INVESCO RUSSELL 1000R VALUE FACTOR ETF (OVLU) Exchange: BATS
Data as of May 3, 2024
$30.09 ($-0.06) -0.20%
INVESCO RUSSELL 1000R VALUE FACTOR ETF - Daily Information
Click for more stock information on INVESCO RUSSELL 1000R VALUE FACTOR ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $30.08 |
| Previous Close | $30.09 |
| High | $30.10 |
| Low | $30.07 |
| Adjusted Open | $30.08 |
| Previous Adjusted Close | $30.09 |
| Adjusted High | $30.10 |
| Adjusted Low | $30.07 |
Invest in INVESCO RUSSELL 1000R VALUE FACTOR ETF (OVLU)
Historical Stock Data for INVESCO RUSSELL 1000R VALUE FACTOR ETF (OVLU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-14 | $30.08 | $30.10 | $30.07 | $30.09 | $30.09 | 13,300 |
| 2020-02-13 | $29.99 | $30.15 | $29.99 | $30.15 | $30.15 | 7,600 |
| 2020-02-12 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 1 |
| 2020-02-11 | $29.99 | $29.99 | $29.99 | $29.99 | $29.86 | 0 |
| 2020-02-10 | $29.79 | $29.79 | $29.79 | $29.79 | $29.66 | 0 |
| 2020-02-07 | $29.73 | $29.73 | $29.72 | $29.73 | $29.60 | 1,600 |
| 2020-02-06 | $29.98 | $29.98 | $29.97 | $29.97 | $29.84 | 100 |
| 2020-02-04 | $29.37 | $29.37 | $29.37 | $29.37 | $29.24 | 0 |
| 2020-02-03 | $28.91 | $28.91 | $28.91 | $28.91 | $28.79 | 0 |
| 2020-01-31 | $28.85 | $28.85 | $28.85 | $28.85 | $28.73 | 1 |
| 2020-01-30 | $29.51 | $29.51 | $29.51 | $29.51 | $29.38 | 0 |
| 2020-01-29 | $29.49 | $29.49 | $29.49 | $29.49 | $29.36 | 0 |
| 2020-01-28 | $29.63 | $29.63 | $29.63 | $29.63 | $29.50 | 0 |
| 2020-01-27 | $29.30 | $29.30 | $29.30 | $29.30 | $29.17 | 0 |
| 2020-01-24 | $29.98 | $29.98 | $29.85 | $29.85 | $29.72 | 500 |
| 2020-01-23 | $30.17 | $30.17 | $30.17 | $30.17 | $30.04 | 50 |
| 2020-01-22 | $30.18 | $30.18 | $30.18 | $30.18 | $30.05 | 0 |
| 2020-01-21 | $30.14 | $30.14 | $30.14 | $30.14 | $30.01 | 0 |
| 2020-01-17 | $30.32 | $30.32 | $30.32 | $30.32 | $30.19 | 0 |
| 2020-01-16 | $30.25 | $30.25 | $30.25 | $30.25 | $30.12 | 0 |
| 2020-01-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.87 | 0 |
| 2020-01-14 | $30.06 | $30.06 | $30.06 | $30.06 | $29.93 | 52 |
| 2020-01-13 | $30.06 | $30.06 | $30.06 | $30.06 | $29.93 | 0 |
| 2020-01-10 | $29.91 | $29.91 | $29.91 | $29.91 | $29.78 | 0 |
| 2020-01-09 | $30.02 | $30.02 | $30.02 | $30.02 | $29.89 | 2 |
| 2020-01-08 | $29.90 | $29.92 | $29.87 | $29.87 | $29.74 | 2,400 |
| 2020-01-07 | $29.77 | $29.77 | $29.77 | $29.77 | $29.64 | 157 |
| 2020-01-06 | $29.74 | $29.82 | $29.74 | $29.82 | $29.69 | 100 |
| 2020-01-03 | $29.83 | $29.83 | $29.83 | $29.83 | $29.70 | 134 |
| 2020-01-02 | $29.90 | $30.04 | $29.90 | $30.04 | $29.91 | 100 |
| 2019-12-31 | $29.78 | $29.87 | $29.78 | $29.87 | $29.74 | 400 |
| 2019-12-30 | $29.76 | $29.79 | $29.76 | $29.77 | $29.64 | 1,300 |
| 2019-12-27 | $29.91 | $29.91 | $29.88 | $29.88 | $29.75 | 101 |
| 2019-12-26 | $29.93 | $29.93 | $29.91 | $29.91 | $29.78 | 100 |
| 2019-12-24 | $29.81 | $29.81 | $29.81 | $29.81 | $29.68 | 100 |
| 2019-12-23 | $29.81 | $29.82 | $29.81 | $29.81 | $29.68 | 1,000 |
| 2019-12-20 | $29.98 | $29.99 | $29.96 | $29.96 | $29.65 | 1,200 |
| 2019-12-19 | $29.77 | $29.77 | $29.77 | $29.77 | $29.45 | 0 |
| 2019-12-18 | $29.76 | $29.77 | $29.75 | $29.75 | $29.43 | 900 |
| 2019-12-17 | $29.77 | $29.77 | $29.77 | $29.77 | $29.46 | 0 |
| 2019-12-16 | $29.82 | $29.82 | $29.75 | $29.75 | $29.44 | 400 |
| 2019-12-13 | $29.48 | $29.48 | $29.48 | $29.48 | $29.17 | 0 |
| 2019-12-12 | $29.58 | $29.58 | $29.58 | $29.58 | $29.27 | 0 |
| 2019-12-11 | $29.17 | $29.17 | $29.17 | $29.17 | $28.86 | 0 |
| 2019-12-10 | $29.15 | $29.19 | $29.12 | $29.12 | $28.81 | 100 |
| 2019-12-09 | $29.15 | $29.15 | $29.15 | $29.15 | $28.85 | 0 |
| 2019-12-06 | $29.24 | $29.24 | $29.24 | $29.24 | $28.93 | 0 |
| 2019-12-05 | $28.91 | $28.91 | $28.91 | $28.91 | $28.60 | 22 |
| 2019-12-04 | $28.88 | $28.88 | $28.85 | $28.85 | $28.54 | 200 |
| 2019-12-03 | $28.62 | $28.62 | $28.62 | $28.62 | $28.32 | 0 |
| 2019-12-02 | $28.94 | $28.94 | $28.94 | $28.94 | $28.63 | 4 |
| 2019-11-29 | $29.13 | $29.13 | $29.13 | $29.13 | $28.82 | 0 |
| 2019-11-27 | $29.27 | $29.27 | $29.27 | $29.27 | $28.96 | 16 |
| 2019-11-26 | $29.17 | $29.17 | $29.17 | $29.17 | $28.86 | 0 |
| 2019-11-25 | $29.13 | $29.19 | $29.13 | $29.19 | $28.88 | 150,000 |
| 2019-11-22 | $28.95 | $28.95 | $28.95 | $28.95 | $28.65 | 0 |
| 2019-11-21 | $28.85 | $28.85 | $28.85 | $28.85 | $28.55 | 16 |
| 2019-11-20 | $28.83 | $28.83 | $28.83 | $28.83 | $28.53 | 83 |
| 2019-11-19 | $28.96 | $28.96 | $28.96 | $28.96 | $28.65 | 80 |
| 2019-11-18 | $29.04 | $29.04 | $29.04 | $29.04 | $28.73 | 0 |
