NEUBERGER BERMAN HEDGED OPTION PREMIUM STRATEGY FUND CLASS A (NHOAX) Exchange: NMFQS
Data as of Oct. 8, 2025
$23.47 ($0.00) 0.00%
NEUBERGER BERMAN HEDGED OPTION PREMIUM STRATEGY FUND CLASS A - Daily Information
Click for more stock information on NEUBERGER BERMAN HEDGED OPTION PREMIUM STRATEGY FUND CLASS A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $23.47 |
| Previous Close | $23.47 |
| High | $23.47 |
| Low | $23.47 |
| Adjusted Open | $23.47 |
| Previous Adjusted Close | $23.47 |
| Adjusted High | $23.47 |
| Adjusted Low | $23.47 |
Invest in NEUBERGER BERMAN HEDGED OPTION PREMIUM STRATEGY FUND CLASS A (NHOAX)
Historical Stock Data for NEUBERGER BERMAN HEDGED OPTION PREMIUM STRATEGY FUND CLASS A (NHOAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-31 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2019-10-30 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2019-10-29 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2019-10-28 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2019-10-25 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2019-10-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-10-23 | $23.53 | $23.53 | $23.53 | $23.53 | $23.50 | 0 |
| 2019-10-22 | $23.54 | $23.54 | $23.54 | $23.54 | $23.51 | 0 |
| 2019-10-21 | $23.51 | $23.51 | $23.51 | $23.51 | $23.48 | 0 |
| 2019-10-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.52 | 0 |
| 2019-10-17 | $23.52 | $23.52 | $23.52 | $23.52 | $23.49 | 0 |
| 2019-10-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.51 | 0 |
| 2019-10-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.47 | 0 |
| 2019-10-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.52 | 0 |
| 2019-10-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.47 | 0 |
| 2019-10-10 | $23.48 | $23.48 | $23.48 | $23.48 | $23.45 | 0 |
| 2019-10-09 | $23.47 | $23.47 | $23.47 | $23.47 | $23.44 | 0 |
| 2019-10-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.33 | 0 |
| 2019-10-07 | $23.49 | $23.49 | $23.49 | $23.49 | $23.46 | 0 |
| 2019-10-04 | $23.48 | $23.48 | $23.48 | $23.48 | $23.45 | 0 |
| 2019-10-03 | $23.38 | $23.38 | $23.38 | $23.38 | $23.35 | 0 |
| 2019-10-02 | $23.24 | $23.24 | $23.24 | $23.24 | $23.21 | 0 |
| 2019-10-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.42 | 0 |
| 2019-09-30 | $23.53 | $23.53 | $23.53 | $23.53 | $23.50 | 0 |
| 2019-09-27 | $23.46 | $23.46 | $23.46 | $23.46 | $23.43 | 0 |
| 2019-09-26 | $23.48 | $23.48 | $23.48 | $23.48 | $23.45 | 0 |
| 2019-09-25 | $23.46 | $23.46 | $23.46 | $23.46 | $23.43 | 0 |
| 2019-09-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.42 | 0 |
| 2019-09-23 | $23.44 | $23.44 | $23.44 | $23.44 | $23.41 | 0 |
| 2019-09-20 | $23.49 | $23.49 | $23.49 | $23.49 | $23.35 | 0 |
| 2019-09-19 | $23.46 | $23.46 | $23.46 | $23.46 | $23.32 | 0 |
| 2019-09-18 | $23.42 | $23.42 | $23.42 | $23.42 | $23.28 | 0 |
| 2019-09-17 | $23.39 | $23.39 | $23.39 | $23.39 | $23.25 | 0 |
| 2019-09-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.25 | 0 |
| 2019-09-13 | $23.36 | $23.36 | $23.36 | $23.36 | $23.22 | 0 |
| 2019-09-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.21 | 0 |
| 2019-09-11 | $23.39 | $23.39 | $23.39 | $23.39 | $23.25 | 0 |
| 2019-09-10 | $23.54 | $23.54 | $23.54 | $23.54 | $23.40 | 0 |
| 2019-09-09 | $23.59 | $23.59 | $23.59 | $23.59 | $23.45 | 0 |
| 2019-09-06 | $23.58 | $23.58 | $23.58 | $23.58 | $23.44 | 0 |
| 2019-09-05 | $23.56 | $23.56 | $23.56 | $23.56 | $23.42 | 0 |
| 2019-09-04 | $23.66 | $23.66 | $23.66 | $23.66 | $23.52 | 0 |
| 2019-09-03 | $23.63 | $23.63 | $23.63 | $23.63 | $23.49 | 0 |
| 2019-08-30 | $23.53 | $23.53 | $23.53 | $23.53 | $23.39 | 0 |
| 2019-08-29 | $23.52 | $23.52 | $23.52 | $23.52 | $23.38 | 0 |
| 2019-08-28 | $23.52 | $23.52 | $23.52 | $23.52 | $23.38 | 0 |
| 2019-08-27 | $23.43 | $23.43 | $23.43 | $23.43 | $23.29 | 0 |
| 2019-08-26 | $23.45 | $23.45 | $23.45 | $23.45 | $23.31 | 0 |
| 2019-08-23 | $23.35 | $23.35 | $23.35 | $23.35 | $23.21 | 0 |
| 2019-08-22 | $23.42 | $23.42 | $23.42 | $23.42 | $23.28 | 0 |
| 2019-08-21 | $23.42 | $23.42 | $23.42 | $23.42 | $23.28 | 0 |
| 2019-08-20 | $23.38 | $23.38 | $23.38 | $23.38 | $23.24 | 0 |
| 2019-08-19 | $23.38 | $23.38 | $23.38 | $23.38 | $23.24 | 0 |
| 2019-08-16 | $23.31 | $23.31 | $23.31 | $23.31 | $23.17 | 0 |
| 2019-08-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.02 | 0 |
| 2019-08-14 | $23.08 | $23.08 | $23.08 | $23.08 | $22.95 | 0 |
| 2019-08-13 | $23.55 | $23.55 | $23.55 | $23.55 | $23.41 | 0 |
| 2019-08-12 | $23.32 | $23.32 | $23.32 | $23.32 | $23.18 | 0 |
| 2019-08-09 | $23.47 | $23.47 | $23.47 | $23.47 | $23.33 | 0 |
| 2019-08-08 | $23.53 | $23.53 | $23.53 | $23.53 | $23.39 | 0 |
| 2019-08-07 | $23.32 | $23.32 | $23.32 | $23.32 | $23.18 | 0 |
| 2019-08-06 | $23.28 | $23.28 | $23.28 | $23.28 | $23.14 | 0 |
| 2019-08-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2019-08-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2019-08-01 | $23.52 | $23.52 | $23.52 | $23.52 | $23.38 | 0 |
| 2019-07-31 | $23.56 | $23.56 | $23.56 | $23.56 | $23.42 | 0 |
| 2019-07-30 | $23.58 | $23.58 | $23.58 | $23.58 | $23.44 | 0 |
| 2019-07-29 | $23.59 | $23.59 | $23.59 | $23.59 | $23.45 | 0 |
| 2019-07-26 | $23.57 | $23.57 | $23.57 | $23.57 | $23.43 | 0 |
| 2019-07-25 | $23.57 | $23.57 | $23.57 | $23.57 | $23.43 | 0 |
