 2020-03-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.28 | 0 |
| 2020-03-03 | $24.91 | $24.91 | $24.91 | $24.91 | $23.95 | 0 |
| 2020-03-02 | $25.06 | $25.06 | $25.06 | $25.06 | $24.10 | 0 |
| 2020-02-28 | $24.74 | $24.74 | $24.74 | $24.74 | $23.79 | 0 |
| 2020-02-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.05 | 0 |
| 2020-02-26 | $25.31 | $25.31 | $25.31 | $25.31 | $24.34 | 0 |
| 2020-02-25 | $25.50 | $25.50 | $25.50 | $25.50 | $24.52 | 0 |
| 2020-02-24 | $25.73 | $25.73 | $25.73 | $25.73 | $24.74 | 0 |
| 2020-02-21 | $26.16 | $26.16 | $26.16 | $26.16 | $25.16 | 0 |
| 2020-02-20 | $26.11 | $26.11 | $26.11 | $26.11 | $25.11 | 0 |
| 2020-02-19 | $26.12 | $26.12 | $26.12 | $26.12 | $25.12 | 0 |
| 2020-02-18 | $26.15 | $26.15 | $26.15 | $26.15 | $25.15 | 0 |
| 2020-02-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.10 | 0 |
| 2020-02-13 | $26.11 | $26.11 | $26.11 | $26.11 | $25.11 | 0 |
| 2020-02-12 | $26.16 | $26.16 | $26.16 | $26.16 | $25.16 | 0 |
| 2020-02-11 | $26.07 | $26.07 | $26.07 | $26.07 | $25.07 | 0 |
| 2020-02-10 | $26.03 | $26.03 | $26.03 | $26.03 | $25.03 | 0 |
| 2020-02-07 | $25.98 | $25.98 | $25.98 | $25.98 | $24.98 | 0 |
| 2020-02-06 | $26.05 | $26.05 | $26.05 | $26.05 | $25.05 | 0 |
| 2020-02-05 | $25.87 | $25.87 | $25.87 | $25.87 | $24.88 | 0 |
| 2020-02-04 | $25.66 | $25.66 | $25.66 | $25.66 | $24.68 | 0 |
| 2020-02-03 | $25.60 | $25.60 | $25.60 | $25.60 | $24.62 | 0 |
| 2020-01-31 | $25.54 | $25.54 | $25.54 | $25.54 | $24.56 | 0 |
| 2020-01-30 | $25.62 | $25.62 | $25.62 | $25.62 | $24.64 | 0 |
| 2020-01-29 | $25.60 | $25.60 | $25.60 | $25.60 | $24.62 | 0 |
| 2020-01-28 | $25.61 | $25.61 | $25.61 | $25.61 | $24.63 | 0 |
| 2020-01-27 | $25.55 | $25.55 | $25.55 | $25.55 | $24.57 | 0 |
| 2020-01-24 | $25.64 | $25.64 | $25.64 | $25.64 | $24.66 | 0 |
| 2020-01-23 | $25.81 | $25.81 | $25.81 | $25.81 | $24.82 | 0 |
| 2020-01-22 | $25.90 | $25.90 | $25.90 | $25.90 | $24.91 | 0 |
| 2020-01-21 | $25.94 | $25.94 | $25.94 | $25.94 | $24.94 | 0 |
| 2020-01-17 | $26.09 | $26.09 | $26.09 | $26.09 | $25.09 | 0 |
| 2020-01-16 | $25.99 | $25.99 | $25.99 | $25.99 | $24.99 | 0 |
| 2020-01-15 | $25.91 | $25.91 | $25.91 | $25.91 | $24.92 | 0 |
| 2020-01-14 | $25.77 | $25.77 | $25.77 | $25.77 | $24.78 | 0 |
| 2020-01-13 | $25.70 | $25.70 | $25.70 | $25.70 | $24.71 | 0 |
| 2020-01-10 | $25.74 | $25.74 | $25.74 | $25.74 | $24.75 | 0 |
| 2020-01-09 | $25.78 | $25.78 | $25.78 | $25.78 | $24.79 | 0 |
| 2020-01-08 | $25.72 | $25.72 | $25.72 | $25.72 | $24.73 | 0 |
| 2020-01-07 | $25.70 | $25.70 | $25.70 | $25.70 | $24.71 | 0 |
| 2020-01-06 | $25.75 | $25.75 | $25.75 | $25.75 | $24.76 | 0 |
| 2020-01-03 | $25.76 | $25.76 | $25.76 | $25.76 | $24.77 | 0 |
| 2020-01-02 | $25.78 | $25.78 | $25.78 | $25.78 | $24.79 | 0 |
| 2019-12-31 | $25.77 | $25.77 | $25.77 | $25.77 | $24.78 | 0 |
| 2019-12-30 | $25.74 | $25.74 | $25.74 | $25.74 | $24.75 | 0 |
| 2019-12-27 | $25.80 | $25.80 | $25.80 | $25.80 | $24.81 | 0 |
| 2019-12-26 | $25.75 | $25.75 | $25.75 | $25.75 | $24.76 | 0 |
| 2019-12-24 | $25.78 | $25.78 | $25.78 | $25.78 | $24.79 | 0 |
| 2019-12-23 | $25.79 | $25.79 | $25.79 | $25.79 | $24.80 | 0 |
| 2019-12-20 | $25.87 | $25.87 | $25.87 | $25.87 | $24.80 | 0 |
| 2019-12-19 | $25.75 | $25.75 | $25.75 | $25.75 | $24.68 | 0 |
| 2019-12-18 | $25.70 | $25.70 | $25.70 | $25.70 | $24.63 | 0 |
| 2019-12-17 | $25.75 | $25.75 | $25.75 | $25.75 | $24.68 | 0 |
| 2019-12-16 | $25.78 | $25.78 | $25.78 | $25.78 | $24.71 | 0 |
| 2019-12-13 | $25.74 | $25.74 | $25.74 | $25.74 | $24.67 | 0 |
| 2019-12-12 | $25.83 | $25.83 | $25.83 | $25.83 | $24.76 | 0 |
| 2019-12-11 | $25.77 | $25.77 | $25.77 | $25.77 | $24.70 | 0 |
| 2019-12-10 | $25.74 | $25.74 | $25.74 | $25.74 | $24.67 | 0 |
| 2019-12-09 | $25.79 | $25.79 | $25.79 | $25.79 | $24.72 | 0 |
| 2019-12-06 | $25.84 | $25.84 | $25.84 | $25.84 | $24.77 | 0 |
| 2019-12-05 | $25.74 | $25.74 | $25.74 | $25.74 | $24.67 | 0 |
| 2019-12-04 | $25.74 | $25.74 | $25.74 | $25.74 | $24.67 | 0 |
| 2019-12-03 | $25.70 | $25.70 | $25.70 | $25.70 | $24.63 | 0 |
| 2019-12-02 | $25.76 | $25.76 | $25.76 | $25.76 | $24.69 | 0 |
| 2019-11-29 | $25.81 | $25.81 | $25.81 | $25.81 | $24.74 | 0 |
| 2019-11-27 | $25.85 | $25.85 | $25.85 | $25.85 | $24.78 | 0 |
| 2019-11-26 | $25.84 | $25.84 | $25.84 | $25.84 | $24.77 | 0 |
| 2019-11-25 | $25.93 | $25.93 | $25.93 | $25.93 | $24.85 | 0 |
| 2019-11-22 | $25.92 | $25.92 | $25.92 | $25.92 | $24.84 | 0 |
| 2019-11-21 | $25.89 | $25.89 | $25.89 | $25.89 | $24.81 | 0 |
| 2019-11-20 | $25.89 | $25.89 | $25.89 | $25.89 | $24.81 | 0 |
| 2019-11-19 | $25.90 | $25.90 | $25.90 | $25.90 | $24.82 | 0 |
| 2019-11-18 | $25.90 | $25.90 | $25.90 | $25.90 | $24.82 | 0 |
| 2019-11-15 | $25.86 | $25.86 | $25.86 | $25.86 | $24.79 | 0 |
| 2019-11-14 | $25.78 | $25.78 | $25.78 | $25.78 | $24.71 | 0 |
| 2019-11-13 | $25.77 | $25.77 | $25.77 | $25.77 | $24.70 | 0 |
| 2019-11-12 | $25.74 | $25.74 | $25.74 | $25.74 | $24.67 | 0 |
| 2019-11-11 | $25.77 | $25.77 | $25.77 | $25.77 | $24.70 | 0 |
| 2019-11-08 | $25.78 | $25.78 | $25.78 | $25.78 | $24.71 | 0 |
| 2019-11-07 | $25.69 | $25.69 | $25.69 | $25.69 | $24.62 | 0 |
| 2019-11-06 | $25.68 | $25.68 | $25.68 | $25.68 | $24.61 | 0 |
| 2019-11-05 | $25.55 | $25.55 | $25.55 | $25.55 | $24.49 | 0 |
| 2019-11-04 | $25.57 | $25.57 | $25.57 | $25.57 | $24.51 | 0 |
| 2019-11-01 | $25.59 | $25.59 | $25.59 | $25.59 | $24.53 | 0 |
| 2019-10-31 | $25.47 | $25.47 | $25.47 | $25.47 | $24.41 | 0 |
| 2019-10-30 | $25.55 | $25.55 | $25.55 | $25.55 | $24.49 | 0 |
| 2019-10-29 | $25.58 | $25.58 | $25.58 | $25.58 | $24.52 | 0 |
| 2019-10-28 | $25.52 | $25.52 | $25.52 | $25.52 | $24.46 | 0 |
| 2019-10-25 | $25.51 | $25.51 | $25.51 | $25.51 | $24.45 | 0 |
| 2019-10-24 | $25.54 | $25.54 | $25.54 | $25.54 | $24.48 | 0 |
| 2019-10-23 | $25.65 | $25.65 | $25.65 | $25.65 | $24.58 | 0 |
| 2019-10-22 | $25.71 | $25.71 | $25.71 | $25.71 | $24.64 | 0 |
| 2019-10-21 | $25.71 | $25.71 | $25.71 | $25.71 | $24.64 | 0 |
| 2019-10-18 | $25.77 | $25.77 | $25.77 | $25.77 | $24.70 | 0 |
| 2019-10-17 | $25.71 | $25.71 | $25.71 | $25.71 | $24.64 | 0 |
| 2019-10-16 | $25.59 | $25.59 | $25.59 | $25.59 | $24.53 | 0 |
| 2019-10-15 | $25.46 | $25.46 | $25.46 | $25.46 | $24.40 | 0 |
| 2019-10-14 | $25.32 | $25.32 | $25.32 | $25.32 | $24.27 | 0 |
| 2019-10-11 | $25.38 | $25.38 | $25.38 | $25.38 | $24.33 | 0 |
| 2019-10-10 | $25.29 | $25.29 | $25.29 | $25.29 | $24.24 | 0 |
| 2019-10-09 | $25.20 | $25.20 | $25.20 | $25.20 | $24.15 | 0 |
| 2019-10-08 | $25.17 | $25.17 | $25.17 | $25.17 | $24.12 | 0 |
| 2019-10-07 | $25.24 | $25.24 | $25.24 | $25.24 | $24.19 | 0 |
| 2019-10-04 | $25.28 | $25.28 | $25.28 | $25.28 | $24.23 | 0 |
| 2019-10-03 | $25.15 | $25.15 | $25.15 | $25.15 | $24.10 | 0 |
| 2019-10-02 | $25.19 | $25.19 | $25.19 | $25.19 | $24.14 | 0 |
| 2019-10-01 | $25.31 | $25.31 | $25.31 | $25.31 | $24.26 | 0 |
| 2019-09-30 | $25.43 | $25.43 | $25.43 | $25.43 | $24.37 | 0 |
| 2019-09-27 | $25.36 | $25.36 | $25.36 | $25.36 | $24.31 | 0 |
| 2019-09-26 | $25.29 | $25.29 | $25.29 | $25.29 | $24.24 | 0 |
| 2019-09-25 | $25.29 | $25.29 | $25.29 | $25.29 | $24.24 | 0 |
| 2019-09-24 | $25.33 | $25.33 | $25.33 | $25.33 | $24.28 | 0 |
| 2019-09-23 | $25.31 | $25.31 | $25.31 | $25.31 | $24.26 | 0 |
| 2019-09-20 | $25.37 | $25.37 | $25.37 | $25.37 | $24.32 | 0 |
| 2019-09-19 | $25.30 | $25.30 | $25.30 | $25.30 | $24.25 | 0 |
| 2019-09-18 | $25.24 | $25.24 | $25.24 | $25.24 | $24.19 | 0 |
| 2019-09-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.20 | 0 |
| 2019-09-16 | $25.20 | $25.20 | $25.20 | $25.20 | $24.15 | 0 |
| 2019-09-13 | $25.33 | $25.33 | $25.33 | $25.33 | $24.28 | 0 |
| 2019-09-12 | $25.31 | $25.31 | $25.31 | $25.31 | $24.26 | 0 |
| 2019-09-11 | $25.37 | $25.37 | $25.37 | $25.37 | $24.32 | 0 |
| 2019-09-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.20 | 0 |
| 2019-09-09 | $25.19 | $25.19 | $25.19 | $25.19 | $24.14 | 0 |
| 2019-09-06 | $25.19 | $25.19 | $25.19 | $25.19 | $24.14 | 0 |
| 2019-09-05 | $25.21 | $25.21 | $25.21 | $25.21 | $24.16 | 0 |
| 2019-09-04 | $25.18 | $25.18 | $25.18 | $25.18 | $24.13 | 0 |
| 2019-09-03 | $25.09 | $25.09 | $25.09 | $25.09 | $24.05 | 0 |
| 2019-08-30 | $25.06 | $25.06 | $25.06 | $25.06 | $24.02 | 0 |
| 2019-08-29 | $24.92 | $24.92 | $24.92 | $24.92 | $23.88 | 0 |
| 2019-08-28 | $24.94 | $24.94 | $24.94 | $24.94 | $23.90 | 0 |
| 2019-08-27 | $24.92 | $24.92 | $24.92 | $24.92 | $23.88 | 0 |
| 2019-08-26 | $24.92 | $24.92 | $24.92 | $24.92 | $23.88 | 0 |
| 2019-08-23 | $24.87 | $24.87 | $24.87 | $24.87 | $23.84 | 0 |