| 2019-11-15 | $29.05 | $29.05 | $29.05 | $29.05 | $28.75 | 0 |
| 2019-11-14 | $28.82 | $28.84 | $28.81 | $28.84 | $28.53 | 113 |
| 2019-11-13 | $28.87 | $28.87 | $28.83 | $28.83 | $28.52 | 300 |
| 2019-11-12 | $28.91 | $28.91 | $28.91 | $28.91 | $28.60 | 1 |
| 2019-11-11 | $28.94 | $28.94 | $28.92 | $28.92 | $28.61 | 150,000 |
| 2019-11-08 | $28.97 | $28.97 | $28.97 | $28.97 | $28.66 | 0 |
| 2019-11-07 | $28.91 | $28.91 | $28.91 | $28.91 | $28.60 | 2 |
| 2019-11-06 | $28.72 | $28.72 | $28.72 | $28.72 | $28.41 | 0 |
| 2019-11-05 | $28.77 | $28.77 | $28.77 | $28.77 | $28.47 | 26 |
| 2019-11-04 | $28.70 | $28.70 | $28.70 | $28.70 | $28.39 | 1 |
| 2019-11-01 | $28.39 | $28.39 | $28.39 | $28.39 | $28.09 | 0 |
| 2019-10-31 | $27.95 | $27.95 | $27.95 | $27.95 | $27.65 | 57 |
| 2019-10-30 | $28.10 | $28.10 | $28.10 | $28.10 | $27.80 | 0 |
| 2019-10-29 | $28.16 | $28.16 | $28.16 | $28.16 | $27.87 | 0 |
| 2019-10-28 | $28.18 | $28.18 | $28.18 | $28.18 | $27.88 | 0 |
| 2019-10-25 | $28.02 | $28.02 | $28.02 | $28.02 | $27.73 | 0 |
| 2019-10-24 | $27.80 | $27.80 | $27.80 | $27.80 | $27.51 | 0 |
| 2019-10-23 | $27.82 | $27.82 | $27.82 | $27.82 | $27.53 | 0 |
| 2019-10-22 | $27.78 | $27.78 | $27.78 | $27.78 | $27.48 | 42 |
| 2019-10-21 | $27.66 | $27.66 | $27.66 | $27.66 | $27.37 | 0 |
| 2019-10-18 | $27.46 | $27.46 | $27.46 | $27.46 | $27.17 | 0 |
| 2019-10-17 | $27.40 | $27.40 | $27.40 | $27.40 | $27.11 | 0 |
| 2019-10-16 | $27.32 | $27.32 | $27.32 | $27.32 | $27.03 | 0 |
| 2019-10-15 | $27.41 | $27.41 | $27.41 | $27.41 | $27.12 | 0 |
| 2019-10-14 | $27.11 | $27.11 | $27.11 | $27.11 | $26.82 | 45 |
| 2019-10-11 | $27.17 | $27.17 | $27.17 | $27.17 | $26.89 | 3 |
| 2019-10-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.46 | 0 |
| 2019-10-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 0 |
| 2019-10-08 | $26.28 | $26.28 | $26.28 | $26.28 | $26.00 | 0 |
| 2019-10-07 | $26.73 | $26.73 | $26.73 | $26.73 | $26.45 | 0 |
| 2019-10-04 | $26.81 | $26.81 | $26.81 | $26.81 | $26.52 | 12 |
| 2019-10-03 | $26.42 | $26.42 | $26.42 | $26.42 | $26.14 | 0 |
| 2019-10-02 | $26.33 | $26.33 | $26.33 | $26.33 | $26.05 | 0 |
| 2019-10-01 | $26.90 | $26.90 | $26.86 | $26.86 | $26.58 | 500 |
| 2019-09-30 | $27.25 | $27.30 | $27.25 | $27.30 | $27.01 | 500 |
| 2019-09-27 | $27.23 | $27.31 | $27.11 | $27.15 | $26.86 | 988 |
| 2019-09-26 | $27.28 | $27.28 | $27.22 | $27.23 | $26.94 | 2,500 |
| 2019-09-25 | $27.19 | $27.38 | $27.09 | $27.38 | $27.10 | 7,800 |
| 2019-09-24 | $27.49 | $27.49 | $27.13 | $27.19 | $26.90 | 2,100 |
| 2019-09-23 | $27.52 | $27.53 | $27.45 | $27.53 | $27.24 | 7,600 |
| 2019-09-20 | $27.58 | $27.58 | $27.58 | $27.58 | $27.16 | 0 |
| 2019-09-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.22 | 0 |
| 2019-09-18 | $27.71 | $27.71 | $27.71 | $27.71 | $27.28 | 0 |
| 2019-09-17 | $27.74 | $27.74 | $27.74 | $27.74 | $27.31 | 0 |
| 2019-09-16 | $27.79 | $27.79 | $27.79 | $27.79 | $27.36 | 0 |
| 2019-09-13 | $27.82 | $27.82 | $27.78 | $27.78 | $27.35 | 100 |
| 2019-09-12 | $27.74 | $27.77 | $27.73 | $27.75 | $27.32 | 1,638 |
| 2019-09-11 | $27.62 | $27.74 | $27.62 | $27.74 | $27.31 | 100 |
| 2019-09-10 | $27.48 | $27.48 | $27.48 | $27.48 | $27.05 | 7 |
| 2019-09-09 | $27.21 | $27.27 | $27.21 | $27.27 | $26.85 | 100 |
| 2019-09-06 | $26.88 | $26.97 | $26.88 | $26.91 | $26.49 | 4,000 |
| 2019-09-05 | $26.98 | $26.98 | $26.87 | $26.87 | $26.46 | 7,100 |
| 2019-09-04 | $26.37 | $26.42 | $26.37 | $26.42 | $26.01 | 400 |
| 2019-09-03 | $26.00 | $26.13 | $26.00 | $26.13 | $25.72 | 100 |
| 2019-08-30 | $26.41 | $26.41 | $26.35 | $26.36 | $25.95 | 1,800 |
| 2019-08-29 | $26.19 | $26.25 | $26.19 | $26.25 | $25.85 | 100 |
| 2019-08-28 | $25.71 | $25.87 | $25.71 | $25.87 | $25.47 | 100 |
| 2019-08-27 | $25.87 | $25.87 | $25.63 | $25.63 | $25.23 | 100 |
| 2019-08-26 | $25.71 | $25.81 | $25.71 | $25.78 | $25.39 | 2,619 |
| 2019-08-23 | $25.78 | $25.78 | $25.50 | $25.50 | $25.10 | 712 |
| 2019-08-22 | $26.34 | $26.34 | $26.34 | $26.34 | $25.93 | 0 |
| 2019-08-21 | $26.31 | $26.31 | $26.31 | $26.31 | $25.90 | 650 |
| 2019-08-20 | $26.24 | $26.24 | $26.10 | $26.10 | $25.69 | 814 |
| 2019-08-19 | $26.35 | $26.35 | $26.35 | $26.35 | $25.94 | 0 |
| 2019-08-16 | $25.86 | $26.03 | $25.86 | $26.03 | $25.63 | 100 |
| 2019-08-15 | $25.60 | $25.60 | $25.58 | $25.59 | $25.19 | 530 |
| 2019-08-14 | $25.94 | $25.94 | $25.62 | $25.62 | $25.22 | 1,200 |
| 2019-08-13 | $26.45 | $26.62 | $26.41 | $26.41 | $26.00 | 300 |
| 2019-08-12 | $26.13 | $26.22 | $26.13 | $26.22 | $25.81 | 800 |
| 2019-08-09 | $26.35 | $26.40 | $26.35 | $26.40 | $25.99 | 100 |