| 2019-07-24 | $23.57 | $23.57 | $23.57 | $23.57 | $23.43 | 0 |
| 2019-07-23 | $23.58 | $23.58 | $23.58 | $23.58 | $23.44 | 0 |
| 2019-07-22 | $23.58 | $23.58 | $23.58 | $23.58 | $23.44 | 0 |
| 2019-07-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.42 | 0 |
| 2019-07-18 | $23.56 | $23.56 | $23.56 | $23.56 | $23.42 | 0 |
| 2019-07-17 | $23.53 | $23.53 | $23.53 | $23.53 | $23.39 | 0 |
| 2019-07-16 | $23.52 | $23.52 | $23.52 | $23.52 | $23.38 | 0 |
| 2019-07-15 | $23.48 | $23.48 | $23.48 | $23.48 | $23.34 | 0 |
| 2019-07-12 | $23.47 | $23.47 | $23.47 | $23.47 | $23.33 | 0 |
| 2019-07-11 | $23.48 | $23.48 | $23.48 | $23.48 | $23.34 | 0 |
| 2019-07-10 | $23.49 | $23.49 | $23.49 | $23.49 | $23.35 | 0 |
| 2019-07-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2019-07-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.37 | 0 |
| 2019-07-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.31 | 0 |
| 2019-07-03 | $23.42 | $23.42 | $23.42 | $23.42 | $23.28 | 0 |
| 2019-07-02 | $23.53 | $23.53 | $23.53 | $23.53 | $23.39 | 0 |
| 2019-07-01 | $23.54 | $23.54 | $23.54 | $23.54 | $23.40 | 0 |
| 2019-06-28 | $23.53 | $23.53 | $23.53 | $23.53 | $23.39 | 0 |
| 2019-06-27 | $23.56 | $23.56 | $23.56 | $23.56 | $23.42 | 0 |
| 2019-06-26 | $23.56 | $23.56 | $23.56 | $23.56 | $23.42 | 0 |
| 2019-06-25 | $23.54 | $23.54 | $23.54 | $23.54 | $23.40 | 0 |
| 2019-06-24 | $23.42 | $23.42 | $23.42 | $23.42 | $23.28 | 0 |
| 2019-06-21 | $23.38 | $23.38 | $23.38 | $23.38 | $23.24 | 0 |
| 2019-06-20 | $23.38 | $23.38 | $23.38 | $23.38 | $23.19 | 0 |
| 2019-06-19 | $23.49 | $23.49 | $23.49 | $23.49 | $23.30 | 0 |
| 2019-06-18 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2019-06-17 | $23.61 | $23.61 | $23.61 | $23.61 | $23.42 | 0 |
| 2019-06-14 | $23.60 | $23.60 | $23.60 | $23.60 | $23.41 | 0 |
| 2019-06-13 | $23.55 | $23.55 | $23.55 | $23.55 | $23.36 | 0 |
| 2019-06-12 | $23.58 | $23.58 | $23.58 | $23.58 | $23.39 | 0 |
| 2019-06-11 | $23.53 | $23.53 | $23.53 | $23.53 | $23.34 | 0 |
| 2019-06-10 | $23.51 | $23.51 | $23.51 | $23.51 | $23.32 | 0 |
| 2019-06-07 | $23.55 | $23.55 | $23.55 | $23.55 | $23.36 | 0 |
| 2019-06-06 | $23.59 | $23.59 | $23.59 | $23.59 | $23.40 | 0 |
| 2019-06-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.41 | 0 |
| 2019-06-04 | $23.53 | $23.53 | $23.53 | $23.53 | $23.34 | 0 |
| 2019-06-03 | $23.30 | $23.30 | $23.30 | $23.30 | $23.11 | 0 |
| 2019-05-31 | $23.26 | $23.26 | $23.26 | $23.26 | $23.07 | 0 |
| 2019-05-30 | $23.38 | $23.38 | $23.38 | $23.38 | $23.19 | 0 |
| 2019-05-29 | $23.33 | $23.33 | $23.33 | $23.33 | $23.14 | 0 |
| 2019-05-28 | $23.44 | $23.44 | $23.44 | $23.44 | $23.25 | 0 |
| 2019-05-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.32 | 0 |
| 2019-05-23 | $23.43 | $23.43 | $23.43 | $23.43 | $23.24 | 0 |
| 2019-05-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.36 | 0 |
| 2019-05-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.36 | 0 |
| 2019-05-20 | $23.45 | $23.45 | $23.45 | $23.45 | $23.26 | 0 |
| 2019-05-17 | $23.49 | $23.49 | $23.49 | $23.49 | $23.30 | 0 |
| 2019-05-16 | $23.53 | $23.53 | $23.53 | $23.53 | $23.34 | 0 |
| 2019-05-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2019-05-14 | $23.37 | $23.37 | $23.37 | $23.37 | $23.18 | 0 |
| 2019-05-13 | $23.16 | $23.16 | $23.16 | $23.16 | $22.97 | 0 |
| 2019-05-10 | $23.47 | $23.47 | $23.47 | $23.47 | $23.28 | 0 |
| 2019-05-09 | $23.35 | $23.35 | $23.35 | $23.35 | $23.16 | 0 |
| 2019-05-08 | $23.37 | $23.37 | $23.37 | $23.37 | $23.18 | 0 |
| 2019-05-07 | $23.36 | $23.36 | $23.36 | $23.36 | $23.17 | 0 |
| 2019-05-06 | $23.43 | $23.43 | $23.43 | $23.43 | $23.24 | 0 |
| 2019-05-03 | $23.43 | $23.43 | $23.43 | $23.43 | $23.24 | 0 |
| 2019-05-02 | $23.42 | $23.42 | $23.42 | $23.42 | $23.23 | 0 |
| 2019-05-01 | $23.42 | $23.42 | $23.42 | $23.42 | $23.23 | 0 |
| 2019-04-30 | $23.39 | $23.39 | $23.39 | $23.39 | $23.20 | 0 |
| 2019-04-29 | $23.38 | $23.38 | $23.38 | $23.38 | $23.19 | 0 |
| 2019-04-26 | $23.37 | $23.37 | $23.37 | $23.37 | $23.18 | 0 |
| 2019-04-25 | $23.37 | $23.37 | $23.37 | $23.37 | $23.18 | 0 |
| 2019-04-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.16 | 0 |
| 2019-04-23 | $23.31 | $23.31 | $23.31 | $23.31 | $23.12 | 0 |
| 2019-04-22 | $23.37 | $23.37 | $23.37 | $23.37 | $23.18 | 0 |
| 2019-04-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.16 | 0 |
| 2019-04-17 | $23.34 | $23.34 | $23.34 | $23.34 | $23.15 | 0 |
| 2019-04-16 | $23.29 | $23.29 | $23.29 | $23.29 | $23.10 | 0 |
| 2019-04-15 | $23.29 | $23.29 | $23.29 | $23.29 | $23.10 | 0 |
| 2019-04-12 | $23.26 | $23.26 | $23.26 | $23.26 | $23.07 | 0 |
| 2019-04-11 | $23.32 | $23.32 | $23.32 | $23.32 | $23.13 | 0 |
| 2019-04-10 | $23.30 | $23.30 | $23.30 | $23.30 | $23.11 | 0 |
| 2019-04-09 | $23.32 | $23.32 | $23.32 | $23.32 | $23.13 | 0 |
| 2019-04-08 | $23.24 | $23.24 | $23.24 | $23.24 | $23.05 | 0 |
| 2019-04-05 | $23.23 | $23.23 | $23.23 | $23.23 | $23.04 | 0 |
| 2019-04-04 | $23.28 | $23.28 | $23.28 | $23.28 | $23.09 | 0 |
| 2019-04-03 | $23.27 | $23.27 | $23.27 | $23.27 | $23.08 | 0 |
| 2019-04-02 | $23.33 | $23.33 | $23.33 | $23.33 | $23.14 | 0 |
| 2019-04-01 | $23.28 | $23.28 | $23.28 | $23.28 | $23.09 | 0 |
| 2019-03-29 | $23.35 | $23.35 | $23.35 | $23.35 | $23.16 | 0 |
