WORKPLACE EQUALITY PORTFOLIO (EQLT) Exchange: NYSE ARCA
Data as of April 25, 2024
$37.00 ($-0.06) -0.16%
WORKPLACE EQUALITY PORTFOLIO - Daily Information
Click for more stock information on WORKPLACE EQUALITY PORTFOLIO.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $37.00 |
| Previous Close | $37.00 |
| High | $37.00 |
| Low | $37.00 |
| Adjusted Open | $37.00 |
| Previous Adjusted Close | $37.00 |
| Adjusted High | $37.00 |
| Adjusted Low | $37.00 |
About WORKPLACE EQUALITY PORTFOLIO (EQLT)
DELISTED - The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Underlying Index. The Underlying Index is designed to provide a means of tracking the performance of companies which support workplace equality for lesbian, gay, bisexual and transgender (“LGBT”) employees. The Underlying Index consists of approximately 200 publicly traded stocks of U.S. and foreign companies which support equality for LGBT employees through their workplace practices, including non-discrimination policies regarding sexual orientation and gender identity and providing full benefits for same-sex spouses, domestic partners and transgender individuals. The Underlying Index is compiled by Segall Bryant & Hamill, LLC (“SBH” or the “Index Provider”). The Index Provider uses publicly available lists and screening sources such as the National Gay & Lesbian Chamber of Commerce® Diversity Inc. Top 50©, Stonewall© or other screening sources, to identify companies with workplace policies that meet the Underlying Index’s criteria for equality for LGBT employees as described above (as well as market capitalization and liquidity requirements). The Index Provider also utilizes its own proprietary database for LGBT screening. The criteria are subject to change in response to changes in law. Stocks must be traded on an exchange and must have a minimum market capitalization of at least $250 million and a minimum average daily trading volume of $2 million in the prior three months to be included in the Underlying Index. The stocks in the Underlying Index are weighted equally as of each rebalance date. The Underlying Index is rebalanced quarterly, on the third Friday of March, June, September and December. The Underlying Index is reconstituted annually on the third Friday of each December. The Fund will normally invest at least 90% of its total assets in securities that comprise the Underlying Index (or depositary receipts based on such securities). As of December 31, 2018, the Underlying Index was substantially comprised of issuers in the consumer discretionary and financial services sectors.
Invest in WORKPLACE EQUALITY PORTFOLIO (EQLT)
Historical Stock Data for WORKPLACE EQUALITY PORTFOLIO (EQLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-04-26 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 653 |
| 2019-04-25 | $37.08 | $37.08 | $37.06 | $37.06 | $37.06 | 520 |
| 2019-04-24 | $36.96 | $37.13 | $36.96 | $37.03 | $37.03 | 2,248 |
| 2019-04-23 | $37.06 | $37.06 | $37.02 | $37.06 | $37.06 | 4,320 |
| 2019-04-22 | $37.05 | $37.12 | $37.00 | $37.06 | $37.06 | 16,884 |
| 2019-04-18 | $37.11 | $37.15 | $37.07 | $37.11 | $37.11 | 48,922 |
| 2019-04-17 | $37.20 | $37.20 | $37.08 | $37.08 | $37.08 | 34,125 |
| 2019-04-16 | $37.22 | $37.29 | $37.22 | $37.22 | $37.22 | 635 |
| 2019-04-15 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 118 |
| 2019-04-12 | $37.23 | $37.25 | $37.12 | $37.25 | $37.25 | 6,539 |
| 2019-04-11 | $37.07 | $37.07 | $36.97 | $37.02 | $37.02 | 38,436 |
| 2019-04-10 | $36.81 | $36.99 | $36.81 | $36.99 | $36.99 | 34,175 |
| 2019-04-09 | $36.76 | $36.76 | $36.66 | $36.66 | $36.66 | 709 |
| 2019-04-08 | $36.97 | $37.00 | $36.93 | $36.97 | $36.97 | 10,796 |
| 2019-04-05 | $36.93 | $36.97 | $36.93 | $36.97 | $36.97 | 1,080 |
| 2019-04-04 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 108 |
| 2019-04-03 | $36.53 | $36.83 | $36.53 | $36.75 | $36.75 | 43,834 |
| 2019-04-02 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 54 |
| 2019-04-01 | $36.19 | $36.69 | $36.19 | $36.69 | $36.69 | 975 |
| 2019-03-29 | $36.10 | $36.22 | $36.10 | $36.17 | $36.17 | 1,294 |
| 2019-03-28 | $36.00 | $36.01 | $35.92 | $36.01 | $36.01 | 44,245 |
| 2019-03-27 | $35.84 | $35.95 | $35.81 | $35.84 | $35.84 | 10,279 |
| 2019-03-26 | $36.09 | $36.15 | $35.86 | $36.02 | $36.02 | 6,569 |
| 2019-03-25 | $35.87 | $35.87 | $35.65 | $35.77 | $35.77 | 1,747 |
| 2019-03-22 | $35.91 | $36.04 | $35.84 | $35.84 | $35.84 | 2,361 |
| 2019-03-21 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 181 |
| 2019-03-20 | $36.35 | $36.43 | $36.25 | $36.25 | $36.25 | 9,444 |
| 2019-03-19 | $36.70 | $36.88 | $36.55 | $36.58 | $36.58 | 4,740 |
| 2019-03-18 | $36.63 | $36.70 | $36.62 | $36.70 | $36.70 | 1,173 |
| 2019-03-15 | $36.47 | $36.55 | $36.47 | $36.53 | $36.53 | 482 |
| 2019-03-14 | $36.42 | $36.43 | $36.40 | $36.43 | $36.43 | 1,882 |
| 2019-03-13 | $36.47 | $36.58 | $36.45 | $36.49 | $36.49 | 13,771 |
| 2019-03-12 | $36.18 | $36.24 | $36.18 | $36.20 | $36.20 | 4,813 |
| 2019-03-11 | $35.64 | $36.16 | $35.64 | $36.16 | $36.16 | 7,266 |
| 2019-03-08 | $35.64 | $35.74 | $35.63 | $35.74 | $35.74 | 675 |
| 2019-03-07 | $36.01 | $36.01 | $35.72 | $35.82 | $35.82 | 3,760 |
| 2019-03-06 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 171 |
| 2019-03-05 | $36.34 | $36.47 | $36.34 | $36.47 | $36.47 | 674 |
| 2019-03-04 | $36.85 | $36.85 | $36.38 | $36.45 | $36.45 | 1,267 |
| 2019-03-01 | $36.65 | $36.75 | $36.60 | $36.75 | $36.75 | 791 |
| 2019-02-28 | $36.60 | $36.60 | $36.54 | $36.54 | $36.54 | 478 |
| 2019-02-27 | $36.50 | $36.65 | $36.50 | $36.63 | $36.63 | 717 |
| 2019-02-26 | $36.66 | $36.72 | $36.61 | $36.61 | $36.61 | 528 |
| 2019-02-25 | $36.93 | $36.93 | $36.67 | $36.67 | $36.67 | 562 |
| 2019-02-22 | $36.66 | $36.71 | $36.66 | $36.71 | $36.71 | 296 |
| 2019-02-21 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 175 |
| 2019-02-20 | $36.60 | $36.64 | $36.56 | $36.64 | $36.64 | 618 |
| 2019-02-19 | $36.44 | $36.65 | $36.34 | $36.60 | $36.60 | 1,338 |
| 2019-02-15 | $36.48 | $36.48 | $36.45 | $36.45 | $36.45 | 329 |
| 2019-02-14 | $36.06 | $36.14 | $36.06 | $36.09 | $36.09 | 2,496 |
| 2019-02-13 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 248 |
| 2019-02-12 | $36.10 | $36.12 | $36.09 | $36.09 | $36.09 | 616 |
| 2019-02-11 | $35.61 | $35.63 | $35.61 | $35.63 | $35.63 | 382 |
| 2019-02-08 | $35.67 | $35.67 | $35.48 | $35.48 | $35.48 | 505 |
| 2019-02-07 | $35.33 | $35.48 | $35.33 | $35.48 | $35.48 | 1,030 |
| 2019-02-06 | $35.73 | $35.84 | $35.73 | $35.79 | $35.79 | 1,145 |
| 2019-02-05 | $35.77 | $35.83 | $35.77 | $35.83 | $35.83 | 401 |
| 2019-02-04 | $35.81 | $35.81 | $35.44 | $35.67 | $35.67 | 1,024 |
| 2019-02-01 | $35.47 | $35.47 | $35.46 | $35.46 | $35.46 | 237 |
| 2019-01-31 | $35.10 | $35.42 | $35.10 | $35.42 | $35.42 | 330 |
| 2019-01-30 | $34.77 | $35.28 | $34.77 | $35.13 | $35.13 | 1,044 |
| 2019-01-29 | $34.75 | $34.86 | $34.75 | $34.81 | $34.81 | 452 |
| 2019-01-28 | $34.72 | $34.82 | $34.72 | $34.79 | $34.79 | 851 |
| 2019-01-25 | $34.97 | $34.97 | $34.94 | $34.97 | $34.97 | 674 |
| 2019-01-24 | $34.49 | $34.63 | $34.49 | $34.63 | $34.63 | 1,110 |
| 2019-01-23 | $34.49 | $34.50 | $34.48 | $34.48 | $34.48 | 490 |
| 2019-01-22 | $34.57 | $34.65 | $34.38 | $34.38 | $34.38 | 3,350 |
| 2019-01-18 | $34.99 | $34.99 | $34.93 | $34.93 | $34.93 | 713 |
| 2019-01-17 | $34.32 | $34.49 | $34.32 | $34.47 | $34.47 | 515 |
| 2019-01-16 | $34.21 | $34.26 | $34.21 | $34.24 | $34.24 | 597 |
| 2019-01-15 | $33.97 | $34.09 | $33.92 | $34.09 | $34.09 | 1,154 |
| 2019-01-14 | $33.74 | $33.90 | $33.74 | $33.82 | $33.82 | 924 |
| 2019-01-11 | $33.95 | $33.99 | $33.95 | $33.97 | $33.97 | 1,044 |
| 2019-01-10 | $33.54 | $33.92 | $33.54 | $33.91 | $33.91 | 1,102 |
| 2019-01-09 | $33.64 | $33.77 | $33.64 | $33.77 | $33.77 | 288 |
| 2019-01-08 | $33.51 | $33.60 | $33.51 | $33.59 | $33.59 | 816 |
| 2019-01-07 | $32.70 | $33.35 | $32.70 | $33.30 | $33.30 | 1,097 |
| 2019-01-04 | $32.49 | $32.95 | $32.49 | $32.95 | $32.95 | 746 |
| 2019-01-03 | $31.91 | $32.10 | $31.90 | $31.90 | $31.90 | 483 |
| 2019-01-02 | $32.17 | $32.51 | $32.17 | $32.49 | $32.49 | 999 |
| 2018-12-31 | $32.32 | $32.40 | $32.15 | $32.37 | $32.37 | 5,213 |
| 2018-12-28 | $32.38 | $32.38 | $32.14 | $32.14 | $32.14 | 943 |
| 2018-12-27 | $31.40 | $32.04 | $31.40 | $32.04 | $32.04 | 577 |
| 2018-12-26 | $30.76 | $31.92 | $30.58 | $31.92 | $31.92 | 2,026 |
| 2018-12-24 | $30.79 | $30.95 | $30.64 | $30.64 | $30.64 | 3,584 |
| 2018-12-21 | $31.96 | $31.96 | $31.31 | $31.31 | $31.31 | 482 |
| 2018-12-20 | $32.39 | $32.39 | $31.61 | $31.89 | $31.89 | 24,931 |
| 2018-12-19 | $33.73 | $33.73 | $32.94 | $33.04 | $32.52 | 941 |
| 2018-12-18 | $33.62 | $33.84 | $33.40 | $33.51 | $32.98 | 2,255 |