| 2019-08-08 | $26.44 | $26.60 | $26.44 | $26.60 | $26.19 | 400 |
| 2019-08-07 | $25.85 | $26.16 | $25.85 | $26.16 | $25.76 | 100 |
| 2019-08-06 | $25.97 | $26.17 | $25.97 | $26.17 | $25.77 | 100 |
| 2019-08-05 | $26.07 | $26.07 | $25.92 | $25.92 | $25.52 | 100 |
| 2019-08-02 | $26.65 | $26.69 | $26.65 | $26.69 | $26.28 | 100 |
| 2019-08-01 | $27.53 | $27.53 | $26.93 | $26.93 | $26.52 | 907 |
| 2019-07-31 | $27.44 | $27.44 | $27.44 | $27.44 | $27.01 | 0 |
| 2019-07-30 | $27.60 | $27.60 | $27.60 | $27.60 | $27.17 | 10 |
| 2019-07-29 | $27.64 | $27.64 | $27.64 | $27.64 | $27.21 | 0 |
| 2019-07-26 | $27.69 | $27.69 | $27.69 | $27.69 | $27.27 | 0 |
| 2019-07-25 | $27.51 | $27.51 | $27.51 | $27.51 | $27.08 | 0 |
| 2019-07-24 | $27.69 | $27.69 | $27.69 | $27.69 | $27.27 | 10 |
| 2019-07-23 | $27.45 | $27.45 | $27.44 | $27.45 | $27.02 | 600 |
| 2019-07-22 | $27.22 | $27.22 | $27.22 | $27.22 | $26.79 | 132 |
| 2019-07-19 | $27.21 | $27.21 | $27.21 | $27.21 | $26.79 | 0 |
| 2019-07-18 | $27.27 | $27.27 | $27.27 | $27.27 | $26.85 | 0 |
| 2019-07-17 | $27.17 | $27.17 | $27.17 | $27.17 | $26.75 | 0 |
| 2019-07-16 | $27.41 | $27.41 | $27.38 | $27.38 | $26.96 | 300 |
| 2019-07-15 | $27.41 | $27.47 | $27.41 | $27.43 | $27.01 | 7,178 |
| 2019-07-12 | $27.48 | $27.48 | $27.48 | $27.48 | $27.05 | 36 |
| 2019-07-11 | $27.10 | $27.24 | $27.10 | $27.24 | $26.82 | 2,400 |
| 2019-07-10 | $27.10 | $27.10 | $27.10 | $27.10 | $26.68 | 4 |
| 2019-07-09 | $27.05 | $27.05 | $27.05 | $27.05 | $26.63 | 0 |
| 2019-07-08 | $27.05 | $27.05 | $27.05 | $27.05 | $26.63 | 0 |
| 2019-07-05 | $27.22 | $27.22 | $27.22 | $27.22 | $26.80 | 0 |
| 2019-07-03 | $27.18 | $27.18 | $27.18 | $27.18 | $26.76 | 0 |
| 2019-07-02 | $27.01 | $27.01 | $27.01 | $27.01 | $26.59 | 248 |
| 2019-07-01 | $27.05 | $27.05 | $27.05 | $27.05 | $26.63 | 2 |
| 2019-06-28 | $26.79 | $26.87 | $26.79 | $26.87 | $26.46 | 100 |
| 2019-06-27 | $26.66 | $26.70 | $26.64 | $26.70 | $26.28 | 325 |
| 2019-06-26 | $26.61 | $26.61 | $26.57 | $26.57 | $26.15 | 300 |
| 2019-06-25 | $26.62 | $26.62 | $26.62 | $26.62 | $26.21 | 0 |
| 2019-06-24 | $26.74 | $26.74 | $26.74 | $26.74 | $26.33 | 0 |
| 2019-06-21 | $26.99 | $26.99 | $26.99 | $26.99 | $26.42 | 0 |
| 2019-06-20 | $27.01 | $27.01 | $27.01 | $27.01 | $26.44 | 0 |
| 2019-06-19 | $26.80 | $26.80 | $26.80 | $26.80 | $26.24 | 0 |
| 2019-06-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.15 | 0 |
| 2019-06-17 | $26.50 | $26.50 | $26.50 | $26.50 | $25.95 | 0 |
| 2019-06-14 | $26.59 | $26.59 | $26.58 | $26.58 | $26.02 | 439 |
| 2019-06-13 | $26.53 | $26.53 | $26.53 | $26.53 | $25.97 | 0 |
| 2019-06-12 | $26.36 | $26.36 | $26.36 | $26.36 | $25.81 | 0 |
| 2019-06-11 | $26.43 | $26.43 | $26.43 | $26.43 | $25.88 | 1 |
| 2019-06-10 | $26.47 | $26.47 | $26.43 | $26.43 | $25.88 | 614 |
| 2019-06-07 | $26.36 | $26.36 | $26.36 | $26.36 | $25.81 | 0 |
| 2019-06-06 | $26.20 | $26.20 | $26.20 | $26.20 | $25.65 | 0 |
| 2019-06-05 | $26.05 | $26.07 | $26.05 | $26.07 | $25.52 | 138 |
| 2019-06-04 | $25.94 | $25.94 | $25.94 | $25.94 | $25.40 | 1 |
| 2019-06-03 | $25.43 | $25.43 | $25.43 | $25.43 | $24.90 | 0 |
| 2019-05-31 | $25.26 | $25.26 | $25.20 | $25.20 | $24.68 | 106 |
| 2019-05-30 | $25.55 | $25.55 | $25.55 | $25.55 | $25.01 | 0 |
| 2019-05-29 | $25.58 | $25.58 | $25.58 | $25.58 | $25.04 | 14 |
| 2019-05-28 | $26.04 | $26.05 | $25.73 | $25.73 | $25.19 | 400 |
| 2019-05-24 | $26.04 | $26.04 | $26.04 | $26.04 | $25.50 | 0 |
| 2019-05-23 | $25.95 | $25.95 | $25.95 | $25.95 | $25.40 | 0 |
| 2019-05-22 | $26.26 | $26.26 | $26.26 | $26.26 | $25.71 | 0 |
| 2019-05-21 | $26.39 | $26.39 | $26.39 | $26.39 | $25.83 | 10 |
| 2019-05-20 | $26.15 | $26.15 | $26.15 | $26.15 | $25.60 | 0 |
| 2019-05-17 | $26.35 | $26.35 | $26.23 | $26.23 | $25.68 | 300 |
| 2019-05-16 | $26.31 | $26.31 | $26.31 | $26.31 | $25.76 | 0 |
| 2019-05-15 | $26.15 | $26.15 | $26.15 | $26.15 | $25.61 | 5 |
| 2019-05-14 | $26.09 | $26.09 | $26.09 | $26.09 | $25.54 | 0 |
| 2019-05-13 | $25.90 | $25.90 | $25.90 | $25.90 | $25.36 | 0 |
| 2019-05-10 | $26.43 | $26.43 | $26.43 | $26.43 | $25.87 | 0 |
| 2019-05-09 | $26.33 | $26.33 | $26.33 | $26.33 | $25.78 | 48 |
| 2019-05-08 | $26.40 | $26.40 | $26.40 | $26.40 | $25.85 | 0 |
| 2019-05-07 | $26.64 | $26.64 | $26.50 | $26.50 | $25.94 | 413 |
| 2019-05-06 | $26.75 | $26.86 | $26.75 | $26.86 | $26.30 | 300 |
| 2019-05-03 | $26.96 | $26.96 | $26.96 | $26.96 | $26.39 | 0 |
| 2019-05-02 | $26.72 | $26.72 | $26.72 | $26.72 | $26.16 | 0 |
| 2019-05-01 | $26.79 | $26.79 | $26.79 | $26.79 | $26.23 | 13 |
