THE HARTFORD SMALL COMPANY FUND CLASS R6 (IHSVX) Exchange: NMFQS
Data as of April 24, 2024
$26.64 ($-0.59) -2.17%
THE HARTFORD SMALL COMPANY FUND CLASS R6 - Daily Information
Click for more stock information on THE HARTFORD SMALL COMPANY FUND CLASS R6.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $26.64 |
| Previous Close | $26.64 |
| High | $26.64 |
| Low | $26.64 |
| Adjusted Open | $26.64 |
| Previous Adjusted Close | $26.64 |
| Adjusted High | $26.64 |
| Adjusted Low | $26.64 |
About THE HARTFORD SMALL COMPANY FUND CLASS R6 (IHSVX)
The Fund seeks its investment objective by investing primarily in common stocks selected on the basis of potential for capital appreciation. Under normal circumstances, the Fund’s sub-adviser, Wellington Management Company LLP (“Wellington Management”), invests at least 80% of its assets in common stocks of small capitalization companies. The Fund may invest up to 20% of its net assets in securities of foreign issuers and non-dollar securities, and may trade securities actively. Based on market or economic conditions, the Fund may, through its normal bottom-up stock selection process, focus in one or more sectors of the market. The Fund defines small capitalization companies as companies with market capitalizations within the collective range of the Russell 2000 and S&P SmallCap 600 Indices. As of December 31, 2019, this range was approximately $13 million to $8.34 billion. The market capitalization range of these indices changes over time.
Invest in THE HARTFORD SMALL COMPANY FUND CLASS R6 (IHSVX)
Historical Stock Data for THE HARTFORD SMALL COMPANY FUND CLASS R6 (IHSVX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2024-04-11 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2024-04-10 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2024-04-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2024-04-08 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2024-04-05 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2024-04-04 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-04-03 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2024-04-02 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2024-04-01 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2024-03-28 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2024-03-27 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-03-26 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2024-03-25 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2024-03-22 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2024-03-21 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2024-03-20 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2024-03-19 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2024-03-18 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-03-15 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2024-03-14 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2024-03-13 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2024-03-12 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2024-03-11 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2024-03-08 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2024-03-07 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2024-03-06 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2024-03-05 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2024-03-04 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2024-03-01 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2024-02-29 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2024-02-28 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2024-02-27 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2024-02-26 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2024-02-23 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2024-02-22 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2024-02-21 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2024-02-20 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2024-02-16 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2024-02-15 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2024-02-14 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2024-02-13 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2024-02-12 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2024-02-09 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2024-02-08 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2024-02-07 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2024-02-06 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2024-02-05 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2024-02-02 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2024-02-01 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-01-31 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2024-01-30 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2024-01-29 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2024-01-26 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2024-01-25 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2024-01-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-01-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2024-01-22 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2024-01-19 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2024-01-18 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2024-01-17 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2024-01-16 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2024-01-12 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2024-01-11 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2024-01-10 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2024-01-09 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2024-01-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2024-01-05 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2024-01-04 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2024-01-03 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2024-01-02 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-12-29 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2023-12-28 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2023-12-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-12-26 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-12-22 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-12-21 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2023-12-20 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2023-12-19 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2023-12-18 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2023-12-15 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2023-12-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2023-12-13 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-12-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-12-11 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2023-12-08 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-12-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-12-06 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2023-12-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-12-04 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-12-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-11-30 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-11-29 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-11-28 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2023-11-27 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-11-24 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-11-22 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2023-11-21 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2023-11-20 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-11-17 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2023-11-16 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2023-11-15 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2023-11-14 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2023-11-13 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2023-11-10 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2023-11-09 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2023-11-08 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2023-11-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-11-06 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-11-03 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-11-02 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2023-11-01 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-10-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-10-30 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2023-10-27 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2023-10-26 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 0 |
| 2023-10-25 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2023-10-24 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2023-10-23 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2023-10-20 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2023-10-19 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2023-10-18 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2023-10-17 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2023-10-16 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-10-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-10-12 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2023-10-11 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-10-10 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2023-10-09 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-10-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-10-05 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2023-10-04 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2023-10-03 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2023-10-02 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2023-09-29 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 0 |
| 2023-09-28 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-09-27 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-09-26 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2023-09-25 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-09-22 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-09-21 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2023-09-20 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2023-09-19 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-09-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-09-15 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-09-14 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-09-13 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-09-12 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-09-11 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-09-08 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-09-07 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2023-09-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-09-05 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-09-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-08-31 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2023-08-30 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-08-29 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-08-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2023-08-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-08-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-08-23 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-08-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-08-21 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-08-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-08-17 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-08-16 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2023-08-15 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-08-14 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-08-11 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-08-10 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2023-08-09 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-08-08 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-08-07 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2023-08-04 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2023-08-03 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-08-02 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2023-08-01 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2023-07-31 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2023-07-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-07-27 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-07-26 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-07-25 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2023-07-24 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2023-07-21 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-07-20 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-07-19 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-07-18 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2023-07-17 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2023-07-14 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2023-07-13 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2023-07-12 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2023-07-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2023-07-10 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2023-07-07 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-07-06 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-07-05 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2023-07-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-06-30 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-06-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-06-28 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2023-06-27 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-06-26 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-06-23 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2023-06-22 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2023-06-21 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2023-06-20 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-06-16 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2023-06-15 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2023-06-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-06-13 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-06-12 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2023-06-09 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-06-08 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-06-07 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-06-06 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2023-06-05 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2023-06-02 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 0 |