| 2019-03-28 | $23.34 | $23.34 | $23.34 | $23.34 | $23.15 | 0 |
| 2019-03-27 | $23.30 | $23.30 | $23.30 | $23.30 | $23.11 | 0 |
| 2019-03-26 | $23.28 | $23.28 | $23.28 | $23.28 | $23.09 | 0 |
| 2019-03-25 | $23.24 | $23.24 | $23.24 | $23.24 | $23.05 | 0 |
| 2019-03-22 | $23.17 | $23.17 | $23.17 | $23.17 | $22.98 | 0 |
| 2019-03-21 | $23.20 | $23.20 | $23.20 | $23.20 | $22.94 | 0 |
| 2019-03-20 | $23.27 | $23.27 | $23.27 | $23.27 | $23.01 | 0 |
| 2019-03-19 | $23.22 | $23.22 | $23.22 | $23.22 | $22.96 | 0 |
| 2019-03-18 | $23.21 | $23.21 | $23.21 | $23.21 | $22.95 | 0 |
| 2019-03-15 | $23.23 | $23.23 | $23.23 | $23.23 | $22.97 | 0 |
| 2019-03-14 | $23.23 | $23.23 | $23.23 | $23.23 | $22.97 | 0 |
| 2019-03-13 | $23.21 | $23.21 | $23.21 | $23.21 | $22.95 | 0 |
| 2019-03-12 | $23.21 | $23.21 | $23.21 | $23.21 | $22.95 | 0 |
| 2019-03-11 | $23.19 | $23.19 | $23.19 | $23.19 | $22.93 | 0 |
| 2019-03-08 | $23.10 | $23.10 | $23.10 | $23.10 | $22.84 | 0 |
| 2019-03-07 | $23.08 | $23.08 | $23.08 | $23.08 | $22.82 | 0 |
| 2019-03-06 | $23.11 | $23.11 | $23.11 | $23.11 | $22.85 | 0 |
| 2019-03-05 | $23.12 | $23.12 | $23.12 | $23.12 | $22.86 | 0 |
| 2019-03-04 | $23.10 | $23.10 | $23.10 | $23.10 | $22.84 | 0 |
| 2019-03-01 | $23.06 | $23.06 | $23.06 | $23.06 | $22.80 | 0 |
| 2019-02-28 | $23.08 | $23.08 | $23.08 | $23.08 | $22.82 | 0 |
| 2019-02-27 | $23.05 | $23.05 | $23.05 | $23.05 | $22.79 | 0 |
| 2019-02-26 | $23.04 | $23.04 | $23.04 | $23.04 | $22.78 | 0 |
| 2019-02-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 0 |
| 2019-02-22 | $23.01 | $23.01 | $23.01 | $23.01 | $22.75 | 0 |
| 2019-02-21 | $23.03 | $23.03 | $23.03 | $23.03 | $22.77 | 0 |
| 2019-02-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 0 |
| 2019-02-19 | $23.02 | $23.02 | $23.02 | $23.02 | $22.76 | 0 |
| 2019-02-15 | $23.01 | $23.01 | $23.01 | $23.01 | $22.75 | 0 |
| 2019-02-14 | $23.11 | $23.11 | $23.11 | $23.11 | $22.85 | 0 |
| 2019-02-13 | $23.09 | $23.09 | $23.09 | $23.09 | $22.83 | 0 |
| 2019-02-12 | $23.12 | $23.12 | $23.12 | $23.12 | $22.86 | 0 |
| 2019-02-11 | $23.25 | $23.25 | $23.25 | $23.25 | $22.99 | 0 |
| 2019-02-08 | $23.25 | $23.25 | $23.25 | $23.25 | $22.99 | 0 |
| 2019-02-07 | $23.22 | $23.22 | $23.22 | $23.22 | $22.96 | 0 |
| 2019-02-06 | $23.14 | $23.14 | $23.14 | $23.14 | $22.88 | 0 |
| 2019-02-05 | $23.11 | $23.11 | $23.11 | $23.11 | $22.85 | 0 |
| 2019-02-04 | $23.16 | $23.16 | $23.16 | $23.16 | $22.90 | 0 |
| 2019-02-01 | $23.22 | $23.22 | $23.22 | $23.22 | $22.96 | 0 |
| 2019-01-31 | $23.20 | $23.20 | $23.20 | $23.20 | $22.94 | 0 |
| 2019-01-30 | $23.24 | $23.24 | $23.24 | $23.24 | $22.98 | 0 |
| 2019-01-29 | $23.36 | $23.36 | $23.36 | $23.36 | $23.10 | 0 |
| 2019-01-28 | $23.33 | $23.33 | $23.33 | $23.33 | $23.07 | 0 |
| 2019-01-25 | $23.25 | $23.25 | $23.25 | $23.25 | $22.99 | 0 |
| 2019-01-24 | $23.34 | $23.34 | $23.34 | $23.34 | $23.08 | 0 |
| 2019-01-23 | $23.28 | $23.28 | $23.28 | $23.28 | $23.02 | 0 |
| 2019-01-22 | $23.28 | $23.28 | $23.28 | $23.28 | $23.02 | 0 |
| 2019-01-18 | $23.09 | $23.09 | $23.09 | $23.09 | $22.83 | 0 |
| 2019-01-17 | $23.27 | $23.27 | $23.27 | $23.27 | $23.01 | 0 |
| 2019-01-16 | $23.36 | $23.36 | $23.36 | $23.36 | $23.10 | 0 |
| 2019-01-15 | $23.43 | $23.43 | $23.43 | $23.43 | $23.16 | 0 |
| 2019-01-14 | $23.54 | $23.54 | $23.54 | $23.54 | $23.27 | 0 |
| 2019-01-11 | $23.43 | $23.43 | $23.43 | $23.43 | $23.16 | 0 |
| 2019-01-10 | $23.40 | $23.40 | $23.40 | $23.40 | $23.13 | 0 |
| 2019-01-09 | $23.44 | $23.44 | $23.44 | $23.44 | $23.17 | 0 |
| 2019-01-08 | $23.47 | $23.47 | $23.47 | $23.47 | $23.20 | 0 |
| 2019-01-07 | $23.57 | $23.57 | $23.57 | $23.57 | $23.30 | 0 |
| 2019-01-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.35 | 0 |
| 2019-01-03 | $23.64 | $23.64 | $23.64 | $23.64 | $23.37 | 0 |
| 2019-01-02 | $23.61 | $23.61 | $23.61 | $23.61 | $23.34 | 0 |
| 2018-12-31 | $23.53 | $23.53 | $23.53 | $23.53 | $23.26 | 0 |
| 2018-12-28 | $23.43 | $23.43 | $23.43 | $23.43 | $23.16 | 0 |
| 2018-12-27 | $23.37 | $23.37 | $23.37 | $23.37 | $23.11 | 0 |
| 2018-12-26 | $23.37 | $23.37 | $23.37 | $23.37 | $23.11 | 0 |
| 2018-12-24 | $22.99 | $22.99 | $22.99 | $22.99 | $22.73 | 0 |
| 2018-12-21 | $23.20 | $23.20 | $23.20 | $23.20 | $22.94 | 0 |
| 2018-12-20 | $23.51 | $23.51 | $23.51 | $23.51 | $23.21 | 0 |
| 2018-12-19 | $23.59 | $23.59 | $23.59 | $23.59 | $23.29 | 0 |
| 2018-12-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.49 | 0 |
| 2018-12-17 | $23.91 | $23.91 | $23.91 | $23.91 | $23.60 | 0 |
| 2018-12-14 | $24.15 | $24.15 | $24.15 | $24.15 | $23.84 | 0 |
| 2018-12-13 | $24.29 | $24.29 | $24.29 | $24.29 | $23.98 | 0 |
| 2018-12-12 | $24.28 | $24.28 | $24.28 | $24.28 | $23.97 | 0 |
| 2018-12-11 | $24.21 | $24.21 | $24.21 | $24.21 | $23.90 | 0 |
| 2018-12-10 | $24.20 | $24.20 | $24.20 | $24.20 | $23.89 | 0 |
| 2018-12-07 | $24.13 | $24.13 | $24.13 | $24.13 | $23.82 | 0 |
| 2018-12-06 | $24.24 | $24.24 | $24.24 | $24.24 | $23.93 | 0 |
| 2018-12-04 | $24.21 | $24.21 | $24.21 | $24.21 | $23.90 | 0 |
| 2018-12-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.79 | 0 |
| 2018-11-30 | $24.11 | $24.11 | $24.11 | $24.11 | $23.80 | 0 |
| 2018-11-29 | $24.14 | $24.14 | $24.14 | $24.14 | $23.83 | 0 |
| 2018-11-28 | $24.14 | $24.14 | $24.14 | $24.14 | $23.83 | 0 |
| 2018-11-27 | $24.13 | $24.13 | $24.13 | $24.13 | $23.82 | 0 |