| 2019-04-30 | $27.01 | $27.01 | $27.01 | $27.01 | $26.45 | 0 |
| 2019-04-29 | $26.94 | $26.96 | $26.93 | $26.93 | $26.37 | 684 |
| 2019-04-26 | $26.87 | $26.87 | $26.87 | $26.87 | $26.31 | 0 |
| 2019-04-25 | $26.84 | $26.84 | $26.84 | $26.84 | $26.27 | 0 |
| 2019-04-24 | $26.92 | $26.92 | $26.92 | $26.92 | $26.36 | 0 |
| 2019-04-23 | $26.95 | $26.95 | $26.95 | $26.95 | $26.39 | 0 |
| 2019-04-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.22 | 0 |
| 2019-04-18 | $26.82 | $26.82 | $26.82 | $26.82 | $26.26 | 0 |
| 2019-04-17 | $26.81 | $26.81 | $26.81 | $26.81 | $26.24 | 0 |
| 2019-04-16 | $26.87 | $26.87 | $26.87 | $26.87 | $26.31 | 0 |
| 2019-04-15 | $26.87 | $26.87 | $26.87 | $26.87 | $26.30 | 0 |
| 2019-04-12 | $26.84 | $26.84 | $26.84 | $26.84 | $26.28 | 0 |
| 2019-04-11 | $26.74 | $26.74 | $26.74 | $26.74 | $26.18 | 0 |
| 2019-04-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.14 | 0 |
| 2019-04-09 | $26.56 | $26.56 | $26.56 | $26.56 | $26.00 | 0 |
| 2019-04-08 | $26.72 | $26.80 | $26.72 | $26.80 | $26.24 | 145 |
| 2019-04-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.19 | 0 |
| 2019-04-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.05 | 0 |
| 2019-04-03 | $26.48 | $26.48 | $26.48 | $26.48 | $25.92 | 0 |
| 2019-04-02 | $26.37 | $26.37 | $26.37 | $26.37 | $25.82 | 8 |
| 2019-04-01 | $26.49 | $26.49 | $26.49 | $26.49 | $25.93 | 0 |
| 2019-03-29 | $26.17 | $26.17 | $26.17 | $26.17 | $25.63 | 0 |
| 2019-03-28 | $26.02 | $26.02 | $26.02 | $26.02 | $25.47 | 0 |
| 2019-03-27 | $26.09 | $26.09 | $26.09 | $26.09 | $25.55 | 0 |
| 2019-03-26 | $26.03 | $26.03 | $26.03 | $26.03 | $25.48 | 0 |
| 2019-03-25 | $25.85 | $25.85 | $25.85 | $25.85 | $25.31 | 0 |
| 2019-03-22 | $25.93 | $25.93 | $25.93 | $25.93 | $25.39 | 0 |
| 2019-03-21 | $26.37 | $26.37 | $26.37 | $26.37 | $25.82 | 0 |
| 2019-03-20 | $26.12 | $26.12 | $26.12 | $26.12 | $25.58 | 0 |
| 2019-03-19 | $26.33 | $26.33 | $26.33 | $26.33 | $25.78 | 0 |
| 2019-03-18 | $26.53 | $26.53 | $26.53 | $26.53 | $25.85 | 0 |
| 2019-03-15 | $26.40 | $26.40 | $26.40 | $26.40 | $25.72 | 0 |
| 2019-03-14 | $26.30 | $26.30 | $26.30 | $26.30 | $25.62 | 0 |
| 2019-03-13 | $26.33 | $26.33 | $26.33 | $26.33 | $25.66 | 0 |
| 2019-03-12 | $26.15 | $26.15 | $26.15 | $26.15 | $25.48 | 0 |
| 2019-03-11 | $26.09 | $26.09 | $26.09 | $26.09 | $25.42 | 0 |
| 2019-03-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.09 | 0 |
| 2019-03-07 | $25.79 | $25.79 | $25.79 | $25.79 | $25.13 | 0 |
| 2019-03-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.32 | 0 |
| 2019-03-05 | $26.22 | $26.22 | $26.22 | $26.22 | $25.55 | 0 |
| 2019-03-04 | $26.22 | $26.22 | $26.22 | $26.22 | $25.54 | 0 |
| 2019-03-01 | $26.41 | $26.41 | $26.41 | $26.41 | $25.73 | 0 |
| 2019-02-28 | $26.30 | $26.30 | $26.30 | $26.30 | $25.63 | 0 |
| 2019-02-27 | $26.40 | $26.40 | $26.40 | $26.40 | $25.72 | 0 |
| 2019-02-26 | $26.48 | $26.48 | $26.48 | $26.48 | $25.80 | 0 |
| 2019-02-25 | $26.53 | $26.53 | $26.53 | $26.53 | $25.85 | 0 |
| 2019-02-22 | $26.55 | $26.55 | $26.55 | $26.55 | $25.87 | 0 |
| 2019-02-21 | $26.40 | $26.40 | $26.40 | $26.40 | $25.73 | 0 |
| 2019-02-20 | $26.48 | $26.48 | $26.48 | $26.48 | $25.81 | 0 |
| 2019-02-19 | $26.45 | $26.45 | $26.45 | $26.45 | $25.77 | 0 |
| 2019-02-15 | $26.33 | $26.33 | $26.33 | $26.33 | $25.66 | 0 |
| 2019-02-14 | $26.03 | $26.03 | $26.03 | $26.03 | $25.36 | 2 |
| 2019-02-13 | $26.08 | $26.08 | $26.08 | $26.08 | $25.41 | 0 |
| 2019-02-12 | $25.96 | $25.96 | $25.96 | $25.96 | $25.30 | 0 |
| 2019-02-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.00 | 0 |
| 2019-02-08 | $25.59 | $25.59 | $25.59 | $25.59 | $24.93 | 0 |
| 2019-02-07 | $25.65 | $25.65 | $25.65 | $25.65 | $25.00 | 0 |
| 2019-02-06 | $25.83 | $25.83 | $25.83 | $25.83 | $25.16 | 0 |
| 2019-02-05 | $25.79 | $25.79 | $25.79 | $25.79 | $25.13 | 0 |
| 2019-02-04 | $25.73 | $25.73 | $25.73 | $25.73 | $25.07 | 0 |
| 2019-02-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.00 | 0 |
| 2019-01-31 | $25.61 | $25.61 | $25.61 | $25.61 | $24.95 | 0 |
| 2019-01-30 | $25.38 | $25.38 | $25.38 | $25.38 | $24.73 | 0 |
| 2019-01-29 | $25.21 | $25.21 | $25.21 | $25.21 | $24.56 | 0 |
| 2019-01-28 | $25.15 | $25.15 | $25.15 | $25.15 | $24.51 | 0 |
| 2019-01-25 | $25.27 | $25.27 | $25.27 | $25.27 | $24.62 | 20 |
| 2019-01-24 | $25.15 | $25.15 | $25.15 | $25.15 | $24.51 | 0 |
| 2019-01-23 | $25.06 | $25.06 | $25.06 | $25.06 | $24.42 | 0 |
| 2019-01-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.24 | 0 |
| 2019-01-18 | $25.21 | $25.21 | $25.21 | $25.21 | $24.57 | 0 |