| 2023-06-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-05-31 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-05-30 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-05-26 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2023-05-25 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2023-05-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-05-23 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-05-22 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2023-05-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-05-18 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-05-17 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-05-16 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2023-05-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-05-12 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2023-05-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2023-05-10 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-05-09 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-05-08 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2023-05-05 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-05-04 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-05-03 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-05-02 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2023-05-01 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2023-04-28 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2023-04-27 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-04-26 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-04-25 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-04-24 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2023-04-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-04-20 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2023-04-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2023-04-18 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2023-04-17 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2023-04-14 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-04-13 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2023-04-12 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2023-04-11 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2023-04-10 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2023-04-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-04-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-04-04 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2023-04-03 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2023-03-31 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2023-03-30 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-03-29 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-03-28 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-03-27 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2023-03-24 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-03-23 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-03-22 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2023-03-21 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2023-03-20 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-03-17 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2023-03-16 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-03-15 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-03-14 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2023-03-13 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2023-03-10 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-03-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-03-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-03-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-03-06 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-03-03 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2023-03-02 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2023-03-01 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2023-02-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-02-27 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-02-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-02-23 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-02-22 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2023-02-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2023-02-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-02-16 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2023-02-15 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2023-02-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2023-02-13 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2023-02-10 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-02-09 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2023-02-08 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-02-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-02-06 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2023-02-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-02-02 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2023-02-01 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2023-01-31 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2023-01-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-01-27 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-01-26 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2023-01-25 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-01-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-01-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-01-20 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-01-19 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2023-01-18 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-01-17 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2023-01-13 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-01-12 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2023-01-11 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-01-10 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2023-01-09 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2023-01-06 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2023-01-05 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2023-01-04 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-01-03 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-12-30 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2022-12-29 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2022-12-28 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-12-27 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2022-12-23 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2022-12-22 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-12-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-12-20 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2022-12-19 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2022-12-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-12-15 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2022-12-14 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2022-12-13 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-12-12 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2022-12-09 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2022-12-08 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2022-12-07 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2022-12-06 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2022-12-05 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-12-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-12-01 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-11-30 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2022-11-29 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-11-28 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2022-11-25 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2022-11-23 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2022-11-22 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-11-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-11-18 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2022-11-17 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2022-11-16 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2022-11-15 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-11-14 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-11-11 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-11-10 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2022-11-09 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2022-11-08 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2022-11-07 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2022-11-04 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2022-11-03 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2022-11-02 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2022-11-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-10-31 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-10-28 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2022-10-27 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2022-10-26 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2022-10-25 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2022-10-24 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2022-10-21 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2022-10-20 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2022-10-19 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2022-10-18 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2022-10-17 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2022-10-14 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 0 |
| 2022-10-13 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2022-10-12 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-10-11 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2022-10-10 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-10-07 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2022-10-06 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2022-10-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-10-04 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2022-10-03 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2022-09-30 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2022-09-29 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-09-28 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2022-09-27 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-09-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-09-23 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2022-09-22 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2022-09-21 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2022-09-20 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2022-09-19 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2022-09-16 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2022-09-15 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-09-14 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2022-09-13 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2022-09-12 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2022-09-09 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-09-08 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2022-09-07 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-09-06 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-09-02 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2022-09-01 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2022-08-31 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-08-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-08-29 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-08-26 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-08-25 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2022-08-24 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-08-23 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-08-22 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2022-08-19 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2022-08-18 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2022-08-17 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2022-08-16 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-08-15 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2022-08-12 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-08-11 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-08-10 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2022-08-09 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2022-08-08 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2022-08-05 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2022-08-04 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2022-08-03 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2022-08-02 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-01 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-07-29 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-07-28 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2022-07-27 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2022-07-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-07-25 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2022-07-22 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2022-07-21 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2022-07-20 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2022-07-19 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2022-07-18 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2022-07-15 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2022-07-14 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2022-07-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2022-07-12 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2022-07-11 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2022-07-08 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2022-07-07 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2022-07-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2022-07-05 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2022-07-01 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2022-06-30 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2022-06-29 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2022-06-28 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2022-06-27 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2022-06-24 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-06-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-06-22 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-06-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2022-06-17 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-06-16 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2022-06-15 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2022-06-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2022-06-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-06-10 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2022-06-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2022-06-08 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-06-07 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2022-06-06 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2022-06-03 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2022-06-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2022-06-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-05-31 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2022-05-27 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-05-26 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2022-05-25 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2022-05-24 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2022-05-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-05-20 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-05-19 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2022-05-18 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2022-05-17 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2022-05-16 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2022-05-13 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2022-05-12 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2022-05-11 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2022-05-10 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2022-05-09 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2022-05-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-05-05 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2022-05-04 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2022-05-03 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2022-05-02 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-04-29 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2022-04-28 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2022-04-27 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2022-04-26 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2022-04-25 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2022-04-22 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2022-04-21 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2022-04-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-04-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-04-18 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2022-04-14 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2022-04-13 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2022-04-12 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2022-04-11 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2022-04-08 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2022-04-07 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2022-04-06 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2022-04-05 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2022-04-04 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2022-04-01 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2022-03-31 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2022-03-30 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2022-03-29 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2022-03-28 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2022-03-25 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2022-03-24 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2022-03-23 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2022-03-22 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2022-03-21 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2022-03-18 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2022-03-17 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2022-03-16 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-03-15 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2022-03-14 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2022-03-11 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-03-10 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2022-03-09 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2022-03-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-03-07 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2022-03-04 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2022-03-03 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2022-03-02 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2022-03-01 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2022-02-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-02-25 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2022-02-24 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2022-02-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2022-02-22 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2022-02-18 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2022-02-17 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2022-02-16 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2022-02-15 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2022-02-14 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-02-11 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2022-02-10 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2022-02-09 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2022-02-08 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2022-02-07 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2022-02-04 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2022-02-03 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2022-02-02 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2022-02-01 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-01-31 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-01-28 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2022-01-27 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2022-01-26 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2022-01-25 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-01-24 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-01-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-01-20 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2022-01-19 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2022-01-18 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2022-01-14 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2022-01-13 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2022-01-12 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2022-01-11 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2022-01-10 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 0 |