| 2018-12-17 | $33.92 | $34.13 | $33.40 | $33.52 | $32.99 | 600 |
| 2018-12-14 | $34.40 | $34.40 | $34.39 | $34.39 | $33.85 | 196 |
| 2018-12-13 | $34.89 | $34.89 | $34.89 | $34.89 | $34.33 | 266 |
| 2018-12-12 | $35.17 | $35.17 | $35.00 | $35.00 | $34.45 | 351 |
| 2018-12-11 | $35.25 | $35.25 | $34.69 | $34.69 | $34.14 | 1,603 |
| 2018-12-10 | $35.18 | $35.18 | $34.50 | $34.82 | $34.26 | 4,660 |
| 2018-12-07 | $35.66 | $36.79 | $34.81 | $35.10 | $34.54 | 5,420 |
| 2018-12-06 | $34.94 | $35.68 | $34.94 | $35.68 | $35.11 | 848 |
| 2018-12-04 | $36.62 | $36.66 | $35.99 | $35.99 | $35.42 | 2,247 |
| 2018-12-03 | $36.84 | $36.89 | $36.79 | $36.89 | $36.30 | 577 |
| 2018-11-30 | $36.20 | $36.58 | $36.20 | $36.58 | $36.00 | 3,198 |
| 2018-11-29 | $36.26 | $36.58 | $36.26 | $36.58 | $36.00 | 3,441 |
| 2018-11-28 | $35.99 | $36.53 | $35.91 | $36.53 | $35.95 | 2,657 |
| 2018-11-27 | $35.75 | $35.75 | $35.75 | $35.75 | $35.18 | 603 |
| 2018-11-26 | $35.79 | $35.93 | $35.57 | $35.88 | $35.31 | 3,052 |
| 2018-11-23 | $35.53 | $35.57 | $35.46 | $35.46 | $34.90 | 704 |
| 2018-11-21 | $36.43 | $36.43 | $35.49 | $35.49 | $34.93 | 515 |
| 2018-11-20 | $35.04 | $35.15 | $35.04 | $35.09 | $34.53 | 1,181 |
| 2018-11-19 | $35.91 | $35.91 | $35.77 | $35.89 | $35.32 | 684 |
| 2018-11-16 | $36.24 | $36.31 | $35.99 | $36.31 | $35.73 | 11,772 |
| 2018-11-15 | $35.69 | $35.87 | $35.69 | $35.87 | $35.30 | 601 |
| 2018-11-14 | $36.21 | $36.21 | $35.98 | $35.98 | $35.41 | 450 |
| 2018-11-13 | $36.47 | $36.47 | $36.25 | $36.28 | $35.71 | 1,663 |
| 2018-11-12 | $36.50 | $36.50 | $36.41 | $36.47 | $35.89 | 744 |
| 2018-11-09 | $36.75 | $36.75 | $36.54 | $36.70 | $36.12 | 1,379 |
| 2018-11-08 | $38.28 | $38.28 | $36.99 | $36.99 | $36.40 | 566 |
| 2018-11-07 | $36.91 | $36.91 | $36.91 | $36.91 | $36.32 | 829 |
| 2018-11-06 | $36.48 | $36.48 | $36.34 | $36.34 | $35.77 | 745 |
| 2018-11-05 | $36.30 | $36.50 | $36.26 | $36.37 | $35.79 | 2,906 |
| 2018-11-02 | $36.59 | $36.59 | $36.08 | $36.08 | $35.50 | 773 |
| 2018-11-01 | $36.09 | $36.17 | $36.07 | $36.14 | $35.57 | 1,193 |
| 2018-10-31 | $35.67 | $35.95 | $35.67 | $35.95 | $35.38 | 1,571 |
| 2018-10-30 | $36.03 | $36.03 | $34.96 | $35.36 | $34.80 | 1,709 |
| 2018-10-29 | $35.20 | $35.30 | $34.55 | $34.55 | $34.00 | 1,033 |
| 2018-10-26 | $34.49 | $34.63 | $34.43 | $34.63 | $34.08 | 702 |
| 2018-10-25 | $34.79 | $35.37 | $34.79 | $35.37 | $34.81 | 549 |
| 2018-10-24 | $35.40 | $35.40 | $35.40 | $35.40 | $34.84 | 279 |
| 2018-10-23 | $35.30 | $35.85 | $35.30 | $35.85 | $35.28 | 1,698 |
| 2018-10-22 | $36.02 | $36.14 | $36.00 | $36.09 | $35.52 | 1,027 |
| 2018-10-19 | $36.30 | $36.30 | $36.30 | $36.30 | $35.73 | 193 |
| 2018-10-18 | $36.86 | $36.86 | $36.36 | $36.53 | $35.95 | 7,263 |
| 2018-10-17 | $36.82 | $36.82 | $36.82 | $36.82 | $36.24 | 368 |
| 2018-10-16 | $36.55 | $36.66 | $36.55 | $36.64 | $36.06 | 578 |
| 2018-10-15 | $37.33 | $37.33 | $36.17 | $36.17 | $35.60 | 600 |
| 2018-10-12 | $36.00 | $36.11 | $35.88 | $36.02 | $35.45 | 2,204 |
| 2018-10-11 | $36.25 | $36.25 | $36.01 | $36.01 | $35.44 | 1,651 |
| 2018-10-10 | $36.82 | $36.82 | $36.54 | $36.54 | $35.96 | 1,300 |
| 2018-10-09 | $37.48 | $37.59 | $37.35 | $37.57 | $36.97 | 2,667 |
| 2018-10-08 | $37.34 | $37.50 | $37.34 | $37.50 | $36.91 | 458 |
| 2018-10-05 | $37.90 | $37.90 | $37.56 | $37.71 | $37.11 | 1,038 |
| 2018-10-04 | $37.81 | $38.02 | $37.81 | $38.02 | $37.42 | 820 |
| 2018-10-03 | $38.13 | $38.18 | $38.13 | $38.18 | $37.58 | 1,316 |
| 2018-10-02 | $38.12 | $38.12 | $37.93 | $38.06 | $37.46 | 2,321 |
| 2018-10-01 | $38.34 | $38.34 | $38.11 | $38.20 | $37.59 | 1,508 |
| 2018-09-28 | $38.21 | $38.25 | $38.11 | $38.25 | $37.64 | 1,755 |
| 2018-09-27 | $38.33 | $38.33 | $38.21 | $38.21 | $37.60 | 775 |
| 2018-09-26 | $38.37 | $38.39 | $38.16 | $38.16 | $37.56 | 1,213 |
| 2018-09-25 | $38.43 | $38.43 | $38.43 | $38.43 | $37.82 | 277 |
| 2018-09-24 | $38.35 | $38.63 | $38.35 | $38.43 | $37.82 | 1,510 |
| 2018-09-21 | $38.80 | $38.80 | $38.79 | $38.79 | $38.18 | 734 |
| 2018-09-20 | $38.38 | $38.78 | $38.38 | $38.77 | $38.16 | 619 |
| 2018-09-19 | $38.38 | $38.38 | $38.38 | $38.38 | $37.77 | 490 |
| 2018-09-18 | $38.01 | $38.44 | $38.01 | $38.26 | $37.65 | 13,018 |
| 2018-09-17 | $38.37 | $38.37 | $38.03 | $38.22 | $37.61 | 658 |
| 2018-09-14 | $38.37 | $38.37 | $38.37 | $38.37 | $37.76 | 285 |
| 2018-09-13 | $37.99 | $37.99 | $37.99 | $37.99 | $37.39 | 185 |
| 2018-09-12 | $37.99 | $37.99 | $37.99 | $37.99 | $37.39 | 600 |
| 2018-09-11 | $37.81 | $37.87 | $37.81 | $37.87 | $37.27 | 521 |
| 2018-09-10 | $38.04 | $38.04 | $38.04 | $38.04 | $37.44 | 359 |
| 2018-09-07 | $37.90 | $37.90 | $37.90 | $37.90 | $37.30 | 349 |
| 2018-09-06 | $38.32 | $38.32 | $37.83 | $37.83 | $37.23 | 889 |
| 2018-09-05 | $38.01 | $38.01 | $37.81 | $37.81 | $37.21 | 664 |
| 2018-09-04 | $37.97 | $38.14 | $37.74 | $37.84 | $37.24 | 2,768 |
| 2018-08-31 | $38.11 | $38.11 | $38.11 | $38.11 | $37.51 | 211 |
| 2018-08-30 | $38.20 | $38.20 | $38.13 | $38.13 | $37.53 | 1,050 |
| 2018-08-29 | $40.00 | $40.00 | $38.23 | $38.23 | $37.62 | 1,049 |
| 2018-08-28 | $38.27 | $38.27 | $38.27 | $38.27 | $37.66 | 471 |
| 2018-08-27 | $38.38 | $38.38 | $38.32 | $38.32 | $37.71 | 445 |
| 2018-08-24 | $37.86 | $38.11 | $37.86 | $38.11 | $37.51 | 639 |
| 2018-08-23 | $38.23 | $38.23 | $37.95 | $37.95 | $37.35 | 732 |
| 2018-08-22 | $38.18 | $38.18 | $38.09 | $38.09 | $37.48 | 522 |
| 2018-08-21 | $38.24 | $38.27 | $38.21 | $38.21 | $37.60 | 1,104 |
| 2018-08-20 | $37.98 | $38.06 | $37.67 | $38.06 | $37.46 | 676 |
| 2018-08-17 | $37.87 | $37.87 | $37.87 | $37.87 | $37.27 | 306 |
| 2018-08-16 | $37.48 | $37.48 | $37.48 | $37.48 | $36.88 | 1,261 |
| 2018-08-15 | $37.39 | $37.39 | $37.39 | $37.39 | $36.80 | 238 |
| 2018-08-14 | $37.39 | $37.39 | $37.39 | $37.39 | $36.80 | 550 |
| 2018-08-13 | $37.47 | $37.47 | $37.21 | $37.21 | $36.62 | 910 |
| 2018-08-10 | $37.36 | $37.42 | $37.33 | $37.42 | $36.83 | 1,713 |
| 2018-08-09 | $37.66 | $37.73 | $37.65 | $37.65 | $37.06 | 2,957 |
| 2018-08-08 | $37.43 | $37.43 | $37.43 | $37.43 | $36.84 | 449 |
| 2018-08-07 | $37.61 | $37.75 | $37.61 | $37.72 | $37.12 | 1,401 |
| 2018-08-06 | $37.37 | $37.54 | $37.12 | $37.54 | $36.94 | 767 |
| 2018-08-03 | $37.37 | $37.41 | $37.11 | $37.41 | $36.82 | 879 |
| 2018-08-02 | $37.24 | $37.24 | $37.24 | $37.24 | $36.65 | 443 |
| 2018-08-01 | $37.10 | $37.10 | $37.10 | $37.10 | $36.51 | 286 |
| 2018-07-31 | $37.35 | $37.35 | $37.34 | $37.34 | $36.75 | 478 |
| 2018-07-30 | $36.96 | $37.10 | $36.95 | $36.95 | $36.37 | 1,665 |
| 2018-07-27 | $37.75 | $37.75 | $37.25 | $37.26 | $36.67 | 696 |
| 2018-07-26 | $37.35 | $37.49 | $37.35 | $37.49 | $36.90 | 1,718 |
| 2018-07-25 | $37.19 | $37.19 | $37.19 | $37.19 | $36.60 | 247 |
| 2018-07-24 | $37.53 | $37.53 | $37.15 | $37.19 | $36.60 | 3,153 |
| 2018-07-23 | $37.23 | $37.30 | $37.23 | $37.30 | $36.71 | 615 |
| 2018-07-20 | $36.86 | $37.29 | $36.86 | $37.25 | $36.66 | 1,734 |
| 2018-07-19 | $37.25 | $37.31 | $37.25 | $37.31 | $36.72 | 2,722 |
| 2018-07-18 | $37.35 | $37.35 | $37.35 | $37.35 | $36.76 | 374 |
| 2018-07-17 | $37.34 | $37.35 | $37.34 | $37.35 | $36.76 | 642 |
| 2018-07-16 | $36.91 | $37.23 | $36.91 | $37.19 | $36.60 | 2,123 |
| 2018-07-13 | $37.12 | $37.12 | $37.12 | $37.12 | $36.53 | 10,832 |
| 2018-07-12 | $37.04 | $37.04 | $37.04 | $37.04 | $36.46 | 258 |
| 2018-07-11 | $37.04 | $37.04 | $37.04 | $37.04 | $36.45 | 400 |
| 2018-07-10 | $37.26 | $37.31 | $37.00 | $37.24 | $36.65 | 2,230 |
| 2018-07-09 | $36.87 | $37.24 | $36.87 | $37.24 | $36.65 | 579 |
| 2018-07-06 | $36.99 | $36.99 | $36.99 | $36.99 | $36.40 | 262 |
| 2018-07-05 | $36.59 | $36.59 | $36.59 | $36.59 | $36.01 | 309 |
| 2018-07-03 | $36.31 | $36.31 | $36.25 | $36.25 | $35.68 | 558 |
| 2018-07-02 | $36.10 | $36.34 | $35.81 | $36.34 | $35.76 | 651 |
| 2018-06-29 | $36.56 | $36.56 | $36.44 | $36.47 | $35.89 | 1,570 |
| 2018-06-28 | $36.32 | $36.32 | $36.32 | $36.32 | $35.74 | 242 |
| 2018-06-27 | $36.61 | $36.61 | $36.32 | $36.32 | $35.74 | 596 |
| 2018-06-26 | $36.29 | $36.29 | $36.29 | $36.29 | $35.72 | 390 |
| 2018-06-25 | $36.54 | $36.57 | $36.54 | $36.57 | $35.99 | 444 |
| 2018-06-22 | $36.73 | $36.73 | $36.73 | $36.73 | $36.15 | 247 |
| 2018-06-21 | $37.05 | $37.05 | $36.73 | $36.73 | $36.15 | 1,460 |
| 2018-06-20 | $37.02 | $37.02 | $37.02 | $37.02 | $36.43 | 173 |
| 2018-06-19 | $36.78 | $37.04 | $36.78 | $37.02 | $36.43 | 2,501 |
| 2018-06-18 | $37.09 | $37.24 | $37.09 | $37.24 | $36.65 | 573 |
| 2018-06-15 | $37.14 | $37.31 | $36.86 | $37.31 | $36.71 | 1,316 |
| 2018-06-14 | $37.31 | $37.31 | $37.31 | $37.31 | $36.72 | 230 |
| 2018-06-13 | $37.24 | $37.31 | $37.24 | $37.31 | $36.72 | 816 |
| 2018-06-12 | $36.99 | $37.34 | $36.99 | $37.31 | $36.72 | 1,333 |