| 2018-11-26 | $24.11 | $24.11 | $24.11 | $24.11 | $23.80 | 0 |
| 2018-11-23 | $23.92 | $23.92 | $23.92 | $23.92 | $23.61 | 0 |
| 2018-11-21 | $23.98 | $23.98 | $23.98 | $23.98 | $23.67 | 0 |
| 2018-11-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.57 | 0 |
| 2018-11-19 | $24.09 | $24.09 | $24.09 | $24.09 | $23.78 | 0 |
| 2018-11-16 | $24.13 | $24.13 | $24.13 | $24.13 | $23.82 | 0 |
| 2018-11-15 | $24.06 | $24.06 | $24.06 | $24.06 | $23.75 | 0 |
| 2018-11-14 | $23.97 | $23.97 | $23.97 | $23.97 | $23.66 | 0 |
| 2018-11-13 | $24.03 | $24.03 | $24.03 | $24.03 | $23.72 | 0 |
| 2018-11-12 | $23.99 | $23.99 | $23.99 | $23.99 | $23.68 | 0 |
| 2018-11-09 | $23.97 | $23.97 | $23.97 | $23.97 | $23.66 | 0 |
| 2018-11-08 | $23.84 | $23.84 | $23.84 | $23.84 | $23.53 | 0 |
| 2018-11-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.49 | 0 |
| 2018-11-06 | $23.89 | $23.89 | $23.89 | $23.89 | $23.58 | 0 |
| 2018-11-05 | $23.89 | $23.89 | $23.89 | $23.89 | $23.58 | 0 |
| 2018-11-02 | $23.85 | $23.85 | $23.85 | $23.85 | $23.54 | 0 |
| 2018-11-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.54 | 0 |
| 2018-10-31 | $23.76 | $23.76 | $23.76 | $23.76 | $23.45 | 0 |
| 2018-10-30 | $23.63 | $23.63 | $23.63 | $23.63 | $23.33 | 0 |
| 2018-10-29 | $23.46 | $23.46 | $23.46 | $23.46 | $23.16 | 0 |
| 2018-10-26 | $23.57 | $23.57 | $23.57 | $23.57 | $23.27 | 0 |
| 2018-10-25 | $23.61 | $23.61 | $23.61 | $23.61 | $23.31 | 0 |
| 2018-10-24 | $23.54 | $23.54 | $23.54 | $23.54 | $23.24 | 0 |
| 2018-10-23 | $24.03 | $24.03 | $24.03 | $24.03 | $23.72 | 0 |
| 2018-10-22 | $24.08 | $24.08 | $24.08 | $24.08 | $23.77 | 0 |
| 2018-10-19 | $24.11 | $24.11 | $24.11 | $24.11 | $23.80 | 0 |
| 2018-10-18 | $24.14 | $24.14 | $24.14 | $24.14 | $23.83 | 0 |
| 2018-10-17 | $24.29 | $24.29 | $24.29 | $24.29 | $23.98 | 0 |
| 2018-10-16 | $24.31 | $24.31 | $24.31 | $24.31 | $24.00 | 0 |
| 2018-10-15 | $23.92 | $23.92 | $23.92 | $23.92 | $23.61 | 0 |
| 2018-10-12 | $24.01 | $24.01 | $24.01 | $24.01 | $23.70 | 0 |
| 2018-10-11 | $23.91 | $23.91 | $23.91 | $23.91 | $23.60 | 0 |
| 2018-10-10 | $24.11 | $24.11 | $24.11 | $24.11 | $23.80 | 0 |
| 2018-10-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.36 | 0 |
| 2018-10-08 | $24.69 | $24.69 | $24.69 | $24.69 | $24.37 | 0 |
| 2018-10-05 | $24.67 | $24.67 | $24.67 | $24.67 | $24.35 | 0 |
| 2018-10-04 | $24.71 | $24.71 | $24.71 | $24.71 | $24.39 | 0 |
| 2018-10-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.47 | 0 |
| 2018-10-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.45 | 0 |
| 2018-10-01 | $24.78 | $24.78 | $24.78 | $24.78 | $24.46 | 0 |
| 2018-09-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.48 | 0 |
| 2018-09-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.45 | 0 |
| 2018-09-26 | $24.76 | $24.76 | $24.76 | $24.76 | $24.44 | 0 |
| 2018-09-25 | $24.76 | $24.76 | $24.76 | $24.76 | $24.44 | 0 |
| 2018-09-24 | $24.74 | $24.74 | $24.74 | $24.74 | $24.42 | 0 |
| 2018-09-21 | $24.72 | $24.72 | $24.72 | $24.72 | $24.40 | 0 |
| 2018-09-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.38 | 0 |
| 2018-09-19 | $24.78 | $24.78 | $24.78 | $24.78 | $24.41 | 0 |
| 2018-09-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.41 | 0 |
| 2018-09-17 | $24.76 | $24.76 | $24.76 | $24.76 | $24.39 | 0 |
| 2018-09-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.40 | 0 |
| 2018-09-13 | $24.76 | $24.76 | $24.76 | $24.76 | $24.39 | 0 |
| 2018-09-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.38 | 0 |
| 2018-09-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.37 | 0 |
| 2018-09-10 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 0 |
| 2018-09-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.33 | 0 |
| 2018-09-06 | $24.70 | $24.70 | $24.70 | $24.70 | $24.33 | 0 |
| 2018-09-05 | $24.69 | $24.69 | $24.69 | $24.69 | $24.32 | 0 |
| 2018-09-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.29 | 0 |
| 2018-08-31 | $24.63 | $24.63 | $24.63 | $24.63 | $24.26 | 0 |
| 2018-08-30 | $24.62 | $24.62 | $24.62 | $24.62 | $24.25 | 0 |
| 2018-08-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.21 | 0 |
| 2018-08-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.28 | 0 |
| 2018-08-27 | $24.65 | $24.65 | $24.65 | $24.65 | $24.28 | 0 |
| 2018-08-24 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 0 |
| 2018-08-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.40 | 0 |
| 2018-08-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.38 | 0 |
| 2018-08-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.37 | 0 |
| 2018-08-20 | $24.76 | $24.76 | $24.76 | $24.76 | $24.39 | 0 |
| 2018-08-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.38 | 0 |
| 2018-08-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.36 | 0 |
| 2018-08-15 | $24.71 | $24.71 | $24.71 | $24.71 | $24.34 | 0 |
| 2018-08-14 | $24.71 | $24.71 | $24.71 | $24.71 | $24.34 | 0 |
| 2018-08-13 | $24.69 | $24.69 | $24.69 | $24.69 | $24.32 | 0 |
| 2018-08-10 | $24.69 | $24.69 | $24.69 | $24.69 | $24.32 | 0 |
| 2018-08-09 | $24.67 | $24.67 | $24.67 | $24.67 | $24.30 | 0 |
| 2018-08-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.29 | 0 |
| 2018-08-07 | $24.63 | $24.63 | $24.63 | $24.63 | $24.26 | 0 |
| 2018-08-06 | $24.65 | $24.65 | $24.65 | $24.65 | $24.28 | 0 |