| 2022-01-07 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 0 |
| 2022-01-06 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2022-01-05 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2022-01-04 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
| 2022-01-03 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 0 |
| 2021-12-31 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| 2021-12-30 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
| 2021-12-29 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 0 |
| 2021-12-28 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 0 |
| 2021-12-27 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 0 |
| 2021-12-23 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 0 |
| 2021-12-22 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2021-12-21 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0 |
| 2021-12-20 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2021-12-17 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2021-12-16 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2021-12-15 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2021-12-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-12-13 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 0 |
| 2021-12-10 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 0 |
| 2021-12-09 | $38.45 | $38.45 | $38.45 | $38.45 | $31.89 | 0 |
| 2021-12-08 | $39.45 | $39.45 | $39.45 | $39.45 | $32.72 | 0 |
| 2021-12-07 | $39.14 | $39.14 | $39.14 | $39.14 | $32.46 | 0 |
| 2021-12-06 | $37.93 | $37.93 | $37.93 | $37.93 | $31.46 | 0 |
| 2021-12-03 | $37.22 | $37.22 | $37.22 | $37.22 | $30.87 | 0 |
| 2021-12-02 | $38.30 | $38.30 | $38.30 | $38.30 | $31.76 | 0 |
| 2021-12-01 | $37.31 | $37.31 | $37.31 | $37.31 | $30.94 | 0 |
| 2021-11-30 | $38.26 | $38.26 | $38.26 | $38.26 | $31.73 | 0 |
| 2021-11-29 | $38.98 | $38.98 | $38.98 | $38.98 | $32.33 | 0 |
| 2021-11-26 | $38.98 | $38.98 | $38.98 | $38.98 | $32.33 | 0 |
| 2021-11-24 | $40.35 | $40.35 | $40.35 | $40.35 | $33.46 | 0 |
| 2021-11-23 | $40.17 | $40.17 | $40.17 | $40.17 | $33.31 | 0 |
| 2021-11-22 | $40.47 | $40.47 | $40.47 | $40.47 | $33.56 | 0 |
| 2021-11-19 | $41.04 | $41.04 | $41.04 | $41.04 | $34.04 | 0 |
| 2021-11-18 | $41.29 | $41.29 | $41.29 | $41.29 | $34.24 | 0 |
| 2021-11-17 | $41.56 | $41.56 | $41.56 | $41.56 | $34.47 | 0 |
| 2021-11-16 | $42.01 | $42.01 | $42.01 | $42.01 | $34.84 | 0 |
| 2021-11-15 | $41.65 | $41.65 | $41.65 | $41.65 | $34.54 | 0 |
| 2021-11-12 | $42.04 | $42.04 | $42.04 | $42.04 | $34.86 | 0 |
| 2021-11-11 | $42.04 | $42.04 | $42.04 | $42.04 | $34.86 | 0 |
| 2021-11-10 | $41.79 | $41.79 | $41.79 | $41.79 | $34.66 | 0 |
| 2021-11-09 | $42.83 | $42.83 | $42.83 | $42.83 | $35.52 | 0 |
| 2021-11-08 | $42.82 | $42.82 | $42.82 | $42.82 | $35.51 | 0 |
| 2021-11-05 | $42.51 | $42.51 | $42.51 | $42.51 | $35.25 | 0 |
| 2021-11-04 | $42.25 | $42.25 | $42.25 | $42.25 | $35.04 | 0 |
| 2021-11-03 | $41.99 | $41.99 | $41.99 | $41.99 | $34.82 | 0 |
| 2021-11-02 | $41.42 | $41.42 | $41.42 | $41.42 | $34.35 | 0 |
| 2021-11-01 | $41.36 | $41.36 | $41.36 | $41.36 | $34.30 | 0 |
| 2021-10-29 | $40.33 | $40.33 | $40.33 | $40.33 | $33.45 | 0 |
| 2021-10-28 | $40.24 | $40.24 | $40.24 | $40.24 | $33.37 | 0 |
| 2021-10-27 | $39.31 | $39.31 | $39.31 | $39.31 | $32.60 | 0 |
| 2021-10-26 | $40.01 | $40.01 | $40.01 | $40.01 | $33.18 | 0 |
| 2021-10-25 | $40.07 | $40.07 | $40.07 | $40.07 | $33.23 | 0 |
| 2021-10-22 | $39.71 | $39.71 | $39.71 | $39.71 | $32.93 | 0 |
| 2021-10-21 | $39.91 | $39.91 | $39.91 | $39.91 | $33.10 | 0 |
| 2021-10-20 | $39.62 | $39.62 | $39.62 | $39.62 | $32.86 | 0 |
| 2021-10-19 | $39.63 | $39.63 | $39.63 | $39.63 | $32.87 | 0 |
| 2021-10-18 | $39.39 | $39.39 | $39.39 | $39.39 | $32.67 | 0 |
| 2021-10-15 | $39.25 | $39.25 | $39.25 | $39.25 | $32.55 | 0 |
| 2021-10-14 | $39.40 | $39.40 | $39.40 | $39.40 | $32.68 | 0 |
| 2021-10-13 | $38.69 | $38.69 | $38.69 | $38.69 | $32.09 | 0 |
| 2021-10-12 | $38.44 | $38.44 | $38.44 | $38.44 | $31.88 | 0 |
| 2021-10-11 | $38.11 | $38.11 | $38.11 | $38.11 | $31.61 | 0 |
| 2021-10-08 | $38.52 | $38.52 | $38.52 | $38.52 | $31.95 | 0 |
| 2021-10-07 | $39.01 | $39.01 | $39.01 | $39.01 | $32.35 | 0 |
| 2021-10-06 | $38.41 | $38.41 | $38.41 | $38.41 | $31.85 | 0 |
| 2021-10-05 | $38.44 | $38.44 | $38.44 | $38.44 | $31.88 | 0 |
| 2021-10-04 | $38.23 | $38.23 | $38.23 | $38.23 | $31.70 | 0 |
| 2021-10-01 | $39.04 | $39.04 | $39.04 | $39.04 | $32.38 | 0 |
| 2021-09-30 | $38.52 | $38.52 | $38.52 | $38.52 | $31.95 | 0 |
| 2021-09-29 | $38.84 | $38.84 | $38.84 | $38.84 | $32.21 | 0 |
| 2021-09-28 | $40.38 | $40.38 | $40.38 | $40.38 | $33.49 | 0 |
| 2021-09-27 | $40.38 | $40.38 | $40.38 | $40.38 | $33.49 | 0 |
| 2021-09-24 | $40.21 | $40.21 | $40.21 | $40.21 | $33.35 | 0 |
| 2021-09-23 | $40.46 | $40.46 | $40.46 | $40.46 | $33.55 | 0 |
| 2021-09-22 | $39.81 | $39.81 | $39.81 | $39.81 | $33.02 | 0 |
| 2021-09-21 | $39.18 | $39.18 | $39.18 | $39.18 | $32.49 | 0 |
| 2021-09-20 | $38.96 | $38.96 | $38.96 | $38.96 | $32.31 | 0 |
| 2021-09-17 | $40.08 | $40.08 | $40.08 | $40.08 | $33.24 | 0 |
| 2021-09-16 | $40.12 | $40.12 | $40.12 | $40.12 | $33.27 | 0 |
| 2021-09-15 | $39.98 | $39.98 | $39.98 | $39.98 | $33.16 | 0 |
| 2021-09-14 | $39.59 | $39.59 | $39.59 | $39.59 | $32.83 | 0 |
| 2021-09-13 | $40.03 | $40.03 | $40.03 | $40.03 | $33.20 | 0 |
| 2021-09-10 | $40.09 | $40.09 | $40.09 | $40.09 | $33.25 | 0 |
| 2021-09-09 | $40.54 | $40.54 | $40.54 | $40.54 | $33.62 | 0 |
| 2021-09-08 | $40.25 | $40.25 | $40.25 | $40.25 | $33.38 | 0 |
| 2021-09-07 | $40.65 | $40.65 | $40.65 | $40.65 | $33.71 | 0 |
| 2021-09-03 | $41.16 | $41.16 | $41.16 | $41.16 | $34.13 | 0 |
| 2021-09-02 | $41.14 | $41.14 | $41.14 | $41.14 | $34.12 | 0 |
| 2021-09-01 | $40.78 | $40.78 | $40.78 | $40.78 | $33.82 | 0 |
| 2021-08-31 | $40.44 | $40.44 | $40.44 | $40.44 | $33.54 | 0 |
| 2021-08-30 | $40.29 | $40.29 | $40.29 | $40.29 | $33.41 | 0 |
| 2021-08-27 | $40.28 | $40.28 | $40.28 | $40.28 | $33.40 | 0 |
| 2021-08-26 | $39.34 | $39.34 | $39.34 | $39.34 | $32.63 | 0 |
| 2021-08-25 | $39.61 | $39.61 | $39.61 | $39.61 | $32.85 | 0 |
| 2021-08-24 | $39.33 | $39.33 | $39.33 | $39.33 | $32.62 | 0 |
| 2021-08-23 | $38.80 | $38.80 | $38.80 | $38.80 | $32.18 | 0 |
| 2021-08-20 | $38.02 | $38.02 | $38.02 | $38.02 | $31.53 | 0 |
| 2021-08-19 | $37.41 | $37.41 | $37.41 | $37.41 | $31.02 | 0 |
| 2021-08-18 | $37.84 | $37.84 | $37.84 | $37.84 | $31.38 | 0 |
| 2021-08-17 | $38.08 | $38.08 | $38.08 | $38.08 | $31.58 | 0 |
| 2021-08-16 | $38.61 | $38.61 | $38.61 | $38.61 | $32.02 | 0 |
| 2021-08-13 | $39.00 | $39.00 | $39.00 | $39.00 | $32.34 | 0 |
| 2021-08-12 | $39.30 | $39.30 | $39.30 | $39.30 | $32.59 | 0 |
| 2021-08-11 | $39.47 | $39.47 | $39.47 | $39.47 | $32.73 | 0 |
| 2021-08-10 | $39.44 | $39.44 | $39.44 | $39.44 | $32.71 | 0 |
| 2021-08-09 | $39.61 | $39.61 | $39.61 | $39.61 | $32.85 | 0 |
| 2021-08-06 | $39.88 | $39.88 | $39.88 | $39.88 | $33.07 | 0 |
| 2021-08-05 | $39.88 | $39.88 | $39.88 | $39.88 | $33.07 | 0 |
| 2021-08-04 | $39.35 | $39.35 | $39.35 | $39.35 | $32.63 | 0 |
| 2021-08-03 | $39.72 | $39.72 | $39.72 | $39.72 | $32.94 | 0 |
| 2021-08-02 | $39.74 | $39.74 | $39.74 | $39.74 | $32.96 | 0 |
| 2021-07-30 | $39.79 | $39.79 | $39.79 | $39.79 | $33.00 | 0 |
| 2021-07-29 | $39.96 | $39.96 | $39.96 | $39.96 | $33.14 | 0 |
| 2021-07-28 | $39.60 | $39.60 | $39.60 | $39.60 | $32.84 | 0 |
| 2021-07-27 | $38.93 | $38.93 | $38.93 | $38.93 | $32.29 | 0 |
| 2021-07-26 | $39.45 | $39.45 | $39.45 | $39.45 | $32.72 | 0 |
| 2021-07-23 | $39.76 | $39.76 | $39.76 | $39.76 | $32.97 | 0 |
| 2021-07-22 | $39.54 | $39.54 | $39.54 | $39.54 | $32.79 | 0 |
| 2021-07-21 | $39.75 | $39.75 | $39.75 | $39.75 | $32.97 | 0 |
| 2021-07-20 | $38.97 | $38.97 | $38.97 | $38.97 | $32.32 | 0 |
| 2021-07-19 | $37.87 | $37.87 | $37.87 | $37.87 | $31.41 | 0 |
| 2021-07-16 | $38.11 | $38.11 | $38.11 | $38.11 | $31.61 | 0 |
| 2021-07-15 | $38.36 | $38.36 | $38.36 | $38.36 | $31.81 | 0 |
| 2021-07-14 | $38.69 | $38.69 | $38.69 | $38.69 | $32.09 | 0 |
| 2021-07-13 | $39.34 | $39.34 | $39.34 | $39.34 | $32.63 | 0 |
| 2021-07-12 | $40.04 | $40.04 | $40.04 | $40.04 | $33.21 | 0 |
| 2021-07-09 | $40.03 | $40.03 | $40.03 | $40.03 | $33.20 | 0 |
| 2021-07-08 | $39.29 | $39.29 | $39.29 | $39.29 | $32.58 | 0 |
| 2021-07-07 | $39.69 | $39.69 | $39.69 | $39.69 | $32.92 | 0 |
| 2021-07-06 | $40.22 | $40.22 | $40.22 | $40.22 | $33.36 | 0 |
| 2021-07-02 | $40.49 | $40.49 | $40.49 | $40.49 | $33.58 | 0 |
| 2021-07-01 | $40.72 | $40.72 | $40.72 | $40.72 | $33.77 | 0 |
| 2021-06-30 | $40.41 | $40.41 | $40.41 | $40.41 | $33.51 | 0 |
| 2021-06-29 | $40.60 | $40.60 | $40.60 | $40.60 | $33.67 | 0 |
| 2021-06-28 | $40.78 | $40.78 | $40.78 | $40.78 | $33.82 | 0 |
| 2021-06-25 | $40.92 | $40.92 | $40.92 | $40.92 | $33.94 | 0 |
| 2021-06-24 | $40.70 | $40.70 | $40.70 | $40.70 | $33.75 | 0 |
| 2021-06-23 | $40.18 | $40.18 | $40.18 | $40.18 | $33.32 | 0 |
| 2021-06-22 | $40.02 | $40.02 | $40.02 | $40.02 | $33.19 | 0 |
| 2021-06-21 | $39.73 | $39.73 | $39.73 | $39.73 | $32.95 | 0 |
| 2021-06-18 | $39.14 | $39.14 | $39.14 | $39.14 | $32.46 | 0 |
| 2021-06-17 | $39.62 | $39.62 | $39.62 | $39.62 | $32.86 | 0 |
| 2021-06-16 | $39.52 | $39.52 | $39.52 | $39.52 | $32.77 | 0 |
| 2021-06-15 | $39.56 | $39.56 | $39.56 | $39.56 | $32.81 | 0 |
| 2021-06-14 | $39.87 | $39.87 | $39.87 | $39.87 | $33.06 | 0 |
| 2021-06-11 | $39.94 | $39.94 | $39.94 | $39.94 | $33.12 | 0 |
| 2021-06-10 | $39.55 | $39.55 | $39.55 | $39.55 | $32.80 | 0 |
| 2021-06-09 | $39.48 | $39.48 | $39.48 | $39.48 | $32.74 | 0 |
| 2021-06-08 | $39.82 | $39.82 | $39.82 | $39.82 | $33.02 | 0 |
| 2021-06-07 | $39.19 | $39.19 | $39.19 | $39.19 | $32.50 | 0 |
| 2021-06-04 | $38.67 | $38.67 | $38.67 | $38.67 | $32.07 | 0 |
| 2021-06-03 | $38.36 | $38.36 | $38.36 | $38.36 | $31.81 | 0 |
| 2021-06-02 | $38.76 | $38.76 | $38.76 | $38.76 | $32.14 | 0 |
| 2021-06-01 | $38.82 | $38.82 | $38.82 | $38.82 | $32.19 | 0 |
| 2021-05-28 | $38.68 | $38.68 | $38.68 | $38.68 | $32.08 | 0 |
| 2021-05-27 | $38.80 | $38.80 | $38.80 | $38.80 | $32.18 | 0 |
| 2021-05-26 | $38.65 | $38.65 | $38.65 | $38.65 | $32.05 | 0 |
| 2021-05-25 | $37.96 | $37.96 | $37.96 | $37.96 | $31.48 | 0 |
| 2021-05-24 | $37.98 | $37.98 | $37.98 | $37.98 | $31.50 | 0 |
| 2021-05-21 | $37.74 | $37.74 | $37.74 | $37.74 | $31.30 | 0 |
| 2021-05-20 | $37.86 | $37.86 | $37.86 | $37.86 | $31.40 | 0 |
| 2021-05-19 | $37.37 | $37.37 | $37.37 | $37.37 | $30.99 | 0 |
| 2021-05-18 | $37.63 | $37.63 | $37.63 | $37.63 | $31.21 | 0 |
| 2021-05-17 | $37.73 | $37.73 | $37.73 | $37.73 | $31.29 | 0 |
| 2021-05-14 | $37.99 | $37.99 | $37.99 | $37.99 | $31.51 | 0 |
| 2021-05-13 | $37.05 | $37.05 | $37.05 | $37.05 | $30.73 | 0 |
| 2021-05-12 | $36.82 | $36.82 | $36.82 | $36.82 | $30.54 | 0 |
| 2021-05-11 | $38.21 | $38.21 | $38.21 | $38.21 | $31.69 | 0 |
| 2021-05-10 | $38.38 | $38.38 | $38.38 | $38.38 | $31.83 | 0 |
| 2021-05-07 | $39.49 | $39.49 | $39.49 | $39.49 | $32.75 | 0 |
| 2021-05-06 | $39.01 | $39.01 | $39.01 | $39.01 | $32.35 | 0 |
| 2021-05-05 | $39.51 | $39.51 | $39.51 | $39.51 | $32.77 | 0 |
| 2021-05-04 | $39.91 | $39.91 | $39.91 | $39.91 | $33.10 | 0 |
| 2021-05-03 | $40.68 | $40.68 | $40.68 | $40.68 | $33.74 | 0 |
| 2021-04-30 | $40.90 | $40.90 | $40.90 | $40.90 | $33.92 | 0 |
| 2021-04-29 | $41.46 | $41.46 | $41.46 | $41.46 | $34.38 | 0 |
| 2021-04-28 | $41.68 | $41.68 | $41.68 | $41.68 | $34.57 | 0 |
| 2021-04-27 | $41.72 | $41.72 | $41.72 | $41.72 | $34.60 | 0 |
| 2021-04-26 | $41.79 | $41.79 | $41.79 | $41.79 | $34.66 | 0 |
| 2021-04-23 | $41.03 | $41.03 | $41.03 | $41.03 | $34.03 | 0 |
| 2021-04-22 | $40.46 | $40.46 | $40.46 | $40.46 | $33.55 | 0 |
| 2021-04-21 | $40.30 | $40.30 | $40.30 | $40.30 | $33.42 | 0 |
| 2021-04-20 | $39.57 | $39.57 | $39.57 | $39.57 | $32.82 | 0 |
| 2021-04-19 | $40.18 | $40.18 | $40.18 | $40.18 | $33.32 | 0 |
| 2021-04-16 | $40.72 | $40.72 | $40.72 | $40.72 | $33.77 | 0 |
| 2021-04-15 | $40.63 | $40.63 | $40.63 | $40.63 | $33.70 | 0 |
| 2021-04-14 | $40.32 | $40.32 | $40.32 | $40.32 | $33.44 | 0 |
| 2021-04-13 | $40.22 | $40.22 | $40.22 | $40.22 | $33.36 | 0 |
| 2021-04-12 | $40.20 | $40.20 | $40.20 | $40.20 | $33.34 | 0 |
| 2021-04-09 | $40.29 | $40.29 | $40.29 | $40.29 | $33.41 | 0 |
| 2021-04-08 | $40.24 | $40.24 | $40.24 | $40.24 | $33.37 | 0 |
| 2021-04-07 | $39.71 | $39.71 | $39.71 | $39.71 | $32.93 | 0 |
| 2021-04-06 | $40.31 | $40.31 | $40.31 | $40.31 | $33.43 | 0 |
| 2021-04-05 | $40.40 | $40.40 | $40.40 | $40.40 | $33.50 | 0 |
| 2021-04-01 | $40.17 | $40.17 | $40.17 | $40.17 | $33.31 | 0 |
| 2021-03-31 | $39.41 | $39.41 | $39.41 | $39.41 | $32.68 | 0 |
| 2021-03-30 | $38.85 | $38.85 | $38.85 | $38.85 | $32.22 | 0 |
| 2021-03-29 | $38.41 | $38.41 | $38.41 | $38.41 | $31.85 | 0 |
| 2021-03-26 | $39.55 | $39.55 | $39.55 | $39.55 | $32.80 | 0 |
| 2021-03-25 | $38.93 | $38.93 | $38.93 | $38.93 | $32.29 | 0 |
| 2021-03-24 | $38.34 | $38.34 | $38.34 | $38.34 | $31.80 | 0 |
| 2021-03-23 | $39.49 | $39.49 | $39.49 | $39.49 | $32.75 | 0 |
| 2021-03-22 | $40.82 | $40.82 | $40.82 | $40.82 | $33.85 | 0 |
| 2021-03-19 | $40.77 | $40.77 | $40.77 | $40.77 | $33.81 | 0 |
| 2021-03-18 | $40.28 | $40.28 | $40.28 | $40.28 | $33.40 | 0 |
| 2021-03-17 | $41.91 | $41.91 | $41.91 | $41.91 | $34.76 | 0 |
| 2021-03-16 | $41.58 | $41.58 | $41.58 | $41.58 | $34.48 | 0 |
| 2021-03-15 | $42.21 | $42.21 | $42.21 | $42.21 | $35.01 | 0 |
| 2021-03-12 | $41.65 | $41.65 | $41.65 | $41.65 | $34.54 | 0 |
| 2021-03-11 | $41.59 | $41.59 | $41.59 | $41.59 | $34.49 | 0 |
| 2021-03-10 | $40.45 | $40.45 | $40.45 | $40.45 | $33.55 | 0 |
| 2021-03-09 | $40.12 | $40.12 | $40.12 | $40.12 | $33.27 | 0 |
| 2021-03-08 | $39.05 | $39.05 | $39.05 | $39.05 | $32.38 | 0 |
| 2021-03-05 | $39.41 | $39.41 | $39.41 | $39.41 | $32.68 | 0 |
| 2021-03-04 | $38.65 | $38.65 | $38.65 | $38.65 | $32.05 | 0 |
| 2021-03-03 | $40.02 | $40.02 | $40.02 | $40.02 | $33.19 | 0 |
| 2021-03-02 | $41.22 | $41.22 | $41.22 | $41.22 | $34.18 | 0 |
| 2021-03-01 | $42.12 | $42.12 | $42.12 | $42.12 | $34.93 | 0 |
| 2021-02-26 | $40.63 | $40.63 | $40.63 | $40.63 | $33.70 | 0 |
| 2021-02-25 | $40.53 | $40.53 | $40.53 | $40.53 | $33.61 | 0 |
| 2021-02-24 | $42.28 | $42.28 | $42.28 | $42.28 | $35.06 | 0 |
| 2021-02-23 | $41.66 | $41.66 | $41.66 | $41.66 | $34.55 | 0 |
| 2021-02-22 | $42.31 | $42.31 | $42.31 | $42.31 | $35.09 | 0 |
| 2021-02-19 | $43.36 | $43.36 | $43.36 | $43.36 | $35.96 | 0 |
| 2021-02-18 | $42.53 | $42.53 | $42.53 | $42.53 | $35.27 | 0 |
| 2021-02-17 | $43.23 | $43.23 | $43.23 | $43.23 | $35.85 | 0 |
| 2021-02-16 | $43.58 | $43.58 | $43.58 | $43.58 | $36.14 | 0 |
| 2021-02-12 | $44.05 | $44.05 | $44.05 | $44.05 | $36.53 | 0 |
| 2021-02-11 | $43.80 | $43.80 | $43.80 | $43.80 | $36.32 | 0 |
| 2021-02-10 | $43.61 | $43.61 | $43.61 | $43.61 | $36.17 | 0 |
| 2021-02-09 | $43.78 | $43.78 | $43.78 | $43.78 | $36.31 | 0 |
| 2021-02-08 | $43.69 | $43.69 | $43.69 | $43.69 | $36.23 | 0 |
| 2021-02-05 | $42.87 | $42.87 | $42.87 | $42.87 | $35.55 | 0 |
| 2021-02-04 | $42.10 | $42.10 | $42.10 | $42.10 | $34.91 | 0 |
| 2021-02-03 | $41.20 | $41.20 | $41.20 | $41.20 | $34.17 | 0 |
| 2021-02-02 | $41.21 | $41.21 | $41.21 | $41.21 | $34.18 | 0 |
| 2021-02-01 | $40.18 | $40.18 | $40.18 | $40.18 | $33.32 | 0 |
| 2021-01-29 | $39.39 | $39.39 | $39.39 | $39.39 | $32.67 | 0 |
| 2021-01-28 | $40.05 | $40.05 | $40.05 | $40.05 | $33.21 | 0 |
| 2021-01-27 | $39.73 | $39.73 | $39.73 | $39.73 | $32.95 | 0 |
| 2021-01-26 | $41.23 | $41.23 | $41.23 | $41.23 | $34.19 | 0 |