| 2019-08-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.96 | 0 |
| 2019-08-21 | $25.02 | $25.02 | $25.02 | $25.02 | $23.98 | 0 |
| 2019-08-20 | $24.92 | $24.92 | $24.92 | $24.92 | $23.88 | 0 |
| 2019-08-19 | $24.95 | $24.95 | $24.95 | $24.95 | $23.91 | 0 |
| 2019-08-16 | $24.86 | $24.86 | $24.86 | $24.86 | $23.83 | 0 |
| 2019-08-15 | $24.74 | $24.74 | $24.74 | $24.74 | $23.71 | 0 |
| 2019-08-14 | $24.71 | $24.71 | $24.71 | $24.71 | $23.68 | 0 |
| 2019-08-13 | $24.85 | $24.85 | $24.85 | $24.85 | $23.82 | 0 |
| 2019-08-12 | $24.80 | $24.80 | $24.80 | $24.80 | $23.77 | 0 |
| 2019-08-09 | $24.80 | $24.80 | $24.80 | $24.80 | $23.77 | 0 |
| 2019-08-08 | $24.84 | $24.84 | $24.84 | $24.84 | $23.81 | 0 |
| 2019-08-07 | $24.67 | $24.67 | $24.67 | $24.67 | $23.64 | 0 |
| 2019-08-06 | $24.65 | $24.65 | $24.65 | $24.65 | $23.63 | 0 |
| 2019-08-05 | $24.73 | $24.73 | $24.73 | $24.73 | $23.70 | 0 |
| 2019-08-02 | $24.91 | $24.91 | $24.91 | $24.91 | $23.87 | 0 |
| 2019-08-01 | $24.88 | $24.88 | $24.88 | $24.88 | $23.85 | 0 |
| 2019-07-31 | $24.79 | $24.79 | $24.79 | $24.79 | $23.76 | 0 |
| 2019-07-30 | $24.88 | $24.88 | $24.88 | $24.88 | $23.85 | 0 |
| 2019-07-29 | $24.90 | $24.90 | $24.90 | $24.90 | $23.87 | 0 |
| 2019-07-26 | $25.01 | $25.01 | $25.01 | $25.01 | $23.97 | 0 |
| 2019-07-25 | $24.94 | $24.94 | $24.94 | $24.94 | $23.90 | 0 |
| 2019-07-24 | $24.88 | $24.88 | $24.88 | $24.88 | $23.85 | 0 |
| 2019-07-23 | $24.85 | $24.85 | $24.85 | $24.85 | $23.82 | 0 |
| 2019-07-22 | $24.85 | $24.85 | $24.85 | $24.85 | $23.82 | 0 |
| 2019-07-19 | $24.87 | $24.87 | $24.87 | $24.87 | $23.84 | 0 |
| 2019-07-18 | $24.88 | $24.88 | $24.88 | $24.88 | $23.85 | 0 |
| 2019-07-17 | $24.79 | $24.79 | $24.79 | $24.79 | $23.76 | 0 |
| 2019-07-16 | $24.97 | $24.97 | $24.97 | $24.97 | $23.93 | 0 |
| 2019-07-15 | $24.96 | $24.96 | $24.96 | $24.96 | $23.92 | 0 |
| 2019-07-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.96 | 0 |
| 2019-07-11 | $25.02 | $25.02 | $25.02 | $25.02 | $23.98 | 0 |
| 2019-07-10 | $24.93 | $24.93 | $24.93 | $24.93 | $23.89 | 0 |
| 2019-07-09 | $24.98 | $24.98 | $24.98 | $24.98 | $23.94 | 0 |
| 2019-07-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.96 | 0 |
| 2019-07-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.01 | 0 |
| 2019-07-03 | $25.11 | $25.11 | $25.11 | $25.11 | $24.07 | 0 |
| 2019-07-02 | $25.02 | $25.02 | $25.02 | $25.02 | $23.98 | 0 |
| 2019-07-01 | $24.93 | $24.93 | $24.93 | $24.93 | $23.89 | 0 |
| 2019-06-28 | $24.89 | $24.89 | $24.89 | $24.89 | $23.86 | 0 |
| 2019-06-27 | $24.79 | $24.79 | $24.79 | $24.79 | $23.76 | 0 |
| 2019-06-26 | $24.69 | $24.69 | $24.69 | $24.69 | $23.66 | 0 |
| 2019-06-25 | $24.83 | $24.83 | $24.83 | $24.83 | $23.80 | 0 |
| 2019-06-24 | $24.55 | $24.55 | $24.55 | $24.55 | $23.53 | 0 |
| 2019-06-21 | $24.57 | $24.57 | $24.57 | $24.57 | $23.55 | 0 |
| 2019-06-20 | $24.55 | $24.55 | $24.55 | $24.55 | $23.53 | 0 |
| 2019-06-19 | $24.44 | $24.44 | $24.44 | $24.44 | $23.42 | 0 |
| 2019-06-18 | $24.35 | $24.35 | $24.35 | $24.35 | $23.34 | 0 |
| 2019-06-17 | $24.27 | $24.27 | $24.27 | $24.27 | $23.26 | 0 |
| 2019-06-14 | $24.35 | $24.35 | $24.35 | $24.35 | $23.34 | 0 |
| 2019-06-13 | $24.39 | $24.39 | $24.39 | $24.39 | $23.38 | 0 |
| 2019-06-12 | $24.40 | $24.40 | $24.40 | $24.40 | $23.39 | 0 |
| 2019-06-11 | $24.39 | $24.39 | $24.39 | $24.39 | $23.38 | 0 |
| 2019-06-10 | $24.47 | $24.47 | $24.47 | $24.47 | $23.45 | 0 |
| 2019-06-07 | $24.46 | $24.46 | $24.46 | $24.46 | $23.44 | 0 |
| 2019-06-06 | $24.41 | $24.41 | $24.41 | $24.41 | $23.40 | 0 |
| 2019-06-05 | $24.39 | $24.39 | $24.39 | $24.39 | $23.38 | 0 |
| 2019-06-04 | $24.36 | $24.36 | $24.36 | $24.36 | $23.35 | 0 |
| 2019-06-03 | $24.22 | $24.22 | $24.22 | $24.22 | $23.21 | 0 |
| 2019-05-31 | $24.09 | $24.09 | $24.09 | $24.09 | $23.09 | 0 |
| 2019-05-30 | $24.14 | $24.14 | $24.14 | $24.14 | $23.14 | 0 |
| 2019-05-29 | $24.08 | $24.08 | $24.08 | $24.08 | $23.08 | 0 |
| 2019-05-28 | $24.23 | $24.23 | $24.23 | $24.23 | $23.22 | 0 |
| 2019-05-24 | $24.31 | $24.31 | $24.31 | $24.31 | $23.30 | 0 |
| 2019-05-23 | $24.27 | $24.27 | $24.27 | $24.27 | $23.26 | 0 |
| 2019-05-22 | $24.34 | $24.34 | $24.34 | $24.34 | $23.33 | 0 |
| 2019-05-21 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 0 |
| 2019-05-20 | $24.13 | $24.13 | $24.13 | $24.13 | $23.13 | 0 |
| 2019-05-17 | $24.16 | $24.16 | $24.16 | $24.16 | $23.16 | 0 |
| 2019-05-16 | $24.14 | $24.14 | $24.14 | $24.14 | $23.14 | 0 |
| 2019-05-15 | $24.05 | $24.05 | $24.05 | $24.05 | $23.05 | 0 |
| 2019-05-14 | $24.05 | $24.05 | $24.05 | $24.05 | $23.05 | 0 |
| 2019-05-13 | $24.07 | $24.07 | $24.07 | $24.07 | $23.07 | 0 |
| 2019-05-10 | $24.22 | $24.22 | $24.22 | $24.22 | $23.21 | 0 |
| 2019-05-09 | $24.17 | $24.17 | $24.17 | $24.17 | $23.17 | 0 |
| 2019-05-08 | $24.11 | $24.11 | $24.11 | $24.11 | $23.11 | 0 |
| 2019-05-07 | $24.08 | $24.08 | $24.08 | $24.08 | $23.08 | 0 |
| 2019-05-06 | $24.19 | $24.19 | $24.19 | $24.19 | $23.18 | 0 |
| 2019-05-03 | $24.16 | $24.16 | $24.16 | $24.16 | $23.16 | 0 |
| 2019-05-02 | $24.28 | $24.28 | $24.28 | $24.28 | $23.27 | 0 |
| 2019-05-01 | $24.36 | $24.36 | $24.36 | $24.36 | $23.35 | 0 |
| 2019-04-30 | $24.52 | $24.52 | $24.52 | $24.52 | $23.50 | 0 |
| 2019-04-29 | $24.44 | $24.44 | $24.44 | $24.44 | $23.42 | 0 |
| 2019-04-26 | $24.49 | $24.49 | $24.49 | $24.49 | $23.47 | 0 |
| 2019-04-25 | $24.33 | $24.33 | $24.33 | $24.33 | $23.32 | 0 |
| 2019-04-24 | $24.17 | $24.17 | $24.17 | $24.17 | $23.17 | 0 |
| 2019-04-23 | $24.18 | $24.18 | $24.18 | $24.18 | $23.18 | 0 |
| 2019-04-22 | $24.06 | $24.06 | $24.06 | $24.06 | $23.06 | 0 |
| 2019-04-18 | $24.16 | $24.16 | $24.16 | $24.16 | $23.16 | 0 |
| 2019-04-17 | $24.14 | $24.14 | $24.14 | $24.14 | $23.14 | 0 |
| 2019-04-16 | $24.23 | $24.23 | $24.23 | $24.23 | $23.22 | 0 |
| 2019-04-15 | $24.28 | $24.28 | $24.28 | $24.28 | $23.27 | 0 |
| 2019-04-12 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 0 |
| 2019-04-11 | $24.18 | $24.18 | $24.18 | $24.18 | $23.18 | 0 |
| 2019-04-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.19 | 0 |
| 2019-04-09 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 0 |
| 2019-04-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.19 | 0 |
| 2019-04-05 | $24.20 | $24.20 | $24.20 | $24.20 | $23.19 | 0 |
| 2019-04-04 | $24.19 | $24.19 | $24.19 | $24.19 | $23.18 | 0 |
| 2019-04-03 | $24.14 | $24.14 | $24.14 | $24.14 | $23.14 | 0 |
| 2019-04-02 | $24.13 | $24.13 | $24.13 | $24.13 | $23.13 | 0 |
| 2019-04-01 | $24.32 | $24.32 | $24.32 | $24.32 | $23.31 | 0 |
| 2019-03-29 | $24.30 | $24.30 | $24.30 | $24.30 | $23.29 | 0 |
| 2019-03-28 | $24.26 | $24.26 | $24.26 | $24.26 | $23.25 | 0 |
| 2019-03-27 | $24.23 | $24.23 | $24.23 | $24.23 | $23.22 | 0 |
| 2019-03-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.19 | 0 |
| 2019-03-25 | $24.11 | $24.11 | $24.11 | $24.11 | $23.11 | 0 |
| 2019-03-22 | $24.14 | $24.14 | $24.14 | $24.14 | $23.14 | 0 |
| 2019-03-21 | $24.32 | $24.32 | $24.32 | $24.32 | $23.31 | 0 |
| 2019-03-20 | $24.22 | $24.22 | $24.22 | $24.22 | $23.21 | 0 |
| 2019-03-19 | $24.36 | $24.36 | $24.36 | $24.36 | $23.35 | 0 |
| 2019-03-18 | $24.34 | $24.34 | $24.34 | $24.34 | $23.33 | 0 |
| 2019-03-15 | $24.24 | $24.24 | $24.24 | $24.24 | $23.23 | 0 |
| 2019-03-14 | $24.18 | $24.18 | $24.18 | $24.18 | $23.18 | 0 |
| 2019-03-13 | $24.18 | $24.18 | $24.18 | $24.18 | $23.18 | 0 |
| 2019-03-12 | $24.11 | $24.11 | $24.11 | $24.11 | $23.11 | 0 |
| 2019-03-11 | $24.12 | $24.12 | $24.12 | $24.12 | $23.12 | 0 |
| 2019-03-08 | $24.03 | $24.03 | $24.03 | $24.03 | $23.03 | 0 |
| 2019-03-07 | $24.06 | $24.06 | $24.06 | $24.06 | $23.06 | 0 |
| 2019-03-06 | $24.02 | $24.02 | $24.02 | $24.02 | $23.02 | 0 |
| 2019-03-05 | $23.96 | $23.96 | $23.96 | $23.96 | $22.96 | 0 |
| 2019-03-04 | $24.04 | $24.04 | $24.04 | $24.04 | $23.04 | 0 |
| 2019-03-01 | $24.20 | $24.20 | $24.20 | $24.20 | $23.19 | 0 |
| 2019-02-28 | $24.20 | $24.20 | $24.20 | $24.20 | $23.19 | 0 |
| 2019-02-27 | $24.26 | $24.26 | $24.26 | $24.26 | $23.25 | 0 |
| 2019-02-26 | $24.37 | $24.37 | $24.37 | $24.37 | $23.36 | 0 |
| 2019-02-25 | $24.37 | $24.37 | $24.37 | $24.37 | $23.36 | 0 |
| 2019-02-22 | $24.46 | $24.46 | $24.46 | $24.46 | $23.44 | 0 |
| 2019-02-21 | $24.53 | $24.53 | $24.53 | $24.53 | $23.51 | 0 |
| 2019-02-20 | $24.58 | $24.58 | $24.58 | $24.58 | $23.56 | 0 |
| 2019-02-19 | $24.68 | $24.68 | $24.68 | $24.68 | $23.65 | 0 |
| 2019-02-15 | $24.68 | $24.68 | $24.68 | $24.68 | $23.65 | 0 |
| 2019-02-14 | $24.53 | $24.53 | $24.53 | $24.53 | $23.51 | 0 |