| 2018-06-11 | $37.31 | $37.36 | $37.31 | $37.36 | $36.77 | 537 |
| 2018-06-08 | $36.91 | $37.05 | $36.91 | $37.05 | $36.46 | 971 |
| 2018-06-07 | $37.07 | $37.07 | $37.03 | $37.03 | $36.45 | 1,471 |
| 2018-06-06 | $36.74 | $36.74 | $36.74 | $36.74 | $36.16 | 359 |
| 2018-06-05 | $36.46 | $36.62 | $36.46 | $36.51 | $35.93 | 1,505 |
| 2018-06-04 | $36.45 | $36.58 | $36.45 | $36.56 | $35.98 | 1,136 |
| 2018-06-01 | $36.29 | $36.29 | $36.29 | $36.29 | $35.72 | 336 |
| 2018-05-31 | $36.15 | $36.15 | $36.15 | $36.15 | $35.58 | 333 |
| 2018-05-30 | $36.41 | $36.41 | $36.39 | $36.39 | $35.81 | 3,549 |
| 2018-05-29 | $36.15 | $36.15 | $35.89 | $35.96 | $35.39 | 1,549 |
| 2018-05-25 | $36.48 | $36.48 | $36.48 | $36.48 | $35.90 | 240 |
| 2018-05-24 | $36.40 | $36.48 | $36.40 | $36.48 | $35.90 | 876 |
| 2018-05-23 | $36.64 | $36.64 | $36.64 | $36.64 | $36.06 | 206 |
| 2018-05-22 | $36.65 | $36.65 | $36.64 | $36.64 | $36.06 | 798 |
| 2018-05-21 | $36.66 | $36.66 | $36.66 | $36.66 | $36.08 | 316 |
| 2018-05-18 | $36.50 | $36.65 | $36.36 | $36.43 | $35.85 | 2,961 |
| 2018-05-17 | $36.66 | $36.66 | $36.66 | $36.66 | $36.08 | 476 |
| 2018-05-16 | $36.51 | $36.51 | $36.44 | $36.45 | $35.87 | 1,927 |
| 2018-05-15 | $36.13 | $36.34 | $36.13 | $36.28 | $35.71 | 3,592 |
| 2018-05-14 | $36.41 | $36.54 | $36.41 | $36.46 | $35.88 | 4,189 |
| 2018-05-11 | $36.26 | $36.37 | $36.25 | $36.36 | $35.78 | 4,993 |
| 2018-05-10 | $36.49 | $36.49 | $36.39 | $36.41 | $35.83 | 2,544 |
| 2018-05-09 | $36.00 | $36.39 | $35.95 | $36.39 | $35.81 | 5,459 |
| 2018-05-08 | $35.89 | $35.89 | $35.75 | $35.83 | $35.26 | 2,637 |
| 2018-05-07 | $35.95 | $36.01 | $35.92 | $35.99 | $35.42 | 1,453 |
| 2018-05-04 | $35.57 | $36.07 | $35.57 | $35.91 | $35.34 | 2,655 |
| 2018-05-03 | $35.29 | $35.29 | $35.27 | $35.27 | $34.71 | 1,483 |
| 2018-05-02 | $35.70 | $35.70 | $35.66 | $35.66 | $35.10 | 1,059 |
| 2018-05-01 | $35.73 | $35.73 | $35.54 | $35.54 | $34.98 | 1,871 |
| 2018-04-30 | $36.31 | $36.41 | $36.03 | $36.09 | $35.52 | 6,801 |
| 2018-04-27 | $36.21 | $36.39 | $36.21 | $36.39 | $35.81 | 666 |
| 2018-04-26 | $35.99 | $36.32 | $35.99 | $36.25 | $35.67 | 1,060 |
| 2018-04-25 | $35.97 | $36.01 | $35.94 | $35.94 | $35.37 | 806 |
| 2018-04-24 | $36.36 | $36.36 | $36.04 | $36.06 | $35.48 | 1,893 |
| 2018-04-23 | $36.28 | $36.35 | $36.23 | $36.35 | $35.77 | 7,783 |
| 2018-04-20 | $36.46 | $36.46 | $36.27 | $36.32 | $35.74 | 856 |
| 2018-04-19 | $36.51 | $36.51 | $36.48 | $36.48 | $35.90 | 1,383 |
| 2018-04-18 | $36.90 | $36.90 | $36.84 | $36.84 | $36.26 | 1,760 |
| 2018-04-17 | $36.66 | $36.66 | $36.66 | $36.66 | $36.08 | 564 |
| 2018-04-16 | $36.36 | $36.40 | $36.36 | $36.40 | $35.83 | 1,112 |
| 2018-04-13 | $36.22 | $36.24 | $35.93 | $35.93 | $35.36 | 2,003 |
| 2018-04-12 | $36.24 | $36.36 | $36.24 | $36.36 | $35.78 | 1,120 |
| 2018-04-11 | $36.14 | $36.14 | $35.98 | $35.98 | $35.41 | 1,264 |
| 2018-04-10 | $36.17 | $36.24 | $36.17 | $36.24 | $35.67 | 518 |
| 2018-04-09 | $35.69 | $35.82 | $35.66 | $35.79 | $35.22 | 752 |
| 2018-04-06 | $36.17 | $36.17 | $36.17 | $36.17 | $35.60 | 304 |
| 2018-04-05 | $36.30 | $36.30 | $36.13 | $36.17 | $35.60 | 1,403 |
| 2018-04-04 | $35.47 | $35.47 | $35.47 | $35.47 | $34.91 | 600 |
| 2018-04-03 | $35.28 | $35.42 | $35.26 | $35.27 | $34.71 | 1,192 |
| 2018-04-02 | $35.56 | $35.56 | $34.89 | $34.89 | $34.34 | 1,016 |
| 2018-03-29 | $35.69 | $35.70 | $35.69 | $35.69 | $35.13 | 921 |
| 2018-03-28 | $35.43 | $35.60 | $35.33 | $35.40 | $34.84 | 3,520 |
| 2018-03-27 | $35.83 | $35.83 | $35.43 | $35.43 | $34.87 | 1,986 |
| 2018-03-26 | $35.42 | $35.90 | $35.41 | $35.90 | $35.33 | 1,198 |
| 2018-03-23 | $35.88 | $35.88 | $35.17 | $35.17 | $34.61 | 2,012 |
| 2018-03-22 | $36.68 | $36.68 | $35.85 | $35.85 | $35.28 | 744 |
| 2018-03-21 | $36.72 | $36.79 | $36.72 | $36.72 | $36.14 | 1,638 |
| 2018-03-20 | $36.87 | $36.87 | $36.76 | $36.76 | $36.17 | 1,080 |
| 2018-03-19 | $37.04 | $37.04 | $36.59 | $36.70 | $36.12 | 1,419 |
| 2018-03-16 | $37.27 | $37.27 | $37.27 | $37.27 | $36.68 | 464 |
| 2018-03-15 | $36.98 | $36.98 | $36.98 | $36.98 | $36.39 | 850 |
| 2018-03-14 | $37.30 | $37.43 | $37.29 | $37.32 | $36.73 | 2,312 |
| 2018-03-13 | $37.48 | $37.48 | $37.31 | $37.33 | $36.74 | 1,076 |
| 2018-03-12 | $37.46 | $37.66 | $37.46 | $37.54 | $36.95 | 503 |
| 2018-03-09 | $37.38 | $37.53 | $37.29 | $37.53 | $36.94 | 921 |
| 2018-03-08 | $36.88 | $36.99 | $36.88 | $36.99 | $36.40 | 765 |
| 2018-03-07 | $36.95 | $36.95 | $36.90 | $36.90 | $36.32 | 1,113 |
| 2018-03-06 | $36.96 | $36.96 | $36.96 | $36.96 | $36.37 | 408 |
| 2018-03-05 | $36.48 | $36.96 | $36.38 | $36.96 | $36.37 | 1,574 |
| 2018-03-02 | $35.80 | $36.52 | $35.80 | $36.52 | $35.94 | 1,615 |
| 2018-03-01 | $36.73 | $36.73 | $36.20 | $36.28 | $35.71 | 1,479 |
| 2018-02-28 | $37.00 | $37.00 | $36.92 | $36.92 | $36.34 | 450 |
| 2018-02-27 | $37.55 | $37.55 | $36.96 | $37.12 | $36.53 | 1,780 |
| 2018-02-26 | $37.28 | $37.48 | $37.28 | $37.42 | $36.83 | 3,021 |
| 2018-02-23 | $36.90 | $37.08 | $36.89 | $37.07 | $36.49 | 885 |
| 2018-02-22 | $36.88 | $36.96 | $36.62 | $36.62 | $36.04 | 3,996 |
| 2018-02-21 | $37.03 | $37.07 | $36.92 | $36.92 | $36.34 | 1,022 |
| 2018-02-20 | $36.92 | $36.92 | $36.67 | $36.78 | $36.19 | 1,060 |
| 2018-02-16 | $37.27 | $37.27 | $36.90 | $37.08 | $36.49 | 971 |
| 2018-02-15 | $36.74 | $36.92 | $36.74 | $36.91 | $36.33 | 1,596 |
| 2018-02-14 | $35.72 | $36.61 | $35.72 | $36.61 | $36.03 | 1,871 |
| 2018-02-13 | $35.78 | $35.80 | $35.76 | $35.76 | $35.19 | 796 |
| 2018-02-12 | $35.78 | $36.16 | $35.74 | $36.03 | $35.46 | 4,249 |
| 2018-02-09 | $34.99 | $35.80 | $34.69 | $35.80 | $35.23 | 2,859 |
| 2018-02-08 | $35.97 | $35.97 | $35.45 | $35.45 | $34.89 | 1,175 |
| 2018-02-07 | $37.08 | $37.08 | $36.31 | $36.43 | $35.85 | 1,231 |
| 2018-02-06 | $35.25 | $36.35 | $35.25 | $36.35 | $35.78 | 2,878 |
| 2018-02-05 | $37.05 | $37.16 | $36.08 | $36.28 | $35.71 | 2,626 |
| 2018-02-02 | $37.78 | $37.78 | $37.31 | $37.31 | $36.72 | 3,273 |
| 2018-02-01 | $38.97 | $39.15 | $37.60 | $38.07 | $37.47 | 12,799 |
| 2018-01-31 | $37.65 | $38.11 | $37.64 | $38.02 | $37.42 | 1,275 |
| 2018-01-30 | $38.00 | $38.10 | $38.00 | $38.09 | $37.49 | 1,341 |
| 2018-01-29 | $38.35 | $38.58 | $38.35 | $38.48 | $37.87 | 2,095 |
| 2018-01-26 | $38.39 | $38.60 | $38.39 | $38.60 | $37.99 | 1,979 |
| 2018-01-25 | $38.44 | $38.44 | $38.20 | $38.26 | $37.65 | 2,425 |
| 2018-01-24 | $38.44 | $38.56 | $38.44 | $38.56 | $37.95 | 960 |
| 2018-01-23 | $38.34 | $38.57 | $38.34 | $38.53 | $37.92 | 4,633 |
| 2018-01-22 | $38.34 | $38.46 | $38.24 | $38.44 | $37.83 | 3,386 |
| 2018-01-19 | $38.00 | $38.14 | $37.98 | $38.13 | $37.53 | 4,598 |
| 2018-01-18 | $37.89 | $37.91 | $37.81 | $37.89 | $37.29 | 1,990 |
| 2018-01-17 | $37.57 | $37.90 | $37.57 | $37.90 | $37.30 | 2,941 |
| 2018-01-16 | $37.76 | $37.85 | $37.36 | $37.50 | $36.91 | 2,591 |
| 2018-01-12 | $37.53 | $37.64 | $37.53 | $37.64 | $37.04 | 2,963 |
| 2018-01-11 | $37.34 | $37.37 | $37.08 | $37.36 | $36.77 | 2,715 |
| 2018-01-10 | $36.77 | $37.01 | $36.77 | $37.01 | $36.42 | 2,273 |
| 2018-01-09 | $37.10 | $37.10 | $36.85 | $36.87 | $36.29 | 1,882 |
| 2018-01-08 | $36.70 | $36.88 | $36.69 | $36.88 | $36.29 | 1,065 |
| 2018-01-05 | $37.01 | $37.01 | $36.63 | $36.77 | $36.19 | 3,216 |
| 2018-01-04 | $36.86 | $36.86 | $36.50 | $36.61 | $36.03 | 2,401 |
| 2018-01-03 | $36.46 | $36.56 | $36.38 | $36.51 | $35.93 | 1,036 |
| 2018-01-02 | $36.34 | $36.36 | $36.34 | $36.36 | $35.78 | 663 |
| 2017-12-29 | $36.30 | $36.38 | $36.23 | $36.23 | $35.66 | 3,999 |
| 2017-12-28 | $36.32 | $36.32 | $36.27 | $36.30 | $35.72 | 1,306 |
| 2017-12-27 | $36.32 | $36.32 | $36.26 | $36.26 | $35.69 | 1,045 |
| 2017-12-26 | $36.23 | $36.36 | $36.23 | $36.26 | $35.68 | 1,114 |
| 2017-12-22 | $36.34 | $36.34 | $36.15 | $36.30 | $35.73 | 1,381 |
| 2017-12-21 | $36.28 | $36.41 | $36.28 | $36.39 | $35.81 | 2,420 |
| 2017-12-20 | $36.70 | $36.70 | $36.69 | $36.69 | $35.70 | 1,056 |
| 2017-12-19 | $36.74 | $36.74 | $36.69 | $36.69 | $35.70 | 534 |
| 2017-12-18 | $36.65 | $36.77 | $36.65 | $36.77 | $35.77 | 797 |
| 2017-12-15 | $36.46 | $36.51 | $36.44 | $36.51 | $35.52 | 1,187 |
| 2017-12-14 | $36.35 | $36.35 | $36.35 | $36.35 | $35.36 | 293 |
| 2017-12-13 | $36.43 | $36.45 | $36.34 | $36.35 | $35.36 | 1,866 |
| 2017-12-12 | $36.31 | $36.46 | $36.26 | $36.46 | $35.47 | 1,944 |
| 2017-12-11 | $36.25 | $36.36 | $36.25 | $36.33 | $35.34 | 2,101 |
| 2017-12-08 | $36.15 | $36.17 | $36.15 | $36.17 | $35.18 | 574 |
| 2017-12-07 | $35.98 | $36.00 | $35.98 | $36.00 | $35.02 | 679 |
| 2017-12-06 | $35.86 | $35.90 | $35.86 | $35.89 | $34.92 | 2,157 |
| 2017-12-05 | $36.08 | $36.08 | $35.93 | $35.93 | $34.96 | 1,606 |
| 2017-12-04 | $36.35 | $36.35 | $36.17 | $36.17 | $35.19 | 809 |