| 2021-01-25 | $41.56 | $41.56 | $41.56 | $41.56 | $34.47 | 0 |
| 2021-01-22 | $41.64 | $41.64 | $41.64 | $41.64 | $34.53 | 0 |
| 2021-01-21 | $41.26 | $41.26 | $41.26 | $41.26 | $34.22 | 0 |
| 2021-01-20 | $41.47 | $41.47 | $41.47 | $41.47 | $34.39 | 0 |
| 2021-01-19 | $41.12 | $41.12 | $41.12 | $41.12 | $34.10 | 0 |
| 2021-01-15 | $40.46 | $40.46 | $40.46 | $40.46 | $33.55 | 0 |
| 2021-01-14 | $41.14 | $41.14 | $41.14 | $41.14 | $34.12 | 0 |
| 2021-01-13 | $40.50 | $40.50 | $40.50 | $40.50 | $33.59 | 0 |
| 2021-01-12 | $40.77 | $40.77 | $40.77 | $40.77 | $33.81 | 0 |
| 2021-01-11 | $40.23 | $40.23 | $40.23 | $40.23 | $33.36 | 0 |
| 2021-01-08 | $40.14 | $40.14 | $40.14 | $40.14 | $33.29 | 0 |
| 2021-01-07 | $40.04 | $40.04 | $40.04 | $40.04 | $33.21 | 0 |
| 2021-01-06 | $39.18 | $39.18 | $39.18 | $39.18 | $32.49 | 0 |
| 2021-01-05 | $38.33 | $38.33 | $38.33 | $38.33 | $31.79 | 0 |
| 2021-01-04 | $37.85 | $37.85 | $37.85 | $37.85 | $31.39 | 0 |
| 2020-12-31 | $38.67 | $38.67 | $38.67 | $38.67 | $32.07 | 0 |
| 2020-12-30 | $38.64 | $38.64 | $38.64 | $38.64 | $32.04 | 0 |
| 2020-12-29 | $38.25 | $38.25 | $38.25 | $38.25 | $31.72 | 0 |
| 2020-12-28 | $38.83 | $38.83 | $38.83 | $38.83 | $32.20 | 0 |
| 2020-12-24 | $39.24 | $39.24 | $39.24 | $39.24 | $32.54 | 0 |
| 2020-12-23 | $39.29 | $39.29 | $39.29 | $39.29 | $32.58 | 0 |
| 2020-12-22 | $39.33 | $39.33 | $39.33 | $39.33 | $32.62 | 0 |
| 2020-12-21 | $38.59 | $38.59 | $38.59 | $38.59 | $32.00 | 0 |
| 2020-12-18 | $38.45 | $38.45 | $38.45 | $38.45 | $31.89 | 0 |
| 2020-12-17 | $38.23 | $38.23 | $38.23 | $38.23 | $31.70 | 0 |
| 2020-12-16 | $37.45 | $37.45 | $37.45 | $37.45 | $31.06 | 0 |
| 2020-12-15 | $37.39 | $37.39 | $37.39 | $37.39 | $31.01 | 0 |
| 2020-12-14 | $36.80 | $36.80 | $36.80 | $36.80 | $30.52 | 0 |
| 2020-12-11 | $36.50 | $36.50 | $36.50 | $36.50 | $30.27 | 0 |
| 2020-12-10 | $36.76 | $36.76 | $36.76 | $36.76 | $30.49 | 0 |
| 2020-12-09 | $38.77 | $38.77 | $38.77 | $38.77 | $29.89 | 0 |
| 2020-12-08 | $39.19 | $39.19 | $39.19 | $39.19 | $30.22 | 0 |
| 2020-12-07 | $38.69 | $38.69 | $38.69 | $38.69 | $29.83 | 0 |
| 2020-12-04 | $38.53 | $38.53 | $38.53 | $38.53 | $29.71 | 0 |
| 2020-12-03 | $37.96 | $37.96 | $37.96 | $37.96 | $29.27 | 0 |
| 2020-12-02 | $37.81 | $37.81 | $37.81 | $37.81 | $29.15 | 0 |
| 2020-12-01 | $38.05 | $38.05 | $38.05 | $38.05 | $29.34 | 0 |
| 2020-11-30 | $37.69 | $37.69 | $37.69 | $37.69 | $29.06 | 0 |
| 2020-11-27 | $37.96 | $37.96 | $37.96 | $37.96 | $29.27 | 0 |
| 2020-11-25 | $37.59 | $37.59 | $37.59 | $37.59 | $28.98 | 0 |
| 2020-11-24 | $37.67 | $37.67 | $37.67 | $37.67 | $29.05 | 0 |
| 2020-11-23 | $37.43 | $37.43 | $37.43 | $37.43 | $28.86 | 0 |
| 2020-11-20 | $36.97 | $36.97 | $36.97 | $36.97 | $28.51 | 0 |
| 2020-11-19 | $36.78 | $36.78 | $36.78 | $36.78 | $28.36 | 0 |
| 2020-11-18 | $36.40 | $36.40 | $36.40 | $36.40 | $28.07 | 0 |
| 2020-11-17 | $36.69 | $36.69 | $36.69 | $36.69 | $28.29 | 0 |
| 2020-11-16 | $36.46 | $36.46 | $36.46 | $36.46 | $28.11 | 0 |
| 2020-11-13 | $36.10 | $36.10 | $36.10 | $36.10 | $27.84 | 0 |
| 2020-11-12 | $35.79 | $35.79 | $35.79 | $35.79 | $27.60 | 0 |
| 2020-11-11 | $36.18 | $36.18 | $36.18 | $36.18 | $27.90 | 0 |
| 2020-11-10 | $35.84 | $35.84 | $35.84 | $35.84 | $27.64 | 0 |
| 2020-11-09 | $35.94 | $35.94 | $35.94 | $35.94 | $27.71 | 0 |
| 2020-11-06 | $36.01 | $36.01 | $36.01 | $36.01 | $27.77 | 0 |
| 2020-11-05 | $36.24 | $36.24 | $36.24 | $36.24 | $27.94 | 0 |
| 2020-11-04 | $35.31 | $35.31 | $35.31 | $35.31 | $27.23 | 0 |
| 2020-11-03 | $34.41 | $34.41 | $34.41 | $34.41 | $26.53 | 0 |
| 2020-11-02 | $33.54 | $33.54 | $33.54 | $33.54 | $25.86 | 0 |
| 2020-10-30 | $33.12 | $33.12 | $33.12 | $33.12 | $25.54 | 0 |
| 2020-10-29 | $33.75 | $33.75 | $33.75 | $33.75 | $26.02 | 0 |
| 2020-10-28 | $33.43 | $33.43 | $33.43 | $33.43 | $25.78 | 0 |
| 2020-10-27 | $34.09 | $34.09 | $34.09 | $34.09 | $26.29 | 0 |
| 2020-10-26 | $34.21 | $34.21 | $34.21 | $34.21 | $26.38 | 0 |
| 2020-10-23 | $34.76 | $34.76 | $34.76 | $34.76 | $26.80 | 0 |
| 2020-10-22 | $34.38 | $34.38 | $34.38 | $34.38 | $26.51 | 0 |
| 2020-10-21 | $33.94 | $33.94 | $33.94 | $33.94 | $26.17 | 0 |
| 2020-10-20 | $34.46 | $34.46 | $34.46 | $34.46 | $26.57 | 0 |
| 2020-10-19 | $34.53 | $34.53 | $34.53 | $34.53 | $26.63 | 0 |
| 2020-10-16 | $34.98 | $34.98 | $34.98 | $34.98 | $26.97 | 0 |
| 2020-10-15 | $35.04 | $35.04 | $35.04 | $35.04 | $27.02 | 0 |
| 2020-10-14 | $34.85 | $34.85 | $34.85 | $34.85 | $26.87 | 0 |
| 2020-10-13 | $35.04 | $35.04 | $35.04 | $35.04 | $27.02 | 0 |
| 2020-10-12 | $34.87 | $34.87 | $34.87 | $34.87 | $26.89 | 0 |
| 2020-10-09 | $34.58 | $34.58 | $34.58 | $34.58 | $26.66 | 0 |
| 2020-10-08 | $34.17 | $34.17 | $34.17 | $34.17 | $26.35 | 0 |
| 2020-10-07 | $33.96 | $33.96 | $33.96 | $33.96 | $26.19 | 0 |
| 2020-10-06 | $33.18 | $33.18 | $33.18 | $33.18 | $25.58 | 0 |
| 2020-10-05 | $33.34 | $33.34 | $33.34 | $33.34 | $25.71 | 0 |
| 2020-10-02 | $32.32 | $32.32 | $32.32 | $32.32 | $24.92 | 0 |
| 2020-10-01 | $32.45 | $32.45 | $32.45 | $32.45 | $25.02 | 0 |
| 2020-09-30 | $31.88 | $31.88 | $31.88 | $31.88 | $24.58 | 0 |
| 2020-09-29 | $31.69 | $31.69 | $31.69 | $31.69 | $24.44 | 0 |
| 2020-09-28 | $31.62 | $31.62 | $31.62 | $31.62 | $24.38 | 0 |
| 2020-09-25 | $31.05 | $31.05 | $31.05 | $31.05 | $23.94 | 0 |
| 2020-09-24 | $30.52 | $30.52 | $30.52 | $30.52 | $23.53 | 0 |
| 2020-09-23 | $30.66 | $30.66 | $30.66 | $30.66 | $23.64 | 0 |
| 2020-09-22 | $31.35 | $31.35 | $31.35 | $31.35 | $24.17 | 0 |
| 2020-09-21 | $30.83 | $30.83 | $30.83 | $30.83 | $23.77 | 0 |
| 2020-09-18 | $31.53 | $31.53 | $31.53 | $31.53 | $24.31 | 0 |
| 2020-09-17 | $31.61 | $31.61 | $31.61 | $31.61 | $24.37 | 0 |
| 2020-09-16 | $31.82 | $31.82 | $31.82 | $31.82 | $24.54 | 0 |
| 2020-09-15 | $31.64 | $31.64 | $31.64 | $31.64 | $24.40 | 0 |
| 2020-09-14 | $31.46 | $31.46 | $31.46 | $31.46 | $24.26 | 0 |
| 2020-09-11 | $30.55 | $30.55 | $30.55 | $30.55 | $23.56 | 0 |
| 2020-09-10 | $30.75 | $30.75 | $30.75 | $30.75 | $23.71 | 0 |
| 2020-09-09 | $31.01 | $31.01 | $31.01 | $31.01 | $23.91 | 0 |
| 2020-09-08 | $30.37 | $30.37 | $30.37 | $30.37 | $23.42 | 0 |
| 2020-09-04 | $30.91 | $30.91 | $30.91 | $30.91 | $23.83 | 0 |
| 2020-09-03 | $31.27 | $31.27 | $31.27 | $31.27 | $24.11 | 0 |
| 2020-09-02 | $32.70 | $32.70 | $32.70 | $32.70 | $25.21 | 0 |
| 2020-09-01 | $32.50 | $32.50 | $32.50 | $32.50 | $25.06 | 0 |
| 2020-08-31 | $31.90 | $31.90 | $31.90 | $31.90 | $24.60 | 0 |
| 2020-08-28 | $32.07 | $32.07 | $32.07 | $32.07 | $24.73 | 0 |
| 2020-08-27 | $31.83 | $31.83 | $31.83 | $31.83 | $24.54 | 0 |
| 2020-08-26 | $31.84 | $31.84 | $31.84 | $31.84 | $24.55 | 0 |
| 2020-08-25 | $31.91 | $31.91 | $31.91 | $31.91 | $24.61 | 0 |
| 2020-08-24 | $31.76 | $31.76 | $31.76 | $31.76 | $24.49 | 0 |
| 2020-08-21 | $31.63 | $31.63 | $31.63 | $31.63 | $24.39 | 0 |
| 2020-08-20 | $31.72 | $31.72 | $31.72 | $31.72 | $24.46 | 0 |
| 2020-08-19 | $31.72 | $31.72 | $31.72 | $31.72 | $24.46 | 0 |
| 2020-08-18 | $31.66 | $31.66 | $31.66 | $31.66 | $24.41 | 0 |
| 2020-08-17 | $31.91 | $31.91 | $31.91 | $31.91 | $24.61 | 0 |
| 2020-08-14 | $31.54 | $31.54 | $31.54 | $31.54 | $24.32 | 0 |
| 2020-08-13 | $31.74 | $31.74 | $31.74 | $31.74 | $24.47 | 0 |
| 2020-08-12 | $31.51 | $31.51 | $31.51 | $31.51 | $24.30 | 0 |
| 2020-08-11 | $31.16 | $31.16 | $31.16 | $31.16 | $24.03 | 0 |
| 2020-08-10 | $31.36 | $31.36 | $31.36 | $31.36 | $24.18 | 0 |
| 2020-08-07 | $31.56 | $31.56 | $31.56 | $31.56 | $24.34 | 0 |
| 2020-08-06 | $31.39 | $31.39 | $31.39 | $31.39 | $24.20 | 0 |
| 2020-08-05 | $31.30 | $31.30 | $31.30 | $31.30 | $24.13 | 0 |
| 2020-08-04 | $30.91 | $30.91 | $30.91 | $30.91 | $23.83 | 0 |
| 2020-08-03 | $30.92 | $30.92 | $30.92 | $30.92 | $23.84 | 0 |
| 2020-07-31 | $30.10 | $30.10 | $30.10 | $30.10 | $23.21 | 0 |
| 2020-07-30 | $30.35 | $30.35 | $30.35 | $30.35 | $23.40 | 0 |
| 2020-07-29 | $30.29 | $30.29 | $30.29 | $30.29 | $23.36 | 0 |
| 2020-07-28 | $29.78 | $29.78 | $29.78 | $29.78 | $22.96 | 0 |
| 2020-07-27 | $30.09 | $30.09 | $30.09 | $30.09 | $23.20 | 0 |
| 2020-07-24 | $29.61 | $29.61 | $29.61 | $29.61 | $22.83 | 0 |
| 2020-07-23 | $29.92 | $29.92 | $29.92 | $29.92 | $23.07 | 0 |
| 2020-07-22 | $30.01 | $30.01 | $30.01 | $30.01 | $23.14 | 0 |
| 2020-07-21 | $29.91 | $29.91 | $29.91 | $29.91 | $23.06 | 0 |
| 2020-07-20 | $29.81 | $29.81 | $29.81 | $29.81 | $22.99 | 0 |
| 2020-07-17 | $29.46 | $29.46 | $29.46 | $29.46 | $22.72 | 0 |
| 2020-07-16 | $29.22 | $29.22 | $29.22 | $29.22 | $22.53 | 0 |
| 2020-07-15 | $29.48 | $29.48 | $29.48 | $29.48 | $22.73 | 0 |
| 2020-07-14 | $28.55 | $28.55 | $28.55 | $28.55 | $22.01 | 0 |
| 2020-07-13 | $28.01 | $28.01 | $28.01 | $28.01 | $21.60 | 0 |
| 2020-07-10 | $28.78 | $28.78 | $28.78 | $28.78 | $22.19 | 0 |
| 2020-07-09 | $28.69 | $28.69 | $28.69 | $28.69 | $22.12 | 0 |
| 2020-07-08 | $28.81 | $28.81 | $28.81 | $28.81 | $22.21 | 0 |
| 2020-07-07 | $28.36 | $28.36 | $28.36 | $28.36 | $21.87 | 0 |
| 2020-07-06 | $28.71 | $28.71 | $28.71 | $28.71 | $22.14 | 0 |
| 2020-07-02 | $28.32 | $28.32 | $28.32 | $28.32 | $21.84 | 0 |
| 2020-07-01 | $28.20 | $28.20 | $28.20 | $28.20 | $21.74 | 0 |
| 2020-06-30 | $28.24 | $28.24 | $28.24 | $28.24 | $21.78 | 0 |
| 2020-06-29 | $27.80 | $27.80 | $27.80 | $27.80 | $21.44 | 0 |
| 2020-06-26 | $27.47 | $27.47 | $27.47 | $27.47 | $21.18 | 0 |
| 2020-06-25 | $28.07 | $28.07 | $28.07 | $28.07 | $21.64 | 0 |
| 2020-06-24 | $27.68 | $27.68 | $27.68 | $27.68 | $21.34 | 0 |
| 2020-06-23 | $28.60 | $28.60 | $28.60 | $28.60 | $22.05 | 0 |
| 2020-06-22 | $28.46 | $28.46 | $28.46 | $28.46 | $21.94 | 0 |
| 2020-06-19 | $28.08 | $28.08 | $28.08 | $28.08 | $21.65 | 0 |
| 2020-06-18 | $28.02 | $28.02 | $28.02 | $28.02 | $21.61 | 0 |
| 2020-06-17 | $27.85 | $27.85 | $27.85 | $27.85 | $21.47 | 0 |
| 2020-06-16 | $28.02 | $28.02 | $28.02 | $28.02 | $21.61 | 0 |
| 2020-06-15 | $27.37 | $27.37 | $27.37 | $27.37 | $21.10 | 0 |
| 2020-06-12 | $26.64 | $26.64 | $26.64 | $26.64 | $20.54 | 0 |
| 2020-06-11 | $26.13 | $26.13 | $26.13 | $26.13 | $20.15 | 0 |
| 2020-06-10 | $27.90 | $27.90 | $27.90 | $27.90 | $21.51 | 0 |
| 2020-06-09 | $28.22 | $28.22 | $28.22 | $28.22 | $21.76 | 0 |
| 2020-06-08 | $28.58 | $28.58 | $28.58 | $28.58 | $22.04 | 0 |
| 2020-06-05 | $28.33 | $28.33 | $28.33 | $28.33 | $21.84 | 0 |
| 2020-06-04 | $27.66 | $27.66 | $27.66 | $27.66 | $21.33 | 0 |
| 2020-06-03 | $28.00 | $28.00 | $28.00 | $28.00 | $21.59 | 0 |
| 2020-06-02 | $27.50 | $27.50 | $27.50 | $27.50 | $21.20 | 0 |
| 2020-06-01 | $27.24 | $27.24 | $27.24 | $27.24 | $21.00 | 0 |
| 2020-05-29 | $26.86 | $26.86 | $26.86 | $26.86 | $20.71 | 0 |
| 2020-05-28 | $26.66 | $26.66 | $26.66 | $26.66 | $20.56 | 0 |
| 2020-05-27 | $27.17 | $27.17 | $27.17 | $27.17 | $20.95 | 0 |
| 2020-05-26 | $26.64 | $26.64 | $26.64 | $26.64 | $20.54 | 0 |
| 2020-05-22 | $26.26 | $26.26 | $26.26 | $26.26 | $20.25 | 0 |
| 2020-05-21 | $25.89 | $25.89 | $25.89 | $25.89 | $19.96 | 0 |
| 2020-05-20 | $25.79 | $25.79 | $25.79 | $25.79 | $19.89 | 0 |
| 2020-05-19 | $25.26 | $25.26 | $25.26 | $25.26 | $19.48 | 0 |
| 2020-05-18 | $25.53 | $25.53 | $25.53 | $25.53 | $19.69 | 0 |
| 2020-05-15 | $24.61 | $24.61 | $24.61 | $24.61 | $18.98 | 0 |
| 2020-05-14 | $24.12 | $24.12 | $24.12 | $24.12 | $18.60 | 0 |
| 2020-05-13 | $23.90 | $23.90 | $23.90 | $23.90 | $18.43 | 0 |
| 2020-05-12 | $24.59 | $24.59 | $24.59 | $24.59 | $18.96 | 0 |
| 2020-05-11 | $25.19 | $25.19 | $25.19 | $25.19 | $19.42 | 0 |
| 2020-05-08 | $25.02 | $25.02 | $25.02 | $25.02 | $19.29 | 0 |
| 2020-05-07 | $24.40 | $24.40 | $24.40 | $24.40 | $18.81 | 0 |
| 2020-05-06 | $23.96 | $23.96 | $23.96 | $23.96 | $18.48 | 0 |
| 2020-05-05 | $23.74 | $23.74 | $23.74 | $23.74 | $18.31 | 0 |
| 2020-05-04 | $23.19 | $23.19 | $23.19 | $23.19 | $17.88 | 0 |
| 2020-05-01 | $22.99 | $22.99 | $22.99 | $22.99 | $17.73 | 0 |
| 2020-04-30 | $23.83 | $23.83 | $23.83 | $23.83 | $18.37 | 0 |
| 2020-04-29 | $24.50 | $24.50 | $24.50 | $24.50 | $18.89 | 0 |
| 2020-04-28 | $23.58 | $23.58 | $23.58 | $23.58 | $18.18 | 0 |
| 2020-04-27 | $23.67 | $23.67 | $23.67 | $23.67 | $18.25 | 0 |
| 2020-04-24 | $22.92 | $22.92 | $22.92 | $22.92 | $17.67 | 0 |
| 2020-04-23 | $22.48 | $22.48 | $22.48 | $22.48 | $17.33 | 0 |
| 2020-04-22 | $22.32 | $22.32 | $22.32 | $22.32 | $17.21 | 0 |
| 2020-04-21 | $21.89 | $21.89 | $21.89 | $21.89 | $16.88 | 0 |
| 2020-04-20 | $22.70 | $22.70 | $22.70 | $22.70 | $17.50 | 0 |
| 2020-04-17 | $22.69 | $22.69 | $22.69 | $22.69 | $17.50 | 0 |
| 2020-04-16 | $21.88 | $21.88 | $21.88 | $21.88 | $16.87 | 0 |
| 2020-04-15 | $21.71 | $21.71 | $21.71 | $21.71 | $16.74 | 0 |
| 2020-04-14 | $22.30 | $22.30 | $22.30 | $22.30 | $17.20 | 0 |
| 2020-04-13 | $21.66 | $21.66 | $21.66 | $21.66 | $16.70 | 0 |
| 2020-04-09 | $22.02 | $22.02 | $22.02 | $22.02 | $16.98 | 0 |
| 2020-04-08 | $21.33 | $21.33 | $21.33 | $21.33 | $16.45 | 0 |
| 2020-04-07 | $20.36 | $20.36 | $20.36 | $20.36 | $15.70 | 0 |
| 2020-04-06 | $20.37 | $20.37 | $20.37 | $20.37 | $15.71 | 0 |
| 2020-04-03 | $18.92 | $18.92 | $18.92 | $18.92 | $14.59 | 0 |
| 2020-04-02 | $19.40 | $19.40 | $19.40 | $19.40 | $14.96 | 0 |
| 2020-04-01 | $19.22 | $19.22 | $19.22 | $19.22 | $14.82 | 0 |
| 2020-03-31 | $20.43 | $20.43 | $20.43 | $20.43 | $15.75 | 0 |
| 2020-03-30 | $20.71 | $20.71 | $20.71 | $20.71 | $15.97 | 0 |
| 2020-03-27 | $20.30 | $20.30 | $20.30 | $20.30 | $15.65 | 0 |
| 2020-03-26 | $20.99 | $20.99 | $20.99 | $20.99 | $16.19 | 0 |
| 2020-03-25 | $19.90 | $19.90 | $19.90 | $19.90 | $15.34 | 0 |
| 2020-03-24 | $19.64 | $19.64 | $19.64 | $19.64 | $15.14 | 0 |
| 2020-03-23 | $18.01 | $18.01 | $18.01 | $18.01 | $13.89 | 0 |
| 2020-03-20 | $17.88 | $17.88 | $17.88 | $17.88 | $13.79 | 0 |
| 2020-03-19 | $18.48 | $18.48 | $18.48 | $18.48 | $14.25 | 0 |
| 2020-03-18 | $17.73 | $17.73 | $17.73 | $17.73 | $13.67 | 0 |
| 2020-03-17 | $19.17 | $19.17 | $19.17 | $19.17 | $14.78 | 0 |
| 2020-03-16 | $18.23 | $18.23 | $18.23 | $18.23 | $14.06 | 0 |
| 2020-03-13 | $20.97 | $20.97 | $20.97 | $20.97 | $16.17 | 0 |
| 2020-03-12 | $19.73 | $19.73 | $19.73 | $19.73 | $15.21 | 0 |
| 2020-03-11 | $21.95 | $21.95 | $21.95 | $21.95 | $16.93 | 0 |
| 2020-03-10 | $23.46 | $23.46 | $23.46 | $23.46 | $18.09 | 0 |
| 2020-03-09 | $22.68 | $22.68 | $22.68 | $22.68 | $17.49 | 0 |
| 2020-03-06 | $24.74 | $24.74 | $24.74 | $24.74 | $19.08 | 0 |
| 2020-03-05 | $25.22 | $25.22 | $25.22 | $25.22 | $19.45 | 0 |
| 2020-03-04 | $26.03 | $26.03 | $26.03 | $26.03 | $20.07 | 0 |
| 2020-03-03 | $25.30 | $25.30 | $25.30 | $25.30 | $19.51 | 0 |
| 2020-03-02 | $25.83 | $25.83 | $25.83 | $25.83 | $19.92 | 0 |
| 2020-02-28 | $25.01 | $25.01 | $25.01 | $25.01 | $19.28 | 0 |
| 2020-02-27 | $25.21 | $25.21 | $25.21 | $25.21 | $19.44 | 0 |
| 2020-02-26 | $25.95 | $25.95 | $25.95 | $25.95 | $20.01 | 0 |
| 2020-02-25 | $26.20 | $26.20 | $26.20 | $26.20 | $20.20 | 0 |
| 2020-02-24 | $27.18 | $27.18 | $27.18 | $27.18 | $20.96 | 0 |
| 2020-02-21 | $28.12 | $28.12 | $28.12 | $28.12 | $21.68 | 0 |
| 2020-02-20 | $28.44 | $28.44 | $28.44 | $28.44 | $21.93 | 0 |
| 2020-02-19 | $28.52 | $28.52 | $28.52 | $28.52 | $21.99 | 0 |
| 2020-02-18 | $28.37 | $28.37 | $28.37 | $28.37 | $21.88 | 0 |
| 2020-02-14 | $28.41 | $28.41 | $28.41 | $28.41 | $21.91 | 0 |
| 2020-02-13 | $28.23 | $28.23 | $28.23 | $28.23 | $21.77 | 0 |
| 2020-02-12 | $28.16 | $28.16 | $28.16 | $28.16 | $21.71 | 0 |
| 2020-02-11 | $27.97 | $27.97 | $27.97 | $27.97 | $21.57 | 0 |
| 2020-02-10 | $28.07 | $28.07 | $28.07 | $28.07 | $21.64 | 0 |
| 2020-02-07 | $27.75 | $27.75 | $27.75 | $27.75 | $21.40 | 0 |
| 2020-02-06 | $28.01 | $28.01 | $28.01 | $28.01 | $21.60 | 0 |
| 2020-02-05 | $27.99 | $27.99 | $27.99 | $27.99 | $21.58 | 0 |
| 2020-02-04 | $27.80 | $27.80 | $27.80 | $27.80 | $21.44 | 0 |
| 2020-02-03 | $27.23 | $27.23 | $27.23 | $27.23 | $21.00 | 0 |
| 2020-01-31 | $26.87 | $26.87 | $26.87 | $26.87 | $20.72 | 0 |
| 2020-01-30 | $27.32 | $27.32 | $27.32 | $27.32 | $21.07 | 0 |
| 2020-01-29 | $27.39 | $27.39 | $27.39 | $27.39 | $21.12 | 0 |
| 2020-01-28 | $27.41 | $27.41 | $27.41 | $27.41 | $21.14 | 0 |
| 2020-01-27 | $27.04 | $27.04 | $27.04 | $27.04 | $20.85 | 0 |
| 2020-01-24 | $27.37 | $27.37 | $27.37 | $27.37 | $21.10 | 0 |
| 2020-01-23 | $27.68 | $27.68 | $27.68 | $27.68 | $21.34 | 0 |
| 2020-01-22 | $27.72 | $27.72 | $27.72 | $27.72 | $21.37 | 0 |
| 2020-01-21 | $27.79 | $27.79 | $27.79 | $27.79 | $21.43 | 0 |
| 2020-01-17 | $27.90 | $27.90 | $27.90 | $27.90 | $21.51 | 0 |
| 2020-01-16 | $27.96 | $27.96 | $27.96 | $27.96 | $21.56 | 0 |
| 2020-01-15 | $27.62 | $27.62 | $27.62 | $27.62 | $21.30 | 0 |
| 2020-01-14 | $27.55 | $27.55 | $27.55 | $27.55 | $21.24 | 0 |
| 2020-01-13 | $27.37 | $27.37 | $27.37 | $27.37 | $21.10 | 0 |
| 2020-01-10 | $27.16 | $27.16 | $27.16 | $27.16 | $20.94 | 0 |
| 2020-01-09 | $27.25 | $27.25 | $27.25 | $27.25 | $21.01 | 0 |
| 2020-01-08 | $27.15 | $27.15 | $27.15 | $27.15 | $20.93 | 0 |
| 2020-01-07 | $26.99 | $26.99 | $26.99 | $26.99 | $20.81 | 0 |
| 2020-01-06 | $26.98 | $26.98 | $26.98 | $26.98 | $20.80 | 0 |
| 2020-01-03 | $26.93 | $26.93 | $26.93 | $26.93 | $20.77 | 0 |
| 2020-01-02 | $27.06 | $27.06 | $27.06 | $27.06 | $20.87 | 0 |
| 2019-12-31 | $26.92 | $26.92 | $26.92 | $26.92 | $20.76 | 0 |
| 2019-12-30 | $26.86 | $26.86 | $26.86 | $26.86 | $20.71 | 0 |
| 2019-12-27 | $27.03 | $27.03 | $27.03 | $27.03 | $20.84 | 0 |
| 2019-12-26 | $27.18 | $27.18 | $27.18 | $27.18 | $20.96 | 0 |
| 2019-12-24 | $27.20 | $27.20 | $27.20 | $27.20 | $20.97 | 0 |