| 2019-02-13 | $24.53 | $24.53 | $24.53 | $24.53 | $23.51 | 0 |
| 2019-02-12 | $24.49 | $24.49 | $24.49 | $24.49 | $23.47 | 0 |
| 2019-02-11 | $24.33 | $24.33 | $24.33 | $24.33 | $23.32 | 0 |
| 2019-02-08 | $24.26 | $24.26 | $24.26 | $24.26 | $23.25 | 0 |
| 2019-02-07 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 0 |
| 2019-02-06 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 0 |
| 2019-02-05 | $24.22 | $24.22 | $24.22 | $24.22 | $23.21 | 0 |
| 2019-02-04 | $24.09 | $24.09 | $24.09 | $24.09 | $23.09 | 0 |
| 2019-02-01 | $24.06 | $24.06 | $24.06 | $24.06 | $23.06 | 0 |
| 2019-01-31 | $23.95 | $23.95 | $23.95 | $23.95 | $22.95 | 0 |
| 2019-01-30 | $23.96 | $23.96 | $23.96 | $23.96 | $22.96 | 0 |
| 2019-01-29 | $24.09 | $24.09 | $24.09 | $24.09 | $23.09 | 0 |
| 2019-01-28 | $24.12 | $24.12 | $24.12 | $24.12 | $23.12 | 0 |
| 2019-01-25 | $24.10 | $24.10 | $24.10 | $24.10 | $23.10 | 0 |
| 2019-01-24 | $24.04 | $24.04 | $24.04 | $24.04 | $23.04 | 0 |
| 2019-01-23 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 0 |
| 2019-01-22 | $24.05 | $24.05 | $24.05 | $24.05 | $23.05 | 0 |
| 2019-01-18 | $24.11 | $24.11 | $24.11 | $24.11 | $23.11 | 0 |
| 2019-01-17 | $23.92 | $23.92 | $23.92 | $23.92 | $22.93 | 0 |
| 2019-01-16 | $23.84 | $23.84 | $23.84 | $23.84 | $22.85 | 0 |
| 2019-01-15 | $23.85 | $23.85 | $23.85 | $23.85 | $22.86 | 0 |
| 2019-01-14 | $23.88 | $23.88 | $23.88 | $23.88 | $22.89 | 0 |
| 2019-01-11 | $23.88 | $23.88 | $23.88 | $23.88 | $22.89 | 0 |
| 2019-01-10 | $23.90 | $23.90 | $23.90 | $23.90 | $22.91 | 0 |
| 2019-01-09 | $23.80 | $23.80 | $23.80 | $23.80 | $22.81 | 0 |
| 2019-01-08 | $23.82 | $23.82 | $23.82 | $23.82 | $22.83 | 0 |
| 2019-01-07 | $23.72 | $23.72 | $23.72 | $23.72 | $22.73 | 0 |
| 2019-01-04 | $23.74 | $23.74 | $23.74 | $23.74 | $22.75 | 0 |
| 2019-01-03 | $23.58 | $23.58 | $23.58 | $23.58 | $22.60 | 0 |
| 2019-01-02 | $23.61 | $23.61 | $23.61 | $23.61 | $22.63 | 0 |
| 2018-12-31 | $23.64 | $23.64 | $23.64 | $23.64 | $22.66 | 0 |
| 2018-12-28 | $23.53 | $23.53 | $23.53 | $23.53 | $22.55 | 0 |
| 2018-12-27 | $23.50 | $23.50 | $23.50 | $23.50 | $22.52 | 0 |
| 2018-12-26 | $23.47 | $23.47 | $23.47 | $23.47 | $22.49 | 0 |
| 2018-12-24 | $23.36 | $23.36 | $23.36 | $23.36 | $22.39 | 0 |
| 2018-12-21 | $23.44 | $23.44 | $23.44 | $23.44 | $22.47 | 0 |
| 2018-12-20 | $23.62 | $23.62 | $23.62 | $23.62 | $22.64 | 0 |
| 2018-12-19 | $23.79 | $23.79 | $23.79 | $23.79 | $22.80 | 0 |
| 2018-12-18 | $23.75 | $23.75 | $23.75 | $23.75 | $22.76 | 0 |
| 2018-12-17 | $23.83 | $23.83 | $23.83 | $23.83 | $22.84 | 0 |
| 2018-12-14 | $23.99 | $23.99 | $23.99 | $23.99 | $22.99 | 0 |
| 2018-12-13 | $24.08 | $24.08 | $24.08 | $24.08 | $23.08 | 0 |
| 2018-12-12 | $24.13 | $24.13 | $24.13 | $24.13 | $23.13 | 0 |
| 2018-12-11 | $24.04 | $24.04 | $24.04 | $24.04 | $23.04 | 0 |
| 2018-12-10 | $24.08 | $24.08 | $24.08 | $24.08 | $23.08 | 0 |
| 2018-12-07 | $24.19 | $24.19 | $24.19 | $24.19 | $23.18 | 0 |
| 2018-12-06 | $24.31 | $24.31 | $24.31 | $24.31 | $23.30 | 0 |
| 2018-12-04 | $24.52 | $24.52 | $24.52 | $24.52 | $23.50 | 0 |
| 2018-12-03 | $24.60 | $24.60 | $24.60 | $24.60 | $23.58 | 0 |
| 2018-11-30 | $24.66 | $24.66 | $24.66 | $24.66 | $23.64 | 0 |
| 2018-11-29 | $24.67 | $24.67 | $24.67 | $24.67 | $23.64 | 0 |
| 2018-11-28 | $24.57 | $24.57 | $24.57 | $24.57 | $23.55 | 0 |
| 2018-11-27 | $24.54 | $24.54 | $24.54 | $24.54 | $23.52 | 0 |
| 2018-11-26 | $24.50 | $24.50 | $24.50 | $24.50 | $23.48 | 0 |
| 2018-11-23 | $24.51 | $24.51 | $24.51 | $24.51 | $23.49 | 0 |
| 2018-11-21 | $24.41 | $24.41 | $24.41 | $24.41 | $23.40 | 0 |
| 2018-11-20 | $24.33 | $24.33 | $24.33 | $24.33 | $23.32 | 0 |
| 2018-11-19 | $24.65 | $24.65 | $24.65 | $24.65 | $23.63 | 0 |
| 2018-11-16 | $24.62 | $24.62 | $24.62 | $24.62 | $23.60 | 0 |
| 2018-11-15 | $24.59 | $24.59 | $24.59 | $24.59 | $23.57 | 0 |
| 2018-11-14 | $24.57 | $24.57 | $24.57 | $24.57 | $23.55 | 0 |
| 2018-11-13 | $24.68 | $24.68 | $24.68 | $24.68 | $23.65 | 0 |
| 2018-11-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.48 | 0 |
| 2018-11-09 | $24.46 | $24.46 | $24.46 | $24.46 | $23.44 | 0 |
| 2018-11-08 | $24.43 | $24.43 | $24.43 | $24.43 | $23.41 | 0 |
| 2018-11-07 | $24.38 | $24.38 | $24.38 | $24.38 | $23.37 | 0 |
| 2018-11-06 | $24.40 | $24.40 | $24.40 | $24.40 | $23.39 | 0 |
| 2018-11-05 | $24.28 | $24.28 | $24.28 | $24.28 | $23.27 | 0 |
| 2018-11-02 | $24.15 | $24.15 | $24.15 | $24.15 | $23.15 | 0 |
| 2018-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.00 | 0 |
| 2018-10-31 | $23.95 | $23.95 | $23.95 | $23.95 | $22.95 | 0 |
| 2018-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.00 | 0 |
| 2018-10-29 | $23.90 | $23.90 | $23.90 | $23.90 | $22.91 | 0 |
| 2018-10-26 | $23.72 | $23.72 | $23.72 | $23.72 | $22.73 | 0 |
| 2018-10-25 | $23.66 | $23.66 | $23.66 | $23.66 | $22.68 | 0 |
| 2018-10-24 | $23.70 | $23.70 | $23.70 | $23.70 | $22.72 | 0 |
| 2018-10-23 | $23.89 | $23.89 | $23.89 | $23.89 | $22.90 | 0 |
| 2018-10-22 | $23.92 | $23.92 | $23.92 | $23.92 | $22.93 | 0 |
| 2018-10-19 | $23.99 | $23.99 | $23.99 | $23.99 | $22.99 | 0 |
| 2018-10-18 | $23.84 | $23.84 | $23.84 | $23.84 | $22.85 | 0 |
| 2018-10-17 | $23.79 | $23.79 | $23.79 | $23.79 | $22.80 | 0 |
| 2018-10-16 | $23.82 | $23.82 | $23.82 | $23.82 | $22.83 | 0 |
| 2018-10-15 | $23.70 | $23.70 | $23.70 | $23.70 | $22.72 | 0 |
| 2018-10-12 | $23.55 | $23.55 | $23.55 | $23.55 | $22.57 | 0 |
| 2018-10-11 | $23.48 | $23.48 | $23.48 | $23.48 | $22.50 | 0 |
| 2018-10-10 | $23.70 | $23.70 | $23.70 | $23.70 | $22.72 | 0 |
| 2018-10-09 | $23.84 | $23.84 | $23.84 | $23.84 | $22.85 | 0 |
| 2018-10-08 | $23.90 | $23.90 | $23.90 | $23.90 | $22.91 | 0 |
| 2018-10-05 | $23.75 | $23.75 | $23.75 | $23.75 | $22.76 | 0 |
| 2018-10-04 | $23.79 | $23.79 | $23.79 | $23.79 | $22.80 | 0 |
| 2018-10-03 | $23.77 | $23.77 | $23.77 | $23.77 | $22.78 | 0 |
| 2018-10-02 | $23.85 | $23.85 | $23.85 | $23.85 | $22.86 | 0 |
| 2018-10-01 | $23.88 | $23.88 | $23.88 | $23.88 | $22.89 | 0 |
| 2018-09-28 | $23.92 | $23.92 | $23.92 | $23.92 | $22.93 | 0 |
| 2018-09-27 | $23.90 | $23.90 | $23.90 | $23.90 | $22.91 | 0 |
| 2018-09-26 | $23.96 | $23.96 | $23.96 | $23.96 | $22.96 | 0 |
| 2018-09-25 | $23.93 | $23.93 | $23.93 | $23.93 | $22.94 | 0 |
| 2018-09-24 | $23.97 | $23.97 | $23.97 | $23.97 | $22.97 | 0 |
| 2018-09-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.15 | 0 |
| 2018-09-20 | $24.15 | $24.15 | $24.15 | $24.15 | $23.15 | 0 |
| 2018-09-19 | $23.99 | $23.99 | $23.99 | $23.99 | $22.99 | 0 |
| 2018-09-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.00 | 0 |
| 2018-09-17 | $23.92 | $23.92 | $23.92 | $23.92 | $22.93 | 0 |
| 2018-09-14 | $23.90 | $23.90 | $23.90 | $23.90 | $22.91 | 0 |
| 2018-09-13 | $23.91 | $23.91 | $23.91 | $23.91 | $22.92 | 0 |
| 2018-09-12 | $23.91 | $23.91 | $23.91 | $23.91 | $22.92 | 0 |
| 2018-09-11 | $23.84 | $23.84 | $23.84 | $23.84 | $22.85 | 0 |
| 2018-09-10 | $23.84 | $23.84 | $23.84 | $23.84 | $22.85 | 0 |
| 2018-09-07 | $23.79 | $23.79 | $23.79 | $23.79 | $22.80 | 0 |
| 2018-09-06 | $23.75 | $23.75 | $23.75 | $23.75 | $22.76 | 0 |
| 2018-09-05 | $23.67 | $23.67 | $23.67 | $23.67 | $22.69 | 0 |
| 2018-09-04 | $23.63 | $23.63 | $23.63 | $23.63 | $22.65 | 0 |
| 2018-08-31 | $23.70 | $23.70 | $23.70 | $23.70 | $22.72 | 0 |
| 2018-08-30 | $23.61 | $23.61 | $23.61 | $23.61 | $22.63 | 0 |
| 2018-08-29 | $23.82 | $23.82 | $23.82 | $23.82 | $22.83 | 0 |
| 2018-08-28 | $23.76 | $23.76 | $23.76 | $23.76 | $22.77 | 0 |
| 2018-08-27 | $23.78 | $23.78 | $23.78 | $23.78 | $22.79 | 0 |
| 2018-08-24 | $23.72 | $23.72 | $23.72 | $23.72 | $22.73 | 0 |
| 2018-08-23 | $23.67 | $23.67 | $23.67 | $23.67 | $22.69 | 0 |
| 2018-08-22 | $23.70 | $23.70 | $23.70 | $23.70 | $22.72 | 0 |
| 2018-08-21 | $23.82 | $23.82 | $23.82 | $23.82 | $22.83 | 0 |
| 2018-08-20 | $23.82 | $23.82 | $23.82 | $23.82 | $22.83 | 0 |
| 2018-08-17 | $23.77 | $23.77 | $23.77 | $23.77 | $22.78 | 0 |
| 2018-08-16 | $23.66 | $23.66 | $23.66 | $23.66 | $22.68 | 0 |
| 2018-08-15 | $23.59 | $23.59 | $23.59 | $23.59 | $22.61 | 0 |
| 2018-08-14 | $23.52 | $23.52 | $23.52 | $23.52 | $22.54 | 0 |
| 2018-08-13 | $23.43 | $23.43 | $23.43 | $23.43 | $22.46 | 0 |
| 2018-08-10 | $23.47 | $23.47 | $23.47 | $23.47 | $22.49 | 0 |
| 2018-08-09 | $23.52 | $23.52 | $23.52 | $23.52 | $22.54 | 0 |
| 2018-08-08 | $23.50 | $23.50 | $23.50 | $23.50 | $22.52 | 0 |
| 2018-08-07 | $23.52 | $23.52 | $23.52 | $23.52 | $22.54 | 0 |
| 2018-08-06 | $23.48 | $23.48 | $23.48 | $23.48 | $22.50 | 0 |
| 2018-08-03 | $23.42 | $23.42 | $23.42 | $23.42 | $22.45 | 0 |