| 2018-08-03 | $24.66 | $24.66 | $24.66 | $24.66 | $24.29 | 0 |
| 2018-08-02 | $24.64 | $24.64 | $24.64 | $24.64 | $24.27 | 0 |
| 2018-08-01 | $24.61 | $24.61 | $24.61 | $24.61 | $24.24 | 0 |
| 2018-07-31 | $24.60 | $24.60 | $24.60 | $24.60 | $24.23 | 0 |
| 2018-07-30 | $24.57 | $24.57 | $24.57 | $24.57 | $24.20 | 0 |
| 2018-07-27 | $24.57 | $24.57 | $24.57 | $24.57 | $24.20 | 0 |
| 2018-07-26 | $24.52 | $24.52 | $24.52 | $24.52 | $24.15 | 0 |
| 2018-07-25 | $24.52 | $24.52 | $24.52 | $24.52 | $24.15 | 0 |
| 2018-07-24 | $24.61 | $24.61 | $24.61 | $24.61 | $24.24 | 0 |
| 2018-07-23 | $24.63 | $24.63 | $24.63 | $24.63 | $24.26 | 0 |
| 2018-07-20 | $24.64 | $24.64 | $24.64 | $24.64 | $24.27 | 0 |
| 2018-07-19 | $24.61 | $24.61 | $24.61 | $24.61 | $24.24 | 0 |
| 2018-07-18 | $24.58 | $24.58 | $24.58 | $24.58 | $24.21 | 0 |
| 2018-07-17 | $24.59 | $24.59 | $24.59 | $24.59 | $24.22 | 0 |
| 2018-07-16 | $24.62 | $24.62 | $24.62 | $24.62 | $24.25 | 0 |
| 2018-07-13 | $24.59 | $24.59 | $24.59 | $24.59 | $24.22 | 0 |
| 2018-07-12 | $24.58 | $24.58 | $24.58 | $24.58 | $24.21 | 0 |
| 2018-07-11 | $24.61 | $24.61 | $24.61 | $24.61 | $24.24 | 0 |
| 2018-07-10 | $24.55 | $24.55 | $24.55 | $24.55 | $24.18 | 0 |
| 2018-07-09 | $24.57 | $24.57 | $24.57 | $24.57 | $24.20 | 0 |
| 2018-07-06 | $24.58 | $24.58 | $24.58 | $24.58 | $24.21 | 0 |
| 2018-07-05 | $24.54 | $24.54 | $24.54 | $24.54 | $24.17 | 0 |
| 2018-07-03 | $24.44 | $24.44 | $24.44 | $24.44 | $24.07 | 0 |
| 2018-07-02 | $24.47 | $24.47 | $24.47 | $24.47 | $24.10 | 0 |
| 2018-06-29 | $24.43 | $24.43 | $24.43 | $24.43 | $24.06 | 0 |
| 2018-06-28 | $24.41 | $24.41 | $24.41 | $24.41 | $24.04 | 0 |
| 2018-06-27 | $24.33 | $24.33 | $24.33 | $24.33 | $23.96 | 0 |
| 2018-06-26 | $24.43 | $24.43 | $24.43 | $24.43 | $24.06 | 0 |
| 2018-06-25 | $24.37 | $24.37 | $24.37 | $24.37 | $24.00 | 0 |
| 2018-06-22 | $24.47 | $24.47 | $24.47 | $24.47 | $24.10 | 0 |
| 2018-06-21 | $24.47 | $24.47 | $24.47 | $24.47 | $24.05 | 0 |
| 2018-06-20 | $24.46 | $24.46 | $24.46 | $24.46 | $24.04 | 0 |
| 2018-06-19 | $24.47 | $24.47 | $24.47 | $24.47 | $24.05 | 0 |
| 2018-06-18 | $24.46 | $24.46 | $24.46 | $24.46 | $24.04 | 0 |
| 2018-06-15 | $24.42 | $24.42 | $24.42 | $24.42 | $24.00 | 0 |
| 2018-06-14 | $24.40 | $24.40 | $24.40 | $24.40 | $23.98 | 0 |
| 2018-06-13 | $24.42 | $24.42 | $24.42 | $24.42 | $24.00 | 0 |
| 2018-06-12 | $24.38 | $24.38 | $24.38 | $24.38 | $23.96 | 0 |
| 2018-06-11 | $24.37 | $24.37 | $24.37 | $24.37 | $23.95 | 0 |
| 2018-06-08 | $24.39 | $24.39 | $24.39 | $24.39 | $23.97 | 0 |
| 2018-06-07 | $24.41 | $24.41 | $24.41 | $24.41 | $23.99 | 0 |
| 2018-06-06 | $24.38 | $24.38 | $24.38 | $24.38 | $23.96 | 0 |
| 2018-06-05 | $24.46 | $24.46 | $24.46 | $24.46 | $24.04 | 0 |
| 2018-06-04 | $24.46 | $24.46 | $24.46 | $24.46 | $24.04 | 0 |
| 2018-06-01 | $24.47 | $24.47 | $24.47 | $24.47 | $24.05 | 0 |
| 2018-05-31 | $24.48 | $24.48 | $24.48 | $24.48 | $24.06 | 0 |
| 2018-05-30 | $24.46 | $24.46 | $24.46 | $24.46 | $24.04 | 0 |
| 2018-05-29 | $24.44 | $24.44 | $24.44 | $24.44 | $24.02 | 0 |
| 2018-05-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.02 | 0 |
| 2018-05-24 | $24.41 | $24.41 | $24.41 | $24.41 | $23.99 | 0 |
| 2018-05-23 | $24.37 | $24.37 | $24.37 | $24.37 | $23.95 | 0 |
| 2018-05-22 | $24.35 | $24.35 | $24.35 | $24.35 | $23.93 | 0 |
| 2018-05-21 | $24.31 | $24.31 | $24.31 | $24.31 | $23.89 | 0 |
| 2018-05-18 | $24.33 | $24.33 | $24.33 | $24.33 | $23.91 | 0 |
| 2018-05-17 | $24.30 | $24.30 | $24.30 | $24.30 | $23.88 | 0 |
| 2018-05-16 | $24.28 | $24.28 | $24.28 | $24.28 | $23.86 | 0 |
| 2018-05-15 | $24.31 | $24.31 | $24.31 | $24.31 | $23.89 | 0 |
| 2018-05-14 | $24.27 | $24.27 | $24.27 | $24.27 | $23.85 | 0 |
| 2018-05-11 | $24.25 | $24.25 | $24.25 | $24.25 | $23.83 | 0 |
| 2018-05-10 | $24.28 | $24.28 | $24.28 | $24.28 | $23.86 | 0 |
| 2018-05-09 | $24.35 | $24.35 | $24.35 | $24.35 | $23.93 | 0 |
| 2018-05-08 | $24.36 | $24.36 | $24.36 | $24.36 | $23.94 | 0 |
| 2018-05-07 | $24.36 | $24.36 | $24.36 | $24.36 | $23.94 | 0 |
| 2018-05-04 | $24.34 | $24.34 | $24.34 | $24.34 | $23.92 | 0 |
| 2018-05-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.83 | 0 |
| 2018-05-02 | $24.21 | $24.21 | $24.21 | $24.21 | $23.79 | 0 |
| 2018-05-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.83 | 0 |
| 2018-04-30 | $24.23 | $24.23 | $24.23 | $24.23 | $23.81 | 0 |
| 2018-04-27 | $24.22 | $24.22 | $24.22 | $24.22 | $23.80 | 0 |
| 2018-04-26 | $24.16 | $24.16 | $24.16 | $24.16 | $23.75 | 0 |
| 2018-04-25 | $24.11 | $24.11 | $24.11 | $24.11 | $23.70 | 0 |
| 2018-04-24 | $24.08 | $24.08 | $24.08 | $24.08 | $23.67 | 0 |
| 2018-04-23 | $24.10 | $24.10 | $24.10 | $24.10 | $23.69 | 0 |
| 2018-04-20 | $24.07 | $24.07 | $24.07 | $24.07 | $23.66 | 0 |
| 2018-04-19 | $24.03 | $24.03 | $24.03 | $24.03 | $23.62 | 0 |
| 2018-04-18 | $23.93 | $23.93 | $23.93 | $23.93 | $23.52 | 0 |
| 2018-04-17 | $23.94 | $23.94 | $23.94 | $23.94 | $23.53 | 0 |
| 2018-04-16 | $24.04 | $24.04 | $24.04 | $24.04 | $23.63 | 0 |
| 2018-04-13 | $24.03 | $24.03 | $24.03 | $24.03 | $23.62 | 0 |
| 2018-04-12 | $23.98 | $23.98 | $23.98 | $23.98 | $23.57 | 0 |
| 2018-04-11 | $23.94 | $23.94 | $23.94 | $23.94 | $23.53 | 0 |
| 2018-04-10 | $23.90 | $23.90 | $23.90 | $23.90 | $23.49 | 0 |