| 2019-12-23 | $27.12 | $27.12 | $27.12 | $27.12 | $20.91 | 0 |
| 2019-12-20 | $27.06 | $27.06 | $27.06 | $27.06 | $20.87 | 0 |
| 2019-12-19 | $26.91 | $26.91 | $26.91 | $26.91 | $20.75 | 0 |
| 2019-12-18 | $26.79 | $26.79 | $26.79 | $26.79 | $20.66 | 0 |
| 2019-12-17 | $26.70 | $26.70 | $26.70 | $26.70 | $20.59 | 0 |
| 2019-12-16 | $26.61 | $26.61 | $26.61 | $26.61 | $20.52 | 0 |
| 2019-12-13 | $26.43 | $26.43 | $26.43 | $26.43 | $20.38 | 0 |
| 2019-12-12 | $26.44 | $26.44 | $26.44 | $26.44 | $20.39 | 0 |
| 2019-12-11 | $26.29 | $26.29 | $26.29 | $26.29 | $20.27 | 0 |
| 2019-12-10 | $26.28 | $26.28 | $26.28 | $26.28 | $20.26 | 0 |
| 2019-12-09 | $27.51 | $27.51 | $27.51 | $27.51 | $19.33 | 0 |
| 2019-12-06 | $27.73 | $27.73 | $27.73 | $27.73 | $19.48 | 0 |
| 2019-12-05 | $27.58 | $27.58 | $27.58 | $27.58 | $19.38 | 0 |
| 2019-12-04 | $27.54 | $27.54 | $27.54 | $27.54 | $19.35 | 0 |
| 2019-12-03 | $27.35 | $27.35 | $27.35 | $27.35 | $19.22 | 0 |
| 2019-12-02 | $27.37 | $27.37 | $27.37 | $27.37 | $19.23 | 0 |
| 2019-11-29 | $27.68 | $27.68 | $27.68 | $27.68 | $19.45 | 0 |
| 2019-11-27 | $27.83 | $27.83 | $27.83 | $27.83 | $19.55 | 0 |
| 2019-11-26 | $27.68 | $27.68 | $27.68 | $27.68 | $19.45 | 0 |
| 2019-11-25 | $27.54 | $27.54 | $27.54 | $27.54 | $19.35 | 0 |
| 2019-11-22 | $27.03 | $27.03 | $27.03 | $27.03 | $18.99 | 0 |
| 2019-11-21 | $26.99 | $26.99 | $26.99 | $26.99 | $18.96 | 0 |
| 2019-11-20 | $27.10 | $27.10 | $27.10 | $27.10 | $19.04 | 0 |
| 2019-11-19 | $27.11 | $27.11 | $27.11 | $27.11 | $19.05 | 0 |
| 2019-11-18 | $26.97 | $26.97 | $26.97 | $26.97 | $18.95 | 0 |
| 2019-11-15 | $27.02 | $27.02 | $27.02 | $27.02 | $18.98 | 0 |
| 2019-11-14 | $26.83 | $26.83 | $26.83 | $26.83 | $18.85 | 0 |
| 2019-11-13 | $26.85 | $26.85 | $26.85 | $26.85 | $18.86 | 0 |
| 2019-11-12 | $26.83 | $26.83 | $26.83 | $26.83 | $18.85 | 0 |
| 2019-11-11 | $26.77 | $26.77 | $26.77 | $26.77 | $18.81 | 0 |
| 2019-11-08 | $26.77 | $26.77 | $26.77 | $26.77 | $18.81 | 0 |
| 2019-11-07 | $26.55 | $26.55 | $26.55 | $26.55 | $18.65 | 0 |
| 2019-11-06 | $26.52 | $26.52 | $26.52 | $26.52 | $18.63 | 0 |
| 2019-11-05 | $26.49 | $26.49 | $26.49 | $26.49 | $18.61 | 0 |
| 2019-11-04 | $26.52 | $26.52 | $26.52 | $26.52 | $18.63 | 0 |
| 2019-11-01 | $26.49 | $26.49 | $26.49 | $26.49 | $18.61 | 0 |
| 2019-10-31 | $25.94 | $25.94 | $25.94 | $25.94 | $18.23 | 0 |
| 2019-10-30 | $26.18 | $26.18 | $26.18 | $26.18 | $18.39 | 0 |
| 2019-10-29 | $26.12 | $26.12 | $26.12 | $26.12 | $18.35 | 0 |
| 2019-10-28 | $26.07 | $26.07 | $26.07 | $26.07 | $18.32 | 0 |
| 2019-10-25 | $25.88 | $25.88 | $25.88 | $25.88 | $18.18 | 0 |
| 2019-10-24 | $25.84 | $25.84 | $25.84 | $25.84 | $18.15 | 0 |
| 2019-10-23 | $25.67 | $25.67 | $25.67 | $25.67 | $18.04 | 0 |
| 2019-10-22 | $25.73 | $25.73 | $25.73 | $25.73 | $18.08 | 0 |
| 2019-10-21 | $25.85 | $25.85 | $25.85 | $25.85 | $18.16 | 0 |
| 2019-10-18 | $25.70 | $25.70 | $25.70 | $25.70 | $18.06 | 0 |
| 2019-10-17 | $25.86 | $25.86 | $25.86 | $25.86 | $18.17 | 0 |
| 2019-10-16 | $25.57 | $25.57 | $25.57 | $25.57 | $17.97 | 0 |
| 2019-10-15 | $25.63 | $25.63 | $25.63 | $25.63 | $18.01 | 0 |
| 2019-10-14 | $25.24 | $25.24 | $25.24 | $25.24 | $17.73 | 0 |
| 2019-10-11 | $25.33 | $25.33 | $25.33 | $25.33 | $17.80 | 0 |
| 2019-10-10 | $24.85 | $24.85 | $24.85 | $24.85 | $17.46 | 0 |
| 2019-10-09 | $24.64 | $24.64 | $24.64 | $24.64 | $17.31 | 0 |
| 2019-10-08 | $24.49 | $24.49 | $24.49 | $24.49 | $17.21 | 0 |
| 2019-10-07 | $25.01 | $25.01 | $25.01 | $25.01 | $17.57 | 0 |
| 2019-10-04 | $25.11 | $25.11 | $25.11 | $25.11 | $17.64 | 0 |
| 2019-10-03 | $24.90 | $24.90 | $24.90 | $24.90 | $17.49 | 0 |
| 2019-10-02 | $24.64 | $24.64 | $24.64 | $24.64 | $17.31 | 0 |
| 2019-10-01 | $24.88 | $24.88 | $24.88 | $24.88 | $17.48 | 0 |
| 2019-09-30 | $25.29 | $25.29 | $25.29 | $25.29 | $17.77 | 0 |
| 2019-09-27 | $25.22 | $25.22 | $25.22 | $25.22 | $17.72 | 0 |
| 2019-09-26 | $25.58 | $25.58 | $25.58 | $25.58 | $17.97 | 0 |
| 2019-09-25 | $25.94 | $25.94 | $25.94 | $25.94 | $18.23 | 0 |
| 2019-09-24 | $25.76 | $25.76 | $25.76 | $25.76 | $18.10 | 0 |
| 2019-09-23 | $26.15 | $26.15 | $26.15 | $26.15 | $18.37 | 0 |
| 2019-09-20 | $26.22 | $26.22 | $26.22 | $26.22 | $18.42 | 0 |
| 2019-09-19 | $26.19 | $26.19 | $26.19 | $26.19 | $18.40 | 0 |
| 2019-09-18 | $26.24 | $26.24 | $26.24 | $26.24 | $18.44 | 0 |
| 2019-09-17 | $26.38 | $26.38 | $26.38 | $26.38 | $18.53 | 0 |
| 2019-09-16 | $26.32 | $26.32 | $26.32 | $26.32 | $18.49 | 0 |
| 2019-09-13 | $26.31 | $26.31 | $26.31 | $26.31 | $18.49 | 0 |
| 2019-09-12 | $26.32 | $26.32 | $26.32 | $26.32 | $18.49 | 0 |
| 2019-09-11 | $26.33 | $26.33 | $26.33 | $26.33 | $18.50 | 0 |
| 2019-09-10 | $25.86 | $25.86 | $25.86 | $25.86 | $18.17 | 0 |
| 2019-09-09 | $25.77 | $25.77 | $25.77 | $25.77 | $18.11 | 0 |
| 2019-09-06 | $25.95 | $25.95 | $25.95 | $25.95 | $18.23 | 0 |
| 2019-09-05 | $26.07 | $26.07 | $26.07 | $26.07 | $18.32 | 0 |
| 2019-09-04 | $25.68 | $25.68 | $25.68 | $25.68 | $18.04 | 0 |
| 2019-09-03 | $25.57 | $25.57 | $25.57 | $25.57 | $17.97 | 0 |
| 2019-08-30 | $25.99 | $25.99 | $25.99 | $25.99 | $18.26 | 0 |
| 2019-08-29 | $26.03 | $26.03 | $26.03 | $26.03 | $18.29 | 0 |
| 2019-08-28 | $25.61 | $25.61 | $25.61 | $25.61 | $17.99 | 0 |
| 2019-08-27 | $25.38 | $25.38 | $25.38 | $25.38 | $17.83 | 0 |
| 2019-08-26 | $25.60 | $25.60 | $25.60 | $25.60 | $17.99 | 0 |
| 2019-08-23 | $25.34 | $25.34 | $25.34 | $25.34 | $17.80 | 0 |
| 2019-08-22 | $26.05 | $26.05 | $26.05 | $26.05 | $18.30 | 0 |
| 2019-08-21 | $26.07 | $26.07 | $26.07 | $26.07 | $18.32 | 0 |
| 2019-08-20 | $25.82 | $25.82 | $25.82 | $25.82 | $18.14 | 0 |
| 2019-08-19 | $25.91 | $25.91 | $25.91 | $25.91 | $18.20 | 0 |
| 2019-08-16 | $25.73 | $25.73 | $25.73 | $25.73 | $18.08 | 0 |
| 2019-08-15 | $25.30 | $25.30 | $25.30 | $25.30 | $17.78 | 0 |
| 2019-08-14 | $25.35 | $25.35 | $25.35 | $25.35 | $17.81 | 0 |
| 2019-08-13 | $26.14 | $26.14 | $26.14 | $26.14 | $18.37 | 0 |
| 2019-08-12 | $25.79 | $25.79 | $25.79 | $25.79 | $18.12 | 0 |
| 2019-08-09 | $26.15 | $26.15 | $26.15 | $26.15 | $18.37 | 0 |
| 2019-08-08 | $26.47 | $26.47 | $26.47 | $26.47 | $18.60 | 0 |
| 2019-08-07 | $25.86 | $25.86 | $25.86 | $25.86 | $18.17 | 0 |
| 2019-08-06 | $25.89 | $25.89 | $25.89 | $25.89 | $18.19 | 0 |
| 2019-08-05 | $25.52 | $25.52 | $25.52 | $25.52 | $17.93 | 0 |
| 2019-08-02 | $26.32 | $26.32 | $26.32 | $26.32 | $18.49 | 0 |
| 2019-08-01 | $26.53 | $26.53 | $26.53 | $26.53 | $18.64 | 0 |
| 2019-07-31 | $26.66 | $26.66 | $26.66 | $26.66 | $18.73 | 0 |
| 2019-07-30 | $27.12 | $27.12 | $27.12 | $27.12 | $19.05 | 0 |
| 2019-07-29 | $26.97 | $26.97 | $26.97 | $26.97 | $18.95 | 0 |
| 2019-07-26 | $27.13 | $27.13 | $27.13 | $27.13 | $19.06 | 0 |
| 2019-07-25 | $26.90 | $26.90 | $26.90 | $26.90 | $18.90 | 0 |
| 2019-07-24 | $27.11 | $27.11 | $27.11 | $27.11 | $19.05 | 0 |
| 2019-07-23 | $26.69 | $26.69 | $26.69 | $26.69 | $18.75 | 0 |
| 2019-07-22 | $26.51 | $26.51 | $26.51 | $26.51 | $18.63 | 0 |
| 2019-07-19 | $26.56 | $26.56 | $26.56 | $26.56 | $18.66 | 0 |
| 2019-07-18 | $26.72 | $26.72 | $26.72 | $26.72 | $18.77 | 0 |
| 2019-07-17 | $26.63 | $26.63 | $26.63 | $26.63 | $18.71 | 0 |
| 2019-07-16 | $26.73 | $26.73 | $26.73 | $26.73 | $18.78 | 0 |
| 2019-07-15 | $26.81 | $26.81 | $26.81 | $26.81 | $18.84 | 0 |
| 2019-07-12 | $26.79 | $26.79 | $26.79 | $26.79 | $18.82 | 0 |
| 2019-07-11 | $26.64 | $26.64 | $26.64 | $26.64 | $18.72 | 0 |
| 2019-07-10 | $26.79 | $26.79 | $26.79 | $26.79 | $18.82 | 0 |
| 2019-07-09 | $26.69 | $26.69 | $26.69 | $26.69 | $18.75 | 0 |
| 2019-07-08 | $26.58 | $26.58 | $26.58 | $26.58 | $18.67 | 0 |
| 2019-07-05 | $26.74 | $26.74 | $26.74 | $26.74 | $18.79 | 0 |
| 2019-07-03 | $26.78 | $26.78 | $26.78 | $26.78 | $18.82 | 0 |
| 2019-07-02 | $26.54 | $26.54 | $26.54 | $26.54 | $18.65 | 0 |
| 2019-07-01 | $26.58 | $26.58 | $26.58 | $26.58 | $18.67 | 0 |
| 2019-06-28 | $26.49 | $26.49 | $26.49 | $26.49 | $18.61 | 0 |
| 2019-06-27 | $26.11 | $26.11 | $26.11 | $26.11 | $18.34 | 0 |
| 2019-06-26 | $25.61 | $25.61 | $25.61 | $25.61 | $17.99 | 0 |
| 2019-06-25 | $25.71 | $25.71 | $25.71 | $25.71 | $18.06 | 0 |
| 2019-06-24 | $25.97 | $25.97 | $25.97 | $25.97 | $18.25 | 0 |
| 2019-06-21 | $26.44 | $26.44 | $26.44 | $26.44 | $18.58 | 0 |
| 2019-06-20 | $26.64 | $26.64 | $26.64 | $26.64 | $18.72 | 0 |
| 2019-06-19 | $26.46 | $26.46 | $26.46 | $26.46 | $18.59 | 0 |
| 2019-06-18 | $26.29 | $26.29 | $26.29 | $26.29 | $18.47 | 0 |
| 2019-06-17 | $25.96 | $25.96 | $25.96 | $25.96 | $18.24 | 0 |
| 2019-06-14 | $25.69 | $25.69 | $25.69 | $25.69 | $18.05 | 0 |
| 2019-06-13 | $25.90 | $25.90 | $25.90 | $25.90 | $18.20 | 0 |
| 2019-06-12 | $25.68 | $25.68 | $25.68 | $25.68 | $18.04 | 0 |
| 2019-06-11 | $25.53 | $25.53 | $25.53 | $25.53 | $17.94 | 0 |
| 2019-06-10 | $25.67 | $25.67 | $25.67 | $25.67 | $18.04 | 0 |
| 2019-06-07 | $25.45 | $25.45 | $25.45 | $25.45 | $17.88 | 0 |
| 2019-06-06 | $25.17 | $25.17 | $25.17 | $25.17 | $17.68 | 0 |
| 2019-06-05 | $25.21 | $25.21 | $25.21 | $25.21 | $17.71 | 0 |
| 2019-06-04 | $25.13 | $25.13 | $25.13 | $25.13 | $17.66 | 0 |
| 2019-06-03 | $24.48 | $24.48 | $24.48 | $24.48 | $17.20 | 0 |
| 2019-05-31 | $24.54 | $24.54 | $24.54 | $24.54 | $17.24 | 0 |
| 2019-05-30 | $24.88 | $24.88 | $24.88 | $24.88 | $17.48 | 0 |
| 2019-05-29 | $24.79 | $24.79 | $24.79 | $24.79 | $17.42 | 0 |
| 2019-05-28 | $25.06 | $25.06 | $25.06 | $25.06 | $17.61 | 0 |
| 2019-05-24 | $25.13 | $25.13 | $25.13 | $25.13 | $17.66 | 0 |
| 2019-05-23 | $24.87 | $24.87 | $24.87 | $24.87 | $17.47 | 0 |
| 2019-05-22 | $25.35 | $25.35 | $25.35 | $25.35 | $17.81 | 0 |
| 2019-05-21 | $25.43 | $25.43 | $25.43 | $25.43 | $17.87 | 0 |
| 2019-05-20 | $25.05 | $25.05 | $25.05 | $25.05 | $17.60 | 0 |
| 2019-05-17 | $25.25 | $25.25 | $25.25 | $25.25 | $17.74 | 0 |
| 2019-05-16 | $25.65 | $25.65 | $25.65 | $25.65 | $18.02 | 0 |
| 2019-05-15 | $25.44 | $25.44 | $25.44 | $25.44 | $17.87 | 0 |
| 2019-05-14 | $25.27 | $25.27 | $25.27 | $25.27 | $17.75 | 0 |
| 2019-05-13 | $24.80 | $24.80 | $24.80 | $24.80 | $17.42 | 0 |
| 2019-05-10 | $25.75 | $25.75 | $25.75 | $25.75 | $18.09 | 0 |
| 2019-05-09 | $25.76 | $25.76 | $25.76 | $25.76 | $18.10 | 0 |
| 2019-05-08 | $25.83 | $25.83 | $25.83 | $25.83 | $18.15 | 0 |
| 2019-05-07 | $25.96 | $25.96 | $25.96 | $25.96 | $18.24 | 0 |
| 2019-05-06 | $26.39 | $26.39 | $26.39 | $26.39 | $18.54 | 0 |
| 2019-05-03 | $26.46 | $26.46 | $26.46 | $26.46 | $18.59 | 0 |
| 2019-05-02 | $25.95 | $25.95 | $25.95 | $25.95 | $18.23 | 0 |
| 2019-05-01 | $25.76 | $25.76 | $25.76 | $25.76 | $18.10 | 0 |
| 2019-04-30 | $26.13 | $26.13 | $26.13 | $26.13 | $18.36 | 0 |
| 2019-04-29 | $26.31 | $26.31 | $26.31 | $26.31 | $18.49 | 0 |
| 2019-04-26 | $26.17 | $26.17 | $26.17 | $26.17 | $18.39 | 0 |
| 2019-04-25 | $25.86 | $25.86 | $25.86 | $25.86 | $18.17 | 0 |
| 2019-04-24 | $25.99 | $25.99 | $25.99 | $25.99 | $18.26 | 0 |
| 2019-04-23 | $25.95 | $25.95 | $25.95 | $25.95 | $18.23 | 0 |
| 2019-04-22 | $25.49 | $25.49 | $25.49 | $25.49 | $17.91 | 0 |
| 2019-04-18 | $25.43 | $25.43 | $25.43 | $25.43 | $17.87 | 0 |
| 2019-04-17 | $25.43 | $25.43 | $25.43 | $25.43 | $17.87 | 0 |
| 2019-04-16 | $25.90 | $25.90 | $25.90 | $25.90 | $18.20 | 0 |
| 2019-04-15 | $25.99 | $25.99 | $25.99 | $25.99 | $18.26 | 0 |
| 2019-04-12 | $26.08 | $26.08 | $26.08 | $26.08 | $18.32 | 0 |
| 2019-04-11 | $25.97 | $25.97 | $25.97 | $25.97 | $18.25 | 0 |
| 2019-04-10 | $25.94 | $25.94 | $25.94 | $25.94 | $18.23 | 0 |
| 2019-04-09 | $25.63 | $25.63 | $25.63 | $25.63 | $18.01 | 0 |
| 2019-04-08 | $25.86 | $25.86 | $25.86 | $25.86 | $18.17 | 0 |
| 2019-04-05 | $25.88 | $25.88 | $25.88 | $25.88 | $18.18 | 0 |
| 2019-04-04 | $25.64 | $25.64 | $25.64 | $25.64 | $18.01 | 0 |
| 2019-04-03 | $25.78 | $25.78 | $25.78 | $25.78 | $18.11 | 0 |
| 2019-04-02 | $25.59 | $25.59 | $25.59 | $25.59 | $17.98 | 0 |
| 2019-04-01 | $25.48 | $25.48 | $25.48 | $25.48 | $17.90 | 0 |
| 2019-03-29 | $25.27 | $25.27 | $25.27 | $25.27 | $17.75 | 0 |
| 2019-03-28 | $25.15 | $25.15 | $25.15 | $25.15 | $17.67 | 0 |
| 2019-03-27 | $24.86 | $24.86 | $24.86 | $24.86 | $17.47 | 0 |
| 2019-03-26 | $25.15 | $25.15 | $25.15 | $25.15 | $17.67 | 0 |
| 2019-03-25 | $25.01 | $25.01 | $25.01 | $25.01 | $17.57 | 0 |
| 2019-03-22 | $24.94 | $24.94 | $24.94 | $24.94 | $17.52 | 0 |
| 2019-03-21 | $25.89 | $25.89 | $25.89 | $25.89 | $18.19 | 0 |
| 2019-03-20 | $25.45 | $25.45 | $25.45 | $25.45 | $17.88 | 0 |
| 2019-03-19 | $25.59 | $25.59 | $25.59 | $25.59 | $17.98 | 0 |
| 2019-03-18 | $25.60 | $25.60 | $25.60 | $25.60 | $17.99 | 0 |
| 2019-03-15 | $25.53 | $25.53 | $25.53 | $25.53 | $17.94 | 0 |
| 2019-03-14 | $25.42 | $25.42 | $25.42 | $25.42 | $17.86 | 0 |
| 2019-03-13 | $25.47 | $25.47 | $25.47 | $25.47 | $17.89 | 0 |
| 2019-03-12 | $25.45 | $25.45 | $25.45 | $25.45 | $17.88 | 0 |
| 2019-03-11 | $25.34 | $25.34 | $25.34 | $25.34 | $17.80 | 0 |
| 2019-03-08 | $24.85 | $24.85 | $24.85 | $24.85 | $17.46 | 0 |
| 2019-03-07 | $24.78 | $24.78 | $24.78 | $24.78 | $17.41 | 0 |
| 2019-03-06 | $24.80 | $24.80 | $24.80 | $24.80 | $17.42 | 0 |
| 2019-03-05 | $25.32 | $25.32 | $25.32 | $25.32 | $17.79 | 0 |
| 2019-03-04 | $25.41 | $25.41 | $25.41 | $25.41 | $17.85 | 0 |
| 2019-03-01 | $25.64 | $25.64 | $25.64 | $25.64 | $18.01 | 0 |
| 2019-02-28 | $25.23 | $25.23 | $25.23 | $25.23 | $17.73 | 0 |
| 2019-02-27 | $25.43 | $25.43 | $25.43 | $25.43 | $17.87 | 0 |
| 2019-02-26 | $25.31 | $25.31 | $25.31 | $25.31 | $17.78 | 0 |
| 2019-02-25 | $25.53 | $25.53 | $25.53 | $25.53 | $17.94 | 0 |
| 2019-02-22 | $25.40 | $25.40 | $25.40 | $25.40 | $17.85 | 0 |
| 2019-02-21 | $24.77 | $24.77 | $24.77 | $24.77 | $17.40 | 0 |
| 2019-02-20 | $24.85 | $24.85 | $24.85 | $24.85 | $17.46 | 0 |
| 2019-02-19 | $24.86 | $24.86 | $24.86 | $24.86 | $17.47 | 0 |
| 2019-02-15 | $24.87 | $24.87 | $24.87 | $24.87 | $17.47 | 0 |
| 2019-02-14 | $24.43 | $24.43 | $24.43 | $24.43 | $17.16 | 0 |
| 2019-02-13 | $24.31 | $24.31 | $24.31 | $24.31 | $17.08 | 0 |
| 2019-02-12 | $24.27 | $24.27 | $24.27 | $24.27 | $17.05 | 0 |
| 2019-02-11 | $23.76 | $23.76 | $23.76 | $23.76 | $16.69 | 0 |
| 2019-02-08 | $23.56 | $23.56 | $23.56 | $23.56 | $16.55 | 0 |
| 2019-02-07 | $23.41 | $23.41 | $23.41 | $23.41 | $16.45 | 0 |
| 2019-02-06 | $23.71 | $23.71 | $23.71 | $23.71 | $16.66 | 0 |
| 2019-02-05 | $23.66 | $23.66 | $23.66 | $23.66 | $16.62 | 0 |
| 2019-02-04 | $23.69 | $23.69 | $23.69 | $23.69 | $16.64 | 0 |
| 2019-02-01 | $23.48 | $23.48 | $23.48 | $23.48 | $16.50 | 0 |
| 2019-01-31 | $23.34 | $23.34 | $23.34 | $23.34 | $16.40 | 0 |
| 2019-01-30 | $23.05 | $23.05 | $23.05 | $23.05 | $16.19 | 0 |
| 2019-01-29 | $22.68 | $22.68 | $22.68 | $22.68 | $15.93 | 0 |
| 2019-01-28 | $22.78 | $22.78 | $22.78 | $22.78 | $16.00 | 0 |
| 2019-01-25 | $22.89 | $22.89 | $22.89 | $22.89 | $16.08 | 0 |
| 2019-01-24 | $22.47 | $22.47 | $22.47 | $22.47 | $15.79 | 0 |
| 2019-01-23 | $22.29 | $22.29 | $22.29 | $22.29 | $15.66 | 0 |
| 2019-01-22 | $22.40 | $22.40 | $22.40 | $22.40 | $15.74 | 0 |
| 2019-01-18 | $22.81 | $22.81 | $22.81 | $22.81 | $16.03 | 0 |
| 2019-01-17 | $22.43 | $22.43 | $22.43 | $22.43 | $15.76 | 0 |
| 2019-01-16 | $22.18 | $22.18 | $22.18 | $22.18 | $15.58 | 0 |
| 2019-01-15 | $22.06 | $22.06 | $22.06 | $22.06 | $15.50 | 0 |
| 2019-01-14 | $21.78 | $21.78 | $21.78 | $21.78 | $15.30 | 0 |
| 2019-01-11 | $21.99 | $21.99 | $21.99 | $21.99 | $15.45 | 0 |
| 2019-01-10 | $22.10 | $22.10 | $22.10 | $22.10 | $15.53 | 0 |
| 2019-01-09 | $21.99 | $21.99 | $21.99 | $21.99 | $15.45 | 0 |
| 2019-01-08 | $21.75 | $21.75 | $21.75 | $21.75 | $15.28 | 0 |
| 2019-01-07 | $21.42 | $21.42 | $21.42 | $21.42 | $15.05 | 0 |
| 2019-01-04 | $20.81 | $20.81 | $20.81 | $20.81 | $14.62 | 0 |
| 2019-01-03 | $19.97 | $19.97 | $19.97 | $19.97 | $14.03 | 0 |
| 2019-01-02 | $20.48 | $20.48 | $20.48 | $20.48 | $14.39 | 0 |
| 2018-12-31 | $20.64 | $20.64 | $20.64 | $20.64 | $14.50 | 0 |
| 2018-12-28 | $20.37 | $20.37 | $20.37 | $20.37 | $14.31 | 0 |
| 2018-12-27 | $20.32 | $20.32 | $20.32 | $20.32 | $14.28 | 0 |
| 2018-12-26 | $20.22 | $20.22 | $20.22 | $20.22 | $14.21 | 0 |
| 2018-12-24 | $19.10 | $19.10 | $19.10 | $19.10 | $13.42 | 0 |
| 2018-12-21 | $19.45 | $19.45 | $19.45 | $19.45 | $13.67 | 0 |
| 2018-12-20 | $19.99 | $19.99 | $19.99 | $19.99 | $14.04 | 0 |
| 2018-12-19 | $20.54 | $20.54 | $20.54 | $20.54 | $14.43 | 0 |
| 2018-12-18 | $20.92 | $20.92 | $20.92 | $20.92 | $14.70 | 0 |
| 2018-12-17 | $20.81 | $20.81 | $20.81 | $20.81 | $14.62 | 0 |
| 2018-12-14 | $25.53 | $25.53 | $25.53 | $25.53 | $15.04 | 0 |
| 2018-12-13 | $25.98 | $25.98 | $25.98 | $25.98 | $15.31 | 0 |
| 2018-12-12 | $26.46 | $26.46 | $26.46 | $26.46 | $15.59 | 0 |
| 2018-12-11 | $26.16 | $26.16 | $26.16 | $26.16 | $15.42 | 0 |
| 2018-12-10 | $26.27 | $26.27 | $26.27 | $26.27 | $15.48 | 0 |
| 2018-12-07 | $26.23 | $26.23 | $26.23 | $26.23 | $15.46 | 0 |
| 2018-12-06 | $26.98 | $26.98 | $26.98 | $26.98 | $15.90 | 0 |
| 2018-12-04 | $27.04 | $27.04 | $27.04 | $27.04 | $15.93 | 0 |
| 2018-12-03 | $28.27 | $28.27 | $28.27 | $28.27 | $16.66 | 0 |
| 2018-11-30 | $27.83 | $27.83 | $27.83 | $27.83 | $16.40 | 0 |
| 2018-11-29 | $27.57 | $27.57 | $27.57 | $27.57 | $16.25 | 0 |
| 2018-11-28 | $27.49 | $27.49 | $27.49 | $27.49 | $16.20 | 0 |
| 2018-11-27 | $26.63 | $26.63 | $26.63 | $26.63 | $15.69 | 0 |
| 2018-11-26 | $26.95 | $26.95 | $26.95 | $26.95 | $15.88 | 0 |
| 2018-11-23 | $26.50 | $26.50 | $26.50 | $26.50 | $15.62 | 0 |
| 2018-11-21 | $26.40 | $26.40 | $26.40 | $26.40 | $15.56 | 0 |
| 2018-11-20 | $25.97 | $25.97 | $25.97 | $25.97 | $15.30 | 0 |