| 2018-08-02 | $23.33 | $23.33 | $23.33 | $23.33 | $22.36 | 0 |
| 2018-08-01 | $23.37 | $23.37 | $23.37 | $23.37 | $22.40 | 0 |
| 2018-07-31 | $23.49 | $23.49 | $23.49 | $23.49 | $22.51 | 0 |
| 2018-07-30 | $23.53 | $23.53 | $23.53 | $23.53 | $22.55 | 0 |
| 2018-07-27 | $23.46 | $23.46 | $23.46 | $23.46 | $22.49 | 0 |
| 2018-07-26 | $23.46 | $23.46 | $23.46 | $23.46 | $22.49 | 0 |
| 2018-07-25 | $23.27 | $23.27 | $23.27 | $23.27 | $22.30 | 0 |
| 2018-07-24 | $23.19 | $23.19 | $23.19 | $23.19 | $22.23 | 0 |
| 2018-07-23 | $23.28 | $23.28 | $23.28 | $23.28 | $22.31 | 0 |
| 2018-07-20 | $23.25 | $23.25 | $23.25 | $23.25 | $22.28 | 0 |
| 2018-07-19 | $23.32 | $23.32 | $23.32 | $23.32 | $22.35 | 0 |
| 2018-07-18 | $23.30 | $23.30 | $23.30 | $23.30 | $22.33 | 0 |
| 2018-07-17 | $23.28 | $23.28 | $23.28 | $23.28 | $22.31 | 0 |
| 2018-07-16 | $23.27 | $23.27 | $23.27 | $23.27 | $22.30 | 0 |
| 2018-07-13 | $23.31 | $23.31 | $23.31 | $23.31 | $22.34 | 0 |
| 2018-07-12 | $23.19 | $23.19 | $23.19 | $23.19 | $22.23 | 0 |
| 2018-07-11 | $23.14 | $23.14 | $23.14 | $23.14 | $22.18 | 0 |
| 2018-07-10 | $23.13 | $23.13 | $23.13 | $23.13 | $22.17 | 0 |
| 2018-07-09 | $23.13 | $23.13 | $23.13 | $23.13 | $22.17 | 0 |
| 2018-07-06 | $23.08 | $23.08 | $23.08 | $23.08 | $22.12 | 0 |
| 2018-07-05 | $22.99 | $22.99 | $22.99 | $22.99 | $22.03 | 0 |
| 2018-07-03 | $22.86 | $22.86 | $22.86 | $22.86 | $21.91 | 0 |
| 2018-07-02 | $22.87 | $22.87 | $22.87 | $22.87 | $21.92 | 0 |
| 2018-06-29 | $22.80 | $22.80 | $22.80 | $22.80 | $21.85 | 0 |
| 2018-06-28 | $22.81 | $22.81 | $22.81 | $22.81 | $21.86 | 0 |
| 2018-06-27 | $22.91 | $22.91 | $22.91 | $22.91 | $21.96 | 0 |
| 2018-06-26 | $23.03 | $23.03 | $23.03 | $23.03 | $22.07 | 0 |
| 2018-06-25 | $23.13 | $23.13 | $23.13 | $23.13 | $22.17 | 0 |
| 2018-06-22 | $23.19 | $23.19 | $23.19 | $23.19 | $22.23 | 0 |
| 2018-06-21 | $23.09 | $23.09 | $23.09 | $23.09 | $22.13 | 0 |
| 2018-06-20 | $23.15 | $23.15 | $23.15 | $23.15 | $22.19 | 0 |
| 2018-06-19 | $23.22 | $23.22 | $23.22 | $23.22 | $22.26 | 0 |
| 2018-06-18 | $23.17 | $23.17 | $23.17 | $23.17 | $22.21 | 0 |
| 2018-06-15 | $23.35 | $23.35 | $23.35 | $23.35 | $22.38 | 0 |
| 2018-06-14 | $23.21 | $23.21 | $23.21 | $23.21 | $22.25 | 0 |
| 2018-06-13 | $23.12 | $23.12 | $23.12 | $23.12 | $22.16 | 0 |
| 2018-06-12 | $23.08 | $23.08 | $23.08 | $23.08 | $22.12 | 0 |
| 2018-06-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.04 | 0 |
| 2018-06-08 | $22.93 | $22.93 | $22.93 | $22.93 | $21.98 | 0 |
| 2018-06-07 | $22.87 | $22.87 | $22.87 | $22.87 | $21.92 | 0 |
| 2018-06-06 | $22.88 | $22.88 | $22.88 | $22.88 | $21.93 | 0 |
| 2018-06-05 | $22.76 | $22.76 | $22.76 | $22.76 | $21.81 | 0 |
| 2018-06-04 | $22.78 | $22.78 | $22.78 | $22.78 | $21.83 | 0 |
| 2018-06-01 | $22.78 | $22.78 | $22.78 | $22.78 | $21.83 | 0 |
| 2018-05-31 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 0 |
| 2018-05-30 | $22.91 | $22.91 | $22.91 | $22.91 | $21.96 | 0 |
| 2018-05-29 | $22.85 | $22.85 | $22.85 | $22.85 | $21.90 | 0 |
| 2018-05-25 | $23.02 | $23.02 | $23.02 | $23.02 | $22.06 | 0 |
| 2018-05-24 | $22.92 | $22.92 | $22.92 | $22.92 | $21.97 | 0 |
| 2018-05-23 | $22.89 | $22.89 | $22.89 | $22.89 | $21.94 | 0 |
| 2018-05-22 | $22.82 | $22.82 | $22.82 | $22.82 | $21.87 | 0 |
| 2018-05-21 | $22.89 | $22.89 | $22.89 | $22.89 | $21.94 | 0 |
| 2018-05-18 | $22.89 | $22.89 | $22.89 | $22.89 | $21.94 | 0 |
| 2018-05-17 | $22.90 | $22.90 | $22.90 | $22.90 | $21.95 | 0 |
| 2018-05-16 | $22.87 | $22.87 | $22.87 | $22.87 | $21.92 | 0 |
| 2018-05-15 | $22.83 | $22.83 | $22.83 | $22.83 | $21.88 | 0 |
| 2018-05-14 | $22.85 | $22.85 | $22.85 | $22.85 | $21.90 | 0 |
| 2018-05-11 | $22.77 | $22.77 | $22.77 | $22.77 | $21.82 | 0 |
| 2018-05-10 | $22.74 | $22.74 | $22.74 | $22.74 | $21.80 | 0 |
| 2018-05-09 | $22.72 | $22.72 | $22.72 | $22.72 | $21.78 | 0 |
| 2018-05-08 | $22.76 | $22.76 | $22.76 | $22.76 | $21.81 | 0 |
| 2018-05-07 | $22.85 | $22.85 | $22.85 | $22.85 | $21.90 | 0 |
| 2018-05-04 | $22.94 | $22.94 | $22.94 | $22.94 | $21.99 | 0 |
| 2018-05-03 | $22.84 | $22.84 | $22.84 | $22.84 | $21.89 | 0 |
| 2018-05-02 | $22.96 | $22.96 | $22.96 | $22.96 | $22.01 | 0 |
| 2018-05-01 | $23.09 | $23.09 | $23.09 | $23.09 | $22.13 | 0 |
| 2018-04-30 | $23.11 | $23.11 | $23.11 | $23.11 | $22.15 | 0 |
| 2018-04-27 | $23.21 | $23.21 | $23.21 | $23.21 | $22.25 | 0 |
| 2018-04-26 | $23.12 | $23.12 | $23.12 | $23.12 | $22.16 | 0 |
| 2018-04-25 | $23.11 | $23.11 | $23.11 | $23.11 | $22.15 | 0 |
| 2018-04-24 | $23.03 | $23.03 | $23.03 | $23.03 | $22.07 | 0 |
| 2018-04-23 | $23.07 | $23.07 | $23.07 | $23.07 | $22.11 | 0 |
| 2018-04-20 | $23.04 | $23.04 | $23.04 | $23.04 | $22.08 | 0 |
| 2018-04-19 | $23.17 | $23.17 | $23.17 | $23.17 | $22.21 | 0 |
| 2018-04-18 | $23.29 | $23.29 | $23.29 | $23.29 | $22.32 | 0 |
| 2018-04-17 | $23.28 | $23.28 | $23.28 | $23.28 | $22.31 | 0 |
| 2018-04-16 | $23.25 | $23.25 | $23.25 | $23.25 | $22.28 | 0 |
| 2018-04-13 | $23.12 | $23.12 | $23.12 | $23.12 | $22.16 | 0 |
| 2018-04-12 | $23.17 | $23.17 | $23.17 | $23.17 | $22.21 | 0 |
| 2018-04-11 | $23.22 | $23.22 | $23.22 | $23.22 | $22.26 | 0 |
| 2018-04-10 | $23.25 | $23.25 | $23.25 | $23.25 | $22.28 | 0 |
| 2018-04-09 | $23.21 | $23.21 | $23.21 | $23.21 | $22.25 | 0 |
| 2018-04-06 | $23.24 | $23.24 | $23.24 | $23.24 | $22.27 | 0 |
| 2018-04-05 | $23.36 | $23.36 | $23.36 | $23.36 | $22.39 | 0 |
| 2018-04-04 | $23.34 | $23.34 | $23.34 | $23.34 | $22.37 | 0 |
| 2018-04-03 | $23.16 | $23.16 | $23.16 | $23.16 | $22.20 | 0 |
| 2018-04-02 | $23.13 | $23.13 | $23.13 | $23.13 | $22.17 | 0 |
| 2018-03-29 | $23.30 | $23.30 | $23.30 | $23.30 | $22.33 | 0 |
| 2018-03-28 | $23.41 | $23.41 | $23.41 | $23.41 | $22.44 | 0 |
| 2018-03-27 | $23.33 | $23.33 | $23.33 | $23.33 | $22.36 | 0 |
| 2018-03-26 | $23.41 | $23.41 | $23.41 | $23.41 | $22.44 | 0 |
| 2018-03-23 | $23.24 | $23.24 | $23.24 | $23.24 | $22.27 | 0 |
| 2018-03-22 | $23.35 | $23.35 | $23.35 | $23.35 | $22.38 | 0 |
| 2018-03-21 | $23.50 | $23.50 | $23.50 | $23.50 | $22.52 | 0 |
| 2018-03-20 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 0 |
| 2018-03-19 | $23.72 | $23.72 | $23.72 | $23.72 | $22.73 | 0 |
| 2018-03-16 | $23.81 | $23.81 | $23.81 | $23.81 | $22.82 | 0 |
| 2018-03-15 | $23.86 | $23.86 | $23.86 | $23.86 | $22.87 | 0 |
| 2018-03-14 | $23.87 | $23.87 | $23.87 | $23.87 | $22.88 | 0 |
| 2018-03-13 | $23.95 | $23.95 | $23.95 | $23.95 | $22.95 | 0 |
| 2018-03-12 | $23.99 | $23.99 | $23.99 | $23.99 | $22.99 | 0 |
| 2018-03-09 | $23.96 | $23.96 | $23.96 | $23.96 | $22.96 | 0 |
| 2018-03-08 | $23.78 | $23.78 | $23.78 | $23.78 | $22.79 | 0 |
| 2018-03-07 | $23.80 | $23.80 | $23.80 | $23.80 | $22.81 | 0 |
| 2018-03-06 | $23.79 | $23.79 | $23.79 | $23.79 | $22.80 | 0 |
| 2018-03-05 | $23.69 | $23.69 | $23.69 | $23.69 | $22.71 | 0 |
| 2018-03-02 | $23.60 | $23.60 | $23.60 | $23.60 | $22.62 | 0 |
| 2018-03-01 | $23.58 | $23.58 | $23.58 | $23.58 | $22.60 | 0 |
| 2018-02-28 | $23.71 | $23.71 | $23.71 | $23.71 | $22.72 | 0 |
| 2018-02-27 | $23.64 | $23.64 | $23.64 | $23.64 | $22.66 | 0 |
| 2018-02-26 | $23.84 | $23.84 | $23.84 | $23.84 | $22.85 | 0 |
| 2018-02-23 | $23.77 | $23.77 | $23.77 | $23.77 | $22.78 | 0 |
| 2018-02-22 | $23.65 | $23.65 | $23.65 | $23.65 | $22.67 | 0 |
| 2018-02-21 | $23.69 | $23.69 | $23.69 | $23.69 | $22.71 | 0 |
| 2018-02-20 | $23.69 | $23.69 | $23.69 | $23.69 | $22.71 | 0 |
| 2018-02-16 | $23.79 | $23.79 | $23.79 | $23.79 | $22.80 | 0 |
| 2018-02-15 | $23.79 | $23.79 | $23.79 | $23.79 | $22.80 | 0 |
| 2018-02-14 | $23.70 | $23.70 | $23.70 | $23.70 | $22.72 | 0 |
| 2018-02-13 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 0 |
| 2018-02-12 | $23.54 | $23.54 | $23.54 | $23.54 | $22.56 | 0 |
| 2018-02-09 | $23.45 | $23.45 | $23.45 | $23.45 | $22.48 | 0 |
| 2018-02-08 | $23.44 | $23.44 | $23.44 | $23.44 | $22.47 | 0 |
| 2018-02-07 | $23.74 | $23.74 | $23.74 | $23.74 | $22.75 | 0 |
| 2018-02-06 | $23.68 | $23.68 | $23.68 | $23.68 | $22.70 | 0 |
| 2018-02-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.52 | 0 |
| 2018-02-02 | $23.80 | $23.80 | $23.80 | $23.80 | $22.81 | 0 |
| 2018-02-01 | $24.10 | $24.10 | $24.10 | $24.10 | $23.10 | 0 |
| 2018-01-31 | $24.16 | $24.16 | $24.16 | $24.16 | $23.16 | 0 |
| 2018-01-30 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 0 |
| 2018-01-29 | $24.39 | $24.39 | $24.39 | $24.39 | $23.38 | 0 |
| 2018-01-26 | $24.44 | $24.44 | $24.44 | $24.44 | $23.42 | 0 |
| 2018-01-25 | $24.31 | $24.31 | $24.31 | $24.31 | $23.30 | 0 |