| 2019-01-17 | $24.88 | $24.88 | $24.88 | $24.88 | $24.24 | 0 |
| 2019-01-16 | $24.72 | $24.76 | $24.72 | $24.76 | $24.12 | 100 |
| 2019-01-15 | $24.57 | $24.67 | $24.57 | $24.67 | $24.04 | 100 |
| 2019-01-14 | $24.57 | $24.57 | $24.56 | $24.56 | $23.93 | 102 |
| 2019-01-11 | $24.50 | $24.67 | $24.50 | $24.67 | $24.03 | 100 |
| 2019-01-10 | $24.46 | $24.61 | $24.46 | $24.61 | $23.98 | 103 |
| 2019-01-09 | $24.43 | $24.48 | $24.43 | $24.48 | $23.86 | 100 |
| 2019-01-08 | $24.21 | $24.40 | $24.20 | $24.40 | $23.77 | 828 |
| 2019-01-07 | $24.21 | $24.21 | $24.21 | $24.21 | $23.59 | 0 |
| 2019-01-04 | $24.02 | $24.02 | $24.02 | $24.02 | $23.40 | 0 |
| 2019-01-03 | $23.29 | $23.29 | $23.29 | $23.29 | $22.69 | 250 |
| 2019-01-02 | $23.66 | $23.66 | $23.66 | $23.66 | $23.05 | 0 |
| 2018-12-31 | $23.51 | $23.51 | $23.51 | $23.51 | $22.91 | 0 |
| 2018-12-28 | $23.39 | $23.39 | $23.39 | $23.39 | $22.79 | 1 |
| 2018-12-27 | $23.36 | $23.36 | $23.36 | $23.36 | $22.76 | 8 |
| 2018-12-26 | $23.23 | $23.23 | $23.23 | $23.23 | $22.63 | 0 |
| 2018-12-24 | $22.90 | $22.90 | $22.51 | $22.51 | $21.78 | 100 |
| 2018-12-21 | $23.76 | $23.76 | $23.11 | $23.11 | $22.35 | 100 |
| 2018-12-20 | $23.78 | $23.78 | $23.41 | $23.41 | $22.64 | 100 |
| 2018-12-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.13 | 500 |
| 2018-12-18 | $24.39 | $24.40 | $24.25 | $24.25 | $23.45 | 1,145 |
| 2018-12-17 | $24.31 | $24.31 | $24.31 | $24.31 | $23.52 | 0 |
| 2018-12-14 | $24.81 | $24.81 | $24.81 | $24.81 | $24.00 | 0 |
| 2018-12-13 | $25.14 | $25.14 | $25.14 | $25.14 | $24.32 | 0 |
| 2018-12-12 | $25.11 | $25.24 | $25.11 | $25.24 | $24.42 | 1,900 |
| 2018-12-11 | $25.15 | $25.17 | $25.11 | $25.11 | $24.29 | 900 |
| 2018-12-10 | $25.17 | $25.17 | $25.17 | $25.17 | $24.35 | 0 |
| 2018-12-07 | $25.27 | $25.27 | $25.27 | $25.27 | $24.44 | 0 |
| 2018-12-06 | $25.83 | $25.83 | $25.40 | $25.40 | $24.57 | 1,028 |
| 2018-12-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.01 | 242 |
| 2018-12-03 | $26.54 | $26.64 | $26.46 | $26.46 | $25.60 | 4,800 |
| 2018-11-30 | $26.17 | $26.17 | $26.17 | $26.17 | $25.31 | 0 |
| 2018-11-29 | $26.17 | $26.17 | $26.17 | $26.17 | $25.31 | 0 |
| 2018-11-28 | $26.17 | $26.17 | $26.17 | $26.17 | $25.31 | 0 |
| 2018-11-27 | $26.17 | $26.17 | $26.17 | $26.17 | $25.31 | 0 |
| 2018-11-26 | $26.17 | $26.17 | $26.17 | $26.17 | $25.31 | 0 |
| 2018-11-23 | $26.17 | $26.17 | $26.17 | $26.17 | $25.31 | 0 |
| 2018-11-21 | $26.17 | $26.17 | $26.17 | $26.17 | $25.31 | 0 |
| 2018-11-20 | $26.17 | $26.17 | $26.17 | $26.17 | $25.31 | 0 |
| 2018-11-19 | $26.17 | $26.17 | $26.17 | $26.17 | $25.31 | 0 |
| 2018-11-16 | $26.17 | $26.17 | $26.17 | $26.17 | $25.31 | 170 |
| 2018-11-15 | $26.37 | $26.37 | $26.37 | $26.37 | $25.51 | 0 |
| 2018-11-14 | $26.37 | $26.37 | $26.37 | $26.37 | $25.51 | 0 |
| 2018-11-13 | $26.37 | $26.37 | $26.37 | $26.37 | $25.51 | 0 |
| 2018-11-12 | $26.37 | $26.37 | $26.37 | $26.37 | $25.51 | 945 |
| 2018-11-09 | $27.11 | $27.11 | $27.11 | $27.11 | $26.22 | 100 |
| 2018-11-08 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-11-07 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-11-06 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-11-05 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-11-02 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-11-01 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-31 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-30 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-29 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-26 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-25 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-24 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-23 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-22 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-19 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-18 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-17 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-16 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-15 | $25.81 | $25.81 | $25.81 | $25.81 | $24.97 | 0 |
| 2018-10-12 | $25.79 | $25.81 | $25.79 | $25.81 | $24.97 | 900 |
| 2018-10-11 | $27.29 | $27.29 | $27.29 | $27.29 | $26.40 | 0 |
| 2018-10-10 | $27.29 | $27.29 | $27.29 | $27.29 | $26.40 | 0 |
| 2018-10-09 | $27.29 | $27.29 | $27.29 | $27.29 | $26.40 | 0 |
| 2018-10-08 | $27.29 | $27.29 | $27.29 | $27.29 | $26.40 | 0 |
| 2018-10-05 | $27.29 | $27.29 | $27.29 | $27.29 | $26.40 | 0 |
| 2018-10-04 | $27.29 | $27.29 | $27.29 | $27.29 | $26.40 | 0 |