| 2018-11-19 | $26.36 | $26.36 | $26.36 | $26.36 | $15.53 | 0 |
| 2018-11-16 | $27.43 | $27.43 | $27.43 | $27.43 | $16.16 | 0 |
| 2018-11-15 | $27.28 | $27.28 | $27.28 | $27.28 | $16.08 | 0 |
| 2018-11-14 | $26.75 | $26.75 | $26.75 | $26.75 | $15.76 | 0 |
| 2018-11-13 | $26.99 | $26.99 | $26.99 | $26.99 | $15.90 | 0 |
| 2018-11-12 | $27.01 | $27.01 | $27.01 | $27.01 | $15.92 | 0 |
| 2018-11-09 | $27.87 | $27.87 | $27.87 | $27.87 | $16.42 | 0 |
| 2018-11-08 | $28.51 | $28.51 | $28.51 | $28.51 | $16.80 | 0 |
| 2018-11-07 | $28.53 | $28.53 | $28.53 | $28.53 | $16.81 | 0 |
| 2018-11-06 | $27.72 | $27.72 | $27.72 | $27.72 | $16.33 | 0 |
| 2018-11-05 | $27.56 | $27.56 | $27.56 | $27.56 | $16.24 | 0 |
| 2018-11-02 | $27.71 | $27.71 | $27.71 | $27.71 | $16.33 | 0 |
| 2018-11-01 | $27.74 | $27.74 | $27.74 | $27.74 | $16.35 | 0 |
| 2018-10-31 | $27.02 | $27.02 | $27.02 | $27.02 | $15.92 | 0 |
| 2018-10-30 | $26.63 | $26.63 | $26.63 | $26.63 | $15.69 | 0 |
| 2018-10-29 | $26.07 | $26.07 | $26.07 | $26.07 | $15.36 | 0 |
| 2018-10-26 | $26.36 | $26.36 | $26.36 | $26.36 | $15.53 | 0 |
| 2018-10-25 | $26.68 | $26.68 | $26.68 | $26.68 | $15.72 | 0 |
| 2018-10-24 | $26.03 | $26.03 | $26.03 | $26.03 | $15.34 | 0 |
| 2018-10-23 | $27.24 | $27.24 | $27.24 | $27.24 | $16.05 | 0 |
| 2018-10-22 | $27.43 | $27.43 | $27.43 | $27.43 | $16.16 | 0 |
| 2018-10-19 | $27.45 | $27.45 | $27.45 | $27.45 | $16.18 | 0 |
| 2018-10-18 | $27.94 | $27.94 | $27.94 | $27.94 | $16.46 | 0 |
| 2018-10-17 | $28.49 | $28.49 | $28.49 | $28.49 | $16.79 | 0 |
| 2018-10-16 | $28.60 | $28.60 | $28.60 | $28.60 | $16.85 | 0 |
| 2018-10-15 | $27.64 | $27.64 | $27.64 | $27.64 | $16.29 | 0 |
| 2018-10-12 | $27.63 | $27.63 | $27.63 | $27.63 | $16.28 | 0 |
| 2018-10-11 | $27.28 | $27.28 | $27.28 | $27.28 | $16.08 | 0 |
| 2018-10-10 | $27.72 | $27.72 | $27.72 | $27.72 | $16.33 | 0 |
| 2018-10-09 | $28.81 | $28.81 | $28.81 | $28.81 | $16.98 | 0 |
| 2018-10-08 | $29.12 | $29.12 | $29.12 | $29.12 | $17.16 | 0 |
| 2018-10-05 | $29.42 | $29.42 | $29.42 | $29.42 | $17.34 | 0 |
| 2018-10-04 | $29.70 | $29.70 | $29.70 | $29.70 | $17.50 | 0 |
| 2018-10-03 | $30.31 | $30.31 | $30.31 | $30.31 | $17.86 | 0 |
| 2018-10-02 | $30.03 | $30.03 | $30.03 | $30.03 | $17.70 | 0 |
| 2018-10-01 | $30.69 | $30.69 | $30.69 | $30.69 | $18.08 | 0 |
| 2018-09-28 | $31.07 | $31.07 | $31.07 | $31.07 | $18.31 | 0 |
| 2018-09-27 | $30.97 | $30.97 | $30.97 | $30.97 | $18.25 | 0 |
| 2018-09-26 | $31.00 | $31.00 | $31.00 | $31.00 | $18.27 | 0 |
| 2018-09-25 | $31.24 | $31.24 | $31.24 | $31.24 | $18.41 | 0 |
| 2018-09-24 | $30.89 | $30.89 | $30.89 | $30.89 | $18.20 | 0 |
| 2018-09-21 | $30.85 | $30.85 | $30.85 | $30.85 | $18.18 | 0 |
| 2018-09-20 | $31.03 | $31.03 | $31.03 | $31.03 | $18.28 | 0 |
| 2018-09-19 | $30.82 | $30.82 | $30.82 | $30.82 | $18.16 | 0 |
| 2018-09-18 | $31.11 | $31.11 | $31.11 | $31.11 | $18.33 | 0 |
| 2018-09-17 | $30.88 | $30.88 | $30.88 | $30.88 | $18.20 | 0 |
| 2018-09-14 | $31.46 | $31.46 | $31.46 | $31.46 | $18.54 | 0 |
| 2018-09-13 | $31.32 | $31.32 | $31.32 | $31.32 | $18.46 | 0 |
| 2018-09-12 | $31.19 | $31.19 | $31.19 | $31.19 | $18.38 | 0 |
| 2018-09-11 | $31.28 | $31.28 | $31.28 | $31.28 | $18.43 | 0 |
| 2018-09-10 | $31.08 | $31.08 | $31.08 | $31.08 | $18.31 | 0 |
| 2018-09-07 | $30.88 | $30.88 | $30.88 | $30.88 | $18.20 | 0 |
| 2018-09-06 | $30.79 | $30.79 | $30.79 | $30.79 | $18.14 | 0 |
| 2018-09-05 | $30.99 | $30.99 | $30.99 | $30.99 | $18.26 | 0 |
| 2018-09-04 | $31.31 | $31.31 | $31.31 | $31.31 | $18.45 | 0 |
| 2018-08-31 | $31.26 | $31.26 | $31.26 | $31.26 | $18.42 | 0 |
| 2018-08-30 | $31.23 | $31.23 | $31.23 | $31.23 | $18.40 | 0 |
| 2018-08-29 | $31.25 | $31.25 | $31.25 | $31.25 | $18.41 | 0 |
| 2018-08-28 | $31.12 | $31.12 | $31.12 | $31.12 | $18.34 | 0 |
| 2018-08-27 | $31.10 | $31.10 | $31.10 | $31.10 | $18.33 | 0 |
| 2018-08-24 | $30.95 | $30.95 | $30.95 | $30.95 | $18.24 | 0 |
| 2018-08-23 | $30.68 | $30.68 | $30.68 | $30.68 | $18.08 | 0 |
| 2018-08-22 | $30.59 | $30.59 | $30.59 | $30.59 | $18.03 | 0 |
| 2018-08-21 | $30.36 | $30.36 | $30.36 | $30.36 | $17.89 | 0 |
| 2018-08-20 | $30.00 | $30.00 | $30.00 | $30.00 | $17.68 | 0 |
| 2018-08-17 | $29.96 | $29.96 | $29.96 | $29.96 | $17.65 | 0 |
| 2018-08-16 | $29.88 | $29.88 | $29.88 | $29.88 | $17.61 | 0 |
| 2018-08-15 | $29.57 | $29.57 | $29.57 | $29.57 | $17.42 | 0 |
| 2018-08-14 | $30.06 | $30.06 | $30.06 | $30.06 | $17.71 | 0 |
| 2018-08-13 | $29.66 | $29.66 | $29.66 | $29.66 | $17.48 | 0 |
| 2018-08-10 | $29.90 | $29.90 | $29.90 | $29.90 | $17.62 | 0 |
| 2018-08-09 | $29.81 | $29.81 | $29.81 | $29.81 | $17.57 | 0 |
| 2018-08-08 | $29.65 | $29.65 | $29.65 | $29.65 | $17.47 | 0 |
| 2018-08-07 | $29.82 | $29.82 | $29.82 | $29.82 | $17.57 | 0 |
| 2018-08-06 | $29.56 | $29.56 | $29.56 | $29.56 | $17.42 | 0 |
| 2018-08-03 | $29.22 | $29.22 | $29.22 | $29.22 | $17.22 | 0 |
| 2018-08-02 | $29.32 | $29.32 | $29.32 | $29.32 | $17.28 | 0 |
| 2018-08-01 | $28.88 | $28.88 | $28.88 | $28.88 | $17.02 | 0 |
| 2018-07-31 | $28.82 | $28.82 | $28.82 | $28.82 | $16.98 | 0 |
| 2018-07-30 | $28.58 | $28.58 | $28.58 | $28.58 | $16.84 | 0 |
| 2018-07-27 | $29.10 | $29.10 | $29.10 | $29.10 | $17.15 | 0 |
| 2018-07-26 | $29.72 | $29.72 | $29.72 | $29.72 | $17.51 | 0 |
| 2018-07-25 | $29.66 | $29.66 | $29.66 | $29.66 | $17.48 | 0 |
| 2018-07-24 | $29.41 | $29.41 | $29.41 | $29.41 | $17.33 | 0 |
| 2018-07-23 | $29.91 | $29.91 | $29.91 | $29.91 | $17.62 | 0 |
| 2018-07-20 | $29.93 | $29.93 | $29.93 | $29.93 | $17.64 | 0 |
| 2018-07-19 | $29.97 | $29.97 | $29.97 | $29.97 | $17.66 | 0 |
| 2018-07-18 | $29.89 | $29.89 | $29.89 | $29.89 | $17.61 | 0 |
| 2018-07-17 | $29.79 | $29.79 | $29.79 | $29.79 | $17.55 | 0 |
| 2018-07-16 | $29.42 | $29.42 | $29.42 | $29.42 | $17.34 | 0 |
| 2018-07-13 | $29.57 | $29.57 | $29.57 | $29.57 | $17.42 | 0 |
| 2018-07-12 | $29.57 | $29.57 | $29.57 | $29.57 | $17.42 | 0 |
| 2018-07-11 | $29.23 | $29.23 | $29.23 | $29.23 | $17.22 | 0 |
| 2018-07-10 | $29.44 | $29.44 | $29.44 | $29.44 | $17.35 | 0 |
| 2018-07-09 | $29.63 | $29.63 | $29.63 | $29.63 | $17.46 | 0 |
| 2018-07-06 | $29.45 | $29.45 | $29.45 | $29.45 | $17.35 | 0 |
| 2018-07-05 | $29.18 | $29.18 | $29.18 | $29.18 | $17.19 | 0 |
| 2018-07-03 | $28.95 | $28.95 | $28.95 | $28.95 | $17.06 | 0 |
| 2018-07-02 | $28.90 | $28.90 | $28.90 | $28.90 | $17.03 | 0 |
| 2018-06-29 | $28.73 | $28.73 | $28.73 | $28.73 | $16.93 | 0 |
| 2018-06-28 | $28.72 | $28.72 | $28.72 | $28.72 | $16.92 | 0 |
| 2018-06-27 | $28.51 | $28.51 | $28.51 | $28.51 | $16.80 | 0 |
| 2018-06-26 | $29.10 | $29.10 | $29.10 | $29.10 | $17.15 | 0 |
| 2018-06-25 | $28.89 | $28.89 | $28.89 | $28.89 | $17.02 | 0 |
| 2018-06-22 | $29.66 | $29.66 | $29.66 | $29.66 | $17.48 | 0 |
| 2018-06-21 | $29.83 | $29.83 | $29.83 | $29.83 | $17.58 | 0 |
| 2018-06-20 | $30.17 | $30.17 | $30.17 | $30.17 | $17.78 | 0 |
| 2018-06-19 | $29.86 | $29.86 | $29.86 | $29.86 | $17.60 | 0 |
| 2018-06-18 | $30.12 | $30.12 | $30.12 | $30.12 | $17.75 | 0 |
| 2018-06-15 | $29.92 | $29.92 | $29.92 | $29.92 | $17.63 | 0 |
| 2018-06-14 | $29.96 | $29.96 | $29.96 | $29.96 | $17.65 | 0 |
| 2018-06-13 | $29.79 | $29.79 | $29.79 | $29.79 | $17.55 | 0 |
| 2018-06-12 | $29.87 | $29.87 | $29.87 | $29.87 | $17.60 | 0 |
| 2018-06-11 | $29.65 | $29.65 | $29.65 | $29.65 | $17.47 | 0 |
| 2018-06-08 | $29.60 | $29.60 | $29.60 | $29.60 | $17.44 | 0 |
| 2018-06-07 | $29.33 | $29.33 | $29.33 | $29.33 | $17.28 | 0 |
| 2018-06-06 | $29.76 | $29.76 | $29.76 | $29.76 | $17.54 | 0 |
| 2018-06-05 | $29.44 | $29.44 | $29.44 | $29.44 | $17.35 | 0 |
| 2018-06-04 | $29.19 | $29.19 | $29.19 | $29.19 | $17.20 | 0 |
| 2018-06-01 | $29.06 | $29.06 | $29.06 | $29.06 | $17.12 | 0 |
| 2018-05-31 | $28.65 | $28.65 | $28.65 | $28.65 | $16.88 | 0 |
| 2018-05-30 | $28.73 | $28.73 | $28.73 | $28.73 | $16.93 | 0 |
| 2018-05-29 | $28.31 | $28.31 | $28.31 | $28.31 | $16.68 | 0 |
| 2018-05-25 | $28.40 | $28.40 | $28.40 | $28.40 | $16.73 | 0 |
| 2018-05-24 | $28.33 | $28.33 | $28.33 | $28.33 | $16.69 | 0 |
| 2018-05-23 | $28.15 | $28.15 | $28.15 | $28.15 | $16.59 | 0 |
| 2018-05-22 | $28.14 | $28.14 | $28.14 | $28.14 | $16.58 | 0 |
| 2018-05-21 | $28.42 | $28.42 | $28.42 | $28.42 | $16.75 | 0 |
| 2018-05-18 | $28.31 | $28.31 | $28.31 | $28.31 | $16.68 | 0 |
| 2018-05-17 | $28.17 | $28.17 | $28.17 | $28.17 | $16.60 | 0 |
| 2018-05-16 | $28.03 | $28.03 | $28.03 | $28.03 | $16.52 | 0 |
| 2018-05-15 | $27.77 | $27.77 | $27.77 | $27.77 | $16.36 | 0 |
| 2018-05-14 | $27.77 | $27.77 | $27.77 | $27.77 | $16.36 | 0 |
| 2018-05-11 | $27.99 | $27.99 | $27.99 | $27.99 | $16.49 | 0 |
| 2018-05-10 | $27.70 | $27.70 | $27.70 | $27.70 | $16.32 | 0 |
| 2018-05-09 | $27.48 | $27.48 | $27.48 | $27.48 | $16.19 | 0 |
| 2018-05-08 | $27.40 | $27.40 | $27.40 | $27.40 | $16.15 | 0 |
| 2018-05-07 | $27.22 | $27.22 | $27.22 | $27.22 | $16.04 | 0 |
| 2018-05-04 | $26.92 | $26.92 | $26.92 | $26.92 | $15.86 | 0 |
| 2018-05-03 | $26.61 | $26.61 | $26.61 | $26.61 | $15.68 | 0 |
| 2018-05-02 | $26.73 | $26.73 | $26.73 | $26.73 | $15.75 | 0 |
| 2018-05-01 | $26.61 | $26.61 | $26.61 | $26.61 | $15.68 | 0 |
| 2018-04-30 | $26.43 | $26.43 | $26.43 | $26.43 | $15.57 | 0 |
| 2018-04-27 | $26.72 | $26.72 | $26.72 | $26.72 | $15.75 | 0 |
| 2018-04-26 | $26.70 | $26.70 | $26.70 | $26.70 | $15.73 | 0 |
| 2018-04-25 | $26.46 | $26.46 | $26.46 | $26.46 | $15.59 | 0 |
| 2018-04-24 | $26.60 | $26.60 | $26.60 | $26.60 | $15.67 | 0 |
| 2018-04-23 | $26.98 | $26.98 | $26.98 | $26.98 | $15.90 | 0 |
| 2018-04-20 | $27.06 | $27.06 | $27.06 | $27.06 | $15.95 | 0 |
| 2018-04-19 | $27.32 | $27.32 | $27.32 | $27.32 | $16.10 | 0 |
| 2018-04-18 | $27.50 | $27.50 | $27.50 | $27.50 | $16.20 | 0 |
| 2018-04-17 | $27.36 | $27.36 | $27.36 | $27.36 | $16.12 | 0 |
| 2018-04-16 | $26.93 | $26.93 | $26.93 | $26.93 | $15.87 | 0 |
| 2018-04-13 | $26.77 | $26.77 | $26.77 | $26.77 | $15.77 | 0 |
| 2018-04-12 | $26.93 | $26.93 | $26.93 | $26.93 | $15.87 | 0 |
| 2018-04-11 | $26.56 | $26.56 | $26.56 | $26.56 | $15.65 | 0 |
| 2018-04-10 | $26.49 | $26.49 | $26.49 | $26.49 | $15.61 | 0 |
| 2018-04-09 | $25.93 | $25.93 | $25.93 | $25.93 | $15.28 | 0 |
| 2018-04-06 | $25.87 | $25.87 | $25.87 | $25.87 | $15.24 | 0 |
| 2018-04-05 | $26.45 | $26.45 | $26.45 | $26.45 | $15.59 | 0 |
| 2018-04-04 | $26.29 | $26.29 | $26.29 | $26.29 | $15.49 | 0 |
| 2018-04-03 | $26.06 | $26.06 | $26.06 | $26.06 | $15.36 | 0 |
| 2018-04-02 | $25.77 | $25.77 | $25.77 | $25.77 | $15.19 | 0 |
| 2018-03-29 | $26.50 | $26.50 | $26.50 | $26.50 | $15.62 | 0 |
| 2018-03-28 | $26.11 | $26.11 | $26.11 | $26.11 | $15.39 | 0 |
| 2018-03-27 | $26.33 | $26.33 | $26.33 | $26.33 | $15.52 | 0 |
| 2018-03-26 | $27.04 | $27.04 | $27.04 | $27.04 | $15.93 | 0 |
| 2018-03-23 | $26.41 | $26.41 | $26.41 | $26.41 | $15.56 | 0 |
| 2018-03-22 | $26.92 | $26.92 | $26.92 | $26.92 | $15.86 | 0 |
| 2018-03-21 | $27.61 | $27.61 | $27.61 | $27.61 | $16.27 | 0 |
| 2018-03-20 | $27.52 | $27.52 | $27.52 | $27.52 | $16.22 | 0 |
| 2018-03-19 | $27.34 | $27.34 | $27.34 | $27.34 | $16.11 | 0 |
| 2018-03-16 | $27.64 | $27.64 | $27.64 | $27.64 | $16.29 | 0 |
| 2018-03-15 | $27.64 | $27.64 | $27.64 | $27.64 | $16.29 | 0 |
| 2018-03-14 | $27.86 | $27.86 | $27.86 | $27.86 | $16.42 | 0 |
| 2018-03-13 | $27.88 | $27.88 | $27.88 | $27.88 | $16.43 | 0 |
| 2018-03-12 | $28.02 | $28.02 | $28.02 | $28.02 | $16.51 | 0 |
| 2018-03-09 | $28.06 | $28.06 | $28.06 | $28.06 | $16.53 | 0 |
| 2018-03-08 | $27.68 | $27.68 | $27.68 | $27.68 | $16.31 | 0 |
| 2018-03-07 | $27.64 | $27.64 | $27.64 | $27.64 | $16.29 | 0 |
| 2018-03-06 | $27.42 | $27.42 | $27.42 | $27.42 | $16.16 | 0 |
| 2018-03-05 | $27.06 | $27.06 | $27.06 | $27.06 | $15.95 | 0 |
| 2018-03-02 | $26.85 | $26.85 | $26.85 | $26.85 | $15.82 | 0 |
| 2018-03-01 | $26.41 | $26.41 | $26.41 | $26.41 | $15.56 | 0 |
| 2018-02-28 | $26.52 | $26.52 | $26.52 | $26.52 | $15.63 | 0 |
| 2018-02-27 | $26.82 | $26.82 | $26.82 | $26.82 | $15.80 | 0 |
| 2018-02-26 | $27.06 | $27.06 | $27.06 | $27.06 | $15.95 | 0 |
| 2018-02-23 | $26.89 | $26.89 | $26.89 | $26.89 | $15.85 | 0 |
| 2018-02-22 | $26.44 | $26.44 | $26.44 | $26.44 | $15.58 | 0 |
| 2018-02-21 | $26.57 | $26.57 | $26.57 | $26.57 | $15.66 | 0 |
| 2018-02-20 | $26.61 | $26.61 | $26.61 | $26.61 | $15.68 | 0 |
| 2018-02-16 | $26.66 | $26.66 | $26.66 | $26.66 | $15.71 | 0 |
| 2018-02-15 | $26.59 | $26.59 | $26.59 | $26.59 | $15.67 | 0 |
| 2018-02-14 | $26.37 | $26.37 | $26.37 | $26.37 | $15.54 | 0 |
| 2018-02-13 | $25.80 | $25.80 | $25.80 | $25.80 | $15.20 | 0 |
| 2018-02-12 | $25.67 | $25.67 | $25.67 | $25.67 | $15.13 | 0 |
| 2018-02-09 | $25.31 | $25.31 | $25.31 | $25.31 | $14.91 | 0 |
| 2018-02-08 | $25.13 | $25.13 | $25.13 | $25.13 | $14.81 | 0 |
| 2018-02-07 | $25.99 | $25.99 | $25.99 | $25.99 | $15.31 | 0 |
| 2018-02-06 | $25.92 | $25.92 | $25.92 | $25.92 | $15.27 | 0 |
| 2018-02-05 | $25.61 | $25.61 | $25.61 | $25.61 | $15.09 | 0 |
| 2018-02-02 | $26.54 | $26.54 | $26.54 | $26.54 | $15.64 | 0 |
| 2018-02-01 | $27.02 | $27.02 | $27.02 | $27.02 | $15.92 | 0 |
| 2018-01-31 | $26.93 | $26.93 | $26.93 | $26.93 | $15.87 | 0 |
| 2018-01-30 | $27.00 | $27.00 | $27.00 | $27.00 | $15.91 | 0 |
| 2018-01-29 | $27.27 | $27.27 | $27.27 | $27.27 | $16.07 | 0 |
| 2018-01-26 | $27.37 | $27.37 | $27.37 | $27.37 | $16.13 | 0 |
| 2018-01-25 | $27.17 | $27.17 | $27.17 | $27.17 | $16.01 | 0 |
| 2018-01-24 | $27.12 | $27.12 | $27.12 | $27.12 | $15.98 | 0 |
| 2018-01-23 | $27.33 | $27.33 | $27.33 | $27.33 | $16.10 | 0 |
| 2018-01-22 | $27.09 | $27.09 | $27.09 | $27.09 | $15.96 | 0 |
| 2018-01-19 | $26.88 | $26.88 | $26.88 | $26.88 | $15.84 | 0 |
| 2018-01-18 | $26.50 | $26.50 | $26.50 | $26.50 | $15.62 | 0 |
| 2018-01-17 | $26.45 | $26.45 | $26.45 | $26.45 | $15.59 | 0 |
| 2018-01-16 | $26.30 | $26.30 | $26.30 | $26.30 | $15.50 | 0 |
| 2018-01-12 | $26.63 | $26.63 | $26.63 | $26.63 | $15.69 | 0 |
| 2018-01-11 | $26.61 | $26.61 | $26.61 | $26.61 | $15.68 | 0 |
| 2018-01-10 | $26.20 | $26.20 | $26.20 | $26.20 | $15.44 | 0 |
| 2018-01-09 | $26.20 | $26.20 | $26.20 | $26.20 | $15.44 | 0 |
| 2018-01-08 | $26.08 | $26.08 | $26.08 | $26.08 | $15.37 | 0 |
| 2018-01-05 | $26.07 | $26.07 | $26.07 | $26.07 | $15.36 | 0 |
| 2018-01-04 | $25.89 | $25.89 | $25.89 | $25.89 | $15.26 | 0 |
| 2018-01-03 | $25.85 | $25.85 | $25.85 | $25.85 | $15.23 | 0 |
| 2018-01-02 | $25.69 | $25.69 | $25.69 | $25.69 | $15.14 | 0 |
| 2017-12-29 | $25.58 | $25.58 | $25.58 | $25.58 | $15.07 | 0 |
| 2017-12-28 | $25.78 | $25.78 | $25.78 | $25.78 | $15.19 | 0 |
| 2017-12-27 | $25.70 | $25.70 | $25.70 | $25.70 | $15.14 | 0 |
| 2017-12-26 | $25.63 | $25.63 | $25.63 | $25.63 | $15.10 | 0 |
| 2017-12-22 | $25.61 | $25.61 | $25.61 | $25.61 | $15.09 | 0 |
| 2017-12-21 | $25.64 | $25.64 | $25.64 | $25.64 | $15.11 | 0 |
| 2017-12-20 | $25.59 | $25.59 | $25.59 | $25.59 | $15.08 | 0 |
| 2017-12-19 | $25.50 | $25.50 | $25.50 | $25.50 | $15.03 | 0 |
| 2017-12-18 | $25.60 | $25.60 | $25.60 | $25.60 | $15.09 | 0 |
| 2017-12-15 | $25.26 | $25.26 | $25.26 | $25.26 | $14.88 | 0 |
| 2017-12-14 | $24.92 | $24.92 | $24.92 | $24.92 | $14.68 | 0 |
| 2017-12-13 | $25.17 | $25.17 | $25.17 | $25.17 | $14.83 | 0 |
| 2017-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $14.73 | 0 |
| 2017-12-11 | $25.21 | $25.21 | $25.21 | $25.21 | $14.86 | 0 |
| 2017-12-08 | $25.15 | $25.15 | $25.15 | $25.15 | $14.82 | 0 |
| 2017-12-07 | $25.07 | $25.07 | $25.07 | $25.07 | $14.77 | 0 |
| 2017-12-06 | $24.70 | $24.70 | $24.70 | $24.70 | $14.55 | 0 |
| 2017-12-05 | $24.72 | $24.72 | $24.72 | $24.72 | $14.57 | 0 |
| 2017-12-04 | $24.89 | $24.89 | $24.89 | $24.89 | $14.67 | 0 |
| 2017-12-01 | $25.24 | $25.24 | $25.24 | $25.24 | $14.87 | 0 |
| 2017-11-30 | $25.39 | $25.39 | $25.39 | $25.39 | $14.96 | 0 |
| 2017-11-29 | $25.20 | $25.20 | $25.20 | $25.20 | $14.85 | 0 |
| 2017-11-28 | $25.38 | $25.38 | $25.38 | $25.38 | $14.96 | 0 |
| 2017-11-27 | $25.15 | $25.15 | $25.15 | $25.15 | $14.82 | 0 |
| 2017-11-24 | $25.28 | $25.28 | $25.28 | $25.28 | $14.90 | 0 |
| 2017-11-22 | $25.17 | $25.17 | $25.17 | $25.17 | $14.83 | 0 |
| 2017-11-21 | $25.20 | $25.20 | $25.20 | $25.20 | $14.85 | 0 |
| 2017-11-20 | $24.93 | $24.93 | $24.93 | $24.93 | $14.69 | 0 |
| 2017-11-17 | $24.70 | $24.70 | $24.70 | $24.70 | $14.55 | 0 |
| 2017-11-16 | $24.61 | $24.61 | $24.61 | $24.61 | $14.50 | 0 |
| 2017-11-15 | $24.23 | $24.23 | $24.23 | $24.23 | $14.28 | 0 |
| 2017-11-14 | $24.36 | $24.36 | $24.36 | $24.36 | $14.35 | 0 |
| 2017-11-13 | $24.44 | $24.44 | $24.44 | $24.44 | $14.40 | 0 |
| 2017-11-10 | $24.43 | $24.43 | $24.43 | $24.43 | $14.40 | 0 |
| 2017-11-09 | $24.33 | $24.33 | $24.33 | $24.33 | $14.34 | 0 |
| 2017-11-08 | $24.55 | $24.55 | $24.55 | $24.55 | $14.47 | 0 |
| 2017-11-07 | $24.41 | $24.41 | $24.41 | $24.41 | $14.38 | 0 |
| 2017-11-06 | $24.75 | $24.75 | $24.75 | $24.75 | $14.58 | 0 |
| 2017-11-03 | $24.69 | $24.69 | $24.69 | $24.69 | $14.55 | 0 |
| 2017-11-02 | $24.30 | $24.30 | $24.30 | $24.30 | $14.32 | 0 |
| 2017-11-01 | $24.48 | $24.48 | $24.48 | $24.48 | $14.43 | 0 |
| 2017-10-31 | $24.64 | $24.64 | $24.64 | $24.64 | $14.52 | 0 |
| 2017-10-30 | $24.40 | $24.40 | $24.40 | $24.40 | $14.38 | 0 |
| 2017-10-27 | $24.55 | $24.55 | $24.55 | $24.55 | $14.47 | 0 |
| 2017-10-26 | $24.28 | $24.28 | $24.28 | $24.28 | $14.31 | 0 |
| 2017-10-25 | $24.21 | $24.21 | $24.21 | $24.21 | $14.27 | 0 |
| 2017-10-24 | $24.43 | $24.43 | $24.43 | $24.43 | $14.40 | 0 |
| 2017-10-23 | $24.36 | $24.36 | $24.36 | $24.36 | $14.35 | 0 |
| 2017-10-20 | $24.52 | $24.52 | $24.52 | $24.52 | $14.45 | 0 |