| 2018-01-24 | $24.32 | $24.32 | $24.32 | $24.32 | $23.31 | 0 |
| 2018-01-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.24 | 0 |
| 2018-01-22 | $24.21 | $24.21 | $24.21 | $24.21 | $23.20 | 0 |
| 2018-01-19 | $24.10 | $24.10 | $24.10 | $24.10 | $23.10 | 0 |
| 2018-01-18 | $24.06 | $24.06 | $24.06 | $24.06 | $23.06 | 0 |
| 2018-01-17 | $24.04 | $24.04 | $24.04 | $24.04 | $23.04 | 0 |
| 2018-01-16 | $23.98 | $23.98 | $23.98 | $23.98 | $22.98 | 0 |
| 2018-01-12 | $24.07 | $24.07 | $24.07 | $24.07 | $23.07 | 0 |
| 2018-01-11 | $23.89 | $23.89 | $23.89 | $23.89 | $22.90 | 0 |
| 2018-01-10 | $23.66 | $23.66 | $23.66 | $23.66 | $22.68 | 0 |
| 2018-01-09 | $23.68 | $23.68 | $23.68 | $23.68 | $22.70 | 0 |
| 2018-01-08 | $23.68 | $23.68 | $23.68 | $23.68 | $22.70 | 0 |
| 2018-01-05 | $23.72 | $23.72 | $23.72 | $23.72 | $22.73 | 0 |
| 2018-01-04 | $23.57 | $23.57 | $23.57 | $23.57 | $22.59 | 0 |
| 2018-01-03 | $23.65 | $23.65 | $23.65 | $23.65 | $22.67 | 0 |
| 2018-01-02 | $23.66 | $23.66 | $23.66 | $23.66 | $22.68 | 0 |
| 2017-12-29 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 0 |
| 2017-12-28 | $23.60 | $23.60 | $23.60 | $23.60 | $22.62 | 0 |
| 2017-12-27 | $23.60 | $23.60 | $23.60 | $23.60 | $22.62 | 0 |
| 2017-12-26 | $23.68 | $23.68 | $23.68 | $23.68 | $22.70 | 0 |
| 2017-12-22 | $23.67 | $23.67 | $23.67 | $23.67 | $22.69 | 0 |
| 2017-12-21 | $23.72 | $23.72 | $23.72 | $23.72 | $22.73 | 0 |
| 2017-12-20 | $23.68 | $23.68 | $23.68 | $23.68 | $22.70 | 0 |
| 2017-12-19 | $23.70 | $23.70 | $23.70 | $23.70 | $22.72 | 0 |
| 2017-12-18 | $23.71 | $23.71 | $23.71 | $23.71 | $22.72 | 0 |
| 2017-12-15 | $23.70 | $23.70 | $23.70 | $23.70 | $22.72 | 0 |
| 2017-12-14 | $23.66 | $23.66 | $23.66 | $23.66 | $22.68 | 0 |
| 2017-12-13 | $23.67 | $23.67 | $23.67 | $23.67 | $22.69 | 0 |
| 2017-12-12 | $23.77 | $23.77 | $23.77 | $23.77 | $22.78 | 0 |
| 2017-12-11 | $24.20 | $24.20 | $24.20 | $24.20 | $22.75 | 0 |
| 2017-12-08 | $24.12 | $24.12 | $24.12 | $24.12 | $22.67 | 0 |
| 2017-12-07 | $23.95 | $23.95 | $23.95 | $23.95 | $22.51 | 0 |
| 2017-12-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.56 | 0 |
| 2017-12-05 | $24.02 | $24.02 | $24.02 | $24.02 | $22.58 | 0 |
| 2017-12-04 | $24.22 | $24.22 | $24.22 | $24.22 | $22.77 | 0 |
| 2017-12-01 | $24.10 | $24.10 | $24.10 | $24.10 | $22.65 | 0 |
| 2017-11-30 | $24.11 | $24.11 | $24.11 | $24.11 | $22.66 | 0 |
| 2017-11-29 | $23.99 | $23.99 | $23.99 | $23.99 | $22.55 | 0 |
| 2017-11-28 | $23.86 | $23.86 | $23.86 | $23.86 | $22.43 | 0 |
| 2017-11-27 | $23.67 | $23.67 | $23.67 | $23.67 | $22.25 | 0 |
| 2017-11-24 | $23.66 | $23.66 | $23.66 | $23.66 | $22.24 | 0 |
| 2017-11-22 | $23.73 | $23.73 | $23.73 | $23.73 | $22.30 | 0 |
| 2017-11-21 | $23.67 | $23.67 | $23.67 | $23.67 | $22.25 | 0 |
| 2017-11-20 | $23.67 | $23.67 | $23.67 | $23.67 | $22.25 | 0 |
| 2017-11-17 | $23.68 | $23.68 | $23.68 | $23.68 | $22.26 | 0 |
| 2017-11-16 | $23.69 | $23.69 | $23.69 | $23.69 | $22.27 | 0 |
| 2017-11-15 | $23.66 | $23.66 | $23.66 | $23.66 | $22.24 | 0 |
| 2017-11-14 | $23.74 | $23.74 | $23.74 | $23.74 | $22.31 | 0 |
| 2017-11-13 | $23.66 | $23.66 | $23.66 | $23.66 | $22.24 | 0 |
| 2017-11-10 | $23.65 | $23.65 | $23.65 | $23.65 | $22.23 | 0 |
| 2017-11-09 | $23.58 | $23.58 | $23.58 | $23.58 | $22.16 | 0 |
| 2017-11-08 | $23.54 | $23.54 | $23.54 | $23.54 | $22.13 | 0 |
| 2017-11-07 | $23.47 | $23.47 | $23.47 | $23.47 | $22.06 | 0 |
| 2017-11-06 | $23.57 | $23.57 | $23.57 | $23.57 | $22.15 | 0 |
| 2017-11-03 | $23.60 | $23.60 | $23.60 | $23.60 | $22.18 | 0 |
| 2017-11-02 | $23.64 | $23.64 | $23.64 | $23.64 | $22.22 | 0 |
| 2017-11-01 | $23.66 | $23.66 | $23.66 | $23.66 | $22.24 | 0 |
| 2017-10-31 | $23.65 | $23.65 | $23.65 | $23.65 | $22.23 | 0 |
| 2017-10-30 | $23.59 | $23.59 | $23.59 | $23.59 | $22.17 | 0 |
| 2017-10-27 | $23.61 | $23.61 | $23.61 | $23.61 | $22.19 | 0 |
| 2017-10-26 | $23.82 | $23.82 | $23.82 | $23.82 | $22.39 | 0 |
| 2017-10-25 | $23.93 | $23.93 | $23.93 | $23.93 | $22.49 | 0 |
| 2017-10-24 | $23.93 | $23.93 | $23.93 | $23.93 | $22.49 | 0 |
| 2017-10-23 | $23.95 | $23.95 | $23.95 | $23.95 | $22.51 | 0 |
| 2017-10-20 | $23.98 | $23.98 | $23.98 | $23.98 | $22.54 | 0 |
| 2017-10-19 | $23.96 | $23.96 | $23.96 | $23.96 | $22.52 | 0 |
| 2017-10-18 | $23.91 | $23.91 | $23.91 | $23.91 | $22.47 | 0 |
| 2017-10-17 | $23.91 | $23.91 | $23.91 | $23.91 | $22.47 | 0 |
| 2017-10-16 | $23.91 | $23.91 | $23.91 | $23.91 | $22.47 | 0 |
| 2017-10-13 | $23.95 | $23.95 | $23.95 | $23.95 | $22.51 | 0 |
| 2017-10-12 | $23.93 | $23.93 | $23.93 | $23.93 | $22.49 | 0 |
| 2017-10-11 | $23.98 | $23.98 | $23.98 | $23.98 | $22.54 | 0 |
| 2017-10-10 | $24.03 | $24.03 | $24.03 | $24.03 | $22.59 | 0 |
| 2017-10-09 | $23.98 | $23.98 | $23.98 | $23.98 | $22.54 | 0 |
| 2017-10-06 | $24.13 | $24.13 | $24.13 | $24.13 | $22.68 | 0 |
| 2017-10-05 | $24.24 | $24.24 | $24.24 | $24.24 | $22.78 | 0 |
| 2017-10-04 | $24.20 | $24.20 | $24.20 | $24.20 | $22.75 | 0 |
| 2017-10-03 | $24.28 | $24.28 | $24.28 | $24.28 | $22.82 | 0 |
| 2017-10-02 | $24.27 | $24.27 | $24.27 | $24.27 | $22.81 | 0 |
| 2017-09-29 | $24.20 | $24.20 | $24.20 | $24.20 | $22.75 | 0 |
| 2017-09-28 | $24.16 | $24.16 | $24.16 | $24.16 | $22.71 | 0 |
| 2017-09-27 | $24.25 | $24.25 | $24.25 | $24.25 | $22.79 | 0 |
| 2017-09-26 | $24.20 | $24.20 | $24.20 | $24.20 | $22.75 | 0 |
| 2017-09-25 | $24.18 | $24.18 | $24.18 | $24.18 | $22.73 | 0 |
| 2017-09-22 | $24.05 | $24.05 | $24.05 | $24.05 | $22.61 | 0 |
| 2017-09-21 | $23.92 | $23.92 | $23.92 | $23.92 | $22.48 | 0 |
| 2017-09-20 | $24.00 | $24.00 | $24.00 | $24.00 | $22.56 | 0 |
| 2017-09-19 | $24.08 | $24.08 | $24.08 | $24.08 | $22.63 | 0 |
| 2017-09-18 | $24.15 | $24.15 | $24.15 | $24.15 | $22.70 | 0 |
| 2017-09-15 | $24.23 | $24.23 | $24.23 | $24.23 | $22.77 | 0 |
| 2017-09-14 | $24.36 | $24.36 | $24.36 | $24.36 | $22.90 | 0 |
| 2017-09-13 | $24.48 | $24.48 | $24.48 | $24.48 | $23.01 | 0 |
| 2017-09-12 | $24.46 | $24.46 | $24.46 | $24.46 | $22.99 | 0 |
| 2017-09-11 | $24.35 | $24.35 | $24.35 | $24.35 | $22.89 | 0 |
| 2017-09-08 | $24.28 | $24.28 | $24.28 | $24.28 | $22.82 | 0 |
| 2017-09-07 | $24.22 | $24.22 | $24.22 | $24.22 | $22.77 | 0 |
| 2017-09-06 | $24.21 | $24.21 | $24.21 | $24.21 | $22.76 | 0 |
| 2017-09-05 | $24.17 | $24.17 | $24.17 | $24.17 | $22.72 | 0 |
| 2017-09-01 | $24.16 | $24.16 | $24.16 | $24.16 | $22.71 | 0 |
| 2017-08-31 | $24.13 | $24.13 | $24.13 | $24.13 | $22.68 | 0 |
| 2017-08-30 | $24.07 | $24.07 | $24.07 | $24.07 | $22.62 | 0 |
| 2017-08-29 | $24.04 | $24.04 | $24.04 | $24.04 | $22.60 | 0 |
| 2017-08-28 | $24.07 | $24.07 | $24.07 | $24.07 | $22.62 | 0 |
| 2017-08-25 | $24.08 | $24.08 | $24.08 | $24.08 | $22.63 | 0 |
| 2017-08-24 | $24.02 | $24.02 | $24.02 | $24.02 | $22.58 | 0 |
| 2017-08-23 | $24.05 | $24.05 | $24.05 | $24.05 | $22.61 | 0 |
| 2017-08-22 | $24.13 | $24.13 | $24.13 | $24.13 | $22.68 | 0 |
| 2017-08-21 | $24.08 | $24.08 | $24.08 | $24.08 | $22.63 | 0 |
| 2017-08-18 | $24.02 | $24.02 | $24.02 | $24.02 | $22.58 | 0 |
| 2017-08-17 | $24.07 | $24.07 | $24.07 | $24.07 | $22.62 | 0 |
| 2017-08-16 | $24.15 | $24.15 | $24.15 | $24.15 | $22.70 | 0 |
| 2017-08-15 | $24.07 | $24.07 | $24.07 | $24.07 | $22.62 | 0 |
| 2017-08-14 | $24.39 | $24.39 | $24.39 | $24.39 | $22.93 | 0 |
| 2017-08-11 | $24.28 | $24.28 | $24.28 | $24.28 | $22.82 | 0 |
| 2017-08-10 | $24.24 | $24.24 | $24.24 | $24.24 | $22.78 | 0 |
| 2017-08-09 | $24.42 | $24.42 | $24.42 | $24.42 | $22.95 | 0 |
| 2017-08-08 | $24.47 | $24.47 | $24.47 | $24.47 | $23.00 | 0 |
| 2017-08-07 | $24.47 | $24.47 | $24.47 | $24.47 | $23.00 | 0 |
| 2017-08-04 | $24.52 | $24.52 | $24.52 | $24.52 | $23.05 | 0 |
| 2017-08-03 | $24.52 | $24.52 | $24.52 | $24.52 | $23.05 | 0 |
| 2017-08-02 | $24.62 | $24.62 | $24.62 | $24.62 | $23.14 | 0 |
| 2017-08-01 | $24.70 | $24.70 | $24.70 | $24.70 | $23.22 | 0 |
| 2017-07-31 | $24.67 | $24.67 | $24.67 | $24.67 | $23.19 | 0 |
| 2017-07-28 | $24.63 | $24.63 | $24.63 | $24.63 | $23.15 | 0 |
| 2017-07-27 | $24.59 | $24.59 | $24.59 | $24.59 | $23.11 | 0 |
| 2017-07-26 | $24.66 | $24.66 | $24.66 | $24.66 | $23.18 | 0 |
| 2017-07-25 | $24.68 | $24.68 | $24.68 | $24.68 | $23.20 | 0 |
| 2017-07-24 | $24.51 | $24.51 | $24.51 | $24.51 | $23.04 | 0 |
| 2017-07-21 | $24.52 | $24.52 | $24.52 | $24.52 | $23.05 | 0 |
| 2017-07-20 | $24.57 | $24.57 | $24.57 | $24.57 | $23.09 | 0 |
| 2017-07-19 | $24.51 | $24.51 | $24.51 | $24.51 | $23.04 | 0 |
| 2017-07-18 | $24.48 | $24.48 | $24.48 | $24.48 | $23.01 | 0 |
| 2017-07-17 | $24.56 | $24.56 | $24.56 | $24.56 | $23.09 | 0 |
| 2017-07-14 | $24.49 | $24.49 | $24.49 | $24.49 | $23.02 | 0 |