| 2018-10-03 | $27.29 | $27.29 | $27.29 | $27.29 | $26.40 | 0 |
| 2018-10-02 | $27.29 | $27.29 | $27.29 | $27.29 | $26.40 | 0 |
| 2018-10-01 | $27.29 | $27.29 | $27.29 | $27.29 | $26.40 | 0 |
| 2018-09-28 | $27.29 | $27.29 | $27.29 | $27.29 | $26.40 | 0 |
| 2018-09-27 | $27.29 | $27.29 | $27.29 | $27.29 | $26.40 | 300 |
| 2018-09-26 | $27.20 | $27.20 | $27.20 | $27.20 | $26.31 | 0 |
| 2018-09-25 | $27.36 | $27.36 | $27.36 | $27.36 | $26.47 | 0 |
| 2018-09-24 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-21 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-20 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-19 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-18 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-17 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-14 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 1 |
| 2018-09-13 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-12 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-11 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-10 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-07 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-06 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-05 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-09-04 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 0 |
| 2018-08-31 | $27.36 | $27.36 | $27.36 | $27.36 | $26.32 | 100 |
| 2018-08-30 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-29 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-28 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-27 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-24 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-23 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-22 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-21 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-20 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-17 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-16 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-15 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-14 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-13 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-10 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-09 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-08 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-07 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-06 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-03 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-02 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-08-01 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 0 |
| 2018-07-31 | $26.69 | $26.69 | $26.69 | $26.69 | $25.67 | 100 |
| 2018-07-30 | $26.79 | $26.79 | $26.79 | $26.79 | $25.77 | 0 |
| 2018-07-27 | $26.79 | $26.79 | $26.79 | $26.79 | $25.77 | 100 |
| 2018-07-26 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-25 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-24 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-23 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-20 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-19 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-18 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-17 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 9 |
| 2018-07-16 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-13 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-12 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-11 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-10 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-09 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-06 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-05 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-03 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-07-02 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-06-29 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-06-28 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-06-27 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-06-26 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-06-25 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-06-22 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-06-21 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-06-20 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-06-19 | $26.61 | $26.61 | $26.61 | $26.61 | $25.59 | 0 |
| 2018-06-18 | $26.73 | $26.73 | $26.73 | $26.73 | $25.59 | 0 |
| 2018-06-15 | $26.73 | $26.73 | $26.73 | $26.73 | $25.59 | 0 |