| 2017-12-01 | $35.98 | $35.98 | $35.95 | $35.95 | $34.97 | 1,010 |
| 2017-11-30 | $36.16 | $36.16 | $36.02 | $36.02 | $35.04 | 533 |
| 2017-11-29 | $35.89 | $35.90 | $35.89 | $35.89 | $34.91 | 4,210 |
| 2017-11-28 | $35.34 | $35.69 | $35.33 | $35.69 | $34.72 | 600 |
| 2017-11-27 | $35.35 | $35.35 | $35.20 | $35.20 | $34.24 | 1,526 |
| 2017-11-24 | $35.28 | $35.28 | $35.28 | $35.28 | $34.32 | 247 |
| 2017-11-22 | $35.20 | $35.25 | $35.15 | $35.25 | $34.29 | 621 |
| 2017-11-21 | $35.09 | $35.09 | $35.09 | $35.09 | $34.14 | 219 |
| 2017-11-20 | $35.04 | $35.09 | $35.04 | $35.09 | $34.14 | 476 |
| 2017-11-17 | $35.02 | $35.02 | $35.02 | $35.02 | $34.07 | 222 |
| 2017-11-16 | $34.60 | $34.60 | $34.60 | $34.60 | $33.66 | 227 |
| 2017-11-15 | $34.42 | $34.60 | $34.42 | $34.60 | $33.66 | 1,114 |
| 2017-11-14 | $34.51 | $34.56 | $34.49 | $34.56 | $33.62 | 792 |
| 2017-11-13 | $34.54 | $34.65 | $34.54 | $34.64 | $33.70 | 968 |
| 2017-11-10 | $34.58 | $34.64 | $34.58 | $34.64 | $33.70 | 1,261 |
| 2017-11-09 | $34.64 | $34.64 | $34.64 | $34.64 | $33.70 | 267 |
| 2017-11-08 | $34.60 | $34.64 | $34.58 | $34.64 | $33.70 | 590 |
| 2017-11-07 | $34.67 | $34.67 | $34.65 | $34.65 | $33.71 | 1,003 |
| 2017-11-06 | $34.69 | $34.75 | $34.61 | $34.75 | $33.81 | 973 |
| 2017-11-03 | $34.71 | $34.71 | $34.71 | $34.71 | $33.77 | 300 |
| 2017-11-02 | $34.72 | $34.72 | $34.56 | $34.56 | $33.62 | 773 |
| 2017-11-01 | $34.77 | $34.77 | $34.75 | $34.75 | $33.81 | 962 |
| 2017-10-31 | $34.56 | $34.56 | $34.56 | $34.56 | $33.62 | 397 |
| 2017-10-30 | $34.66 | $34.66 | $34.56 | $34.56 | $33.62 | 445 |
| 2017-10-27 | $34.81 | $34.81 | $34.81 | $34.81 | $33.86 | 540 |
| 2017-10-26 | $34.77 | $34.77 | $34.77 | $34.77 | $33.83 | 135 |
| 2017-10-25 | $34.77 | $34.77 | $34.77 | $34.77 | $33.83 | 803 |
| 2017-10-24 | $35.01 | $35.01 | $35.01 | $35.01 | $34.06 | 881 |
| 2017-10-23 | $35.07 | $35.18 | $34.97 | $34.97 | $34.02 | 888 |
| 2017-10-20 | $35.42 | $35.42 | $35.07 | $35.13 | $34.18 | 1,281 |
| 2017-10-19 | $34.78 | $34.92 | $34.78 | $34.92 | $33.97 | 1,438 |
| 2017-10-18 | $34.75 | $34.75 | $34.75 | $34.75 | $33.81 | 275 |
| 2017-10-17 | $34.76 | $34.76 | $34.75 | $34.75 | $33.81 | 673 |
| 2017-10-16 | $34.90 | $34.90 | $34.78 | $34.82 | $33.87 | 851 |
| 2017-10-13 | $34.88 | $34.90 | $34.86 | $34.90 | $33.95 | 1,719 |
| 2017-10-12 | $34.84 | $34.84 | $34.84 | $34.84 | $33.89 | 173 |
| 2017-10-11 | $34.84 | $34.84 | $34.84 | $34.84 | $33.89 | 235 |
| 2017-10-10 | $34.85 | $34.85 | $34.83 | $34.84 | $33.89 | 451 |
| 2017-10-09 | $34.91 | $34.91 | $34.91 | $34.91 | $33.97 | 174 |
| 2017-10-06 | $34.89 | $34.91 | $34.87 | $34.91 | $33.97 | 539 |
| 2017-10-05 | $34.87 | $34.97 | $34.87 | $34.97 | $34.02 | 1,231 |
| 2017-10-04 | $34.82 | $34.82 | $34.80 | $34.80 | $33.85 | 1,193 |
| 2017-10-03 | $34.76 | $34.76 | $34.76 | $34.76 | $33.82 | 392 |
| 2017-10-02 | $34.58 | $34.69 | $34.58 | $34.69 | $33.75 | 477 |
| 2017-09-29 | $34.56 | $34.56 | $34.56 | $34.56 | $33.62 | 175 |
| 2017-09-28 | $34.42 | $34.44 | $34.41 | $34.44 | $33.50 | 831 |
| 2017-09-27 | $34.47 | $34.48 | $34.45 | $34.48 | $33.54 | 525 |
| 2017-09-26 | $34.13 | $34.13 | $34.13 | $34.13 | $33.20 | 200 |
| 2017-09-25 | $34.24 | $34.24 | $34.10 | $34.13 | $33.20 | 1,136 |
| 2017-09-22 | $34.16 | $34.16 | $34.16 | $34.16 | $33.23 | 342 |
| 2017-09-21 | $34.14 | $34.14 | $34.08 | $34.13 | $33.20 | 2,050 |
| 2017-09-20 | $34.04 | $34.04 | $34.04 | $34.04 | $33.11 | 799 |
| 2017-09-19 | $34.17 | $34.17 | $34.07 | $34.15 | $33.22 | 2,834 |
| 2017-09-18 | $34.19 | $34.19 | $34.06 | $34.08 | $33.15 | 458 |
| 2017-09-15 | $33.95 | $34.02 | $33.88 | $34.02 | $33.09 | 1,341 |
| 2017-09-14 | $33.91 | $33.91 | $33.91 | $33.91 | $32.99 | 278 |
| 2017-09-13 | $34.01 | $34.02 | $34.01 | $34.02 | $33.09 | 866 |
| 2017-09-12 | $33.95 | $34.01 | $33.95 | $33.97 | $33.04 | 1,018 |
| 2017-09-11 | $33.70 | $33.81 | $33.70 | $33.81 | $32.89 | 513 |
| 2017-09-08 | $33.42 | $33.42 | $33.42 | $33.42 | $32.51 | 297 |
| 2017-09-07 | $33.34 | $33.36 | $33.29 | $33.29 | $32.39 | 2,207 |
| 2017-09-06 | $33.39 | $33.48 | $33.35 | $33.40 | $32.49 | 9,763 |
| 2017-09-05 | $33.53 | $33.53 | $33.24 | $33.28 | $32.38 | 1,232 |
| 2017-09-01 | $33.57 | $33.68 | $33.57 | $33.59 | $32.68 | 1,318 |
| 2017-08-31 | $33.39 | $33.39 | $33.39 | $33.39 | $32.48 | 258 |
| 2017-08-30 | $33.28 | $33.39 | $33.28 | $33.39 | $32.48 | 635 |
| 2017-08-29 | $33.15 | $33.15 | $33.13 | $33.13 | $32.23 | 582 |
| 2017-08-28 | $33.55 | $33.55 | $33.25 | $33.30 | $32.39 | 5,469 |
| 2017-08-25 | $33.26 | $33.26 | $33.26 | $33.26 | $32.36 | 225 |
| 2017-08-24 | $33.26 | $33.26 | $33.26 | $33.26 | $32.36 | 345 |
| 2017-08-23 | $33.29 | $33.29 | $33.25 | $33.27 | $32.37 | 695 |
| 2017-08-22 | $33.20 | $33.35 | $33.19 | $33.35 | $32.44 | 7,942 |
| 2017-08-21 | $33.28 | $33.28 | $32.94 | $33.04 | $32.14 | 1,071 |
| 2017-08-18 | $33.02 | $33.07 | $33.02 | $33.07 | $32.17 | 775 |
| 2017-08-17 | $33.33 | $33.33 | $33.13 | $33.13 | $32.23 | 1,480 |
| 2017-08-16 | $33.67 | $33.67 | $33.62 | $33.62 | $32.71 | 1,652 |
| 2017-08-15 | $33.58 | $33.58 | $33.54 | $33.57 | $32.66 | 543 |
| 2017-08-14 | $33.52 | $33.61 | $33.52 | $33.61 | $32.70 | 397 |
| 2017-08-11 | $33.28 | $33.29 | $33.28 | $33.29 | $32.38 | 1,179 |
| 2017-08-10 | $33.57 | $33.58 | $33.25 | $33.25 | $32.35 | 2,328 |
| 2017-08-09 | $34.05 | $34.05 | $33.68 | $33.78 | $32.86 | 2,096 |
| 2017-08-08 | $34.10 | $34.10 | $34.00 | $34.00 | $33.08 | 537 |
| 2017-08-07 | $34.00 | $34.04 | $33.94 | $34.04 | $33.11 | 1,713 |
| 2017-08-04 | $33.99 | $33.99 | $33.92 | $33.94 | $33.02 | 772 |
| 2017-08-03 | $33.78 | $33.92 | $33.78 | $33.90 | $32.98 | 2,309 |
| 2017-08-02 | $34.25 | $34.25 | $33.82 | $33.87 | $32.94 | 736 |
| 2017-08-01 | $33.95 | $34.00 | $33.95 | $34.00 | $33.08 | 649 |
| 2017-07-31 | $34.25 | $34.25 | $33.82 | $33.87 | $32.94 | 736 |
| 2017-07-28 | $34.21 | $34.21 | $33.85 | $33.91 | $32.99 | 709 |
| 2017-07-27 | $33.99 | $34.02 | $33.80 | $33.93 | $33.01 | 727 |
| 2017-07-26 | $34.43 | $34.43 | $34.06 | $34.12 | $33.19 | 1,362 |
| 2017-07-25 | $34.22 | $34.26 | $33.85 | $34.23 | $33.30 | 1,305 |
| 2017-07-24 | $34.07 | $34.10 | $34.01 | $34.09 | $33.16 | 1,108 |
| 2017-07-21 | $34.09 | $34.09 | $34.06 | $34.09 | $33.16 | 1,279 |
| 2017-07-20 | $34.16 | $34.16 | $34.16 | $34.16 | $33.23 | 270 |
| 2017-07-19 | $34.03 | $34.08 | $34.03 | $34.08 | $33.15 | 473 |
| 2017-07-18 | $34.80 | $34.80 | $33.79 | $33.89 | $32.97 | 3,024 |
| 2017-07-17 | $34.14 | $34.14 | $33.77 | $33.87 | $32.95 | 2,026 |
| 2017-07-14 | $33.74 | $33.89 | $33.70 | $33.89 | $32.97 | 1,067 |
| 2017-07-13 | $33.61 | $33.70 | $33.61 | $33.70 | $32.78 | 441 |
| 2017-07-12 | $33.92 | $33.92 | $33.57 | $33.61 | $32.70 | 1,007 |
| 2017-07-11 | $33.39 | $33.39 | $33.32 | $33.37 | $32.46 | 934 |
| 2017-07-10 | $33.42 | $33.44 | $33.30 | $33.44 | $32.53 | 714 |
| 2017-07-07 | $33.32 | $33.47 | $33.32 | $33.47 | $32.56 | 499 |
| 2017-07-06 | $33.35 | $33.45 | $33.23 | $33.25 | $32.34 | 7,972 |
| 2017-07-05 | $33.48 | $33.61 | $33.48 | $33.61 | $32.70 | 747 |
| 2017-07-03 | $33.64 | $33.64 | $33.62 | $33.62 | $32.71 | 423 |
| 2017-06-30 | $33.69 | $33.69 | $33.38 | $33.54 | $32.62 | 5,014 |
| 2017-06-29 | $33.79 | $33.79 | $33.27 | $33.34 | $32.43 | 1,451 |
| 2017-06-28 | $33.47 | $33.62 | $33.47 | $33.62 | $32.71 | 705 |
| 2017-06-27 | $33.31 | $33.31 | $33.28 | $33.28 | $32.38 | 751 |
| 2017-06-26 | $33.52 | $33.52 | $33.44 | $33.44 | $32.53 | 440 |
| 2017-06-23 | $33.29 | $33.29 | $33.29 | $33.29 | $32.39 | 273 |
| 2017-06-22 | $33.48 | $33.48 | $33.21 | $33.28 | $32.38 | 542 |
| 2017-06-21 | $33.35 | $33.35 | $33.26 | $33.26 | $32.36 | 1,454 |
| 2017-06-20 | $33.78 | $33.78 | $33.37 | $33.37 | $32.46 | 1,239 |
| 2017-06-19 | $33.44 | $33.58 | $33.44 | $33.58 | $32.67 | 981 |
| 2017-06-16 | $33.21 | $33.22 | $33.15 | $33.22 | $32.32 | 495 |
| 2017-06-15 | $33.25 | $33.30 | $33.22 | $33.30 | $32.40 | 1,128 |
| 2017-06-14 | $33.37 | $33.42 | $33.37 | $33.42 | $32.51 | 541 |
| 2017-06-13 | $33.35 | $33.41 | $33.30 | $33.41 | $32.50 | 5,104 |
| 2017-06-12 | $33.26 | $33.26 | $33.17 | $33.26 | $32.35 | 494 |
| 2017-06-09 | $33.33 | $33.33 | $33.33 | $33.33 | $32.42 | 625 |
| 2017-06-08 | $33.33 | $33.33 | $33.32 | $33.32 | $32.42 | 337 |
| 2017-06-07 | $33.14 | $33.14 | $33.14 | $33.14 | $32.24 | 516 |
| 2017-06-06 | $33.30 | $33.30 | $33.11 | $33.11 | $32.21 | 2,240 |
| 2017-06-05 | $33.35 | $33.37 | $33.35 | $33.37 | $32.46 | 368 |
| 2017-06-02 | $33.41 | $33.41 | $33.41 | $33.41 | $32.50 | 548 |
| 2017-06-01 | $32.79 | $32.79 | $32.79 | $32.79 | $31.90 | 153 |
| 2017-05-31 | $32.79 | $32.79 | $32.79 | $32.79 | $31.90 | 612 |
| 2017-05-30 | $32.92 | $32.93 | $32.92 | $32.93 | $32.03 | 747 |