| 2017-07-13 | $24.43 | $24.43 | $24.43 | $24.43 | $22.96 | 0 |
| 2017-07-12 | $24.38 | $24.38 | $24.38 | $24.38 | $22.92 | 0 |
| 2017-07-11 | $24.33 | $24.33 | $24.33 | $24.33 | $22.87 | 0 |
| 2017-07-10 | $24.35 | $24.35 | $24.35 | $24.35 | $22.89 | 0 |
| 2017-07-07 | $24.38 | $24.38 | $24.38 | $24.38 | $22.92 | 0 |
| 2017-07-06 | $24.33 | $24.33 | $24.33 | $24.33 | $22.87 | 0 |
| 2017-07-05 | $24.56 | $24.56 | $24.56 | $24.56 | $23.09 | 0 |
| 2017-07-03 | $24.73 | $24.73 | $24.73 | $24.73 | $23.24 | 0 |
| 2017-06-30 | $24.72 | $24.72 | $24.72 | $24.72 | $23.24 | 0 |
| 2017-06-29 | $24.69 | $24.69 | $24.69 | $24.69 | $23.21 | 0 |
| 2017-06-28 | $24.79 | $24.79 | $24.79 | $24.79 | $23.30 | 0 |
| 2017-06-27 | $24.80 | $24.80 | $24.80 | $24.80 | $23.31 | 0 |
| 2017-06-26 | $24.79 | $24.79 | $24.79 | $24.79 | $23.30 | 0 |
| 2017-06-23 | $24.71 | $24.71 | $24.71 | $24.71 | $23.23 | 0 |
| 2017-06-22 | $24.70 | $24.70 | $24.70 | $24.70 | $23.22 | 0 |
| 2017-06-21 | $24.56 | $24.56 | $24.56 | $24.56 | $23.09 | 0 |
| 2017-06-20 | $24.54 | $24.54 | $24.54 | $24.54 | $23.07 | 0 |
| 2017-06-19 | $24.64 | $24.64 | $24.64 | $24.64 | $23.16 | 0 |
| 2017-06-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.03 | 0 |
| 2017-06-15 | $24.64 | $24.64 | $24.64 | $24.64 | $23.16 | 0 |
| 2017-06-14 | $24.73 | $24.73 | $24.73 | $24.73 | $23.24 | 0 |
| 2017-06-13 | $24.75 | $24.75 | $24.75 | $24.75 | $23.26 | 0 |
| 2017-06-12 | $24.66 | $24.66 | $24.66 | $24.66 | $23.18 | 0 |
| 2017-06-09 | $24.69 | $24.69 | $24.69 | $24.69 | $23.21 | 0 |
| 2017-06-08 | $24.64 | $24.64 | $24.64 | $24.64 | $23.16 | 0 |
| 2017-06-07 | $24.70 | $24.70 | $24.70 | $24.70 | $23.22 | 0 |
| 2017-06-06 | $24.74 | $24.74 | $24.74 | $24.74 | $23.25 | 0 |
| 2017-06-05 | $24.87 | $24.87 | $24.87 | $24.87 | $23.38 | 0 |
| 2017-06-02 | $24.92 | $24.92 | $24.92 | $24.92 | $23.42 | 0 |
| 2017-06-01 | $24.85 | $24.85 | $24.85 | $24.85 | $23.36 | 0 |
| 2017-05-31 | $24.65 | $24.65 | $24.65 | $24.65 | $23.17 | 0 |
| 2017-05-30 | $24.57 | $24.57 | $24.57 | $24.57 | $23.09 | 0 |
| 2017-05-26 | $24.53 | $24.53 | $24.53 | $24.53 | $23.06 | 0 |
| 2017-05-25 | $24.47 | $24.47 | $24.47 | $24.47 | $23.00 | 0 |
| 2017-05-24 | $24.42 | $24.42 | $24.42 | $24.42 | $22.95 | 0 |
| 2017-05-23 | $24.44 | $24.44 | $24.44 | $24.44 | $22.97 | 0 |
| 2017-05-22 | $24.47 | $24.47 | $24.47 | $24.47 | $23.00 | 0 |
| 2017-05-19 | $24.40 | $24.40 | $24.40 | $24.40 | $22.93 | 0 |
| 2017-05-18 | $24.34 | $24.34 | $24.34 | $24.34 | $22.88 | 0 |
| 2017-05-17 | $24.30 | $24.30 | $24.30 | $24.30 | $22.84 | 0 |
| 2017-05-16 | $24.48 | $24.48 | $24.48 | $24.48 | $23.01 | 0 |
| 2017-05-15 | $24.47 | $24.47 | $24.47 | $24.47 | $23.00 | 0 |
| 2017-05-12 | $24.49 | $24.49 | $24.49 | $24.49 | $23.02 | 0 |
| 2017-05-11 | $24.52 | $24.52 | $24.52 | $24.52 | $23.05 | 0 |
| 2017-05-10 | $24.55 | $24.55 | $24.55 | $24.55 | $23.08 | 0 |
| 2017-05-09 | $24.69 | $24.69 | $24.69 | $24.69 | $23.21 | 0 |
| 2017-05-08 | $24.64 | $24.64 | $24.64 | $24.64 | $23.16 | 0 |
| 2017-05-05 | $24.61 | $24.61 | $24.61 | $24.61 | $23.13 | 0 |
| 2017-05-04 | $24.52 | $24.52 | $24.52 | $24.52 | $23.05 | 0 |
| 2017-05-03 | $24.42 | $24.42 | $24.42 | $24.42 | $22.95 | 0 |
| 2017-05-02 | $24.44 | $24.44 | $24.44 | $24.44 | $22.97 | 0 |
| 2017-05-01 | $24.43 | $24.43 | $24.43 | $24.43 | $22.96 | 0 |
| 2017-04-28 | $24.41 | $24.41 | $24.41 | $24.41 | $22.94 | 0 |
| 2017-04-27 | $24.36 | $24.36 | $24.36 | $24.36 | $22.90 | 0 |
| 2017-04-26 | $24.22 | $24.22 | $24.22 | $24.22 | $22.77 | 0 |
| 2017-04-25 | $24.21 | $24.21 | $24.21 | $24.21 | $22.76 | 0 |
| 2017-04-24 | $24.14 | $24.14 | $24.14 | $24.14 | $22.69 | 0 |
| 2017-04-21 | $24.03 | $24.03 | $24.03 | $24.03 | $22.59 | 0 |
| 2017-04-20 | $24.10 | $24.10 | $24.10 | $24.10 | $22.65 | 0 |
| 2017-04-19 | $23.95 | $23.95 | $23.95 | $23.95 | $22.51 | 0 |
| 2017-04-18 | $23.94 | $23.94 | $23.94 | $23.94 | $22.50 | 0 |
| 2017-04-17 | $23.99 | $23.99 | $23.99 | $23.99 | $22.55 | 0 |
| 2017-04-13 | $23.96 | $23.96 | $23.96 | $23.96 | $22.52 | 0 |
| 2017-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.56 | 0 |
| 2017-04-11 | $24.04 | $24.04 | $24.04 | $24.04 | $22.60 | 0 |
| 2017-04-10 | $24.05 | $24.05 | $24.05 | $24.05 | $22.61 | 0 |
| 2017-04-07 | $24.02 | $24.02 | $24.02 | $24.02 | $22.58 | 0 |
| 2017-04-06 | $24.01 | $24.01 | $24.01 | $24.01 | $22.57 | 0 |
| 2017-04-05 | $23.99 | $23.99 | $23.99 | $23.99 | $22.55 | 0 |
| 2017-04-04 | $24.06 | $24.06 | $24.06 | $24.06 | $22.62 | 0 |
| 2017-04-03 | $24.06 | $24.06 | $24.06 | $24.06 | $22.62 | 0 |
| 2017-03-31 | $24.15 | $24.15 | $24.15 | $24.15 | $22.70 | 0 |
| 2017-03-30 | $24.17 | $24.17 | $24.17 | $24.17 | $22.72 | 0 |
| 2017-03-29 | $24.18 | $24.18 | $24.18 | $24.18 | $22.73 | 0 |
| 2017-03-28 | $24.18 | $24.18 | $24.18 | $24.18 | $22.73 | 0 |
| 2017-03-27 | $24.14 | $24.14 | $24.14 | $24.14 | $22.69 | 0 |
| 2017-03-24 | $24.07 | $24.07 | $24.07 | $24.07 | $22.62 | 0 |
| 2017-03-23 | $24.07 | $24.07 | $24.07 | $24.07 | $22.62 | 0 |
| 2017-03-22 | $24.08 | $24.08 | $24.08 | $24.08 | $22.63 | 0 |
| 2017-03-21 | $24.07 | $24.07 | $24.07 | $24.07 | $22.62 | 0 |
| 2017-03-20 | $24.13 | $24.13 | $24.13 | $24.13 | $22.68 | 0 |
| 2017-03-17 | $24.16 | $24.16 | $24.16 | $24.16 | $22.71 | 0 |
| 2017-03-16 | $24.22 | $24.22 | $24.22 | $24.22 | $22.77 | 0 |
| 2017-03-15 | $24.10 | $24.10 | $24.10 | $24.10 | $22.65 | 0 |
| 2017-03-14 | $24.08 | $24.08 | $24.08 | $24.08 | $22.63 | 0 |
| 2017-03-13 | $24.07 | $24.07 | $24.07 | $24.07 | $22.62 | 0 |
| 2017-03-10 | $24.04 | $24.04 | $24.04 | $24.04 | $22.60 | 0 |
| 2017-03-09 | $24.02 | $24.02 | $24.02 | $24.02 | $22.58 | 0 |
| 2017-03-08 | $23.99 | $23.99 | $23.99 | $23.99 | $22.55 | 0 |
| 2017-03-07 | $23.96 | $23.96 | $23.96 | $23.96 | $22.52 | 0 |
| 2017-03-06 | $24.01 | $24.01 | $24.01 | $24.01 | $22.57 | 0 |
| 2017-03-03 | $24.09 | $24.09 | $24.09 | $24.09 | $22.64 | 0 |
| 2017-03-02 | $24.09 | $24.09 | $24.09 | $24.09 | $22.64 | 0 |
| 2017-03-01 | $24.09 | $24.09 | $24.09 | $24.09 | $22.64 | 0 |
| 2017-02-28 | $24.02 | $24.02 | $24.02 | $24.02 | $22.58 | 0 |
| 2017-02-27 | $24.02 | $24.02 | $24.02 | $24.02 | $22.58 | 0 |
| 2017-02-24 | $24.06 | $24.06 | $24.06 | $24.06 | $22.62 | 0 |
| 2017-02-23 | $24.04 | $24.04 | $24.04 | $24.04 | $22.60 | 0 |
| 2017-02-22 | $24.04 | $24.04 | $24.04 | $24.04 | $22.60 | 0 |
| 2017-02-21 | $24.03 | $24.03 | $24.03 | $24.03 | $22.59 | 0 |
| 2017-02-17 | $24.03 | $24.03 | $24.03 | $24.03 | $22.59 | 0 |
| 2017-02-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.56 | 0 |
| 2017-02-15 | $23.98 | $23.98 | $23.98 | $23.98 | $22.54 | 0 |
| 2017-02-14 | $24.03 | $24.03 | $24.03 | $24.03 | $22.59 | 0 |
| 2017-02-13 | $23.97 | $23.97 | $23.97 | $23.97 | $22.53 | 0 |
| 2017-02-10 | $23.92 | $23.92 | $23.92 | $23.92 | $22.48 | 0 |
| 2017-02-09 | $23.93 | $23.93 | $23.93 | $23.93 | $22.49 | 0 |
| 2017-02-08 | $23.83 | $23.83 | $23.83 | $23.83 | $22.40 | 0 |
| 2017-02-07 | $23.72 | $23.72 | $23.72 | $23.72 | $22.30 | 0 |
| 2017-02-06 | $23.75 | $23.75 | $23.75 | $23.75 | $22.32 | 0 |
| 2017-02-03 | $23.76 | $23.76 | $23.76 | $23.76 | $22.33 | 0 |
| 2017-02-02 | $23.73 | $23.73 | $23.73 | $23.73 | $22.30 | 0 |
| 2017-02-01 | $23.81 | $23.81 | $23.81 | $23.81 | $22.38 | 0 |
| 2017-01-31 | $23.81 | $23.81 | $23.81 | $23.81 | $22.38 | 0 |
| 2017-01-30 | $23.81 | $23.81 | $23.81 | $23.81 | $22.38 | 0 |
| 2017-01-27 | $23.81 | $23.81 | $23.81 | $23.81 | $22.38 | 0 |
| 2017-01-26 | $23.80 | $23.80 | $23.80 | $23.80 | $22.37 | 0 |
| 2017-01-25 | $23.84 | $23.84 | $23.84 | $23.84 | $22.41 | 0 |
| 2017-01-24 | $23.77 | $23.77 | $23.77 | $23.77 | $22.34 | 0 |
| 2017-01-23 | $23.74 | $23.74 | $23.74 | $23.74 | $22.31 | 0 |
| 2017-01-20 | $23.83 | $23.83 | $23.83 | $23.83 | $22.40 | 0 |
| 2017-01-19 | $23.81 | $23.81 | $23.81 | $23.81 | $22.38 | 0 |
| 2017-01-18 | $23.88 | $23.88 | $23.88 | $23.88 | $22.45 | 0 |
| 2017-01-17 | $23.87 | $23.87 | $23.87 | $23.87 | $22.44 | 0 |
| 2017-01-13 | $23.82 | $23.82 | $23.82 | $23.82 | $22.39 | 0 |
| 2017-01-12 | $23.79 | $23.79 | $23.79 | $23.79 | $22.36 | 0 |
| 2017-01-11 | $23.77 | $23.77 | $23.77 | $23.77 | $22.34 | 0 |
| 2017-01-10 | $23.73 | $23.73 | $23.73 | $23.73 | $22.30 | 0 |
| 2017-01-09 | $23.71 | $23.71 | $23.71 | $23.71 | $22.29 | 0 |
| 2017-01-06 | $23.70 | $23.70 | $23.70 | $23.70 | $22.28 | 0 |
| 2017-01-05 | $23.66 | $23.66 | $23.66 | $23.66 | $22.24 | 0 |
| 2017-01-04 | $23.60 | $23.60 | $23.60 | $23.60 | $22.18 | 0 |
| 2017-01-03 | $23.55 | $23.55 | $23.55 | $23.55 | $22.14 | 0 |