| 2018-06-14 | $26.73 | $26.73 | $26.73 | $26.73 | $25.59 | 0 |
| 2018-06-13 | $26.84 | $26.84 | $26.73 | $26.73 | $25.59 | 3,000 |
| 2018-06-12 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-06-11 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-06-08 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-06-07 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-06-06 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-06-05 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-06-04 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-06-01 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-31 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-30 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-29 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-25 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-24 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-23 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-22 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-21 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-18 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-17 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-16 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 39 |
| 2018-05-15 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-14 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-11 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-10 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-09 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-08 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-07 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-04 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-03 | $25.54 | $25.54 | $25.54 | $25.54 | $24.45 | 0 |
| 2018-05-02 | $25.55 | $25.56 | $25.54 | $25.54 | $24.45 | 700 |
| 2018-05-01 | $25.95 | $25.95 | $25.95 | $25.95 | $24.84 | 0 |
| 2018-04-30 | $25.95 | $25.95 | $25.93 | $25.95 | $24.84 | 3,000 |
| 2018-04-27 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-26 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-25 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-24 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-23 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-20 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-19 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-18 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-17 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-16 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-13 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-12 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-11 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 0 |
| 2018-04-10 | $25.55 | $25.55 | $25.55 | $25.55 | $24.46 | 400 |
| 2018-04-09 | $25.78 | $25.78 | $25.78 | $25.78 | $24.68 | 0 |
| 2018-04-06 | $25.78 | $25.78 | $25.78 | $25.78 | $24.68 | 0 |
| 2018-04-05 | $25.78 | $25.78 | $25.78 | $25.78 | $24.68 | 0 |
| 2018-04-04 | $25.49 | $25.78 | $25.49 | $25.78 | $24.68 | 450 |
| 2018-04-03 | $25.35 | $25.48 | $25.32 | $25.48 | $24.39 | 472 |
| 2018-04-02 | $25.42 | $25.42 | $25.42 | $25.42 | $24.33 | 0 |
| 2018-03-29 | $25.42 | $25.42 | $25.42 | $25.42 | $24.33 | 0 |
| 2018-03-28 | $25.42 | $25.42 | $25.42 | $25.42 | $24.33 | 0 |
| 2018-03-27 | $25.42 | $25.42 | $25.42 | $25.42 | $24.33 | 39 |
| 2018-03-26 | $25.42 | $25.42 | $25.42 | $25.42 | $24.33 | 300 |
| 2018-03-23 | $26.53 | $26.53 | $26.53 | $26.53 | $25.40 | 0 |
| 2018-03-22 | $26.53 | $26.53 | $26.53 | $26.53 | $25.40 | 0 |
| 2018-03-21 | $26.53 | $26.53 | $26.53 | $26.53 | $25.40 | 0 |
| 2018-03-20 | $26.53 | $26.53 | $26.53 | $26.53 | $25.40 | 0 |
| 2018-03-19 | $26.53 | $26.53 | $26.53 | $26.53 | $25.40 | 0 |
| 2018-03-16 | $26.53 | $26.53 | $26.53 | $26.53 | $25.40 | 0 |
| 2018-03-15 | $26.64 | $26.64 | $26.64 | $26.64 | $25.40 | 0 |
| 2018-03-14 | $26.64 | $26.64 | $26.64 | $26.64 | $25.40 | 0 |
| 2018-03-13 | $26.64 | $26.64 | $26.64 | $26.64 | $25.40 | 0 |
| 2018-03-12 | $26.64 | $26.64 | $26.64 | $26.64 | $25.40 | 0 |
| 2018-03-09 | $26.64 | $26.64 | $26.64 | $26.64 | $25.40 | 0 |
| 2018-03-08 | $26.64 | $26.64 | $26.64 | $26.64 | $25.40 | 0 |
| 2018-03-07 | $26.64 | $26.64 | $26.64 | $26.64 | $25.40 | 0 |
| 2018-03-06 | $26.64 | $26.64 | $26.64 | $26.64 | $25.40 | 0 |
| 2018-03-05 | $26.64 | $26.64 | $26.64 | $26.64 | $25.40 | 0 |
| 2018-03-02 | $26.64 | $26.64 | $26.64 | $26.64 | $25.40 | 0 |
| 2018-03-01 | $26.64 | $26.64 | $26.64 | $26.64 | $25.40 | 0 |
| 2018-02-28 | $26.64 | $26.64 | $26.64 | $26.64 | $25.40 | 100 |