| 2017-05-26 | $33.02 | $33.02 | $32.82 | $32.85 | $31.96 | 1,324 |
| 2017-05-25 | $32.96 | $32.99 | $32.91 | $32.91 | $32.02 | 1,002 |
| 2017-05-24 | $32.56 | $32.65 | $32.56 | $32.65 | $31.77 | 474 |
| 2017-05-23 | $32.55 | $32.55 | $32.53 | $32.53 | $31.65 | 562 |
| 2017-05-22 | $32.60 | $32.64 | $32.54 | $32.62 | $31.73 | 1,316 |
| 2017-05-19 | $32.36 | $32.43 | $32.36 | $32.43 | $31.54 | 460 |
| 2017-05-18 | $32.34 | $32.34 | $32.15 | $32.24 | $31.36 | 1,400 |
| 2017-05-17 | $32.22 | $32.22 | $32.11 | $32.11 | $31.24 | 502 |
| 2017-05-16 | $32.63 | $32.75 | $32.63 | $32.75 | $31.86 | 891 |
| 2017-05-15 | $32.92 | $32.92 | $32.68 | $32.76 | $31.87 | 4,089 |
| 2017-05-12 | $32.95 | $32.95 | $32.95 | $32.95 | $32.05 | 707 |
| 2017-05-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.10 | 461 |
| 2017-05-10 | $32.84 | $32.84 | $32.84 | $32.84 | $31.95 | 228 |
| 2017-05-09 | $33.09 | $33.09 | $32.84 | $32.84 | $31.95 | 1,928 |
| 2017-05-08 | $32.72 | $32.72 | $32.72 | $32.72 | $31.83 | 458 |
| 2017-05-05 | $32.70 | $32.70 | $32.70 | $32.70 | $31.81 | 398 |
| 2017-05-04 | $32.55 | $32.62 | $32.55 | $32.59 | $31.71 | 963 |
| 2017-05-03 | $32.60 | $32.60 | $32.60 | $32.60 | $31.71 | 154 |
| 2017-05-02 | $32.70 | $32.70 | $32.60 | $32.60 | $31.71 | 1,405 |
| 2017-05-01 | $32.91 | $32.91 | $32.57 | $32.69 | $31.80 | 1,527 |
| 2017-04-28 | $32.68 | $32.68 | $32.58 | $32.58 | $31.69 | 3,564 |
| 2017-04-27 | $32.87 | $32.87 | $32.87 | $32.87 | $31.98 | 192 |
| 2017-04-26 | $32.87 | $32.87 | $32.87 | $32.87 | $31.98 | 280 |
| 2017-04-25 | $32.61 | $32.61 | $32.55 | $32.55 | $31.67 | 1,325 |
| 2017-04-24 | $32.61 | $32.61 | $32.44 | $32.51 | $31.63 | 1,195 |
| 2017-04-21 | $32.06 | $32.06 | $32.06 | $32.06 | $31.19 | 647 |
| 2017-04-20 | $32.19 | $32.19 | $32.19 | $32.19 | $31.31 | 532 |
| 2017-04-19 | $32.00 | $32.05 | $31.73 | $31.86 | $30.99 | 1,163 |
| 2017-04-18 | $31.82 | $31.92 | $31.77 | $31.92 | $31.05 | 3,957 |
| 2017-04-17 | $31.96 | $31.96 | $31.96 | $31.96 | $31.09 | 344 |
| 2017-04-13 | $31.93 | $31.93 | $31.93 | $31.93 | $31.06 | 985 |
| 2017-04-12 | $31.95 | $31.95 | $31.93 | $31.93 | $31.06 | 361 |
| 2017-04-11 | $32.03 | $32.03 | $31.99 | $31.99 | $31.12 | 930 |
| 2017-04-10 | $31.99 | $32.03 | $31.99 | $32.03 | $31.16 | 1,680 |
| 2017-04-07 | $31.99 | $31.99 | $31.96 | $31.97 | $31.10 | 932 |
| 2017-04-06 | $31.99 | $31.99 | $31.90 | $31.96 | $31.09 | 1,255 |
| 2017-04-05 | $32.11 | $32.20 | $31.88 | $31.88 | $31.01 | 1,174 |
| 2017-04-04 | $31.99 | $32.01 | $31.85 | $31.94 | $31.07 | 4,120 |
| 2017-04-03 | $32.28 | $32.28 | $32.06 | $32.06 | $31.18 | 611 |
| 2017-03-31 | $32.25 | $32.27 | $32.25 | $32.27 | $31.39 | 750 |
| 2017-03-30 | $32.14 | $32.14 | $32.14 | $32.14 | $31.27 | 194 |
| 2017-03-29 | $32.15 | $32.15 | $32.13 | $32.13 | $31.25 | 477 |
| 2017-03-28 | $31.57 | $31.57 | $31.57 | $31.57 | $30.71 | 270 |
| 2017-03-27 | $31.57 | $31.57 | $31.57 | $31.57 | $30.71 | 339 |
| 2017-03-24 | $31.86 | $31.86 | $31.82 | $31.82 | $30.96 | 1,108 |
| 2017-03-23 | $31.81 | $31.81 | $31.81 | $31.81 | $30.95 | 440 |
| 2017-03-22 | $32.20 | $32.20 | $31.80 | $31.80 | $30.94 | 830 |
| 2017-03-21 | $31.93 | $31.93 | $31.78 | $31.78 | $30.92 | 826 |
| 2017-03-20 | $32.48 | $32.48 | $32.26 | $32.26 | $31.38 | 1,927 |
| 2017-03-17 | $32.97 | $32.97 | $32.34 | $32.35 | $31.48 | 963 |
| 2017-03-16 | $32.42 | $32.42 | $32.36 | $32.38 | $31.50 | 1,270 |
| 2017-03-15 | $32.02 | $32.02 | $32.02 | $32.02 | $31.15 | 164 |
| 2017-03-14 | $32.10 | $32.10 | $32.02 | $32.02 | $31.15 | 948 |
| 2017-03-13 | $32.43 | $32.43 | $32.20 | $32.22 | $31.34 | 1,332 |
| 2017-03-10 | $32.15 | $32.15 | $32.15 | $32.15 | $31.28 | 519 |
| 2017-03-09 | $32.16 | $32.43 | $32.06 | $32.06 | $31.19 | 1,779 |
| 2017-03-08 | $32.11 | $32.11 | $32.02 | $32.02 | $31.15 | 582 |
| 2017-03-07 | $32.11 | $32.11 | $32.07 | $32.07 | $31.20 | 684 |
| 2017-03-06 | $32.39 | $32.39 | $32.06 | $32.20 | $31.32 | 4,550 |
| 2017-03-03 | $32.31 | $32.36 | $32.26 | $32.36 | $31.48 | 3,068 |
| 2017-03-02 | $32.40 | $32.40 | $32.29 | $32.30 | $31.42 | 2,249 |
| 2017-03-01 | $32.49 | $32.49 | $32.49 | $32.49 | $31.60 | 643 |
| 2017-02-28 | $32.00 | $32.00 | $32.00 | $32.00 | $31.13 | 931 |
| 2017-02-27 | $32.23 | $32.28 | $32.16 | $32.16 | $31.28 | 2,686 |
| 2017-02-24 | $31.99 | $32.18 | $31.99 | $32.11 | $31.24 | 1,067 |
| 2017-02-23 | $32.20 | $32.20 | $32.14 | $32.14 | $31.26 | 910 |
| 2017-02-22 | $32.20 | $32.20 | $32.20 | $32.20 | $31.32 | 378 |
| 2017-02-21 | $32.66 | $32.66 | $32.47 | $32.47 | $31.59 | 648 |
| 2017-02-17 | $31.96 | $31.96 | $31.96 | $31.96 | $31.09 | 703 |
| 2017-02-16 | $32.04 | $32.04 | $32.02 | $32.02 | $31.15 | 824 |
| 2017-02-15 | $32.07 | $32.07 | $32.07 | $32.07 | $31.20 | 284 |
| 2017-02-14 | $31.71 | $31.71 | $31.71 | $31.71 | $30.85 | 200 |
| 2017-02-13 | $31.71 | $31.71 | $31.71 | $31.71 | $30.85 | 231 |
| 2017-02-10 | $32.00 | $32.00 | $31.42 | $31.50 | $30.64 | 1,176 |
| 2017-02-09 | $31.25 | $31.30 | $31.25 | $31.30 | $30.45 | 1,189 |
| 2017-02-08 | $31.03 | $31.03 | $31.03 | $31.03 | $30.18 | 108 |
| 2017-02-07 | $31.03 | $31.03 | $31.03 | $31.03 | $30.18 | 415 |
| 2017-02-06 | $31.07 | $31.07 | $31.07 | $31.07 | $30.22 | 201 |
| 2017-02-03 | $31.07 | $31.07 | $31.07 | $31.07 | $30.22 | 463 |
| 2017-02-02 | $30.90 | $30.90 | $30.90 | $30.90 | $30.06 | 352 |
| 2017-02-01 | $31.05 | $31.05 | $31.03 | $31.03 | $30.19 | 773 |
| 2017-01-31 | $30.89 | $30.90 | $30.81 | $30.89 | $30.05 | 1,849 |
| 2017-01-30 | $31.13 | $31.13 | $30.71 | $30.71 | $29.88 | 1,186 |
| 2017-01-27 | $31.16 | $31.16 | $31.11 | $31.11 | $30.26 | 410 |
| 2017-01-26 | $31.13 | $31.16 | $31.10 | $31.16 | $30.31 | 1,262 |
| 2017-01-25 | $31.43 | $31.43 | $31.14 | $31.33 | $30.48 | 2,977 |
| 2017-01-24 | $31.00 | $31.00 | $30.98 | $30.99 | $30.15 | 1,369 |
| 2017-01-23 | $30.61 | $30.69 | $30.53 | $30.66 | $29.83 | 5,316 |
| 2017-01-20 | $31.12 | $31.12 | $30.66 | $30.66 | $29.83 | 2,093 |
| 2017-01-19 | $30.75 | $30.75 | $30.68 | $30.69 | $29.86 | 1,162 |
| 2017-01-18 | $30.10 | $30.10 | $30.10 | $30.10 | $29.28 | 499 |
| 2017-01-17 | $31.20 | $31.20 | $30.90 | $31.07 | $30.23 | 1,703 |
| 2017-01-13 | $30.86 | $30.86 | $30.86 | $30.86 | $30.03 | 104 |
| 2017-01-12 | $30.86 | $30.86 | $30.86 | $30.86 | $30.03 | 332 |
| 2017-01-11 | $30.78 | $30.78 | $30.78 | $30.78 | $29.94 | 296 |
| 2017-01-10 | $30.78 | $31.00 | $30.78 | $31.00 | $30.16 | 1,220 |
| 2017-01-09 | $30.99 | $30.99 | $30.83 | $30.83 | $29.99 | 1,071 |
| 2017-01-06 | $30.99 | $30.99 | $30.80 | $30.80 | $29.96 | 1,021 |
| 2017-01-05 | $30.41 | $30.41 | $30.41 | $30.41 | $29.58 | 273 |
| 2017-01-04 | $30.41 | $30.41 | $30.41 | $30.41 | $29.58 | 115 |
| 2017-01-03 | $30.41 | $30.41 | $30.41 | $30.41 | $29.58 | 1,434 |
| 2016-12-30 | $30.57 | $30.57 | $30.21 | $30.21 | $29.39 | 1,967 |
| 2016-12-29 | $30.40 | $30.40 | $30.40 | $30.40 | $29.57 | 117 |
| 2016-12-28 | $30.43 | $30.55 | $30.40 | $30.40 | $29.57 | 720 |
| 2016-12-27 | $30.61 | $30.61 | $30.61 | $30.61 | $29.78 | 270 |
| 2016-12-23 | $30.55 | $30.65 | $30.42 | $30.61 | $29.78 | 4,655 |
| 2016-12-22 | $30.54 | $30.54 | $30.54 | $30.54 | $29.71 | 304 |
| 2016-12-21 | $30.69 | $30.69 | $30.69 | $30.69 | $29.86 | 70 |
| 2016-12-20 | $31.20 | $31.20 | $31.15 | $31.15 | $29.86 | 531 |
| 2016-12-19 | $31.21 | $31.21 | $31.21 | $31.21 | $29.92 | 236 |
| 2016-12-16 | $31.21 | $31.21 | $31.21 | $31.21 | $29.92 | 272 |
| 2016-12-15 | $31.33 | $31.33 | $31.21 | $31.21 | $29.92 | 445 |
| 2016-12-14 | $31.15 | $31.15 | $31.15 | $31.15 | $29.86 | 414 |
| 2016-12-13 | $31.34 | $31.34 | $31.30 | $31.34 | $30.04 | 1,139 |
| 2016-12-12 | $31.47 | $31.47 | $31.19 | $31.19 | $29.89 | 352 |
| 2016-12-09 | $31.32 | $31.39 | $31.32 | $31.39 | $30.09 | 995 |
| 2016-12-08 | $31.01 | $31.01 | $31.01 | $31.01 | $29.72 | 73 |
| 2016-12-07 | $31.05 | $31.05 | $31.01 | $31.01 | $29.72 | 862 |
| 2016-12-06 | $30.63 | $30.63 | $30.52 | $30.52 | $29.25 | 329 |
| 2016-12-05 | $30.46 | $30.46 | $30.46 | $30.46 | $29.20 | 387 |
| 2016-12-02 | $30.27 | $30.27 | $30.27 | $30.27 | $29.02 | 279 |
| 2016-12-01 | $30.41 | $30.41 | $30.41 | $30.41 | $29.15 | 82 |
| 2016-11-30 | $30.45 | $30.45 | $30.41 | $30.41 | $29.15 | 1,984 |
| 2016-11-29 | $30.40 | $30.45 | $30.40 | $30.45 | $29.19 | 1,149 |
| 2016-11-28 | $30.35 | $30.35 | $30.35 | $30.35 | $29.09 | 1,308 |
| 2016-11-25 | $30.35 | $30.35 | $30.35 | $30.35 | $29.09 | 119 |
| 2016-11-23 | $30.35 | $30.35 | $30.35 | $30.35 | $29.09 | 359 |
| 2016-11-22 | $30.35 | $30.35 | $30.35 | $30.35 | $29.09 | 137 |
| 2016-11-21 | $30.04 | $30.04 | $30.04 | $30.04 | $28.79 | 142 |
| 2016-11-18 | $30.04 | $30.04 | $30.04 | $30.04 | $28.79 | 791 |
| 2016-11-17 | $30.07 | $30.12 | $30.07 | $30.12 | $28.87 | 397 |