| 2016-12-30 | $23.46 | $23.46 | $23.46 | $23.46 | $22.05 | 0 |
| 2016-12-29 | $23.51 | $23.51 | $23.51 | $23.51 | $22.10 | 0 |
| 2016-12-28 | $23.49 | $23.49 | $23.49 | $23.49 | $22.08 | 0 |
| 2016-12-27 | $23.53 | $23.53 | $23.53 | $23.53 | $22.12 | 0 |
| 2016-12-23 | $23.51 | $23.51 | $23.51 | $23.51 | $22.10 | 0 |
| 2016-12-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.09 | 0 |
| 2016-12-21 | $23.61 | $23.61 | $23.61 | $23.61 | $22.19 | 0 |
| 2016-12-20 | $23.56 | $23.56 | $23.56 | $23.56 | $22.15 | 0 |
| 2016-12-19 | $23.57 | $23.57 | $23.57 | $23.57 | $22.15 | 0 |
| 2016-12-16 | $23.54 | $23.54 | $23.54 | $23.54 | $22.13 | 0 |
| 2016-12-15 | $23.57 | $23.57 | $23.57 | $23.57 | $22.15 | 0 |
| 2016-12-14 | $23.61 | $23.61 | $23.61 | $23.61 | $22.19 | 0 |
| 2016-12-13 | $23.65 | $23.65 | $23.65 | $23.65 | $22.23 | 0 |
| 2016-12-12 | $23.56 | $23.56 | $23.56 | $23.56 | $22.15 | 0 |
| 2016-12-09 | $23.73 | $23.73 | $23.73 | $23.73 | $22.21 | 0 |
| 2016-12-08 | $23.66 | $23.66 | $23.66 | $23.66 | $22.15 | 0 |
| 2016-12-07 | $23.77 | $23.77 | $23.77 | $23.77 | $22.25 | 0 |
| 2016-12-06 | $23.64 | $23.64 | $23.64 | $23.64 | $22.13 | 0 |
| 2016-12-05 | $23.58 | $23.58 | $23.58 | $23.58 | $22.07 | 0 |
| 2016-12-02 | $23.49 | $23.49 | $23.49 | $23.49 | $21.99 | 0 |
| 2016-12-01 | $23.55 | $23.55 | $23.55 | $23.55 | $22.04 | 0 |
| 2016-11-30 | $23.72 | $23.72 | $23.72 | $23.72 | $22.20 | 0 |
| 2016-11-29 | $23.72 | $23.72 | $23.72 | $23.72 | $22.20 | 0 |
| 2016-11-28 | $23.71 | $23.71 | $23.71 | $23.71 | $22.19 | 0 |
| 2016-11-25 | $23.68 | $23.68 | $23.68 | $23.68 | $22.16 | 0 |
| 2016-11-23 | $23.62 | $23.62 | $23.62 | $23.62 | $22.11 | 0 |
| 2016-11-22 | $23.64 | $23.64 | $23.64 | $23.64 | $22.13 | 0 |
| 2016-11-21 | $23.62 | $23.62 | $23.62 | $23.62 | $22.11 | 0 |
| 2016-11-18 | $23.57 | $23.57 | $23.57 | $23.57 | $22.06 | 0 |
| 2016-11-17 | $23.68 | $23.68 | $23.68 | $23.68 | $22.16 | 0 |
| 2016-11-16 | $23.58 | $23.58 | $23.58 | $23.58 | $22.07 | 0 |
| 2016-11-15 | $23.50 | $23.50 | $23.50 | $23.50 | $22.00 | 0 |
| 2016-11-14 | $23.39 | $23.39 | $23.39 | $23.39 | $21.89 | 0 |
| 2016-11-11 | $23.47 | $23.47 | $23.47 | $23.47 | $21.97 | 0 |
| 2016-11-10 | $23.58 | $23.58 | $23.58 | $23.58 | $22.07 | 0 |
| 2016-11-09 | $23.44 | $23.44 | $23.44 | $23.44 | $21.94 | 0 |
| 2016-11-08 | $23.40 | $23.40 | $23.40 | $23.40 | $21.90 | 0 |
| 2016-11-07 | $23.47 | $23.47 | $23.47 | $23.47 | $21.97 | 0 |
| 2016-11-04 | $23.35 | $23.35 | $23.35 | $23.35 | $21.86 | 0 |
| 2016-11-03 | $23.40 | $23.40 | $23.40 | $23.40 | $21.90 | 0 |
| 2016-11-02 | $23.53 | $23.53 | $23.53 | $23.53 | $22.02 | 0 |
| 2016-11-01 | $23.59 | $23.59 | $23.59 | $23.59 | $22.08 | 0 |
| 2016-10-31 | $23.64 | $23.64 | $23.64 | $23.64 | $22.13 | 0 |
| 2016-10-28 | $23.64 | $23.64 | $23.64 | $23.64 | $22.13 | 0 |
| 2016-10-27 | $23.91 | $23.91 | $23.91 | $23.91 | $22.38 | 0 |
| 2016-10-26 | $23.95 | $23.95 | $23.95 | $23.95 | $22.42 | 0 |
| 2016-10-25 | $24.04 | $24.04 | $24.04 | $24.04 | $22.50 | 0 |
| 2016-10-24 | $24.29 | $24.29 | $24.29 | $24.29 | $22.74 | 0 |
| 2016-10-21 | $24.28 | $24.28 | $24.28 | $24.28 | $22.73 | 0 |
| 2016-10-20 | $24.33 | $24.33 | $24.33 | $24.33 | $22.77 | 0 |
| 2016-10-19 | $24.35 | $24.35 | $24.35 | $24.35 | $22.79 | 0 |
| 2016-10-18 | $24.40 | $24.40 | $24.40 | $24.40 | $22.84 | 0 |
| 2016-10-17 | $24.34 | $24.34 | $24.34 | $24.34 | $22.78 | 0 |
| 2016-10-14 | $24.43 | $24.43 | $24.43 | $24.43 | $22.87 | 0 |
| 2016-10-13 | $24.41 | $24.41 | $24.41 | $24.41 | $22.85 | 0 |
| 2016-10-12 | $24.42 | $24.42 | $24.42 | $24.42 | $22.86 | 0 |
| 2016-10-11 | $24.43 | $24.43 | $24.43 | $24.43 | $22.87 | 0 |
| 2016-10-10 | $24.56 | $24.56 | $24.56 | $24.56 | $22.99 | 0 |
| 2016-10-07 | $24.54 | $24.54 | $24.54 | $24.54 | $22.97 | 0 |
| 2016-10-06 | $24.53 | $24.53 | $24.53 | $24.53 | $22.96 | 0 |
| 2016-10-05 | $24.54 | $24.54 | $24.54 | $24.54 | $22.97 | 0 |
| 2016-10-04 | $24.49 | $24.49 | $24.49 | $24.49 | $22.92 | 0 |
| 2016-10-03 | $24.48 | $24.48 | $24.48 | $24.48 | $22.91 | 0 |
| 2016-09-30 | $24.52 | $24.52 | $24.52 | $24.52 | $22.95 | 0 |
| 2016-09-29 | $24.49 | $24.49 | $24.49 | $24.49 | $22.92 | 0 |
| 2016-09-28 | $24.59 | $24.59 | $24.59 | $24.59 | $23.02 | 0 |
| 2016-09-27 | $24.58 | $24.58 | $24.58 | $24.58 | $23.01 | 0 |
| 2016-09-26 | $24.53 | $24.53 | $24.53 | $24.53 | $22.96 | 0 |
| 2016-09-23 | $24.59 | $24.59 | $24.59 | $24.59 | $23.02 | 0 |
| 2016-09-22 | $24.64 | $24.64 | $24.64 | $24.64 | $23.06 | 0 |
| 2016-09-21 | $24.55 | $24.55 | $24.55 | $24.55 | $22.98 | 0 |
| 2016-09-20 | $24.53 | $24.53 | $24.53 | $24.53 | $22.96 | 0 |
| 2016-09-19 | $24.54 | $24.54 | $24.54 | $24.54 | $22.97 | 0 |
| 2016-09-16 | $24.55 | $24.55 | $24.55 | $24.55 | $22.98 | 0 |
| 2016-09-15 | $24.70 | $24.70 | $24.70 | $24.70 | $23.12 | 0 |
| 2016-09-14 | $24.60 | $24.60 | $24.60 | $24.60 | $23.03 | 0 |
| 2016-09-13 | $24.61 | $24.61 | $24.61 | $24.61 | $23.03 | 0 |
| 2016-09-12 | $24.66 | $24.66 | $24.66 | $24.66 | $23.08 | 0 |
| 2016-09-09 | $24.53 | $24.53 | $24.53 | $24.53 | $22.96 | 0 |
| 2016-09-08 | $24.68 | $24.68 | $24.68 | $24.68 | $23.10 | 0 |
| 2016-09-07 | $24.81 | $24.81 | $24.81 | $24.81 | $23.22 | 0 |
| 2016-09-06 | $24.76 | $24.76 | $24.76 | $24.76 | $23.18 | 0 |
| 2016-09-02 | $24.76 | $24.76 | $24.76 | $24.76 | $23.18 | 0 |
| 2016-09-01 | $24.71 | $24.71 | $24.71 | $24.71 | $23.13 | 0 |
| 2016-08-31 | $24.67 | $24.67 | $24.67 | $24.67 | $23.09 | 0 |
| 2016-08-30 | $24.71 | $24.71 | $24.71 | $24.71 | $23.13 | 0 |
| 2016-08-29 | $24.71 | $24.71 | $24.71 | $24.71 | $23.13 | 0 |
| 2016-08-26 | $24.69 | $24.69 | $24.69 | $24.69 | $23.11 | 0 |
| 2016-08-25 | $24.70 | $24.70 | $24.70 | $24.70 | $23.12 | 0 |
| 2016-08-24 | $24.90 | $24.90 | $24.90 | $24.90 | $23.31 | 0 |
| 2016-08-23 | $24.97 | $24.97 | $24.97 | $24.97 | $23.37 | 0 |
| 2016-08-22 | $25.01 | $25.01 | $25.01 | $25.01 | $23.41 | 0 |
| 2016-08-19 | $25.01 | $25.01 | $25.01 | $25.01 | $23.41 | 0 |
| 2016-08-18 | $25.03 | $25.03 | $25.03 | $25.03 | $23.43 | 0 |
| 2016-08-17 | $25.01 | $25.01 | $25.01 | $25.01 | $23.41 | 0 |
| 2016-08-16 | $25.01 | $25.01 | $25.01 | $25.01 | $23.41 | 0 |
| 2016-08-15 | $25.05 | $25.05 | $25.05 | $25.05 | $23.45 | 0 |
| 2016-08-12 | $24.99 | $24.99 | $24.99 | $24.99 | $23.39 | 0 |
| 2016-08-11 | $25.05 | $25.05 | $25.05 | $25.05 | $23.45 | 0 |
| 2016-08-10 | $25.01 | $25.01 | $25.01 | $25.01 | $23.41 | 0 |
| 2016-08-09 | $25.01 | $25.01 | $25.01 | $25.01 | $23.41 | 0 |
| 2016-08-08 | $24.98 | $24.98 | $24.98 | $24.98 | $23.38 | 0 |
| 2016-08-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.40 | 0 |
| 2016-08-04 | $24.90 | $24.90 | $24.90 | $24.90 | $23.31 | 0 |
| 2016-08-03 | $24.90 | $24.90 | $24.90 | $24.90 | $23.31 | 0 |
| 2016-08-02 | $24.74 | $24.74 | $24.74 | $24.74 | $23.16 | 0 |
| 2016-08-01 | $24.71 | $24.71 | $24.71 | $24.71 | $23.13 | 0 |
| 2016-07-29 | $24.70 | $24.70 | $24.70 | $24.70 | $23.12 | 0 |
| 2016-07-28 | $24.72 | $24.72 | $24.72 | $24.72 | $23.14 | 0 |
| 2016-07-27 | $24.76 | $24.76 | $24.76 | $24.76 | $23.18 | 0 |
| 2016-07-26 | $24.66 | $24.66 | $24.66 | $24.66 | $23.08 | 0 |
| 2016-07-25 | $24.66 | $24.66 | $24.66 | $24.66 | $23.08 | 0 |
| 2016-07-22 | $24.70 | $24.70 | $24.70 | $24.70 | $23.12 | 0 |
| 2016-07-21 | $24.64 | $24.64 | $24.64 | $24.64 | $23.06 | 0 |
| 2016-07-20 | $24.65 | $24.65 | $24.65 | $24.65 | $23.07 | 0 |
| 2016-07-19 | $24.44 | $24.44 | $24.44 | $24.44 | $22.88 | 0 |
| 2016-07-18 | $24.48 | $24.48 | $24.48 | $24.48 | $22.91 | 0 |
| 2016-07-15 | $24.44 | $24.44 | $24.44 | $24.44 | $22.88 | 0 |
| 2016-07-14 | $24.49 | $24.49 | $24.49 | $24.49 | $22.92 | 0 |
| 2016-07-13 | $24.43 | $24.43 | $24.43 | $24.43 | $22.87 | 0 |
| 2016-07-12 | $24.41 | $24.41 | $24.41 | $24.41 | $22.85 | 0 |
| 2016-07-11 | $24.33 | $24.33 | $24.33 | $24.33 | $22.77 | 0 |
| 2016-07-08 | $24.33 | $24.33 | $24.33 | $24.33 | $22.77 | 0 |
| 2016-07-07 | $24.24 | $24.24 | $24.24 | $24.24 | $22.69 | 0 |
| 2016-07-06 | $24.20 | $24.20 | $24.20 | $24.20 | $22.65 | 0 |
| 2016-07-05 | $24.16 | $24.16 | $24.16 | $24.16 | $22.61 | 0 |
| 2016-07-01 | $24.27 | $24.27 | $24.27 | $24.27 | $22.72 | 0 |
| 2016-06-30 | $24.22 | $24.22 | $24.22 | $24.22 | $22.67 | 0 |
| 2016-06-29 | $24.10 | $24.10 | $24.10 | $24.10 | $22.56 | 0 |
| 2016-06-28 | $23.82 | $23.82 | $23.82 | $23.82 | $22.30 | 0 |
| 2016-06-27 | $23.61 | $23.61 | $23.61 | $23.61 | $22.10 | 0 |
| 2016-06-24 | $23.80 | $23.80 | $23.80 | $23.80 | $22.28 | 0 |
| 2016-06-23 | $24.35 | $24.35 | $24.35 | $24.35 | $22.79 | 0 |
| 2016-06-22 | $24.20 | $24.20 | $24.20 | $24.20 | $22.65 | 0 |
| 2016-06-21 | $24.16 | $24.16 | $24.16 | $24.16 | $22.61 | 0 |
| 2016-06-20 | $24.14 | $24.14 | $24.14 | $24.14 | $22.59 | 0 |
| 2016-06-17 | $24.07 | $24.07 | $24.07 | $24.07 | $22.53 | 0 |
| 2016-06-16 | $24.07 | $24.07 | $24.07 | $24.07 | $22.53 | 0 |
| 2016-06-15 | $24.04 | $24.04 | $24.04 | $24.04 | $22.50 | 0 |
| 2016-06-14 | $24.13 | $24.13 | $24.13 | $24.13 | $22.59 | 0 |
| 2016-06-13 | $24.16 | $24.16 | $24.16 | $24.16 | $22.61 | 0 |
| 2016-06-10 | $24.26 | $24.26 | $24.26 | $24.26 | $22.71 | 0 |
| 2016-06-09 | $24.48 | $24.48 | $24.48 | $24.48 | $22.91 | 0 |
| 2016-06-08 | $24.57 | $24.57 | $24.57 | $24.57 | $23.00 | 0 |
| 2016-06-07 | $24.55 | $24.55 | $24.55 | $24.55 | $22.98 | 0 |
| 2016-06-06 | $24.52 | $24.52 | $24.52 | $24.52 | $22.95 | 0 |
| 2016-06-03 | $24.44 | $24.44 | $24.44 | $24.44 | $22.88 | 0 |
| 2016-06-02 | $24.43 | $24.43 | $24.43 | $24.43 | $22.87 | 0 |
| 2016-06-01 | $24.50 | $24.50 | $24.50 | $24.50 | $22.93 | 0 |
| 2016-05-31 | $24.44 | $24.44 | $24.44 | $24.44 | $22.88 | 0 |
| 2016-05-27 | $24.47 | $24.47 | $24.47 | $24.47 | $22.90 | 0 |
| 2016-05-26 | $24.40 | $24.40 | $24.40 | $24.40 | $22.84 | 0 |
| 2016-05-25 | $24.39 | $24.39 | $24.39 | $24.39 | $22.83 | 0 |
| 2016-05-24 | $24.28 | $24.28 | $24.28 | $24.28 | $22.73 | 0 |
| 2016-05-23 | $24.13 | $24.13 | $24.13 | $24.13 | $22.59 | 0 |
| 2016-05-20 | $24.20 | $24.20 | $24.20 | $24.20 | $22.65 | 0 |
| 2016-05-19 | $24.08 | $24.08 | $24.08 | $24.08 | $22.54 | 0 |
| 2016-05-18 | $24.17 | $24.17 | $24.17 | $24.17 | $22.62 | 0 |
| 2016-05-17 | $24.10 | $24.10 | $24.10 | $24.10 | $22.56 | 0 |
| 2016-05-16 | $24.14 | $24.14 | $24.14 | $24.14 | $22.59 | 0 |
| 2016-05-13 | $24.01 | $24.01 | $24.01 | $24.01 | $22.47 | 0 |
| 2016-05-12 | $24.07 | $24.07 | $24.07 | $24.07 | $22.53 | 0 |
| 2016-05-11 | $24.07 | $24.07 | $24.07 | $24.07 | $22.53 | 0 |
| 2016-05-10 | $24.18 | $24.18 | $24.18 | $24.18 | $22.63 | 0 |
| 2016-05-09 | $24.06 | $24.06 | $24.06 | $24.06 | $22.52 | 0 |
| 2016-05-06 | $23.97 | $23.97 | $23.97 | $23.97 | $22.44 | 0 |
| 2016-05-05 | $24.17 | $24.17 | $24.17 | $24.17 | $22.62 | 0 |
| 2016-05-04 | $24.23 | $24.23 | $24.23 | $24.23 | $22.68 | 0 |
| 2016-05-03 | $24.42 | $24.42 | $24.42 | $24.42 | $22.86 | 0 |
| 2016-05-02 | $24.48 | $24.48 | $24.48 | $24.48 | $22.91 | 0 |
| 2016-04-29 | $24.46 | $24.46 | $24.46 | $24.46 | $22.89 | 0 |
| 2016-04-28 | $24.39 | $24.39 | $24.39 | $24.39 | $22.83 | 0 |
| 2016-04-27 | $24.56 | $24.56 | $24.56 | $24.56 | $22.99 | 0 |
| 2016-04-26 | $24.57 | $24.57 | $24.57 | $24.57 | $23.00 | 0 |
| 2016-04-25 | $24.56 | $24.56 | $24.56 | $24.56 | $22.99 | 0 |
| 2016-04-22 | $24.63 | $24.63 | $24.63 | $24.63 | $23.05 | 0 |
| 2016-04-21 | $24.68 | $24.68 | $24.68 | $24.68 | $23.10 | 0 |
| 2016-04-20 | $24.68 | $24.68 | $24.68 | $24.68 | $23.10 | 0 |
| 2016-04-19 | $24.75 | $24.75 | $24.75 | $24.75 | $23.17 | 0 |
| 2016-04-18 | $24.62 | $24.62 | $24.62 | $24.62 | $23.04 | 0 |
| 2016-04-15 | $24.53 | $24.53 | $24.53 | $24.53 | $22.96 | 0 |
| 2016-04-14 | $24.52 | $24.52 | $24.52 | $24.52 | $22.95 | 0 |
| 2016-04-13 | $24.48 | $24.48 | $24.48 | $24.48 | $22.91 | 0 |
| 2016-04-12 | $24.29 | $24.29 | $24.29 | $24.29 | $22.74 | 0 |
| 2016-04-11 | $24.22 | $24.22 | $24.22 | $24.22 | $22.67 | 0 |
| 2016-04-08 | $24.25 | $24.25 | $24.25 | $24.25 | $22.70 | 0 |
| 2016-04-07 | $24.21 | $24.21 | $24.21 | $24.21 | $22.66 | 0 |
| 2016-04-06 | $24.35 | $24.35 | $24.35 | $24.35 | $22.79 | 0 |
| 2016-04-05 | $24.23 | $24.23 | $24.23 | $24.23 | $22.68 | 0 |
| 2016-04-04 | $24.52 | $24.52 | $24.52 | $24.52 | $22.95 | 0 |
| 2016-04-01 | $24.52 | $24.52 | $24.52 | $24.52 | $22.95 | 0 |
| 2016-03-31 | $24.50 | $24.50 | $24.50 | $24.50 | $22.93 | 0 |
| 2016-03-30 | $24.57 | $24.57 | $24.57 | $24.57 | $23.00 | 0 |
| 2016-03-29 | $24.45 | $24.45 | $24.45 | $24.45 | $22.89 | 0 |
| 2016-03-28 | $24.39 | $24.39 | $24.39 | $24.39 | $22.83 | 0 |
| 2016-03-24 | $24.39 | $24.39 | $24.39 | $24.39 | $22.83 | 0 |
| 2016-03-23 | $24.39 | $24.39 | $24.39 | $24.39 | $22.83 | 0 |
| 2016-03-22 | $24.45 | $24.45 | $24.45 | $24.45 | $22.89 | 0 |
| 2016-03-21 | $24.49 | $24.49 | $24.49 | $24.49 | $22.92 | 0 |
| 2016-03-18 | $24.47 | $24.47 | $24.47 | $24.47 | $22.90 | 0 |
| 2016-03-17 | $24.47 | $24.47 | $24.47 | $24.47 | $22.90 | 0 |
| 2016-03-16 | $24.44 | $24.44 | $24.44 | $24.44 | $22.88 | 0 |
| 2016-03-15 | $24.38 | $24.38 | $24.38 | $24.38 | $22.82 | 0 |
| 2016-03-14 | $24.47 | $24.47 | $24.47 | $24.47 | $22.90 | 0 |
| 2016-03-11 | $24.51 | $24.51 | $24.51 | $24.51 | $22.94 | 0 |
| 2016-03-10 | $24.26 | $24.26 | $24.26 | $24.26 | $22.71 | 0 |
| 2016-03-09 | $24.25 | $24.25 | $24.25 | $24.25 | $22.70 | 0 |
| 2016-03-08 | $24.11 | $24.11 | $24.11 | $24.11 | $22.57 | 0 |
| 2016-03-07 | $24.22 | $24.22 | $24.22 | $24.22 | $22.67 | 0 |
| 2016-03-04 | $24.23 | $24.23 | $24.23 | $24.23 | $22.68 | 0 |
| 2016-03-03 | $24.22 | $24.22 | $24.22 | $24.22 | $22.67 | 0 |
| 2016-03-02 | $24.19 | $24.19 | $24.19 | $24.19 | $22.64 | 0 |
| 2016-03-01 | $24.22 | $24.22 | $24.22 | $24.22 | $22.67 | 0 |
| 2016-02-29 | $24.07 | $24.07 | $24.07 | $24.07 | $22.53 | 0 |
| 2016-02-26 | $24.14 | $24.14 | $24.14 | $24.14 | $22.59 | 0 |
| 2016-02-25 | $24.10 | $24.10 | $24.10 | $24.10 | $22.56 | 0 |
| 2016-02-24 | $24.03 | $24.03 | $24.03 | $24.03 | $22.49 | 0 |
| 2016-02-23 | $23.98 | $23.98 | $23.98 | $23.98 | $22.45 | 0 |
| 2016-02-22 | $24.06 | $24.06 | $24.06 | $24.06 | $22.52 | 0 |
| 2016-02-19 | $23.98 | $23.98 | $23.98 | $23.98 | $22.45 | 0 |
| 2016-02-18 | $23.92 | $23.92 | $23.92 | $23.92 | $22.39 | 0 |
| 2016-02-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.46 | 0 |
| 2016-02-16 | $23.81 | $23.81 | $23.81 | $23.81 | $22.29 | 0 |
| 2016-02-12 | $23.66 | $23.66 | $23.66 | $23.66 | $22.15 | 0 |
| 2016-02-11 | $23.53 | $23.53 | $23.53 | $23.53 | $22.02 | 0 |
| 2016-02-10 | $23.51 | $23.51 | $23.51 | $23.51 | $22.01 | 0 |
| 2016-02-09 | $23.46 | $23.46 | $23.46 | $23.46 | $21.96 | 0 |
| 2016-02-08 | $23.45 | $23.45 | $23.45 | $23.45 | $21.95 | 0 |
| 2016-02-05 | $23.55 | $23.55 | $23.55 | $23.55 | $22.04 | 0 |
| 2016-02-04 | $23.63 | $23.63 | $23.63 | $23.63 | $22.12 | 0 |
| 2016-02-03 | $23.59 | $23.59 | $23.59 | $23.59 | $22.08 | 0 |
| 2016-02-02 | $23.56 | $23.56 | $23.56 | $23.56 | $22.05 | 0 |
| 2016-02-01 | $23.79 | $23.79 | $23.79 | $23.79 | $22.27 | 0 |
| 2016-01-29 | $23.76 | $23.76 | $23.76 | $23.76 | $22.24 | 0 |
| 2016-01-28 | $23.52 | $23.52 | $23.52 | $23.52 | $22.01 | 0 |
| 2016-01-27 | $23.51 | $23.51 | $23.51 | $23.51 | $22.01 | 0 |
| 2016-01-26 | $23.62 | $23.62 | $23.62 | $23.62 | $22.11 | 0 |
| 2016-01-25 | $23.51 | $23.51 | $23.51 | $23.51 | $22.01 | 0 |
| 2016-01-22 | $23.58 | $23.58 | $23.58 | $23.58 | $22.07 | 0 |
| 2016-01-21 | $23.37 | $23.37 | $23.37 | $23.37 | $21.87 | 0 |
| 2016-01-20 | $23.34 | $23.34 | $23.34 | $23.34 | $21.85 | 0 |
| 2016-01-19 | $23.42 | $23.42 | $23.42 | $23.42 | $21.92 | 0 |
| 2016-01-15 | $23.33 | $23.33 | $23.33 | $23.33 | $21.84 | 0 |
| 2016-01-14 | $23.47 | $23.47 | $23.47 | $23.47 | $21.97 | 0 |
| 2016-01-13 | $23.32 | $23.32 | $23.32 | $23.32 | $21.83 | 0 |
| 2016-01-12 | $23.56 | $23.56 | $23.56 | $23.56 | $22.05 | 0 |
| 2016-01-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.00 | 0 |
| 2016-01-08 | $23.45 | $23.45 | $23.45 | $23.45 | $21.95 | 0 |
| 2016-01-07 | $23.49 | $23.49 | $23.49 | $23.49 | $21.99 | 0 |
| 2016-01-06 | $23.64 | $23.64 | $23.64 | $23.64 | $22.13 | 0 |
| 2016-01-05 | $23.81 | $23.81 | $23.81 | $23.81 | $22.29 | 0 |
| 2016-01-04 | $23.88 | $23.88 | $23.88 | $23.88 | $22.35 | 0 |
Scharf Alpha Opportunity Fund Retail Class (HEDJX) News Headlines
Recent Scharf Alpha Opportunity Fund Retail Class (HEDJX) News
Similar Companies to Scharf Alpha Opportunity Fund Retail Class (HEDJX) in the nan Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Barclays Bank PLC | DJP | nan | nan | 46,000 |
| Genting Malaysia Berhad | GMALY | nan | nan | 44,000 |
| Franklin New York Tax Free Income Fund Class A1 | FNYTX | nan | nan | 30,000 |
| FIDELITY CONTRAFUND CLASS K | FCNKX | nan | nan | 24,761 |
| Showa Denko K K | SHWDF | nan | nan | 19,289 |
| Powszechny Zaklad Ubezpieczen SA | PWZYF | nan | nan | 15,000 |
| BlackRock Eq Dividend R | MRDVX | nan | nan | 14,800 |
| BlackRock Bond Index Fund Investor A | BMOAX | nan | nan | 13,000 |
| T. ROWE PRICE RETIREMENT 2020 FUND ADVISOR CLASS | PARBX | nan | nan | 10,050 |
| Goldman Sachs Emerging Markets Equity Fund Class R6 | GEMUX | nan | nan | 7,500 |