| 2018-02-27 | $26.79 | $26.79 | $26.79 | $26.79 | $25.54 | 370 |
| 2018-02-26 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-23 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-22 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-21 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-20 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-16 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-15 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-14 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-13 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-12 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-09 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-08 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-07 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 1 |
| 2018-02-06 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 0 |
| 2018-02-05 | $26.98 | $26.98 | $26.98 | $26.98 | $25.72 | 100 |
| 2018-02-02 | $27.51 | $27.51 | $27.51 | $27.51 | $26.23 | 0 |
| 2018-02-01 | $27.53 | $27.53 | $27.51 | $27.51 | $26.23 | 600 |
| 2018-01-31 | $27.46 | $27.46 | $27.46 | $27.46 | $26.18 | 0 |
| 2018-01-30 | $27.46 | $27.46 | $27.46 | $27.46 | $26.18 | 20 |
| 2018-01-29 | $27.46 | $27.46 | $27.46 | $27.46 | $26.18 | 0 |
| 2018-01-26 | $27.46 | $27.46 | $27.46 | $27.46 | $26.18 | 0 |
| 2018-01-25 | $27.46 | $27.46 | $27.46 | $27.46 | $26.18 | 0 |
| 2018-01-24 | $27.46 | $27.46 | $27.46 | $27.46 | $26.18 | 0 |
| 2018-01-23 | $27.46 | $27.46 | $27.46 | $27.46 | $26.18 | 0 |
| 2018-01-22 | $27.45 | $27.46 | $27.45 | $27.46 | $26.18 | 1,200 |
| 2018-01-19 | $26.78 | $26.78 | $26.78 | $26.78 | $25.53 | 0 |
| 2018-01-18 | $26.78 | $26.78 | $26.78 | $26.78 | $25.53 | 0 |
| 2018-01-17 | $26.78 | $26.78 | $26.78 | $26.78 | $25.53 | 0 |
| 2018-01-16 | $26.78 | $26.78 | $26.78 | $26.78 | $25.53 | 0 |
| 2018-01-12 | $26.78 | $26.78 | $26.78 | $26.78 | $25.53 | 0 |
| 2018-01-11 | $26.78 | $26.78 | $26.78 | $26.78 | $25.53 | 20 |
| 2018-01-10 | $26.78 | $26.78 | $26.78 | $26.78 | $25.53 | 0 |
| 2018-01-09 | $26.78 | $26.78 | $26.78 | $26.78 | $25.53 | 0 |
| 2018-01-08 | $26.78 | $26.78 | $26.78 | $26.78 | $25.53 | 0 |
| 2018-01-05 | $26.78 | $26.78 | $26.78 | $26.78 | $25.53 | 0 |
| 2018-01-04 | $26.78 | $26.78 | $26.78 | $26.78 | $25.53 | 100 |
| 2018-01-03 | $26.47 | $26.47 | $26.47 | $26.47 | $25.24 | 0 |
| 2018-01-02 | $26.47 | $26.47 | $26.47 | $26.47 | $25.24 | 700 |
| 2017-12-29 | $26.46 | $26.46 | $26.46 | $26.46 | $25.23 | 104 |
| 2017-12-28 | $26.43 | $26.43 | $26.43 | $26.43 | $25.20 | 0 |
| 2017-12-27 | $26.51 | $26.51 | $26.51 | $26.51 | $25.20 | 0 |
| 2017-12-26 | $26.51 | $26.51 | $26.51 | $26.51 | $25.20 | 0 |
| 2017-12-22 | $26.51 | $26.51 | $26.51 | $26.51 | $25.20 | 500 |
| 2017-12-21 | $26.58 | $26.62 | $26.58 | $26.61 | $25.29 | 445 |
| 2017-12-20 | $26.55 | $26.55 | $26.55 | $26.55 | $25.23 | 0 |
| 2017-12-19 | $26.55 | $26.55 | $26.55 | $26.55 | $25.23 | 100 |
| 2017-12-18 | $26.57 | $26.57 | $26.57 | $26.57 | $25.25 | 734 |
| 2017-12-15 | $26.31 | $26.31 | $26.31 | $26.31 | $25.01 | 300 |
| 2017-12-14 | $26.23 | $26.23 | $26.11 | $26.11 | $24.82 | 440 |
| 2017-12-13 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-12-12 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-12-11 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-12-08 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-12-07 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-12-06 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-12-05 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-12-04 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-12-01 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-11-30 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-11-29 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-11-28 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-11-27 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-11-24 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-11-22 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-11-21 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-11-20 | $25.08 | $25.08 | $25.08 | $25.08 | $23.84 | 0 |
| 2017-11-17 | $25.07 | $25.08 | $25.07 | $25.08 | $23.84 | 400 |
| 2017-11-16 | $24.97 | $24.97 | $24.97 | $24.97 | $23.73 | 0 |
| 2017-11-15 | $24.97 | $24.97 | $24.97 | $24.97 | $23.73 | 0 |
| 2017-11-14 | $24.97 | $24.97 | $24.97 | $24.97 | $23.73 | 0 |
| 2017-11-13 | $24.97 | $24.97 | $24.97 | $24.97 | $23.73 | 0 |
| 2017-11-10 | $24.97 | $24.97 | $24.97 | $24.97 | $23.73 | 103 |