| 2018-04-09 | $23.84 | $23.84 | $23.84 | $23.84 | $23.43 | 0 |
| 2018-04-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.39 | 0 |
| 2018-04-05 | $23.97 | $23.97 | $23.97 | $23.97 | $23.56 | 0 |
| 2018-04-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.49 | 0 |
| 2018-04-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.36 | 0 |
| 2018-04-02 | $23.59 | $23.59 | $23.59 | $23.59 | $23.19 | 0 |
| 2018-03-29 | $23.84 | $23.84 | $23.84 | $23.84 | $23.43 | 0 |
| 2018-03-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.24 | 0 |
| 2018-03-27 | $23.69 | $23.69 | $23.69 | $23.69 | $23.28 | 0 |
| 2018-03-26 | $23.86 | $23.86 | $23.86 | $23.86 | $23.45 | 0 |
| 2018-03-23 | $23.63 | $23.63 | $23.63 | $23.63 | $23.22 | 0 |
| 2018-03-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.49 | 0 |
| 2018-03-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.72 | 0 |
| 2018-03-20 | $24.13 | $24.13 | $24.13 | $24.13 | $23.70 | 0 |
| 2018-03-19 | $24.12 | $24.12 | $24.12 | $24.12 | $23.69 | 0 |
| 2018-03-16 | $24.14 | $24.14 | $24.14 | $24.14 | $23.71 | 0 |
| 2018-03-15 | $24.12 | $24.12 | $24.12 | $24.12 | $23.69 | 0 |
| 2018-03-14 | $24.09 | $24.09 | $24.09 | $24.09 | $23.66 | 0 |
| 2018-03-13 | $24.02 | $24.02 | $24.02 | $24.02 | $23.60 | 0 |
| 2018-03-12 | $23.95 | $23.95 | $23.95 | $23.95 | $23.53 | 0 |
| 2018-03-09 | $23.95 | $23.95 | $23.95 | $23.95 | $23.53 | 0 |
| 2018-03-08 | $24.15 | $24.15 | $24.15 | $24.15 | $23.72 | 0 |
| 2018-03-07 | $24.16 | $24.16 | $24.16 | $24.16 | $23.73 | 0 |
| 2018-03-06 | $24.16 | $24.16 | $24.16 | $24.16 | $23.73 | 0 |
| 2018-03-05 | $24.17 | $24.17 | $24.17 | $24.17 | $23.74 | 0 |
| 2018-03-02 | $24.14 | $24.14 | $24.14 | $24.14 | $23.71 | 0 |
| 2018-03-01 | $24.09 | $24.09 | $24.09 | $24.09 | $23.66 | 0 |
| 2018-02-28 | $24.12 | $24.12 | $24.12 | $24.12 | $23.69 | 0 |
| 2018-02-27 | $24.06 | $24.06 | $24.06 | $24.06 | $23.63 | 0 |
| 2018-02-26 | $23.97 | $23.97 | $23.97 | $23.97 | $23.55 | 0 |
| 2018-02-23 | $24.07 | $24.07 | $24.07 | $24.07 | $23.64 | 0 |
| 2018-02-22 | $24.04 | $24.04 | $24.04 | $24.04 | $23.61 | 0 |
| 2018-02-21 | $23.99 | $23.99 | $23.99 | $23.99 | $23.57 | 0 |
| 2018-02-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.58 | 0 |
| 2018-02-16 | $23.98 | $23.98 | $23.98 | $23.98 | $23.56 | 0 |
| 2018-02-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.58 | 0 |
| 2018-02-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.48 | 0 |
| 2018-02-13 | $23.79 | $23.79 | $23.79 | $23.79 | $23.37 | 0 |
| 2018-02-12 | $23.76 | $23.76 | $23.76 | $23.76 | $23.34 | 0 |
| 2018-02-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.20 | 0 |
| 2018-02-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.09 | 0 |
| 2018-02-07 | $23.96 | $23.96 | $23.96 | $23.96 | $23.54 | 0 |
| 2018-02-06 | $24.07 | $24.07 | $24.07 | $24.07 | $23.64 | 0 |
| 2018-02-05 | $24.03 | $24.03 | $24.03 | $24.03 | $23.60 | 0 |
| 2018-02-02 | $24.43 | $24.43 | $24.43 | $24.43 | $24.00 | 0 |
| 2018-02-01 | $24.54 | $24.54 | $24.54 | $24.54 | $24.11 | 0 |
| 2018-01-31 | $24.53 | $24.53 | $24.53 | $24.53 | $24.10 | 0 |
| 2018-01-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.07 | 0 |
| 2018-01-29 | $24.43 | $24.43 | $24.43 | $24.43 | $24.00 | 0 |
| 2018-01-26 | $24.40 | $24.40 | $24.40 | $24.40 | $23.97 | 0 |
| 2018-01-25 | $24.57 | $24.57 | $24.57 | $24.57 | $24.14 | 0 |
| 2018-01-24 | $24.57 | $24.57 | $24.57 | $24.57 | $24.14 | 0 |
| 2018-01-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.15 | 0 |
| 2018-01-22 | $24.59 | $24.59 | $24.59 | $24.59 | $24.16 | 0 |
| 2018-01-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.26 | 0 |
| 2018-01-18 | $24.74 | $24.74 | $24.74 | $24.74 | $24.30 | 0 |
| 2018-01-17 | $24.69 | $24.69 | $24.69 | $24.69 | $24.25 | 0 |
| 2018-01-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.36 | 0 |
| 2018-01-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.32 | 0 |
| 2018-01-11 | $24.89 | $24.89 | $24.89 | $24.89 | $24.45 | 0 |
| 2018-01-10 | $25.02 | $25.02 | $25.02 | $25.02 | $24.58 | 0 |
| 2018-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.56 | 0 |
| 2018-01-08 | $25.02 | $25.02 | $25.02 | $25.02 | $24.58 | 0 |
| 2018-01-05 | $25.03 | $25.03 | $25.03 | $25.03 | $24.59 | 0 |
| 2018-01-04 | $25.13 | $25.13 | $25.13 | $25.13 | $24.69 | 0 |
| 2018-01-03 | $25.18 | $25.18 | $25.18 | $25.18 | $24.73 | 0 |
| 2018-01-02 | $25.21 | $25.21 | $25.21 | $25.21 | $24.76 | 0 |
| 2017-12-29 | $25.20 | $25.20 | $25.20 | $25.20 | $24.75 | 0 |
| 2017-12-28 | $25.19 | $25.19 | $25.19 | $25.19 | $24.74 | 0 |
| 2017-12-27 | $25.18 | $25.18 | $25.18 | $25.18 | $24.73 | 0 |
| 2017-12-26 | $25.16 | $25.16 | $25.16 | $25.16 | $24.71 | 0 |
| 2017-12-22 | $25.15 | $25.15 | $25.15 | $25.15 | $24.71 | 0 |
| 2017-12-21 | $25.13 | $25.13 | $25.13 | $25.13 | $24.69 | 0 |
| 2017-12-20 | $25.38 | $25.38 | $25.38 | $25.38 | $24.70 | 0 |
| 2017-12-19 | $25.35 | $25.35 | $25.35 | $25.35 | $24.67 | 0 |
| 2017-12-18 | $25.32 | $25.32 | $25.32 | $25.32 | $24.64 | 0 |
| 2017-12-15 | $25.38 | $25.38 | $25.38 | $25.38 | $24.70 | 0 |
| 2017-12-14 | $25.42 | $25.42 | $25.42 | $25.42 | $24.74 | 0 |
| 2017-12-13 | $25.38 | $25.38 | $25.38 | $25.38 | $24.70 | 0 |
| 2017-12-12 | $25.35 | $25.35 | $25.35 | $25.35 | $24.67 | 0 |
| 2017-12-11 | $25.37 | $25.37 | $25.37 | $25.37 | $24.69 | 0 |
| 2017-12-08 | $25.39 | $25.39 | $25.39 | $25.39 | $24.71 | 0 |
| 2017-12-07 | $25.42 | $25.42 | $25.42 | $25.42 | $24.74 | 0 |
| 2017-12-06 | $25.42 | $25.42 | $25.42 | $25.42 | $24.74 | 0 |
| 2017-12-05 | $25.40 | $25.40 | $25.40 | $25.40 | $24.72 | 0 |
| 2017-12-04 | $25.34 | $25.34 | $25.34 | $25.34 | $24.66 | 0 |
| 2017-12-01 | $25.30 | $25.30 | $25.30 | $25.30 | $24.62 | 0 |
| 2017-11-30 | $25.27 | $25.27 | $25.27 | $25.27 | $24.59 | 0 |
| 2017-11-29 | $25.38 | $25.38 | $25.38 | $25.38 | $24.70 | 0 |
| 2017-11-28 | $25.40 | $25.40 | $25.40 | $25.40 | $24.72 | 0 |
| 2017-11-27 | $25.49 | $25.49 | $25.49 | $25.49 | $24.81 | 0 |
| 2017-11-24 | $25.47 | $25.47 | $25.47 | $25.47 | $24.79 | 0 |
| 2017-11-22 | $25.47 | $25.47 | $25.47 | $25.47 | $24.79 | 0 |
| 2017-11-21 | $25.44 | $25.44 | $25.44 | $25.44 | $24.76 | 0 |
| 2017-11-20 | $25.46 | $25.46 | $25.46 | $25.46 | $24.78 | 0 |
| 2017-11-17 | $25.47 | $25.47 | $25.47 | $25.47 | $24.79 | 0 |
| 2017-11-16 | $25.46 | $25.46 | $25.46 | $25.46 | $24.78 | 0 |
| 2017-11-15 | $25.42 | $25.42 | $25.42 | $25.42 | $24.74 | 0 |
| 2017-11-14 | $25.43 | $25.43 | $25.43 | $25.43 | $24.75 | 0 |
| 2017-11-13 | $25.43 | $25.43 | $25.43 | $25.43 | $24.75 | 0 |
| 2017-11-10 | $25.42 | $25.42 | $25.42 | $25.42 | $24.74 | 0 |
| 2017-11-09 | $25.44 | $25.44 | $25.44 | $25.44 | $24.76 | 0 |
| 2017-11-08 | $25.44 | $25.44 | $25.44 | $25.44 | $24.76 | 0 |
| 2017-11-07 | $25.43 | $25.43 | $25.43 | $25.43 | $24.75 | 0 |
| 2017-11-06 | $25.44 | $25.44 | $25.44 | $25.44 | $24.76 | 0 |
| 2017-11-03 | $25.43 | $25.43 | $25.43 | $25.43 | $24.75 | 0 |
| 2017-11-02 | $25.42 | $25.42 | $25.42 | $25.42 | $24.74 | 0 |
| 2017-11-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.72 | 0 |
| 2017-10-31 | $25.41 | $25.41 | $25.41 | $25.41 | $24.73 | 0 |
| 2017-10-30 | $25.41 | $25.41 | $25.41 | $25.41 | $24.73 | 0 |
| 2017-10-27 | $25.39 | $25.39 | $25.39 | $25.39 | $24.71 | 0 |
| 2017-10-26 | $25.38 | $25.38 | $25.38 | $25.38 | $24.70 | 0 |
| 2017-10-25 | $25.37 | $25.37 | $25.37 | $25.37 | $24.69 | 0 |
| 2017-10-24 | $25.37 | $25.37 | $25.37 | $25.37 | $24.69 | 0 |
| 2017-10-23 | $25.37 | $25.37 | $25.37 | $25.37 | $24.69 | 0 |
| 2017-10-20 | $25.38 | $25.38 | $25.38 | $25.38 | $24.70 | 0 |
| 2017-10-19 | $25.40 | $25.40 | $25.40 | $25.40 | $24.72 | 0 |
| 2017-10-18 | $25.39 | $25.39 | $25.39 | $25.39 | $24.71 | 0 |
| 2017-10-17 | $25.40 | $25.40 | $25.40 | $25.40 | $24.72 | 0 |
| 2017-10-16 | $25.40 | $25.40 | $25.40 | $25.40 | $24.72 | 0 |
| 2017-10-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.72 | 0 |
| 2017-10-12 | $25.39 | $25.39 | $25.39 | $25.39 | $24.71 | 0 |
| 2017-10-11 | $25.37 | $25.37 | $25.37 | $25.37 | $24.69 | 0 |
| 2017-10-10 | $25.38 | $25.38 | $25.38 | $25.38 | $24.70 | 0 |
| 2017-10-09 | $25.38 | $25.38 | $25.38 | $25.38 | $24.70 | 0 |
| 2017-10-06 | $25.36 | $25.36 | $25.36 | $25.36 | $24.68 | 0 |
| 2017-10-05 | $25.34 | $25.34 | $25.34 | $25.34 | $24.66 | 0 |
| 2017-10-04 | $25.43 | $25.43 | $25.43 | $25.43 | $24.75 | 0 |
| 2017-10-03 | $25.42 | $25.42 | $25.42 | $25.42 | $24.74 | 0 |
| 2017-10-02 | $25.43 | $25.43 | $25.43 | $25.43 | $24.75 | 0 |
| 2017-09-29 | $25.47 | $25.47 | $25.47 | $25.47 | $24.79 | 0 |
| 2017-09-28 | $25.50 | $25.50 | $25.50 | $25.50 | $24.82 | 0 |
| 2017-09-27 | $25.49 | $25.49 | $25.49 | $25.49 | $24.81 | 0 |
| 2017-09-26 | $25.56 | $25.56 | $25.56 | $25.56 | $24.88 | 0 |
| 2017-09-25 | $25.56 | $25.56 | $25.56 | $25.56 | $24.88 | 0 |
| 2017-09-22 | $25.55 | $25.55 | $25.55 | $25.55 | $24.87 | 0 |
| 2017-09-21 | $25.55 | $25.55 | $25.55 | $25.55 | $24.85 | 0 |
| 2017-09-20 | $25.53 | $25.53 | $25.53 | $25.53 | $24.83 | 0 |
| 2017-09-19 | $25.55 | $25.55 | $25.55 | $25.55 | $24.85 | 0 |
| 2017-09-18 | $25.56 | $25.56 | $25.56 | $25.56 | $24.86 | 0 |
| 2017-09-15 | $25.58 | $25.58 | $25.58 | $25.58 | $24.88 | 0 |
| 2017-09-14 | $25.58 | $25.58 | $25.58 | $25.58 | $24.88 | 0 |
| 2017-09-13 | $25.58 | $25.58 | $25.58 | $25.58 | $24.88 | 0 |
| 2017-09-12 | $25.58 | $25.58 | $25.58 | $25.58 | $24.88 | 0 |
| 2017-09-11 | $25.63 | $25.63 | $25.63 | $25.63 | $24.93 | 0 |
| 2017-09-08 | $25.65 | $25.65 | $25.65 | $25.65 | $24.95 | 0 |
| 2017-09-07 | $25.65 | $25.65 | $25.65 | $25.65 | $24.95 | 0 |
| 2017-09-06 | $25.62 | $25.62 | $25.62 | $25.62 | $24.92 | 0 |
| 2017-09-05 | $25.61 | $25.61 | $25.61 | $25.61 | $24.91 | 0 |
| 2017-09-01 | $25.58 | $25.58 | $25.58 | $25.58 | $24.88 | 0 |
| 2017-08-31 | $25.58 | $25.58 | $25.58 | $25.58 | $24.88 | 0 |
| 2017-08-30 | $25.60 | $25.60 | $25.60 | $25.60 | $24.90 | 0 |
| 2017-08-29 | $25.60 | $25.60 | $25.60 | $25.60 | $24.90 | 0 |
| 2017-08-28 | $25.58 | $25.58 | $25.58 | $25.58 | $24.88 | 0 |
| 2017-08-25 | $25.56 | $25.56 | $25.56 | $25.56 | $24.86 | 0 |
| 2017-08-24 | $25.54 | $25.54 | $25.54 | $25.54 | $24.84 | 0 |
| 2017-08-23 | $25.53 | $25.53 | $25.53 | $25.53 | $24.83 | 0 |
| 2017-08-22 | $25.53 | $25.53 | $25.53 | $25.53 | $24.83 | 0 |
| 2017-08-21 | $25.47 | $25.47 | $25.47 | $25.47 | $24.77 | 0 |
| 2017-08-18 | $25.43 | $25.43 | $25.43 | $25.43 | $24.73 | 0 |
| 2017-08-17 | $25.42 | $25.42 | $25.42 | $25.42 | $24.72 | 0 |
| 2017-08-16 | $25.50 | $25.50 | $25.50 | $25.50 | $24.80 | 0 |
| 2017-08-15 | $25.48 | $25.48 | $25.48 | $25.48 | $24.78 | 0 |