| 2017-10-19 | $24.32 | $24.32 | $24.32 | $24.32 | $14.33 | 0 |
| 2017-10-18 | $24.32 | $24.32 | $24.32 | $24.32 | $14.33 | 0 |
| 2017-10-17 | $24.22 | $24.22 | $24.22 | $24.22 | $14.27 | 0 |
| 2017-10-16 | $24.28 | $24.28 | $24.28 | $24.28 | $14.31 | 0 |
| 2017-10-13 | $24.31 | $24.31 | $24.31 | $24.31 | $14.32 | 0 |
| 2017-10-12 | $24.38 | $24.38 | $24.38 | $24.38 | $14.37 | 0 |
| 2017-10-11 | $24.39 | $24.39 | $24.39 | $24.39 | $14.37 | 0 |
| 2017-10-10 | $24.31 | $24.31 | $24.31 | $24.31 | $14.32 | 0 |
| 2017-10-09 | $24.26 | $24.26 | $24.26 | $24.26 | $14.30 | 0 |
| 2017-10-06 | $24.35 | $24.35 | $24.35 | $24.35 | $14.35 | 0 |
| 2017-10-05 | $24.34 | $24.34 | $24.34 | $24.34 | $14.34 | 0 |
| 2017-10-04 | $24.29 | $24.29 | $24.29 | $24.29 | $14.31 | 0 |
| 2017-10-03 | $24.31 | $24.31 | $24.31 | $24.31 | $14.32 | 0 |
| 2017-10-02 | $24.29 | $24.29 | $24.29 | $24.29 | $14.31 | 0 |
| 2017-09-29 | $24.08 | $24.08 | $24.08 | $24.08 | $14.19 | 0 |
| 2017-09-28 | $23.98 | $23.98 | $23.98 | $23.98 | $14.13 | 0 |
| 2017-09-27 | $23.94 | $23.94 | $23.94 | $23.94 | $14.11 | 0 |
| 2017-09-26 | $23.52 | $23.52 | $23.52 | $23.52 | $13.86 | 0 |
| 2017-09-25 | $23.52 | $23.52 | $23.52 | $23.52 | $13.86 | 0 |
| 2017-09-22 | $23.71 | $23.71 | $23.71 | $23.71 | $13.97 | 0 |
| 2017-09-21 | $23.64 | $23.64 | $23.64 | $23.64 | $13.93 | 0 |
| 2017-09-20 | $23.67 | $23.67 | $23.67 | $23.67 | $13.95 | 0 |
| 2017-09-19 | $23.64 | $23.64 | $23.64 | $23.64 | $13.93 | 0 |
| 2017-09-18 | $23.64 | $23.64 | $23.64 | $23.64 | $13.93 | 0 |
| 2017-09-15 | $23.44 | $23.44 | $23.44 | $23.44 | $13.81 | 0 |
| 2017-09-14 | $23.41 | $23.41 | $23.41 | $23.41 | $13.79 | 0 |
| 2017-09-13 | $23.44 | $23.44 | $23.44 | $23.44 | $13.81 | 0 |
| 2017-09-12 | $23.47 | $23.47 | $23.47 | $23.47 | $13.83 | 0 |
| 2017-09-11 | $23.37 | $23.37 | $23.37 | $23.37 | $13.77 | 0 |
| 2017-09-08 | $23.15 | $23.15 | $23.15 | $23.15 | $13.64 | 0 |
| 2017-09-07 | $23.18 | $23.18 | $23.18 | $23.18 | $13.66 | 0 |
| 2017-09-06 | $23.17 | $23.17 | $23.17 | $23.17 | $13.65 | 0 |
| 2017-09-05 | $23.20 | $23.20 | $23.20 | $23.20 | $13.67 | 0 |
| 2017-09-01 | $23.41 | $23.41 | $23.41 | $23.41 | $13.79 | 0 |
| 2017-08-31 | $23.26 | $23.26 | $23.26 | $23.26 | $13.71 | 0 |
| 2017-08-30 | $22.90 | $22.90 | $22.90 | $22.90 | $13.49 | 0 |
| 2017-08-29 | $22.73 | $22.73 | $22.73 | $22.73 | $13.39 | 0 |
| 2017-08-28 | $22.75 | $22.75 | $22.75 | $22.75 | $13.41 | 0 |
| 2017-08-25 | $22.63 | $22.63 | $22.63 | $22.63 | $13.33 | 0 |
| 2017-08-24 | $22.69 | $22.69 | $22.69 | $22.69 | $13.37 | 0 |
| 2017-08-23 | $22.65 | $22.65 | $22.65 | $22.65 | $13.35 | 0 |
| 2017-08-22 | $22.69 | $22.69 | $22.69 | $22.69 | $13.37 | 0 |
| 2017-08-21 | $22.34 | $22.34 | $22.34 | $22.34 | $13.16 | 0 |
| 2017-08-18 | $22.27 | $22.27 | $22.27 | $22.27 | $13.12 | 0 |
| 2017-08-17 | $22.31 | $22.31 | $22.31 | $22.31 | $13.15 | 0 |
| 2017-08-16 | $22.78 | $22.78 | $22.78 | $22.78 | $13.42 | 0 |
| 2017-08-15 | $22.71 | $22.71 | $22.71 | $22.71 | $13.38 | 0 |
| 2017-08-14 | $22.80 | $22.80 | $22.80 | $22.80 | $13.44 | 0 |
| 2017-08-11 | $22.47 | $22.47 | $22.47 | $22.47 | $13.24 | 0 |
| 2017-08-10 | $22.32 | $22.32 | $22.32 | $22.32 | $13.15 | 0 |
| 2017-08-09 | $22.84 | $22.84 | $22.84 | $22.84 | $13.46 | 0 |
| 2017-08-08 | $23.06 | $23.06 | $23.06 | $23.06 | $13.59 | 0 |
| 2017-08-07 | $23.18 | $23.18 | $23.18 | $23.18 | $13.66 | 0 |
| 2017-08-04 | $23.05 | $23.05 | $23.05 | $23.05 | $13.58 | 0 |
| 2017-08-03 | $22.89 | $22.89 | $22.89 | $22.89 | $13.49 | 0 |
| 2017-08-02 | $22.90 | $22.90 | $22.90 | $22.90 | $13.49 | 0 |
| 2017-08-01 | $23.26 | $23.26 | $23.26 | $23.26 | $13.71 | 0 |
| 2017-07-31 | $23.24 | $23.24 | $23.24 | $23.24 | $13.69 | 0 |
| 2017-07-28 | $23.31 | $23.31 | $23.31 | $23.31 | $13.74 | 0 |
| 2017-07-27 | $23.29 | $23.29 | $23.29 | $23.29 | $13.72 | 0 |
| 2017-07-26 | $23.72 | $23.72 | $23.72 | $23.72 | $13.98 | 0 |
| 2017-07-25 | $23.69 | $23.69 | $23.69 | $23.69 | $13.96 | 0 |
| 2017-07-24 | $23.55 | $23.55 | $23.55 | $23.55 | $13.88 | 0 |
| 2017-07-21 | $23.37 | $23.37 | $23.37 | $23.37 | $13.77 | 0 |
| 2017-07-20 | $23.42 | $23.42 | $23.42 | $23.42 | $13.80 | 0 |
| 2017-07-19 | $23.37 | $23.37 | $23.37 | $23.37 | $13.77 | 0 |
| 2017-07-18 | $23.16 | $23.16 | $23.16 | $23.16 | $13.65 | 0 |
| 2017-07-17 | $23.19 | $23.19 | $23.19 | $23.19 | $13.66 | 0 |
| 2017-07-14 | $23.19 | $23.19 | $23.19 | $23.19 | $13.66 | 0 |
| 2017-07-13 | $23.09 | $23.09 | $23.09 | $23.09 | $13.61 | 0 |
| 2017-07-12 | $23.10 | $23.10 | $23.10 | $23.10 | $13.61 | 0 |
| 2017-07-11 | $22.89 | $22.89 | $22.89 | $22.89 | $13.49 | 0 |
| 2017-07-10 | $22.78 | $22.78 | $22.78 | $22.78 | $13.42 | 0 |
| 2017-07-07 | $22.84 | $22.84 | $22.84 | $22.84 | $13.46 | 0 |
| 2017-07-06 | $22.57 | $22.57 | $22.57 | $22.57 | $13.30 | 0 |
| 2017-07-05 | $22.91 | $22.91 | $22.91 | $22.91 | $13.50 | 0 |
| 2017-07-03 | $22.83 | $22.83 | $22.83 | $22.83 | $13.45 | 0 |
| 2017-06-30 | $22.84 | $22.84 | $22.84 | $22.84 | $13.46 | 0 |
| 2017-06-29 | $22.83 | $22.83 | $22.83 | $22.83 | $13.45 | 0 |
| 2017-06-28 | $23.12 | $23.12 | $23.12 | $23.12 | $13.62 | 0 |
| 2017-06-27 | $22.72 | $22.72 | $22.72 | $22.72 | $13.39 | 0 |
| 2017-06-26 | $23.10 | $23.10 | $23.10 | $23.10 | $13.61 | 0 |
| 2017-06-23 | $23.18 | $23.18 | $23.18 | $23.18 | $13.66 | 0 |
| 2017-06-22 | $22.98 | $22.98 | $22.98 | $22.98 | $13.54 | 0 |
| 2017-06-21 | $22.86 | $22.86 | $22.86 | $22.86 | $13.47 | 0 |
| 2017-06-20 | $22.77 | $22.77 | $22.77 | $22.77 | $13.42 | 0 |
| 2017-06-19 | $23.01 | $23.01 | $23.01 | $23.01 | $13.56 | 0 |
| 2017-06-16 | $22.69 | $22.69 | $22.69 | $22.69 | $13.37 | 0 |
| 2017-06-15 | $22.69 | $22.69 | $22.69 | $22.69 | $13.37 | 0 |
| 2017-06-14 | $22.80 | $22.80 | $22.80 | $22.80 | $13.44 | 0 |
| 2017-06-13 | $22.91 | $22.91 | $22.91 | $22.91 | $13.50 | 0 |
| 2017-06-12 | $22.71 | $22.71 | $22.71 | $22.71 | $13.38 | 0 |
| 2017-06-09 | $22.83 | $22.83 | $22.83 | $22.83 | $13.45 | 0 |
| 2017-06-08 | $23.07 | $23.07 | $23.07 | $23.07 | $13.59 | 0 |
| 2017-06-07 | $22.82 | $22.82 | $22.82 | $22.82 | $13.45 | 0 |
| 2017-06-06 | $22.81 | $22.81 | $22.81 | $22.81 | $13.44 | 0 |
| 2017-06-05 | $22.81 | $22.81 | $22.81 | $22.81 | $13.44 | 0 |
| 2017-06-02 | $22.93 | $22.93 | $22.93 | $22.93 | $13.51 | 0 |
| 2017-06-01 | $22.72 | $22.72 | $22.72 | $22.72 | $13.39 | 0 |
| 2017-05-31 | $22.39 | $22.39 | $22.39 | $22.39 | $13.19 | 0 |
| 2017-05-30 | $22.40 | $22.40 | $22.40 | $22.40 | $13.20 | 0 |
| 2017-05-26 | $22.56 | $22.56 | $22.56 | $22.56 | $13.29 | 0 |
| 2017-05-25 | $22.56 | $22.56 | $22.56 | $22.56 | $13.29 | 0 |
| 2017-05-24 | $22.45 | $22.45 | $22.45 | $22.45 | $13.23 | 0 |
| 2017-05-23 | $22.38 | $22.38 | $22.38 | $22.38 | $13.19 | 0 |
| 2017-05-22 | $22.41 | $22.41 | $22.41 | $22.41 | $13.21 | 0 |
| 2017-05-19 | $22.19 | $22.19 | $22.19 | $22.19 | $13.08 | 0 |
| 2017-05-18 | $22.08 | $22.08 | $22.08 | $22.08 | $13.01 | 0 |
| 2017-05-17 | $21.89 | $21.89 | $21.89 | $21.89 | $12.90 | 0 |
| 2017-05-16 | $22.52 | $22.52 | $22.52 | $22.52 | $13.27 | 0 |
| 2017-05-15 | $22.45 | $22.45 | $22.45 | $22.45 | $13.23 | 0 |
| 2017-05-12 | $22.24 | $22.24 | $22.24 | $22.24 | $13.11 | 0 |
| 2017-05-11 | $22.27 | $22.27 | $22.27 | $22.27 | $13.12 | 0 |
| 2017-05-10 | $22.36 | $22.36 | $22.36 | $22.36 | $13.18 | 0 |
| 2017-05-09 | $22.20 | $22.20 | $22.20 | $22.20 | $13.08 | 0 |
| 2017-05-08 | $22.24 | $22.24 | $22.24 | $22.24 | $13.11 | 0 |
| 2017-05-05 | $22.35 | $22.35 | $22.35 | $22.35 | $13.17 | 0 |
| 2017-05-04 | $22.22 | $22.22 | $22.22 | $22.22 | $13.09 | 0 |
| 2017-05-03 | $22.13 | $22.13 | $22.13 | $22.13 | $13.04 | 0 |
| 2017-05-02 | $22.25 | $22.25 | $22.25 | $22.25 | $13.11 | 0 |
| 2017-05-01 | $22.41 | $22.41 | $22.41 | $22.41 | $13.21 | 0 |
| 2017-04-28 | $22.30 | $22.30 | $22.30 | $22.30 | $13.14 | 0 |
| 2017-04-27 | $22.36 | $22.36 | $22.36 | $22.36 | $13.18 | 0 |
| 2017-04-26 | $22.27 | $22.27 | $22.27 | $22.27 | $13.12 | 0 |
| 2017-04-25 | $22.23 | $22.23 | $22.23 | $22.23 | $13.10 | 0 |
| 2017-04-24 | $22.03 | $22.03 | $22.03 | $22.03 | $12.98 | 0 |
| 2017-04-21 | $21.68 | $21.68 | $21.68 | $21.68 | $12.78 | 0 |
| 2017-04-20 | $21.71 | $21.71 | $21.71 | $21.71 | $12.79 | 0 |
| 2017-04-19 | $21.48 | $21.48 | $21.48 | $21.48 | $12.66 | 0 |
| 2017-04-18 | $21.34 | $21.34 | $21.34 | $21.34 | $12.57 | 0 |
| 2017-04-17 | $21.38 | $21.38 | $21.38 | $21.38 | $12.60 | 0 |
| 2017-04-13 | $21.23 | $21.23 | $21.23 | $21.23 | $12.51 | 0 |
| 2017-04-12 | $21.34 | $21.34 | $21.34 | $21.34 | $12.57 | 0 |
| 2017-04-11 | $21.66 | $21.66 | $21.66 | $21.66 | $12.76 | 0 |
| 2017-04-10 | $21.64 | $21.64 | $21.64 | $21.64 | $12.75 | 0 |
| 2017-04-07 | $21.54 | $21.54 | $21.54 | $21.54 | $12.69 | 0 |
| 2017-04-06 | $21.55 | $21.55 | $21.55 | $21.55 | $12.70 | 0 |
| 2017-04-05 | $21.41 | $21.41 | $21.41 | $21.41 | $12.62 | 0 |
| 2017-04-04 | $21.54 | $21.54 | $21.54 | $21.54 | $12.69 | 0 |
| 2017-04-03 | $21.63 | $21.63 | $21.63 | $21.63 | $12.75 | 0 |
| 2017-03-31 | $21.76 | $21.76 | $21.76 | $21.76 | $12.82 | 0 |
| 2017-03-30 | $21.67 | $21.67 | $21.67 | $21.67 | $12.77 | 0 |
| 2017-03-29 | $21.59 | $21.59 | $21.59 | $21.59 | $12.72 | 0 |
| 2017-03-28 | $21.53 | $21.53 | $21.53 | $21.53 | $12.69 | 0 |
| 2017-03-27 | $21.44 | $21.44 | $21.44 | $21.44 | $12.63 | 0 |
| 2017-03-24 | $21.40 | $21.40 | $21.40 | $21.40 | $12.61 | 0 |
| 2017-03-23 | $21.31 | $21.31 | $21.31 | $21.31 | $12.56 | 0 |
| 2017-03-22 | $21.31 | $21.31 | $21.31 | $21.31 | $12.56 | 0 |
| 2017-03-21 | $21.26 | $21.26 | $21.26 | $21.26 | $12.53 | 0 |
| 2017-03-20 | $21.84 | $21.84 | $21.84 | $21.84 | $12.87 | 0 |
| 2017-03-17 | $21.85 | $21.85 | $21.85 | $21.85 | $12.88 | 0 |
| 2017-03-16 | $21.82 | $21.82 | $21.82 | $21.82 | $12.86 | 0 |
| 2017-03-15 | $21.80 | $21.80 | $21.80 | $21.80 | $12.85 | 0 |
| 2017-03-14 | $21.51 | $21.51 | $21.51 | $21.51 | $12.67 | 0 |
| 2017-03-13 | $21.69 | $21.69 | $21.69 | $21.69 | $12.78 | 0 |
| 2017-03-10 | $21.57 | $21.57 | $21.57 | $21.57 | $12.71 | 0 |
| 2017-03-09 | $21.48 | $21.48 | $21.48 | $21.48 | $12.66 | 0 |
| 2017-03-08 | $21.59 | $21.59 | $21.59 | $21.59 | $12.72 | 0 |
| 2017-03-07 | $21.58 | $21.58 | $21.58 | $21.58 | $12.72 | 0 |
| 2017-03-06 | $21.68 | $21.68 | $21.68 | $21.68 | $12.78 | 0 |
| 2017-03-03 | $21.83 | $21.83 | $21.83 | $21.83 | $12.86 | 0 |
| 2017-03-02 | $21.82 | $21.82 | $21.82 | $21.82 | $12.86 | 0 |
| 2017-03-01 | $22.07 | $22.07 | $22.07 | $22.07 | $13.00 | 0 |
| 2017-02-28 | $21.71 | $21.71 | $21.71 | $21.71 | $12.79 | 0 |
| 2017-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $12.96 | 0 |
| 2017-02-24 | $21.80 | $21.80 | $21.80 | $21.80 | $12.85 | 0 |
| 2017-02-23 | $21.67 | $21.67 | $21.67 | $21.67 | $12.77 | 0 |
| 2017-02-22 | $21.79 | $21.79 | $21.79 | $21.79 | $12.84 | 0 |
| 2017-02-21 | $21.95 | $21.95 | $21.95 | $21.95 | $12.93 | 0 |
| 2017-02-17 | $21.79 | $21.79 | $21.79 | $21.79 | $12.84 | 0 |
| 2017-02-16 | $21.63 | $21.63 | $21.63 | $21.63 | $12.75 | 0 |
| 2017-02-15 | $21.69 | $21.69 | $21.69 | $21.69 | $12.78 | 0 |
| 2017-02-14 | $21.51 | $21.51 | $21.51 | $21.51 | $12.67 | 0 |
| 2017-02-13 | $21.45 | $21.45 | $21.45 | $21.45 | $12.64 | 0 |
| 2017-02-10 | $21.46 | $21.46 | $21.46 | $21.46 | $12.65 | 0 |
| 2017-02-09 | $21.38 | $21.38 | $21.38 | $21.38 | $12.60 | 0 |
| 2017-02-08 | $21.13 | $21.13 | $21.13 | $21.13 | $12.45 | 0 |
| 2017-02-07 | $21.07 | $21.07 | $21.07 | $21.07 | $12.42 | 0 |
| 2017-02-06 | $21.11 | $21.11 | $21.11 | $21.11 | $12.44 | 0 |
| 2017-02-03 | $21.19 | $21.19 | $21.19 | $21.19 | $12.49 | 0 |
| 2017-02-02 | $20.94 | $20.94 | $20.94 | $20.94 | $12.34 | 0 |
| 2017-02-01 | $20.96 | $20.96 | $20.96 | $20.96 | $12.35 | 0 |
| 2017-01-31 | $20.90 | $20.90 | $20.90 | $20.90 | $12.32 | 0 |
| 2017-01-30 | $20.75 | $20.75 | $20.75 | $20.75 | $12.23 | 0 |
| 2017-01-27 | $20.97 | $20.97 | $20.97 | $20.97 | $12.36 | 0 |
| 2017-01-26 | $21.04 | $21.04 | $21.04 | $21.04 | $12.40 | 0 |
| 2017-01-25 | $21.17 | $21.17 | $21.17 | $21.17 | $12.47 | 0 |
| 2017-01-24 | $20.94 | $20.94 | $20.94 | $20.94 | $12.34 | 0 |
| 2017-01-23 | $20.69 | $20.69 | $20.69 | $20.69 | $12.19 | 0 |
| 2017-01-20 | $20.70 | $20.70 | $20.70 | $20.70 | $12.20 | 0 |
| 2017-01-19 | $20.70 | $20.70 | $20.70 | $20.70 | $12.20 | 0 |
| 2017-01-18 | $20.80 | $20.80 | $20.80 | $20.80 | $12.26 | 0 |
| 2017-01-17 | $20.73 | $20.73 | $20.73 | $20.73 | $12.22 | 0 |
| 2017-01-13 | $21.04 | $21.04 | $21.04 | $21.04 | $12.40 | 0 |
| 2017-01-12 | $20.85 | $20.85 | $20.85 | $20.85 | $12.29 | 0 |
| 2017-01-11 | $20.85 | $20.85 | $20.85 | $20.85 | $12.29 | 0 |
| 2017-01-10 | $20.79 | $20.79 | $20.79 | $20.79 | $12.25 | 0 |
| 2017-01-09 | $20.60 | $20.60 | $20.60 | $20.60 | $12.14 | 0 |
| 2017-01-06 | $20.60 | $20.60 | $20.60 | $20.60 | $12.14 | 0 |
| 2017-01-05 | $20.61 | $20.61 | $20.61 | $20.61 | $12.14 | 0 |
| 2017-01-04 | $20.77 | $20.77 | $20.77 | $20.77 | $12.24 | 0 |
| 2017-01-03 | $20.43 | $20.43 | $20.43 | $20.43 | $12.04 | 0 |
| 2016-12-30 | $20.35 | $20.35 | $20.35 | $20.35 | $11.99 | 0 |
| 2016-12-29 | $20.44 | $20.44 | $20.44 | $20.44 | $12.04 | 0 |
| 2016-12-28 | $20.40 | $20.40 | $20.40 | $20.40 | $12.02 | 0 |
| 2016-12-27 | $20.63 | $20.63 | $20.63 | $20.63 | $12.16 | 0 |
| 2016-12-23 | $20.53 | $20.53 | $20.53 | $20.53 | $12.10 | 0 |
| 2016-12-22 | $20.46 | $20.46 | $20.46 | $20.46 | $12.06 | 0 |
| 2016-12-21 | $20.68 | $20.68 | $20.68 | $20.68 | $12.19 | 0 |
| 2016-12-20 | $20.78 | $20.78 | $20.78 | $20.78 | $12.24 | 0 |
| 2016-12-19 | $20.72 | $20.72 | $20.72 | $20.72 | $12.21 | 0 |
| 2016-12-16 | $20.63 | $20.63 | $20.63 | $20.63 | $12.16 | 0 |
| 2016-12-15 | $20.67 | $20.67 | $20.67 | $20.67 | $12.18 | 0 |
| 2016-12-14 | $20.53 | $20.53 | $20.53 | $20.53 | $12.10 | 0 |
| 2016-12-13 | $20.74 | $20.74 | $20.74 | $20.74 | $12.22 | 0 |
| 2016-12-12 | $20.76 | $20.76 | $20.76 | $20.76 | $12.23 | 0 |
| 2016-12-09 | $21.02 | $21.02 | $21.02 | $21.02 | $12.39 | 0 |
| 2016-12-08 | $21.19 | $21.19 | $21.19 | $21.19 | $12.49 | 0 |
| 2016-12-07 | $20.96 | $20.96 | $20.96 | $20.96 | $12.35 | 0 |
| 2016-12-06 | $20.82 | $20.82 | $20.82 | $20.82 | $12.27 | 0 |
| 2016-12-05 | $20.63 | $20.63 | $20.63 | $20.63 | $12.16 | 0 |
| 2016-12-02 | $20.30 | $20.30 | $20.30 | $20.30 | $11.96 | 0 |
| 2016-12-01 | $20.28 | $20.28 | $20.28 | $20.28 | $11.95 | 0 |
| 2016-11-30 | $20.56 | $20.56 | $20.56 | $20.56 | $12.12 | 0 |
| 2016-11-29 | $20.67 | $20.67 | $20.67 | $20.67 | $12.18 | 0 |
| 2016-11-28 | $20.76 | $20.76 | $20.76 | $20.76 | $12.23 | 0 |
| 2016-11-25 | $21.06 | $21.06 | $21.06 | $21.06 | $12.41 | 0 |
| 2016-11-23 | $21.01 | $21.01 | $21.01 | $21.01 | $12.38 | 0 |
| 2016-11-22 | $20.80 | $20.80 | $20.80 | $20.80 | $12.26 | 0 |
| 2016-11-21 | $20.76 | $20.76 | $20.76 | $20.76 | $12.23 | 0 |
| 2016-11-18 | $20.51 | $20.51 | $20.51 | $20.51 | $12.09 | 0 |
| 2016-11-17 | $20.49 | $20.49 | $20.49 | $20.49 | $12.07 | 0 |
| 2016-11-16 | $20.34 | $20.34 | $20.34 | $20.34 | $11.99 | 0 |
| 2016-11-15 | $20.35 | $20.35 | $20.35 | $20.35 | $11.99 | 0 |
| 2016-11-14 | $20.21 | $20.21 | $20.21 | $20.21 | $11.91 | 0 |
| 2016-11-11 | $20.06 | $20.06 | $20.06 | $20.06 | $11.82 | 0 |
| 2016-11-10 | $19.72 | $19.72 | $19.72 | $19.72 | $11.62 | 0 |
| 2016-11-09 | $19.53 | $19.53 | $19.53 | $19.53 | $11.51 | 0 |
| 2016-11-08 | $19.02 | $19.02 | $19.02 | $19.02 | $11.21 | 0 |
| 2016-11-07 | $19.02 | $19.02 | $19.02 | $19.02 | $11.21 | 0 |
| 2016-11-04 | $18.58 | $18.58 | $18.58 | $18.58 | $10.95 | 0 |
| 2016-11-03 | $18.42 | $18.42 | $18.42 | $18.42 | $10.85 | 0 |
| 2016-11-02 | $18.55 | $18.55 | $18.55 | $18.55 | $10.93 | 0 |
| 2016-11-01 | $18.89 | $18.89 | $18.89 | $18.89 | $11.13 | 0 |
| 2016-10-31 | $18.99 | $18.99 | $18.99 | $18.99 | $11.19 | 0 |
| 2016-10-28 | $19.05 | $19.05 | $19.05 | $19.05 | $11.23 | 0 |
| 2016-10-27 | $19.04 | $19.04 | $19.04 | $19.04 | $11.22 | 0 |
| 2016-10-26 | $19.20 | $19.20 | $19.20 | $19.20 | $11.31 | 0 |
| 2016-10-25 | $19.39 | $19.39 | $19.39 | $19.39 | $11.43 | 0 |
| 2016-10-24 | $19.67 | $19.67 | $19.67 | $19.67 | $11.59 | 0 |
| 2016-10-21 | $19.52 | $19.52 | $19.52 | $19.52 | $11.50 | 0 |
| 2016-10-20 | $19.49 | $19.49 | $19.49 | $19.49 | $11.48 | 0 |
| 2016-10-19 | $19.52 | $19.52 | $19.52 | $19.52 | $11.50 | 0 |
| 2016-10-18 | $19.50 | $19.50 | $19.50 | $19.50 | $11.49 | 0 |
| 2016-10-17 | $19.38 | $19.38 | $19.38 | $19.38 | $11.42 | 0 |
| 2016-10-14 | $19.48 | $19.48 | $19.48 | $19.48 | $11.48 | 0 |
| 2016-10-13 | $19.60 | $19.60 | $19.60 | $19.60 | $11.55 | 0 |
| 2016-10-12 | $19.75 | $19.75 | $19.75 | $19.75 | $11.64 | 0 |
| 2016-10-11 | $19.82 | $19.82 | $19.82 | $19.82 | $11.68 | 0 |
| 2016-10-10 | $20.21 | $20.21 | $20.21 | $20.21 | $11.91 | 0 |
| 2016-10-07 | $19.96 | $19.96 | $19.96 | $19.96 | $11.76 | 0 |
| 2016-10-06 | $20.08 | $20.08 | $20.08 | $20.08 | $11.83 | 0 |
| 2016-10-05 | $20.20 | $20.20 | $20.20 | $20.20 | $11.90 | 0 |
| 2016-10-04 | $20.11 | $20.11 | $20.11 | $20.11 | $11.85 | 0 |
| 2016-10-03 | $20.22 | $20.22 | $20.22 | $20.22 | $11.91 | 0 |
| 2016-09-30 | $20.22 | $20.22 | $20.22 | $20.22 | $11.91 | 0 |
| 2016-09-29 | $20.04 | $20.04 | $20.04 | $20.04 | $11.81 | 0 |
| 2016-09-28 | $20.35 | $20.35 | $20.35 | $20.35 | $11.99 | 0 |
| 2016-09-27 | $20.29 | $20.29 | $20.29 | $20.29 | $11.96 | 0 |
| 2016-09-26 | $20.14 | $20.14 | $20.14 | $20.14 | $11.87 | 0 |
| 2016-09-23 | $20.38 | $20.38 | $20.38 | $20.38 | $12.01 | 0 |
| 2016-09-22 | $20.54 | $20.54 | $20.54 | $20.54 | $12.10 | 0 |
| 2016-09-21 | $20.34 | $20.34 | $20.34 | $20.34 | $11.99 | 0 |