| 2016-11-16 | $29.80 | $29.80 | $29.80 | $29.80 | $28.57 | 446 |
| 2016-11-15 | $29.85 | $29.85 | $29.82 | $29.82 | $28.58 | 935 |
| 2016-11-14 | $29.76 | $29.80 | $29.76 | $29.79 | $28.55 | 1,439 |
| 2016-11-11 | $29.55 | $29.59 | $29.38 | $29.59 | $28.36 | 1,565 |
| 2016-11-10 | $29.18 | $29.39 | $29.18 | $29.39 | $28.17 | 581 |
| 2016-11-09 | $28.72 | $28.72 | $28.72 | $28.72 | $27.53 | 99 |
| 2016-11-08 | $28.75 | $28.75 | $28.72 | $28.72 | $27.53 | 449 |
| 2016-11-07 | $28.53 | $28.53 | $28.53 | $28.53 | $27.35 | 356 |
| 2016-11-04 | $27.92 | $27.92 | $27.92 | $27.92 | $26.76 | 719 |
| 2016-11-03 | $28.27 | $28.27 | $28.27 | $28.27 | $27.10 | 133 |
| 2016-11-02 | $28.28 | $28.28 | $28.28 | $28.28 | $27.10 | 39 |
| 2016-11-01 | $28.28 | $28.28 | $28.28 | $28.28 | $27.10 | 478 |
| 2016-10-31 | $28.50 | $28.50 | $28.50 | $28.50 | $27.32 | 238 |
| 2016-10-28 | $28.50 | $28.50 | $28.50 | $28.50 | $27.32 | 56 |
| 2016-10-27 | $28.54 | $28.54 | $28.50 | $28.50 | $27.32 | 1,841 |
| 2016-10-26 | $28.72 | $28.72 | $28.72 | $28.72 | $27.53 | 42 |
| 2016-10-25 | $28.72 | $28.72 | $28.72 | $28.72 | $27.53 | 84 |
| 2016-10-24 | $28.67 | $28.78 | $28.67 | $28.72 | $27.53 | 936 |
| 2016-10-21 | $29.07 | $29.07 | $28.46 | $28.46 | $27.28 | 301 |
| 2016-10-20 | $28.62 | $28.62 | $28.58 | $28.58 | $27.39 | 1,504 |
| 2016-10-19 | $28.65 | $28.65 | $28.60 | $28.60 | $27.41 | 1,172 |
| 2016-10-18 | $28.49 | $28.49 | $28.49 | $28.49 | $27.31 | 241 |
| 2016-10-17 | $28.36 | $28.36 | $28.36 | $28.36 | $27.18 | 163 |
| 2016-10-14 | $28.36 | $28.36 | $28.36 | $28.36 | $27.18 | 49 |
| 2016-10-13 | $28.36 | $28.36 | $28.36 | $28.36 | $27.18 | 409 |
| 2016-10-12 | $28.54 | $28.56 | $28.46 | $28.56 | $27.38 | 12,933 |
| 2016-10-11 | $28.55 | $28.55 | $28.51 | $28.52 | $27.34 | 748 |
| 2016-10-10 | $28.86 | $28.86 | $28.86 | $28.86 | $27.66 | 36 |
| 2016-10-07 | $28.86 | $28.86 | $28.86 | $28.86 | $27.66 | 33 |
| 2016-10-06 | $28.86 | $28.86 | $28.86 | $28.86 | $27.66 | 106 |
| 2016-10-05 | $28.94 | $28.94 | $28.86 | $28.86 | $27.66 | 498 |
| 2016-10-04 | $28.89 | $28.89 | $28.89 | $28.89 | $27.69 | 79 |
| 2016-10-03 | $28.89 | $28.89 | $28.89 | $28.89 | $27.69 | 127 |
| 2016-09-30 | $28.86 | $28.89 | $28.84 | $28.89 | $27.69 | 1,736 |
| 2016-09-29 | $28.78 | $28.78 | $28.78 | $28.78 | $27.59 | 100 |
| 2016-09-28 | $28.68 | $28.78 | $28.68 | $28.78 | $27.59 | 946 |
| 2016-09-27 | $28.67 | $28.74 | $28.67 | $28.74 | $27.55 | 3,394 |
| 2016-09-26 | $28.90 | $28.90 | $28.90 | $28.90 | $27.70 | 64 |
| 2016-09-23 | $28.97 | $28.97 | $28.90 | $28.90 | $27.70 | 494 |
| 2016-09-22 | $28.94 | $28.94 | $28.94 | $28.94 | $27.74 | 259 |
| 2016-09-21 | $28.59 | $28.59 | $28.49 | $28.52 | $27.34 | 15,325 |
| 2016-09-20 | $28.59 | $28.59 | $28.59 | $28.59 | $27.41 | 256 |
| 2016-09-19 | $28.60 | $28.60 | $28.60 | $28.60 | $27.41 | 798 |
| 2016-09-16 | $28.54 | $28.55 | $28.45 | $28.52 | $27.34 | 1,406 |
| 2016-09-15 | $28.37 | $28.65 | $28.37 | $28.65 | $27.46 | 407 |
| 2016-09-14 | $28.45 | $28.45 | $28.39 | $28.39 | $27.21 | 1,178 |
| 2016-09-13 | $28.85 | $28.85 | $28.85 | $28.85 | $27.65 | 70 |
| 2016-09-12 | $28.85 | $28.85 | $28.85 | $28.85 | $27.65 | 167 |
| 2016-09-09 | $28.83 | $28.85 | $28.83 | $28.85 | $27.65 | 1,385 |
| 2016-09-08 | $29.06 | $29.06 | $29.06 | $29.06 | $27.86 | 305 |
| 2016-09-07 | $29.26 | $29.26 | $29.26 | $29.26 | $28.05 | 42 |
| 2016-09-06 | $29.26 | $29.26 | $29.26 | $29.26 | $28.05 | 60 |
| 2016-09-02 | $29.26 | $29.26 | $29.26 | $29.26 | $28.05 | 878 |
| 2016-09-01 | $28.87 | $28.93 | $28.87 | $28.93 | $27.73 | 247 |
| 2016-08-31 | $28.97 | $28.97 | $28.97 | $28.97 | $27.77 | 127 |
| 2016-08-30 | $29.07 | $29.07 | $29.07 | $29.07 | $27.86 | 344 |
| 2016-08-29 | $29.24 | $29.24 | $29.22 | $29.22 | $28.01 | 258 |
| 2016-08-26 | $28.96 | $28.96 | $28.96 | $28.96 | $27.76 | 402 |
| 2016-08-25 | $29.16 | $29.16 | $29.01 | $29.01 | $27.81 | 456 |
| 2016-08-24 | $29.41 | $29.41 | $29.04 | $29.04 | $27.84 | 1,396 |
| 2016-08-23 | $29.20 | $29.20 | $29.15 | $29.16 | $27.95 | 1,174 |
| 2016-08-22 | $28.97 | $29.03 | $28.97 | $29.03 | $27.83 | 690 |
| 2016-08-19 | $29.00 | $29.01 | $29.00 | $29.01 | $27.81 | 242 |
| 2016-08-18 | $29.08 | $29.08 | $29.08 | $29.08 | $27.87 | 45 |
| 2016-08-17 | $29.08 | $29.08 | $29.08 | $29.08 | $27.87 | 26 |
| 2016-08-16 | $29.08 | $29.08 | $29.08 | $29.08 | $27.87 | 237 |
| 2016-08-15 | $29.13 | $29.13 | $29.13 | $29.13 | $27.92 | 588 |
| 2016-08-12 | $28.97 | $28.99 | $28.95 | $28.97 | $27.77 | 1,394 |
| 2016-08-11 | $28.89 | $28.89 | $28.89 | $28.89 | $27.69 | 520 |
| 2016-08-10 | $28.80 | $28.80 | $28.80 | $28.80 | $27.61 | 429 |
| 2016-08-09 | $28.81 | $28.83 | $28.77 | $28.78 | $27.59 | 1,638 |
| 2016-08-08 | $28.76 | $28.76 | $28.76 | $28.76 | $27.57 | 551 |
| 2016-08-05 | $28.48 | $28.48 | $28.48 | $28.48 | $27.30 | 30 |
| 2016-08-04 | $28.48 | $28.48 | $28.48 | $28.48 | $27.30 | 151 |
| 2016-08-03 | $28.23 | $28.23 | $28.23 | $28.23 | $27.06 | 50 |
| 2016-08-02 | $28.77 | $28.77 | $28.23 | $28.23 | $27.06 | 256 |
| 2016-08-01 | $28.41 | $28.41 | $28.41 | $28.41 | $27.23 | 569 |
| 2016-07-29 | $28.46 | $28.46 | $28.46 | $28.46 | $27.28 | 38 |
| 2016-07-28 | $28.42 | $28.46 | $28.42 | $28.46 | $27.28 | 851 |
| 2016-07-27 | $28.45 | $28.45 | $28.45 | $28.45 | $27.27 | 396 |
| 2016-07-26 | $28.50 | $28.54 | $28.50 | $28.54 | $27.36 | 604 |
| 2016-07-25 | $28.41 | $28.41 | $28.41 | $28.41 | $27.23 | 355 |
| 2016-07-22 | $28.42 | $28.42 | $28.42 | $28.42 | $27.24 | 27 |
| 2016-07-21 | $28.42 | $28.42 | $28.42 | $28.42 | $27.24 | 115 |
| 2016-07-20 | $28.41 | $28.42 | $28.41 | $28.42 | $27.24 | 389 |
| 2016-07-19 | $28.23 | $28.25 | $28.23 | $28.25 | $27.08 | 558 |
| 2016-07-18 | $28.28 | $28.28 | $28.26 | $28.27 | $27.10 | 1,182 |
| 2016-07-15 | $28.17 | $28.17 | $28.17 | $28.17 | $27.00 | 491 |
| 2016-07-14 | $27.99 | $27.99 | $27.99 | $27.99 | $26.83 | 17 |
| 2016-07-13 | $27.99 | $27.99 | $27.99 | $27.99 | $26.83 | 30 |
| 2016-07-12 | $27.99 | $27.99 | $27.99 | $27.99 | $26.83 | 346 |
| 2016-07-11 | $27.71 | $27.71 | $27.71 | $27.71 | $26.56 | 264 |
| 2016-07-08 | $27.36 | $27.54 | $27.36 | $27.49 | $26.35 | 1,142 |
| 2016-07-07 | $27.23 | $27.23 | $27.00 | $27.05 | $25.93 | 1,658 |
| 2016-07-06 | $26.62 | $26.70 | $26.62 | $26.70 | $25.59 | 535 |
| 2016-07-05 | $26.85 | $26.85 | $26.85 | $26.85 | $25.74 | 185 |
| 2016-07-01 | $27.32 | $27.32 | $27.32 | $27.32 | $26.19 | 2,034 |
| 2016-06-30 | $27.10 | $27.10 | $27.10 | $27.10 | $25.98 | 1,251 |
| 2016-06-29 | $26.64 | $26.78 | $26.64 | $26.78 | $25.67 | 2,396 |
| 2016-06-28 | $26.09 | $26.09 | $26.09 | $26.09 | $25.01 | 239 |
| 2016-06-27 | $25.77 | $25.77 | $25.77 | $25.77 | $24.70 | 256 |
| 2016-06-24 | $27.00 | $27.00 | $26.72 | $26.72 | $25.61 | 3,662 |
| 2016-06-23 | $27.87 | $27.87 | $27.87 | $27.87 | $26.71 | 263 |
| 2016-06-22 | $27.67 | $27.67 | $27.66 | $27.66 | $26.51 | 586 |
| 2016-06-21 | $27.62 | $27.62 | $27.62 | $27.62 | $26.47 | 127 |
| 2016-06-20 | $27.62 | $27.62 | $27.62 | $27.62 | $26.47 | 635 |
| 2016-06-17 | $27.35 | $27.35 | $27.28 | $27.28 | $26.15 | 340 |
| 2016-06-16 | $26.99 | $27.21 | $26.99 | $27.21 | $26.08 | 1,301 |
| 2016-06-15 | $27.27 | $27.27 | $27.27 | $27.27 | $26.14 | 628 |
| 2016-06-14 | $27.19 | $27.19 | $27.05 | $27.05 | $25.93 | 774 |
| 2016-06-13 | $27.49 | $27.49 | $27.49 | $27.49 | $26.35 | 121 |
| 2016-06-10 | $27.63 | $27.63 | $27.63 | $27.63 | $26.48 | 1,036 |
| 2016-06-09 | $27.86 | $27.86 | $27.86 | $27.86 | $26.71 | 35 |
| 2016-06-08 | $27.86 | $27.86 | $27.86 | $27.86 | $26.71 | 47 |
| 2016-06-07 | $27.86 | $27.86 | $27.86 | $27.86 | $26.71 | 1,022 |
| 2016-06-06 | $27.63 | $27.63 | $27.63 | $27.63 | $26.48 | 32 |
| 2016-06-03 | $27.63 | $27.63 | $27.63 | $27.63 | $26.48 | 114 |
| 2016-06-02 | $27.55 | $27.64 | $27.55 | $27.63 | $26.48 | 865 |
| 2016-06-01 | $27.53 | $27.53 | $27.53 | $27.53 | $26.39 | 22 |
| 2016-05-31 | $27.53 | $27.53 | $27.53 | $27.53 | $26.39 | 801 |
| 2016-05-27 | $27.54 | $27.54 | $27.54 | $27.54 | $26.40 | 56 |
| 2016-05-26 | $27.54 | $27.54 | $27.54 | $27.54 | $26.40 | 59 |
| 2016-05-25 | $27.50 | $27.54 | $27.50 | $27.54 | $26.40 | 1,560 |
| 2016-05-24 | $27.23 | $27.23 | $27.19 | $27.19 | $26.06 | 319 |
| 2016-05-23 | $27.04 | $27.04 | $26.97 | $26.97 | $25.85 | 573 |
| 2016-05-20 | $26.76 | $26.76 | $26.76 | $26.76 | $25.65 | 24 |
| 2016-05-19 | $27.35 | $27.35 | $26.76 | $26.76 | $25.65 | 781 |
| 2016-05-18 | $27.10 | $27.10 | $27.10 | $27.10 | $25.98 | 48 |
| 2016-05-17 | $27.10 | $27.10 | $27.10 | $27.10 | $25.98 | 38 |
| 2016-05-16 | $27.41 | $27.41 | $26.94 | $27.10 | $25.98 | 7,730 |
| 2016-05-13 | $27.01 | $27.03 | $26.75 | $26.78 | $25.67 | 1,380 |
| 2016-05-12 | $27.00 | $27.00 | $27.00 | $27.00 | $25.88 | 243 |
| 2016-05-11 | $27.62 | $27.97 | $27.20 | $27.77 | $26.62 | 4,023 |
| 2016-05-10 | $27.36 | $27.60 | $27.27 | $27.27 | $26.14 | 3,030 |
| 2016-05-09 | $27.69 | $27.77 | $27.13 | $27.28 | $26.15 | 2,433 |
| 2016-05-06 | $27.20 | $27.20 | $27.20 | $27.20 | $26.07 | 131 |
| 2016-05-05 | $27.20 | $27.20 | $27.20 | $27.20 | $26.07 | 152 |
| 2016-05-04 | $27.20 | $27.20 | $27.20 | $27.20 | $26.07 | 42 |
| 2016-05-03 | $27.20 | $27.21 | $27.20 | $27.20 | $26.07 | 1,324 |
| 2016-05-02 | $27.56 | $27.56 | $27.56 | $27.56 | $26.42 | 365 |
| 2016-04-29 | $27.40 | $27.40 | $27.30 | $27.32 | $26.19 | 2,523 |
| 2016-04-28 | $27.59 | $27.59 | $27.59 | $27.59 | $26.45 | 32 |
| 2016-04-27 | $27.59 | $27.59 | $27.59 | $27.59 | $26.45 | 106 |
| 2016-04-26 | $27.61 | $27.61 | $27.59 | $27.59 | $26.45 | 443 |
| 2016-04-25 | $27.68 | $28.27 | $27.61 | $27.61 | $26.47 | 2,789 |
| 2016-04-22 | $27.71 | $27.71 | $27.71 | $27.71 | $26.56 | 30 |
| 2016-04-21 | $27.83 | $27.83 | $27.70 | $27.71 | $26.56 | 1,939 |
| 2016-04-20 | $27.82 | $27.89 | $27.82 | $27.89 | $26.73 | 886 |
| 2016-04-19 | $27.56 | $27.94 | $27.56 | $27.75 | $26.60 | 990 |
| 2016-04-18 | $27.52 | $27.62 | $27.52 | $27.62 | $26.47 | 786 |
| 2016-04-15 | $27.44 | $27.44 | $27.44 | $27.44 | $26.30 | 196 |
| 2016-04-14 | $27.46 | $27.47 | $27.46 | $27.47 | $26.33 | 940 |
| 2016-04-13 | $27.56 | $27.56 | $27.26 | $27.30 | $26.17 | 458 |
| 2016-04-12 | $26.74 | $26.74 | $26.74 | $26.74 | $25.63 | 247 |
| 2016-04-11 | $27.55 | $27.55 | $27.00 | $27.02 | $25.90 | 762 |
| 2016-04-08 | $26.82 | $26.82 | $26.82 | $26.82 | $25.71 | 45 |
| 2016-04-07 | $26.82 | $26.82 | $26.82 | $26.82 | $25.71 | 214 |
| 2016-04-06 | $26.83 | $26.83 | $26.83 | $26.83 | $25.72 | 47 |
| 2016-04-05 | $26.83 | $26.83 | $26.83 | $26.83 | $25.72 | 267 |
| 2016-04-04 | $27.09 | $27.09 | $27.09 | $27.09 | $25.97 | 68 |
| 2016-04-01 | $26.95 | $27.09 | $26.95 | $27.09 | $25.97 | 1,468 |
| 2016-03-31 | $27.03 | $27.03 | $27.03 | $27.03 | $25.91 | 67 |
| 2016-03-30 | $27.03 | $27.03 | $27.03 | $27.03 | $25.91 | 27 |
| 2016-03-29 | $26.68 | $27.03 | $26.68 | $27.03 | $25.91 | 2,226 |
| 2016-03-28 | $26.66 | $26.66 | $26.66 | $26.66 | $25.56 | 192 |
| 2016-03-24 | $26.84 | $26.84 | $26.47 | $26.47 | $25.37 | 384 |
| 2016-03-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.88 | 12 |
| 2016-03-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.88 | 39 |
| 2016-03-21 | $27.17 | $27.17 | $27.00 | $27.00 | $25.88 | 996 |
| 2016-03-18 | $26.91 | $26.93 | $26.91 | $26.91 | $25.80 | 1,454 |
| 2016-03-17 | $26.82 | $26.82 | $26.82 | $26.82 | $25.71 | 468 |
| 2016-03-16 | $26.37 | $26.37 | $26.37 | $26.37 | $25.28 | 222 |
| 2016-03-15 | $26.33 | $26.34 | $26.33 | $26.34 | $25.25 | 325 |
| 2016-03-14 | $25.85 | $25.85 | $25.85 | $25.85 | $24.78 | 135 |
| 2016-03-11 | $25.85 | $25.85 | $25.85 | $25.85 | $24.78 | 35 |
| 2016-03-10 | $25.85 | $25.85 | $25.85 | $25.85 | $24.78 | 2,352 |
| 2016-03-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.92 | 113 |
| 2016-03-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.92 | 275 |
| 2016-03-07 | $26.35 | $26.35 | $26.35 | $26.35 | $25.26 | 279 |
| 2016-03-04 | $26.15 | $26.15 | $26.15 | $26.15 | $25.07 | 282 |
| 2016-03-03 | $25.99 | $25.99 | $25.93 | $25.93 | $24.86 | 1,667 |
| 2016-03-02 | $25.79 | $25.79 | $25.79 | $25.79 | $24.72 | 111 |
| 2016-03-01 | $25.47 | $25.68 | $25.47 | $25.68 | $24.62 | 695 |
| 2016-02-29 | $25.39 | $25.39 | $25.32 | $25.32 | $24.27 | 1,240 |
| 2016-02-26 | $25.40 | $25.42 | $25.40 | $25.42 | $24.37 | 7,034 |
| 2016-02-25 | $24.91 | $24.91 | $24.91 | $24.91 | $23.87 | 7 |
| 2016-02-24 | $24.91 | $24.91 | $24.91 | $24.91 | $23.87 | 393 |
| 2016-02-23 | $24.92 | $24.92 | $24.92 | $24.92 | $23.89 | 3,011 |
| 2016-02-22 | $24.70 | $24.70 | $24.70 | $24.70 | $23.68 | 111 |
| 2016-02-19 | $24.70 | $24.70 | $24.70 | $24.70 | $23.68 | 107 |
| 2016-02-18 | $24.70 | $24.76 | $24.70 | $24.76 | $23.73 | 1,109 |
| 2016-02-17 | $24.70 | $24.79 | $24.70 | $24.79 | $23.76 | 653 |
| 2016-02-16 | $23.07 | $23.07 | $23.07 | $23.07 | $22.11 | 62 |
| 2016-02-12 | $23.07 | $23.07 | $23.07 | $23.07 | $22.11 | 23 |
| 2016-02-11 | $23.10 | $23.10 | $23.07 | $23.07 | $22.11 | 2,578 |
| 2016-02-10 | $23.83 | $23.83 | $23.69 | $23.69 | $22.71 | 302 |
| 2016-02-09 | $23.43 | $23.43 | $23.42 | $23.43 | $22.46 | 1,002 |
| 2016-02-08 | $24.44 | $24.44 | $24.44 | $24.44 | $23.43 | 94 |
| 2016-02-05 | $24.44 | $24.44 | $24.44 | $24.44 | $23.43 | 9 |
| 2016-02-04 | $24.44 | $24.44 | $24.44 | $24.44 | $23.43 | 21 |
| 2016-02-03 | $24.45 | $24.45 | $24.43 | $24.44 | $23.43 | 4,508 |
| 2016-02-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.48 | 177 |
| 2016-02-01 | $25.05 | $25.05 | $25.05 | $25.05 | $24.01 | 267 |
| 2016-01-29 | $24.20 | $24.20 | $24.20 | $24.20 | $23.20 | 42 |
| 2016-01-28 | $21.86 | $24.20 | $21.86 | $24.20 | $23.20 | 245 |
| 2016-01-27 | $24.18 | $24.18 | $24.18 | $24.18 | $23.18 | 4 |
| 2016-01-26 | $24.18 | $24.18 | $24.18 | $24.18 | $23.18 | 13 |
| 2016-01-25 | $24.18 | $24.18 | $24.18 | $24.18 | $23.18 | 1,870 |
| 2016-01-22 | $24.34 | $24.34 | $24.34 | $24.34 | $23.33 | 11,121 |
| 2016-01-21 | $24.79 | $24.79 | $24.79 | $24.79 | $23.76 | 145 |
| 2016-01-20 | $24.79 | $24.79 | $24.79 | $24.79 | $23.76 | 87 |
| 2016-01-19 | $24.79 | $24.79 | $24.79 | $24.79 | $23.76 | 81 |
| 2016-01-15 | $24.79 | $24.79 | $24.79 | $24.79 | $23.76 | 30 |
| 2016-01-14 | $24.18 | $24.79 | $24.18 | $24.79 | $23.76 | 956 |
| 2016-01-13 | $24.40 | $24.49 | $24.40 | $24.49 | $23.47 | 1,406 |
| 2016-01-12 | $24.98 | $24.98 | $24.98 | $24.98 | $23.94 | 148 |
| 2016-01-11 | $25.18 | $25.18 | $24.98 | $24.98 | $23.94 | 1,200 |
| 2016-01-08 | $25.18 | $25.18 | $24.94 | $24.94 | $23.91 | 612 |
| 2016-01-07 | $25.60 | $25.60 | $25.25 | $25.25 | $24.20 | 1,944 |
| 2016-01-06 | $26.00 | $26.00 | $25.94 | $25.94 | $24.86 | 572 |
| 2016-01-05 | $26.22 | $26.22 | $26.22 | $26.22 | $25.13 | 426 |
| 2016-01-04 | $26.06 | $26.22 | $26.06 | $26.22 | $25.13 | 1,102 |
| 2015-12-31 | $26.91 | $26.91 | $26.91 | $26.91 | $25.79 | 123 |
| 2015-12-30 | $27.12 | $27.12 | $27.10 | $27.10 | $25.98 | 596 |
| 2015-12-29 | $27.04 | $27.04 | $27.04 | $27.04 | $25.92 | 94 |
| 2015-12-28 | $27.04 | $27.04 | $27.04 | $27.04 | $25.92 | 34 |
| 2015-12-24 | $27.04 | $27.04 | $27.04 | $27.04 | $25.92 | 9 |
| 2015-12-23 | $26.99 | $27.04 | $26.99 | $27.04 | $25.92 | 942 |
| 2015-12-22 | $27.07 | $27.10 | $27.07 | $27.10 | $25.61 | 5,505 |
| 2015-12-21 | $26.76 | $26.76 | $26.65 | $26.71 | $25.24 | 555 |
| 2015-12-18 | $26.79 | $26.79 | $26.79 | $26.79 | $25.32 | 820 |
| 2015-12-17 | $27.17 | $27.17 | $27.17 | $27.17 | $25.68 | 1,045 |
| 2015-12-16 | $27.32 | $27.35 | $27.10 | $27.35 | $25.85 | 660 |
| 2015-12-15 | $26.57 | $26.57 | $26.57 | $26.57 | $25.11 | 7 |
| 2015-12-14 | $26.57 | $26.57 | $26.57 | $26.57 | $25.11 | 2,454 |
| 2015-12-11 | $26.81 | $26.81 | $26.81 | $26.81 | $25.34 | 512 |
| 2015-12-10 | $27.41 | $27.41 | $27.41 | $27.41 | $25.90 | 3 |
| 2015-12-09 | $27.41 | $27.41 | $27.41 | $27.41 | $25.90 | 6 |
| 2015-12-08 | $27.41 | $27.41 | $27.41 | $27.41 | $25.90 | 1,144 |
| 2015-12-07 | $27.59 | $27.64 | $27.59 | $27.64 | $26.12 | 3,715 |
| 2015-12-04 | $27.89 | $27.89 | $27.89 | $27.89 | $26.36 | 14 |
| 2015-12-03 | $27.89 | $27.89 | $27.89 | $27.89 | $26.36 | 14 |
| 2015-12-02 | $27.89 | $27.89 | $27.89 | $27.89 | $26.36 | 94 |
| 2015-12-01 | $27.89 | $27.89 | $27.89 | $27.89 | $26.36 | 60 |
| 2015-11-30 | $27.89 | $27.89 | $27.89 | $27.89 | $26.36 | 75 |
| 2015-11-27 | $27.89 | $27.89 | $27.89 | $27.89 | $26.36 | 28 |
| 2015-11-25 | $27.86 | $27.89 | $27.86 | $27.89 | $26.36 | 594 |
| 2015-11-24 | $27.71 | $27.71 | $27.69 | $27.69 | $26.17 | 377 |
| 2015-11-23 | $27.42 | $27.42 | $27.42 | $27.42 | $25.91 | 183 |
| 2015-11-20 | $27.42 | $27.42 | $27.42 | $27.42 | $25.91 | 16 |
| 2015-11-19 | $27.42 | $27.42 | $27.42 | $27.42 | $25.91 | 81 |
| 2015-11-18 | $27.41 | $27.42 | $27.41 | $27.42 | $25.91 | 2,012 |
| 2015-11-17 | $27.03 | $27.03 | $27.03 | $27.03 | $25.54 | 15 |
| 2015-11-16 | $27.03 | $27.03 | $27.03 | $27.03 | $25.54 | 71 |
| 2015-11-13 | $27.03 | $27.03 | $27.03 | $27.03 | $25.54 | 3,737 |
| 2015-11-12 | $27.56 | $27.57 | $27.50 | $27.50 | $25.99 | 2,478 |
| 2015-11-11 | $27.92 | $27.92 | $27.84 | $27.84 | $26.31 | 585 |
| 2015-11-10 | $27.79 | $27.92 | $27.79 | $27.92 | $26.39 | 286 |
| 2015-11-09 | $27.87 | $27.87 | $27.87 | $27.87 | $26.33 | 274 |
| 2015-11-06 | $28.18 | $28.18 | $28.18 | $28.18 | $26.63 | 124 |
| 2015-11-05 | $28.18 | $28.18 | $28.18 | $28.18 | $26.63 | 524 |
| 2015-11-04 | $28.10 | $28.10 | $28.10 | $28.10 | $26.56 | 35 |
| 2015-11-03 | $28.10 | $28.10 | $28.10 | $28.10 | $26.56 | 27 |
| 2015-11-02 | $28.10 | $28.10 | $28.10 | $28.10 | $26.56 | 571 |
| 2015-10-30 | $27.98 | $27.98 | $27.97 | $27.97 | $26.44 | 484 |
| 2015-10-29 | $27.20 | $28.02 | $27.20 | $27.98 | $26.44 | 1,608 |
| 2015-10-28 | $27.78 | $27.99 | $27.77 | $27.99 | $26.45 | 2,638 |
| 2015-10-27 | $27.71 | $27.71 | $27.71 | $27.71 | $26.19 | 11 |
| 2015-10-26 | $27.71 | $27.71 | $27.71 | $27.71 | $26.19 | 100 |
| 2015-10-23 | $27.71 | $27.71 | $27.71 | $27.71 | $26.19 | 111 |
| 2015-10-22 | $27.39 | $27.39 | $27.39 | $27.39 | $25.88 | 4 |
| 2015-10-21 | $27.40 | $27.40 | $27.39 | $27.39 | $25.88 | 7,802 |
| 2015-10-20 | $27.49 | $27.49 | $27.49 | $27.49 | $25.98 | 8 |
| 2015-10-19 | $27.52 | $27.58 | $27.48 | $27.49 | $25.98 | 10,349 |
| 2015-10-16 | $27.51 | $27.51 | $27.51 | $27.51 | $26.00 | 210 |
| 2015-10-15 | $27.45 | $27.45 | $27.45 | $27.45 | $25.94 | 103 |
| 2015-10-14 | $26.99 | $26.99 | $26.99 | $26.99 | $25.51 | 104 |
| 2015-10-13 | $27.13 | $27.13 | $27.13 | $27.13 | $25.64 | 101 |
| 2015-10-12 | $27.44 | $27.44 | $27.44 | $27.44 | $25.93 | 3 |
| 2015-10-09 | $27.44 | $27.44 | $27.44 | $27.44 | $25.93 | 7,153 |
| 2015-10-08 | $27.23 | $27.29 | $27.23 | $27.29 | $25.79 | 814 |
| 2015-10-07 | $27.27 | $27.27 | $27.14 | $27.14 | $25.65 | 1,818 |
| 2015-10-06 | $27.04 | $27.04 | $27.04 | $27.04 | $25.55 | 230 |
| 2015-10-05 | $26.95 | $27.14 | $26.95 | $27.12 | $25.63 | 3,600 |
| 2015-10-02 | $26.15 | $26.47 | $26.15 | $26.47 | $25.02 | 3,703 |
| 2015-10-01 | $26.06 | $26.14 | $26.03 | $26.14 | $24.70 | 3,530 |
| 2015-09-30 | $25.99 | $26.05 | $25.85 | $26.05 | $24.62 | 1,679 |
| 2015-09-29 | $25.78 | $25.78 | $25.78 | $25.78 | $24.36 | 11 |
| 2015-09-28 | $26.25 | $26.25 | $25.70 | $25.78 | $24.36 | 7,428 |
| 2015-09-25 | $26.33 | $26.39 | $26.33 | $26.38 | $24.93 | 2,802 |
| 2015-09-24 | $26.27 | $26.40 | $26.18 | $26.37 | $24.92 | 3,350 |
| 2015-09-23 | $26.75 | $26.75 | $26.35 | $26.35 | $24.90 | 1,528 |
| 2015-09-22 | $26.41 | $26.41 | $26.41 | $26.41 | $24.96 | 380 |
| 2015-09-21 | $26.99 | $26.99 | $26.99 | $26.99 | $25.50 | 328 |
| 2015-09-18 | $27.14 | $27.14 | $26.94 | $26.94 | $25.46 | 8,061 |
| 2015-09-17 | $27.41 | $27.58 | $27.41 | $27.58 | $26.06 | 4,200 |
| 2015-09-16 | $27.40 | $27.40 | $27.40 | $27.40 | $25.90 | 350 |
| 2015-09-15 | $27.22 | $27.23 | $27.19 | $27.23 | $25.73 | 2,034 |
| 2015-09-14 | $26.79 | $26.79 | $26.79 | $26.79 | $25.32 | 188 |
| 2015-09-11 | $26.73 | $26.89 | $26.73 | $26.89 | $25.41 | 498 |
| 2015-09-10 | $26.90 | $26.90 | $26.90 | $26.90 | $25.42 | 255 |
| 2015-09-09 | $26.97 | $26.97 | $26.97 | $26.97 | $25.49 | 135 |
| 2015-09-08 | $26.87 | $26.87 | $26.87 | $26.87 | $25.39 | 2,635 |
| 2015-09-04 | $26.48 | $26.48 | $26.48 | $26.48 | $25.02 | 280 |
| 2015-09-03 | $26.95 | $26.95 | $26.78 | $26.79 | $25.32 | 1,838 |
| 2015-09-02 | $26.48 | $26.48 | $26.46 | $26.46 | $25.01 | 513 |
| 2015-09-01 | $26.14 | $26.53 | $26.14 | $26.14 | $24.70 | 8,683 |
| 2015-08-31 | $26.90 | $26.90 | $26.90 | $26.90 | $25.42 | 4,700 |
| 2015-08-28 | $27.05 | $27.05 | $27.05 | $27.05 | $25.56 | 329 |
| 2015-08-27 | $26.95 | $27.15 | $26.77 | $26.97 | $25.49 | 4,776 |
| 2015-08-26 | $25.91 | $25.91 | $25.91 | $25.91 | $24.49 | 0 |
| 2015-08-25 | $25.91 | $25.91 | $25.91 | $25.91 | $24.49 | 279 |
| 2015-08-24 | $26.35 | $26.40 | $25.50 | $25.91 | $24.49 | 1,471 |
| 2015-08-21 | $27.02 | $27.33 | $26.95 | $27.06 | $25.57 | 10,191 |
| 2015-08-20 | $27.79 | $27.79 | $27.79 | $27.79 | $26.26 | 250 |
| 2015-08-19 | $28.34 | $28.34 | $28.34 | $28.34 | $26.78 | 200 |
| 2015-08-18 | $28.37 | $28.37 | $28.37 | $28.37 | $26.81 | 286 |
| 2015-08-17 | $28.35 | $28.35 | $28.35 | $28.35 | $26.79 | 1 |
| 2015-08-14 | $28.35 | $28.35 | $28.35 | $28.35 | $26.79 | 100 |
| 2015-08-13 | $28.26 | $28.27 | $28.26 | $28.27 | $26.72 | 800 |
| 2015-08-12 | $27.95 | $27.95 | $27.83 | $27.83 | $26.30 | 788 |
| 2015-08-11 | $28.45 | $28.45 | $28.16 | $28.20 | $26.65 | 1,509 |
| 2015-08-10 | $28.57 | $28.57 | $28.55 | $28.56 | $26.99 | 2,292 |
| 2015-08-07 | $28.20 | $28.24 | $28.20 | $28.24 | $26.69 | 1,300 |
| 2015-08-06 | $28.50 | $28.50 | $28.50 | $28.50 | $26.93 | 0 |
| 2015-08-05 | $28.53 | $28.53 | $28.46 | $28.50 | $26.93 | 302 |
| 2015-08-04 | $28.45 | $28.45 | $28.45 | $28.45 | $26.89 | 118 |
| 2015-08-03 | $28.41 | $28.41 | $28.41 | $28.41 | $26.85 | 215 |
| 2015-07-31 | $28.53 | $28.59 | $28.48 | $28.49 | $26.92 | 2,224 |
| 2015-07-30 | $28.49 | $28.49 | $28.49 | $28.49 | $26.93 | 200 |
| 2015-07-29 | $28.34 | $28.34 | $28.34 | $28.34 | $26.79 | 100 |
| 2015-07-28 | $27.83 | $27.95 | $27.83 | $27.95 | $26.41 | 928 |
| 2015-07-27 | $28.01 | $28.01 | $27.75 | $27.75 | $26.23 | 4,731 |
| 2015-07-24 | $28.28 | $28.29 | $28.28 | $28.29 | $26.73 | 615 |
| 2015-07-23 | $28.50 | $28.50 | $28.50 | $28.50 | $26.93 | 156 |
| 2015-07-22 | $28.57 | $28.57 | $28.57 | $28.57 | $27.00 | 100 |
| 2015-07-21 | $28.70 | $28.70 | $28.70 | $28.70 | $27.12 | 100 |
| 2015-07-20 | $28.68 | $28.82 | $28.68 | $28.76 | $27.18 | 900 |
| 2015-07-17 | $28.80 | $28.80 | $28.76 | $28.76 | $27.18 | 301 |
| 2015-07-16 | $28.75 | $28.89 | $28.75 | $28.89 | $27.30 | 200 |
| 2015-07-15 | $28.51 | $28.51 | $28.51 | $28.51 | $26.94 | 108 |
| 2015-07-14 | $28.62 | $28.62 | $28.62 | $28.62 | $27.05 | 100 |
| 2015-07-13 | $28.48 | $28.48 | $28.48 | $28.48 | $26.91 | 100 |
| 2015-07-10 | $28.18 | $28.29 | $28.18 | $28.29 | $26.74 | 450 |
| 2015-07-09 | $28.05 | $28.08 | $28.05 | $28.08 | $26.54 | 809 |
| 2015-07-08 | $27.78 | $27.78 | $27.77 | $27.77 | $26.24 | 2,350 |
| 2015-07-07 | $27.81 | $27.81 | $27.81 | $27.81 | $26.28 | 100 |
| 2015-07-06 | $27.99 | $28.13 | $27.99 | $28.07 | $26.53 | 3,291 |
| 2015-07-02 | $28.20 | $28.23 | $28.20 | $28.23 | $26.68 | 3,700 |
| 2015-07-01 | $28.22 | $28.22 | $28.22 | $28.22 | $26.67 | 10,802 |
| 2015-06-30 | $28.19 | $28.19 | $28.18 | $28.18 | $26.63 | 350 |
| 2015-06-29 | $28.52 | $28.52 | $28.20 | $28.21 | $26.66 | 2,178 |
| 2015-06-26 | $28.70 | $28.70 | $28.70 | $28.70 | $27.12 | 289 |
| 2015-06-25 | $28.79 | $28.79 | $28.79 | $28.79 | $27.21 | 200 |
| 2015-06-24 | $29.00 | $29.00 | $29.00 | $29.00 | $27.41 | 13 |
| 2015-06-23 | $29.00 | $29.05 | $29.00 | $29.00 | $27.41 | 2,753 |
| 2015-06-22 | $29.00 | $29.00 | $29.00 | $29.00 | $27.41 | 123 |
| 2015-06-19 | $28.73 | $28.80 | $28.73 | $28.75 | $27.17 | 9,836 |
| 2015-06-18 | $28.87 | $28.87 | $28.87 | $28.87 | $27.29 | 100 |
| 2015-06-17 | $28.53 | $28.53 | $28.53 | $28.53 | $26.96 | 0 |
| 2015-06-16 | $28.53 | $28.53 | $28.53 | $28.53 | $26.96 | 100 |
| 2015-06-15 | $28.33 | $28.33 | $28.33 | $28.33 | $26.77 | 11,074 |
| 2015-06-12 | $28.75 | $28.75 | $28.75 | $28.75 | $27.17 | 0 |
| 2015-06-11 | $28.70 | $28.75 | $28.70 | $28.75 | $27.17 | 698 |
| 2015-06-10 | $28.34 | $28.34 | $28.34 | $28.34 | $26.78 | 36 |
| 2015-06-09 | $28.30 | $28.35 | $28.30 | $28.34 | $26.78 | 3,005 |
| 2015-06-08 | $28.30 | $28.30 | $28.30 | $28.30 | $26.74 | 119 |
| 2015-06-05 | $28.45 | $28.45 | $28.45 | $28.45 | $26.89 | 315 |
| 2015-06-04 | $28.56 | $28.59 | $28.56 | $28.58 | $27.01 | 2,283 |
| 2015-06-03 | $28.78 | $28.78 | $28.78 | $28.78 | $27.20 | 100 |
| 2015-06-02 | $28.65 | $28.65 | $28.57 | $28.58 | $27.01 | 4,743 |
| 2015-06-01 | $28.67 | $28.67 | $28.67 | $28.67 | $27.09 | 21 |
| 2015-05-29 | $28.67 | $28.67 | $28.67 | $28.67 | $27.09 | 627 |
| 2015-05-28 | $28.66 | $28.66 | $28.66 | $28.66 | $27.09 | 70 |
| 2015-05-27 | $28.67 | $28.67 | $28.59 | $28.66 | $27.09 | 1,776 |
| 2015-05-26 | $28.75 | $28.75 | $28.75 | $28.75 | $27.17 | 17 |
| 2015-05-22 | $28.71 | $28.75 | $28.71 | $28.75 | $27.17 | 200 |
| 2015-05-21 | $28.87 | $28.87 | $28.87 | $28.87 | $27.28 | 1,015 |
| 2015-05-20 | $28.82 | $28.84 | $28.78 | $28.84 | $27.26 | 2,100 |
| 2015-05-19 | $28.90 | $28.90 | $28.90 | $28.90 | $27.31 | 200 |
| 2015-05-18 | $28.85 | $28.87 | $28.83 | $28.86 | $27.27 | 2,541 |
| 2015-05-15 | $28.72 | $28.72 | $28.72 | $28.72 | $27.14 | 275 |
| 2015-05-14 | $28.66 | $29.17 | $28.66 | $28.76 | $27.18 | 3,296 |
| 2015-05-13 | $28.64 | $28.64 | $28.64 | $28.64 | $27.07 | 0 |
| 2015-05-12 | $28.64 | $28.64 | $28.64 | $28.64 | $27.07 | 132 |
| 2015-05-11 | $28.63 | $28.64 | $28.63 | $28.64 | $27.07 | 1,512 |
| 2015-05-08 | $28.71 | $28.71 | $28.71 | $28.71 | $27.13 | 300 |
| 2015-05-07 | $28.31 | $28.37 | $28.24 | $28.32 | $26.76 | 7,097 |
| 2015-05-06 | $28.10 | $28.10 | $28.03 | $28.03 | $26.49 | 1,859 |
| 2015-05-05 | $28.30 | $28.30 | $28.30 | $28.30 | $26.74 | 100 |
| 2015-05-04 | $28.42 | $28.42 | $28.42 | $28.42 | $26.86 | 19 |
| 2015-05-01 | $28.28 | $28.42 | $28.28 | $28.42 | $26.86 | 341 |
WORKPLACE EQUALITY PORTFOLIO (EQLT) News Headlines
Recent WORKPLACE EQUALITY PORTFOLIO (EQLT) News
Similar Companies to WORKPLACE EQUALITY PORTFOLIO (EQLT) 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 | -- | -- | -- |