| 2017-08-14 | $25.47 | $25.47 | $25.47 | $25.47 | $24.77 | 0 |
| 2017-08-11 | $25.41 | $25.41 | $25.41 | $25.41 | $24.71 | 0 |
| 2017-08-10 | $25.36 | $25.36 | $25.36 | $25.36 | $24.66 | 0 |
| 2017-08-09 | $25.45 | $25.45 | $25.45 | $25.45 | $24.75 | 0 |
| 2017-08-08 | $25.44 | $25.44 | $25.44 | $25.44 | $24.74 | 0 |
| 2017-08-07 | $25.45 | $25.45 | $25.45 | $25.45 | $24.75 | 0 |
| 2017-08-04 | $25.44 | $25.44 | $25.44 | $25.44 | $24.74 | 0 |
| 2017-08-03 | $25.44 | $25.44 | $25.44 | $25.44 | $24.74 | 0 |
| 2017-08-02 | $25.43 | $25.43 | $25.43 | $25.43 | $24.73 | 0 |
| 2017-08-01 | $25.43 | $25.43 | $25.43 | $25.43 | $24.73 | 0 |
| 2017-07-31 | $25.41 | $25.41 | $25.41 | $25.41 | $24.71 | 0 |
| 2017-07-28 | $25.40 | $25.40 | $25.40 | $25.40 | $24.70 | 0 |
| 2017-07-27 | $25.38 | $25.38 | $25.38 | $25.38 | $24.68 | 0 |
| 2017-07-26 | $25.37 | $25.37 | $25.37 | $25.37 | $24.67 | 0 |
| 2017-07-25 | $25.34 | $25.34 | $25.34 | $25.34 | $24.64 | 0 |
| 2017-07-24 | $25.41 | $25.41 | $25.41 | $25.41 | $24.71 | 0 |
| 2017-07-21 | $25.37 | $25.37 | $25.37 | $25.37 | $24.67 | 0 |
| 2017-07-20 | $25.34 | $25.34 | $25.34 | $25.34 | $24.64 | 0 |
| 2017-07-19 | $25.33 | $25.33 | $25.33 | $25.33 | $24.63 | 0 |
| 2017-07-18 | $25.37 | $25.37 | $25.37 | $25.37 | $24.67 | 0 |
| 2017-07-17 | $25.35 | $25.35 | $25.35 | $25.35 | $24.65 | 0 |
| 2017-07-14 | $25.35 | $25.35 | $25.35 | $25.35 | $24.65 | 0 |
| 2017-07-13 | $25.36 | $25.36 | $25.36 | $25.36 | $24.66 | 0 |
| 2017-07-12 | $25.37 | $25.37 | $25.37 | $25.37 | $24.67 | 0 |
| 2017-07-11 | $25.35 | $25.35 | $25.35 | $25.35 | $24.65 | 0 |
| 2017-07-10 | $25.33 | $25.33 | $25.33 | $25.33 | $24.63 | 0 |
| 2017-07-07 | $25.31 | $25.31 | $25.31 | $25.31 | $24.61 | 0 |
| 2017-07-06 | $25.26 | $25.26 | $25.26 | $25.26 | $24.57 | 0 |
| 2017-07-05 | $25.29 | $25.29 | $25.29 | $25.29 | $24.60 | 0 |
| 2017-07-03 | $25.27 | $25.27 | $25.27 | $25.27 | $24.58 | 0 |
| 2017-06-30 | $25.28 | $25.28 | $25.28 | $25.28 | $24.59 | 0 |
| 2017-06-29 | $25.27 | $25.27 | $25.27 | $25.27 | $24.58 | 0 |
| 2017-06-28 | $25.30 | $25.30 | $25.30 | $25.30 | $24.60 | 0 |
| 2017-06-27 | $25.26 | $25.26 | $25.26 | $25.26 | $24.57 | 0 |
| 2017-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $24.60 | 0 |
| 2017-06-23 | $25.29 | $25.29 | $25.29 | $25.29 | $24.60 | 0 |
| 2017-06-22 | $25.28 | $25.28 | $25.28 | $25.28 | $24.58 | 0 |
| 2017-06-21 | $25.26 | $25.26 | $25.26 | $25.26 | $24.56 | 0 |
| 2017-06-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.55 | 0 |
| 2017-06-19 | $25.23 | $25.23 | $25.23 | $25.23 | $24.53 | 0 |
| 2017-06-16 | $25.26 | $25.26 | $25.26 | $25.26 | $24.56 | 0 |
| 2017-06-15 | $25.23 | $25.23 | $25.23 | $25.23 | $24.53 | 0 |
| 2017-06-14 | $25.22 | $25.22 | $25.22 | $25.22 | $24.52 | 0 |
| 2017-06-13 | $25.20 | $25.20 | $25.20 | $25.20 | $24.50 | 0 |
| 2017-06-12 | $25.20 | $25.20 | $25.20 | $25.20 | $24.50 | 0 |
| 2017-06-09 | $25.19 | $25.19 | $25.19 | $25.19 | $24.49 | 0 |
| 2017-06-08 | $25.19 | $25.19 | $25.19 | $25.19 | $24.49 | 0 |
| 2017-06-07 | $25.18 | $25.18 | $25.18 | $25.18 | $24.48 | 0 |
| 2017-06-06 | $25.18 | $25.18 | $25.18 | $25.18 | $24.48 | 0 |
| 2017-06-05 | $25.16 | $25.16 | $25.16 | $25.16 | $24.46 | 0 |
| 2017-06-02 | $25.16 | $25.16 | $25.16 | $25.16 | $24.46 | 0 |
| 2017-06-01 | $25.18 | $25.18 | $25.18 | $25.18 | $24.48 | 0 |
| 2017-05-31 | $25.23 | $25.23 | $25.23 | $25.23 | $24.53 | 0 |
| 2017-05-30 | $25.23 | $25.23 | $25.23 | $25.23 | $24.53 | 0 |
| 2017-05-26 | $25.20 | $25.20 | $25.20 | $25.20 | $24.50 | 0 |
| 2017-05-25 | $25.19 | $25.19 | $25.19 | $25.19 | $24.49 | 0 |
| 2017-05-24 | $25.21 | $25.21 | $25.21 | $25.21 | $24.51 | 0 |
| 2017-05-23 | $25.17 | $25.17 | $25.17 | $25.17 | $24.47 | 0 |
| 2017-05-22 | $25.19 | $25.19 | $25.19 | $25.19 | $24.49 | 0 |
| 2017-05-19 | $25.16 | $25.16 | $25.16 | $25.16 | $24.46 | 0 |
| 2017-05-18 | $25.11 | $25.11 | $25.11 | $25.11 | $24.41 | 0 |
| 2017-05-17 | $25.08 | $25.08 | $25.08 | $25.08 | $24.38 | 0 |
| 2017-05-16 | $25.14 | $25.14 | $25.14 | $25.14 | $24.44 | 0 |
| 2017-05-15 | $25.13 | $25.13 | $25.13 | $25.13 | $24.43 | 0 |
| 2017-05-12 | $25.12 | $25.12 | $25.12 | $25.12 | $24.42 | 0 |
| 2017-05-11 | $25.08 | $25.08 | $25.08 | $25.08 | $24.38 | 0 |
| 2017-05-10 | $25.06 | $25.06 | $25.06 | $25.06 | $24.36 | 0 |
| 2017-05-09 | $25.06 | $25.06 | $25.06 | $25.06 | $24.36 | 0 |
| 2017-05-08 | $25.06 | $25.06 | $25.06 | $25.06 | $24.36 | 0 |
| 2017-05-05 | $25.02 | $25.02 | $25.02 | $25.02 | $24.33 | 0 |
| 2017-05-04 | $25.07 | $25.07 | $25.07 | $25.07 | $24.37 | 0 |
| 2017-05-03 | $25.07 | $25.07 | $25.07 | $25.07 | $24.37 | 0 |
| 2017-05-02 | $25.06 | $25.06 | $25.06 | $25.06 | $24.36 | 0 |
| 2017-05-01 | $25.06 | $25.06 | $25.06 | $25.06 | $24.36 | 0 |
| 2017-04-28 | $25.06 | $25.06 | $25.06 | $25.06 | $24.36 | 0 |
| 2017-04-27 | $25.04 | $25.04 | $25.04 | $25.04 | $24.35 | 0 |
| 2017-04-26 | $25.04 | $25.04 | $25.04 | $25.04 | $24.35 | 0 |
| 2017-04-25 | $25.02 | $25.02 | $25.02 | $25.02 | $24.33 | 0 |
| 2017-04-24 | $25.03 | $25.03 | $25.03 | $25.03 | $24.34 | 0 |
| 2017-04-21 | $25.02 | $25.02 | $25.02 | $25.02 | $24.33 | 0 |
| 2017-04-20 | $25.03 | $25.03 | $25.03 | $25.03 | $24.34 | 0 |
| 2017-04-19 | $25.03 | $25.03 | $25.03 | $25.03 | $24.34 | 0 |
| 2017-04-18 | $25.03 | $25.03 | $25.03 | $25.03 | $24.34 | 0 |