| 2016-09-20 | $20.07 | $20.07 | $20.07 | $20.07 | $11.83 | 0 |
| 2016-09-19 | $20.08 | $20.08 | $20.08 | $20.08 | $11.83 | 0 |
| 2016-09-16 | $20.01 | $20.01 | $20.01 | $20.01 | $11.79 | 0 |
| 2016-09-15 | $20.09 | $20.09 | $20.09 | $20.09 | $11.84 | 0 |
| 2016-09-14 | $19.78 | $19.78 | $19.78 | $19.78 | $11.66 | 0 |
| 2016-09-13 | $19.71 | $19.71 | $19.71 | $19.71 | $11.61 | 0 |
| 2016-09-12 | $20.07 | $20.07 | $20.07 | $20.07 | $11.83 | 0 |
| 2016-09-09 | $19.76 | $19.76 | $19.76 | $19.76 | $11.64 | 0 |
| 2016-09-08 | $20.39 | $20.39 | $20.39 | $20.39 | $12.02 | 0 |
| 2016-09-07 | $20.43 | $20.43 | $20.43 | $20.43 | $12.04 | 0 |
| 2016-09-06 | $20.33 | $20.33 | $20.33 | $20.33 | $11.98 | 0 |
| 2016-09-02 | $20.17 | $20.17 | $20.17 | $20.17 | $11.89 | 0 |
| 2016-09-01 | $19.97 | $19.97 | $19.97 | $19.97 | $11.77 | 0 |
| 2016-08-31 | $19.91 | $19.91 | $19.91 | $19.91 | $11.73 | 0 |
| 2016-08-30 | $20.02 | $20.02 | $20.02 | $20.02 | $11.80 | 0 |
| 2016-08-29 | $20.05 | $20.05 | $20.05 | $20.05 | $11.81 | 0 |
| 2016-08-26 | $19.96 | $19.96 | $19.96 | $19.96 | $11.76 | 0 |
| 2016-08-25 | $19.93 | $19.93 | $19.93 | $19.93 | $11.74 | 0 |
| 2016-08-24 | $20.09 | $20.09 | $20.09 | $20.09 | $11.84 | 0 |
| 2016-08-23 | $20.36 | $20.36 | $20.36 | $20.36 | $12.00 | 0 |
| 2016-08-22 | $20.20 | $20.20 | $20.20 | $20.20 | $11.90 | 0 |
| 2016-08-19 | $20.13 | $20.13 | $20.13 | $20.13 | $11.86 | 0 |
| 2016-08-18 | $20.11 | $20.11 | $20.11 | $20.11 | $11.85 | 0 |
| 2016-08-17 | $19.96 | $19.96 | $19.96 | $19.96 | $11.76 | 0 |
| 2016-08-16 | $20.14 | $20.14 | $20.14 | $20.14 | $11.87 | 0 |
| 2016-08-15 | $20.34 | $20.34 | $20.34 | $20.34 | $11.99 | 0 |
| 2016-08-12 | $20.16 | $20.16 | $20.16 | $20.16 | $11.88 | 0 |
| 2016-08-11 | $20.09 | $20.09 | $20.09 | $20.09 | $11.84 | 0 |
| 2016-08-10 | $19.93 | $19.93 | $19.93 | $19.93 | $11.74 | 0 |
| 2016-08-09 | $20.09 | $20.09 | $20.09 | $20.09 | $11.84 | 0 |
| 2016-08-08 | $20.07 | $20.07 | $20.07 | $20.07 | $11.83 | 0 |
| 2016-08-05 | $20.16 | $20.16 | $20.16 | $20.16 | $11.88 | 0 |
| 2016-08-04 | $19.88 | $19.88 | $19.88 | $19.88 | $11.71 | 0 |
| 2016-08-03 | $19.76 | $19.76 | $19.76 | $19.76 | $11.64 | 0 |
| 2016-08-02 | $19.66 | $19.66 | $19.66 | $19.66 | $11.58 | 0 |
| 2016-08-01 | $19.97 | $19.97 | $19.97 | $19.97 | $11.77 | 0 |
| 2016-07-29 | $20.01 | $20.01 | $20.01 | $20.01 | $11.79 | 0 |
| 2016-07-28 | $19.79 | $19.79 | $19.79 | $19.79 | $11.66 | 0 |
| 2016-07-27 | $19.74 | $19.74 | $19.74 | $19.74 | $11.63 | 0 |
| 2016-07-26 | $19.71 | $19.71 | $19.71 | $19.71 | $11.61 | 0 |
| 2016-07-25 | $19.65 | $19.65 | $19.65 | $19.65 | $11.58 | 0 |
| 2016-07-22 | $19.74 | $19.74 | $19.74 | $19.74 | $11.63 | 0 |
| 2016-07-21 | $19.50 | $19.50 | $19.50 | $19.50 | $11.49 | 0 |
| 2016-07-20 | $19.69 | $19.69 | $19.69 | $19.69 | $11.60 | 0 |
| 2016-07-19 | $19.44 | $19.44 | $19.44 | $19.44 | $11.46 | 0 |
| 2016-07-18 | $19.58 | $19.58 | $19.58 | $19.58 | $11.54 | 0 |
| 2016-07-15 | $19.48 | $19.48 | $19.48 | $19.48 | $11.48 | 0 |
| 2016-07-14 | $19.46 | $19.46 | $19.46 | $19.46 | $11.47 | 0 |
| 2016-07-13 | $19.46 | $19.46 | $19.46 | $19.46 | $11.47 | 0 |
| 2016-07-12 | $19.61 | $19.61 | $19.61 | $19.61 | $11.56 | 0 |
| 2016-07-11 | $19.43 | $19.43 | $19.43 | $19.43 | $11.45 | 0 |
| 2016-07-08 | $19.27 | $19.27 | $19.27 | $19.27 | $11.36 | 0 |
| 2016-07-07 | $18.87 | $18.87 | $18.87 | $18.87 | $11.12 | 0 |
| 2016-07-06 | $18.78 | $18.78 | $18.78 | $18.78 | $11.07 | 0 |
| 2016-07-05 | $18.61 | $18.61 | $18.61 | $18.61 | $10.97 | 0 |
| 2016-07-01 | $18.87 | $18.87 | $18.87 | $18.87 | $11.12 | 0 |
| 2016-06-30 | $18.79 | $18.79 | $18.79 | $18.79 | $11.07 | 0 |
| 2016-06-29 | $18.56 | $18.56 | $18.56 | $18.56 | $10.94 | 0 |
| 2016-06-28 | $17.93 | $17.93 | $17.93 | $17.93 | $10.57 | 0 |
| 2016-06-27 | $17.56 | $17.56 | $17.56 | $17.56 | $10.35 | 0 |
| 2016-06-24 | $18.26 | $18.26 | $18.26 | $18.26 | $10.76 | 0 |
| 2016-06-23 | $18.96 | $18.96 | $18.96 | $18.96 | $11.17 | 0 |
| 2016-06-22 | $18.55 | $18.55 | $18.55 | $18.55 | $10.93 | 0 |
| 2016-06-21 | $18.59 | $18.59 | $18.59 | $18.59 | $10.95 | 0 |
| 2016-06-20 | $18.72 | $18.72 | $18.72 | $18.72 | $11.03 | 0 |
| 2016-06-17 | $18.39 | $18.39 | $18.39 | $18.39 | $10.84 | 0 |
| 2016-06-16 | $18.48 | $18.48 | $18.48 | $18.48 | $10.89 | 0 |
| 2016-06-15 | $18.55 | $18.55 | $18.55 | $18.55 | $10.93 | 0 |
| 2016-06-14 | $18.49 | $18.49 | $18.49 | $18.49 | $10.90 | 0 |
| 2016-06-13 | $18.50 | $18.50 | $18.50 | $18.50 | $10.90 | 0 |
| 2016-06-10 | $18.72 | $18.72 | $18.72 | $18.72 | $11.03 | 0 |
| 2016-06-09 | $19.07 | $19.07 | $19.07 | $19.07 | $11.24 | 0 |
| 2016-06-08 | $19.25 | $19.25 | $19.25 | $19.25 | $11.34 | 0 |
| 2016-06-07 | $19.13 | $19.13 | $19.13 | $19.13 | $11.27 | 0 |
| 2016-06-06 | $19.05 | $19.05 | $19.05 | $19.05 | $11.23 | 0 |
| 2016-06-03 | $18.81 | $18.81 | $18.81 | $18.81 | $11.08 | 0 |
| 2016-06-02 | $18.97 | $18.97 | $18.97 | $18.97 | $11.18 | 0 |
| 2016-06-01 | $18.79 | $18.79 | $18.79 | $18.79 | $11.07 | 0 |
| 2016-05-31 | $18.64 | $18.64 | $18.64 | $18.64 | $10.98 | 0 |
| 2016-05-27 | $18.59 | $18.59 | $18.59 | $18.59 | $10.95 | 0 |
| 2016-05-26 | $18.37 | $18.37 | $18.37 | $18.37 | $10.82 | 0 |
| 2016-05-25 | $18.40 | $18.40 | $18.40 | $18.40 | $10.84 | 0 |
| 2016-05-24 | $18.29 | $18.29 | $18.29 | $18.29 | $10.78 | 0 |
| 2016-05-23 | $17.96 | $17.96 | $17.96 | $17.96 | $10.58 | 0 |
| 2016-05-20 | $17.94 | $17.94 | $17.94 | $17.94 | $10.57 | 0 |
| 2016-05-19 | $17.60 | $17.60 | $17.60 | $17.60 | $10.37 | 0 |
| 2016-05-18 | $17.71 | $17.71 | $17.71 | $17.71 | $10.44 | 0 |
| 2016-05-17 | $17.63 | $17.63 | $17.63 | $17.63 | $10.39 | 0 |
| 2016-05-16 | $17.83 | $17.83 | $17.83 | $17.83 | $10.51 | 0 |
| 2016-05-13 | $17.57 | $17.57 | $17.57 | $17.57 | $10.35 | 0 |
| 2016-05-12 | $17.66 | $17.66 | $17.66 | $17.66 | $10.41 | 0 |
| 2016-05-11 | $17.78 | $17.78 | $17.78 | $17.78 | $10.48 | 0 |
| 2016-05-10 | $17.99 | $17.99 | $17.99 | $17.99 | $10.60 | 0 |
| 2016-05-09 | $17.77 | $17.77 | $17.77 | $17.77 | $10.47 | 0 |
| 2016-05-06 | $17.66 | $17.66 | $17.66 | $17.66 | $10.41 | 0 |
| 2016-05-05 | $17.67 | $17.67 | $17.67 | $17.67 | $10.41 | 0 |
| 2016-05-04 | $17.81 | $17.81 | $17.81 | $17.81 | $10.49 | 0 |
| 2016-05-03 | $17.99 | $17.99 | $17.99 | $17.99 | $10.60 | 0 |
| 2016-05-02 | $18.42 | $18.42 | $18.42 | $18.42 | $10.85 | 0 |
| 2016-04-29 | $18.25 | $18.25 | $18.25 | $18.25 | $10.75 | 0 |
| 2016-04-28 | $18.40 | $18.40 | $18.40 | $18.40 | $10.84 | 0 |
| 2016-04-27 | $18.64 | $18.64 | $18.64 | $18.64 | $10.98 | 0 |
| 2016-04-26 | $18.55 | $18.55 | $18.55 | $18.55 | $10.93 | 0 |
| 2016-04-25 | $18.39 | $18.39 | $18.39 | $18.39 | $10.84 | 0 |
| 2016-04-22 | $18.55 | $18.55 | $18.55 | $18.55 | $10.93 | 0 |
| 2016-04-21 | $18.39 | $18.39 | $18.39 | $18.39 | $10.84 | 0 |
| 2016-04-20 | $18.41 | $18.41 | $18.41 | $18.41 | $10.85 | 0 |
| 2016-04-19 | $18.28 | $18.28 | $18.28 | $18.28 | $10.77 | 0 |
| 2016-04-18 | $18.30 | $18.30 | $18.30 | $18.30 | $10.78 | 0 |
| 2016-04-15 | $18.18 | $18.18 | $18.18 | $18.18 | $10.71 | 0 |
| 2016-04-14 | $18.16 | $18.16 | $18.16 | $18.16 | $10.70 | 0 |
| 2016-04-13 | $18.17 | $18.17 | $18.17 | $18.17 | $10.71 | 0 |
| 2016-04-12 | $17.78 | $17.78 | $17.78 | $17.78 | $10.48 | 0 |
| 2016-04-11 | $17.72 | $17.72 | $17.72 | $17.72 | $10.44 | 0 |
| 2016-04-08 | $17.83 | $17.83 | $17.83 | $17.83 | $10.51 | 0 |
| 2016-04-07 | $17.81 | $17.81 | $17.81 | $17.81 | $10.49 | 0 |
| 2016-04-06 | $18.09 | $18.09 | $18.09 | $18.09 | $10.66 | 0 |
| 2016-04-05 | $17.76 | $17.76 | $17.76 | $17.76 | $10.47 | 0 |
| 2016-04-04 | $17.98 | $17.98 | $17.98 | $17.98 | $10.59 | 0 |
| 2016-04-01 | $18.13 | $18.13 | $18.13 | $18.13 | $10.68 | 0 |
| 2016-03-31 | $18.03 | $18.03 | $18.03 | $18.03 | $10.62 | 0 |
| 2016-03-30 | $17.97 | $17.97 | $17.97 | $17.97 | $10.59 | 0 |
| 2016-03-29 | $17.97 | $17.97 | $17.97 | $17.97 | $10.59 | 0 |
| 2016-03-28 | $17.53 | $17.53 | $17.53 | $17.53 | $10.33 | 0 |
| 2016-03-24 | $17.56 | $17.56 | $17.56 | $17.56 | $10.35 | 0 |
| 2016-03-23 | $17.53 | $17.53 | $17.53 | $17.53 | $10.33 | 0 |
| 2016-03-22 | $17.86 | $17.86 | $17.86 | $17.86 | $10.52 | 0 |
| 2016-03-21 | $17.83 | $17.83 | $17.83 | $17.83 | $10.51 | 0 |
| 2016-03-18 | $17.87 | $17.87 | $17.87 | $17.87 | $10.53 | 0 |
| 2016-03-17 | $17.68 | $17.68 | $17.68 | $17.68 | $10.42 | 0 |
| 2016-03-16 | $17.54 | $17.54 | $17.54 | $17.54 | $10.34 | 0 |
| 2016-03-15 | $17.40 | $17.40 | $17.40 | $17.40 | $10.25 | 0 |
| 2016-03-14 | $17.71 | $17.71 | $17.71 | $17.71 | $10.44 | 0 |
| 2016-03-11 | $17.72 | $17.72 | $17.72 | $17.72 | $10.44 | 0 |
| 2016-03-10 | $17.33 | $17.33 | $17.33 | $17.33 | $10.21 | 0 |
| 2016-03-09 | $17.42 | $17.42 | $17.42 | $17.42 | $10.26 | 0 |
| 2016-03-08 | $17.35 | $17.35 | $17.35 | $17.35 | $10.22 | 0 |
| 2016-03-07 | $17.77 | $17.77 | $17.77 | $17.77 | $10.47 | 0 |
| 2016-03-04 | $17.76 | $17.76 | $17.76 | $17.76 | $10.47 | 0 |
| 2016-03-03 | $17.59 | $17.59 | $17.59 | $17.59 | $10.37 | 0 |
| 2016-03-02 | $17.49 | $17.49 | $17.49 | $17.49 | $10.31 | 0 |
| 2016-03-01 | $17.33 | $17.33 | $17.33 | $17.33 | $10.21 | 0 |
| 2016-02-29 | $17.02 | $17.02 | $17.02 | $17.02 | $10.03 | 0 |
| 2016-02-26 | $17.12 | $17.12 | $17.12 | $17.12 | $10.09 | 0 |
| 2016-02-25 | $16.91 | $16.91 | $16.91 | $16.91 | $9.96 | 0 |
| 2016-02-24 | $16.68 | $16.68 | $16.68 | $16.68 | $9.83 | 0 |
| 2016-02-23 | $16.54 | $16.54 | $16.54 | $16.54 | $9.75 | 0 |
| 2016-02-22 | $16.75 | $16.75 | $16.75 | $16.75 | $9.87 | 0 |
| 2016-02-19 | $16.55 | $16.55 | $16.55 | $16.55 | $9.75 | 0 |
| 2016-02-18 | $16.47 | $16.47 | $16.47 | $16.47 | $9.71 | 0 |
| 2016-02-17 | $16.76 | $16.76 | $16.76 | $16.76 | $9.88 | 0 |
| 2016-02-16 | $16.35 | $16.35 | $16.35 | $16.35 | $9.63 | 0 |
| 2016-02-12 | $15.93 | $15.93 | $15.93 | $15.93 | $9.39 | 0 |
| 2016-02-11 | $15.67 | $15.67 | $15.67 | $15.67 | $9.23 | 0 |
| 2016-02-10 | $15.82 | $15.82 | $15.82 | $15.82 | $9.32 | 0 |
| 2016-02-09 | $15.85 | $15.85 | $15.85 | $15.85 | $9.34 | 0 |
| 2016-02-08 | $15.90 | $15.90 | $15.90 | $15.90 | $9.37 | 0 |
| 2016-02-05 | $16.52 | $16.52 | $16.52 | $16.52 | $9.73 | 0 |
| 2016-02-04 | $17.31 | $17.31 | $17.31 | $17.31 | $10.20 | 0 |
| 2016-02-03 | $17.24 | $17.24 | $17.24 | $17.24 | $10.16 | 0 |
| 2016-02-02 | $17.20 | $17.20 | $17.20 | $17.20 | $10.14 | 0 |
| 2016-02-01 | $17.57 | $17.57 | $17.57 | $17.57 | $10.35 | 0 |
| 2016-01-29 | $17.53 | $17.53 | $17.53 | $17.53 | $10.33 | 0 |
| 2016-01-28 | $17.06 | $17.06 | $17.06 | $17.06 | $10.05 | 0 |
| 2016-01-27 | $17.13 | $17.13 | $17.13 | $17.13 | $10.09 | 0 |
| 2016-01-26 | $17.39 | $17.39 | $17.39 | $17.39 | $10.25 | 0 |
| 2016-01-25 | $17.20 | $17.20 | $17.20 | $17.20 | $10.14 | 0 |
| 2016-01-22 | $17.71 | $17.71 | $17.71 | $17.71 | $10.44 | 0 |
| 2016-01-21 | $17.35 | $17.35 | $17.35 | $17.35 | $10.22 | 0 |
| 2016-01-20 | $17.32 | $17.32 | $17.32 | $17.32 | $10.21 | 0 |
| 2016-01-19 | $17.26 | $17.26 | $17.26 | $17.26 | $10.17 | 0 |
| 2016-01-15 | $17.51 | $17.51 | $17.51 | $17.51 | $10.32 | 0 |
| 2016-01-14 | $17.78 | $17.78 | $17.78 | $17.78 | $10.48 | 0 |
| 2016-01-13 | $17.52 | $17.52 | $17.52 | $17.52 | $10.32 | 0 |
| 2016-01-12 | $18.12 | $18.12 | $18.12 | $18.12 | $10.68 | 0 |
| 2016-01-11 | $18.00 | $18.00 | $18.00 | $18.00 | $10.61 | 0 |
| 2016-01-08 | $18.18 | $18.18 | $18.18 | $18.18 | $10.71 | 0 |
| 2016-01-07 | $18.48 | $18.48 | $18.48 | $18.48 | $10.89 | 0 |
| 2016-01-06 | $19.00 | $19.00 | $19.00 | $19.00 | $11.20 | 0 |
| 2016-01-05 | $19.43 | $19.43 | $19.43 | $19.43 | $11.45 | 0 |
| 2016-01-04 | $19.42 | $19.42 | $19.42 | $19.42 | $11.44 | 0 |
| 2015-12-31 | $19.89 | $19.89 | $19.89 | $19.89 | $11.72 | 0 |
| 2015-12-30 | $19.98 | $19.98 | $19.98 | $19.98 | $11.77 | 0 |
| 2015-12-29 | $20.14 | $20.14 | $20.14 | $20.14 | $11.87 | 0 |
| 2015-12-28 | $19.91 | $19.91 | $19.91 | $19.91 | $11.73 | 0 |
| 2015-12-24 | $19.96 | $19.96 | $19.96 | $19.96 | $11.76 | 0 |
| 2015-12-23 | $19.93 | $19.93 | $19.93 | $19.93 | $11.74 | 0 |
| 2015-12-22 | $19.63 | $19.63 | $19.63 | $19.63 | $11.57 | 0 |
| 2015-12-21 | $19.53 | $19.53 | $19.53 | $19.53 | $11.51 | 0 |
| 2015-12-18 | $19.43 | $19.43 | $19.43 | $19.43 | $11.45 | 0 |
| 2015-12-17 | $19.65 | $19.65 | $19.65 | $19.65 | $11.58 | 0 |
| 2015-12-16 | $19.92 | $19.92 | $19.92 | $19.92 | $11.74 | 0 |
| 2015-12-15 | $19.53 | $19.53 | $19.53 | $19.53 | $11.51 | 0 |
| 2015-12-14 | $19.28 | $19.28 | $19.28 | $19.28 | $11.36 | 0 |
| 2015-12-11 | $19.39 | $19.39 | $19.39 | $19.39 | $11.43 | 0 |
| 2015-12-10 | $22.44 | $22.44 | $22.44 | $22.44 | $11.67 | 0 |
| 2015-12-09 | $22.34 | $22.34 | $22.34 | $22.34 | $11.62 | 0 |
| 2015-12-08 | $22.59 | $22.59 | $22.59 | $22.59 | $11.75 | 0 |
| 2015-12-07 | $22.57 | $22.57 | $22.57 | $22.57 | $11.74 | 0 |
| 2015-12-04 | $22.93 | $22.93 | $22.93 | $22.93 | $11.93 | 0 |
| 2015-12-03 | $22.63 | $22.63 | $22.63 | $22.63 | $11.77 | 0 |
| 2015-12-02 | $23.04 | $23.04 | $23.04 | $23.04 | $11.98 | 0 |
| 2015-12-01 | $23.20 | $23.20 | $23.20 | $23.20 | $12.07 | 0 |
| 2015-11-30 | $23.08 | $23.08 | $23.08 | $23.08 | $12.00 | 0 |
| 2015-11-27 | $23.22 | $23.22 | $23.22 | $23.22 | $12.08 | 0 |
| 2015-11-25 | $23.16 | $23.16 | $23.16 | $23.16 | $12.05 | 0 |
| 2015-11-24 | $22.96 | $22.96 | $22.96 | $22.96 | $11.94 | 0 |
| 2015-11-23 | $22.85 | $22.85 | $22.85 | $22.85 | $11.89 | 0 |
| 2015-11-20 | $22.70 | $22.70 | $22.70 | $22.70 | $11.81 | 0 |
| 2015-11-19 | $22.65 | $22.65 | $22.65 | $22.65 | $11.78 | 0 |
| 2015-11-18 | $22.85 | $22.85 | $22.85 | $22.85 | $11.89 | 0 |
| 2015-11-17 | $22.50 | $22.50 | $22.50 | $22.50 | $11.70 | 0 |
| 2015-11-16 | $22.45 | $22.45 | $22.45 | $22.45 | $11.68 | 0 |
| 2015-11-13 | $22.33 | $22.33 | $22.33 | $22.33 | $11.61 | 0 |
| 2015-11-12 | $22.48 | $22.48 | $22.48 | $22.48 | $11.69 | 0 |
| 2015-11-11 | $22.88 | $22.88 | $22.88 | $22.88 | $11.90 | 0 |
| 2015-11-10 | $23.10 | $23.10 | $23.10 | $23.10 | $12.02 | 0 |
| 2015-11-09 | $23.11 | $23.11 | $23.11 | $23.11 | $12.02 | 0 |
| 2015-11-06 | $23.33 | $23.33 | $23.33 | $23.33 | $12.13 | 0 |
| 2015-11-05 | $23.08 | $23.08 | $23.08 | $23.08 | $12.00 | 0 |
| 2015-11-04 | $23.08 | $23.08 | $23.08 | $23.08 | $12.00 | 0 |
| 2015-11-03 | $23.09 | $23.09 | $23.09 | $23.09 | $12.01 | 0 |
| 2015-11-02 | $23.06 | $23.06 | $23.06 | $23.06 | $11.99 | 0 |
| 2015-10-30 | $22.69 | $22.69 | $22.69 | $22.69 | $11.80 | 0 |
| 2015-10-29 | $22.71 | $22.71 | $22.71 | $22.71 | $11.81 | 0 |
| 2015-10-28 | $22.80 | $22.80 | $22.80 | $22.80 | $11.86 | 0 |
| 2015-10-27 | $22.31 | $22.31 | $22.31 | $22.31 | $11.60 | 0 |
| 2015-10-26 | $22.52 | $22.52 | $22.52 | $22.52 | $11.71 | 0 |
| 2015-10-23 | $22.62 | $22.62 | $22.62 | $22.62 | $11.77 | 0 |
| 2015-10-22 | $22.34 | $22.34 | $22.34 | $22.34 | $11.62 | 0 |
| 2015-10-21 | $22.33 | $22.33 | $22.33 | $22.33 | $11.61 | 0 |
| 2015-10-20 | $22.69 | $22.69 | $22.69 | $22.69 | $11.80 | 0 |
| 2015-10-19 | $22.85 | $22.85 | $22.85 | $22.85 | $11.89 | 0 |
| 2015-10-16 | $22.80 | $22.80 | $22.80 | $22.80 | $11.86 | 0 |
| 2015-10-15 | $22.80 | $22.80 | $22.80 | $22.80 | $11.86 | 0 |
| 2015-10-14 | $22.30 | $22.30 | $22.30 | $22.30 | $11.60 | 0 |
| 2015-10-13 | $22.51 | $22.51 | $22.51 | $22.51 | $11.71 | 0 |
| 2015-10-12 | $22.93 | $22.93 | $22.93 | $22.93 | $11.93 | 0 |
| 2015-10-09 | $23.04 | $23.04 | $23.04 | $23.04 | $11.98 | 0 |
| 2015-10-08 | $22.99 | $22.99 | $22.99 | $22.99 | $11.96 | 0 |
| 2015-10-07 | $22.94 | $22.94 | $22.94 | $22.94 | $11.93 | 0 |
| 2015-10-06 | $22.60 | $22.60 | $22.60 | $22.60 | $11.75 | 0 |
| 2015-10-05 | $22.79 | $22.79 | $22.79 | $22.79 | $11.85 | 0 |
| 2015-10-02 | $22.35 | $22.35 | $22.35 | $22.35 | $11.62 | 0 |
| 2015-10-01 | $21.91 | $21.91 | $21.91 | $21.91 | $11.40 | 0 |
| 2015-09-30 | $21.95 | $21.95 | $21.95 | $21.95 | $11.42 | 0 |
| 2015-09-29 | $21.60 | $21.60 | $21.60 | $21.60 | $11.23 | 0 |
| 2015-09-28 | $21.83 | $21.83 | $21.83 | $21.83 | $11.35 | 0 |
| 2015-09-25 | $22.67 | $22.67 | $22.67 | $22.67 | $11.79 | 0 |
| 2015-09-24 | $23.23 | $23.23 | $23.23 | $23.23 | $12.08 | 0 |
| 2015-09-23 | $23.54 | $23.54 | $23.54 | $23.54 | $12.24 | 0 |
| 2015-09-22 | $23.64 | $23.64 | $23.64 | $23.64 | $12.30 | 0 |
| 2015-09-21 | $24.02 | $24.02 | $24.02 | $24.02 | $12.49 | 0 |
| 2015-09-18 | $24.18 | $24.18 | $24.18 | $24.18 | $12.58 | 0 |
| 2015-09-17 | $24.44 | $24.44 | $24.44 | $24.44 | $12.71 | 0 |
| 2015-09-16 | $24.15 | $24.15 | $24.15 | $24.15 | $12.56 | 0 |
| 2015-09-15 | $24.01 | $24.01 | $24.01 | $24.01 | $12.49 | 0 |
| 2015-09-14 | $23.77 | $23.77 | $23.77 | $23.77 | $12.36 | 0 |
| 2015-09-11 | $23.83 | $23.83 | $23.83 | $23.83 | $12.39 | 0 |
| 2015-09-10 | $23.72 | $23.72 | $23.72 | $23.72 | $12.34 | 0 |
| 2015-09-09 | $23.69 | $23.69 | $23.69 | $23.69 | $12.32 | 0 |
| 2015-09-08 | $24.13 | $24.13 | $24.13 | $24.13 | $12.55 | 0 |
| 2015-09-04 | $23.56 | $23.56 | $23.56 | $23.56 | $12.25 | 0 |
| 2015-09-03 | $23.71 | $23.71 | $23.71 | $23.71 | $12.33 | 0 |
| 2015-09-02 | $23.78 | $23.78 | $23.78 | $23.78 | $12.37 | 0 |
| 2015-09-01 | $23.44 | $23.44 | $23.44 | $23.44 | $12.19 | 0 |
| 2015-08-31 | $24.07 | $24.07 | $24.07 | $24.07 | $12.52 | 0 |
| 2015-08-28 | $24.29 | $24.29 | $24.29 | $24.29 | $12.63 | 0 |
| 2015-08-27 | $24.12 | $24.12 | $24.12 | $24.12 | $12.55 | 0 |
| 2015-08-26 | $23.63 | $23.63 | $23.63 | $23.63 | $12.29 | 0 |
THE HARTFORD SMALL COMPANY FUND CLASS R6 (IHSVX) News Headlines
Recent THE HARTFORD SMALL COMPANY FUND CLASS R6 (IHSVX) News
Similar Companies to THE HARTFORD SMALL COMPANY FUND CLASS R6 (IHSVX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |