iShares Evolved U.S. Consumer Staples ETF (IECS) Exchange: BATS
Data as of April 18, 2024
$34.72 ($0.00) 0.00%
iShares Evolved U.S. Consumer Staples ETF - Daily Information
Click for more stock information on iShares Evolved U.S. Consumer Staples ETF.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $34.72 |
| Previous Close | $34.72 |
| High | $34.72 |
| Low | $34.72 |
| Adjusted Open | $34.72 |
| Previous Adjusted Close | $34.72 |
| Adjusted High | $34.72 |
| Adjusted Low | $34.72 |
About iShares Evolved U.S. Consumer Staples ETF (IECS)
The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets in U.S. listed common stock of large-, mid- and small-capitalization consumer staples companies, as defined by a proprietary classification system. The classification process, which uses data analysis tools consisting, in part, of machine learning, natural language processing (“NLP”) and clustering algorithms to allocate companies to one or more sectors according to a new classification system, is forward looking and evolves as companies evolve. The eligible universe of securities that are part of the classification process includes U.S. listed common stock of large-, mid- and small-capitalization companies. Based on data and information in the company’s public filings (e.g., regulatory filings, etc.), a company is classified in one or more of the twelve defined sectors (each an “Evolved Sector”). Currently these public filings consist of several years of a company’s 10-Ks and S-1s (if no 10-Ks are available). While the Fund is actively managed, the Fund generally allocates its investments to securities of its Evolved Sector on a market capitalization basis (based on the available free floating capitalization). The classification system allows for a company to be classified into multiple sectors rather than being assigned solely to a single sector. The market capitalization of a single company will be allocated proportionally based on the one or more Evolved Sectors in which the company is classified. This reflects the multi-dimensional nature of these companies. Sector constituents are expected to evolve dynamically over time to reflect changing business models. BFA may exercise discretion in managing the classification process in limited instances. For example, a company may be excluded (or its inclusion limited) from an Evolved Sector, in part or whole, most commonly in response to position limit restrictions, limited liquidity of a particular security or the fit of a particular company in the Fund. This is different from traditional classification systems that typically will assign a company only to one sector and tend to group companies together on the basis of backward looking metrics like revenue. The Fund will not provide the same returns as a fund that tracks the consumer staples sector as traditionally defined by other classification systems and as a result may not be appropriate for an investor seeking the same exposure as the consumer staples sector as defined by such classification systems. As of July 31, 2019, there were twelve Evolved Sectors: Consumer Staples, Discretionary Spending, Energy, Financials, Healthcare Staples, Industrials, Innovative Healthcare, Media and Entertainment, Real Estate, Technology, Telecommunications and Utilities. Sector classifications are reviewed on a quarterly basis and may evolve over time. The Fund will hold common stock of those companies that fall into the Consumer Staples Evolved Sector which have economic characteristics that have been historically correlated with companies traditionally defined as consumer staples companies. The Fund may also invest in other securities, including but not limited to, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund is an actively managed exchange-traded fund (“ETF”) and does not seek to replicate the performance of a specified index and may have a higher degree of portfolio turnover than such index funds. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of the collateral received). Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in an industry or group of industries that constitute the consumer staples sector. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry. Industry concentration designations are based on output of the classification methodology referenced above.
Invest in iShares Evolved U.S. Consumer Staples ETF (IECS)
Historical Stock Data for iShares Evolved U.S. Consumer Staples ETF (IECS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 0 |
| 2022-08-24 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 0 |
| 2022-08-23 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 0 |
| 2022-08-22 | $34.59 | $34.76 | $34.59 | $34.72 | $34.72 | 7,939 |
| 2022-08-19 | $34.69 | $34.73 | $34.68 | $34.68 | $34.68 | 3,156 |
| 2022-08-18 | $34.69 | $34.73 | $34.69 | $34.72 | $34.72 | 2,783 |
| 2022-08-17 | $34.75 | $34.79 | $34.71 | $34.71 | $34.71 | 1,249 |
| 2022-08-16 | $34.68 | $34.83 | $34.68 | $34.83 | $34.83 | 1,297 |
| 2022-08-15 | $34.29 | $34.59 | $34.29 | $34.59 | $34.59 | 1,297 |
| 2022-08-12 | $34.13 | $34.29 | $34.13 | $34.29 | $34.29 | 1,403 |
| 2022-08-11 | $34.10 | $34.10 | $34.01 | $34.01 | $34.01 | 675 |
| 2022-08-10 | $34.00 | $34.08 | $33.98 | $34.08 | $34.08 | 1,898 |
| 2022-08-09 | $33.93 | $33.93 | $33.78 | $33.78 | $33.78 | 237 |
| 2022-08-08 | $34.05 | $34.05 | $33.78 | $33.82 | $33.82 | 2,651 |
| 2022-08-05 | $33.81 | $33.85 | $33.68 | $33.85 | $33.85 | 22,563 |
| 2022-08-04 | $33.96 | $33.96 | $33.92 | $33.92 | $33.92 | 126 |
| 2022-08-03 | $34.04 | $34.21 | $34.04 | $34.21 | $34.21 | 585 |
| 2022-08-02 | $34.07 | $34.08 | $33.93 | $33.93 | $33.93 | 1,566 |
| 2022-08-01 | $34.21 | $34.28 | $34.20 | $34.21 | $34.21 | 1,800 |
| 2022-07-29 | $33.86 | $33.97 | $33.77 | $33.94 | $33.94 | 2,660 |
| 2022-07-28 | $33.72 | $34.04 | $33.72 | $34.04 | $34.04 | 682 |
| 2022-07-27 | $33.19 | $33.59 | $33.19 | $33.59 | $33.59 | 2,769 |
| 2022-07-26 | $33.07 | $33.35 | $33.07 | $33.35 | $33.35 | 889 |
| 2022-07-25 | $33.12 | $33.20 | $33.00 | $33.16 | $33.16 | 1,876 |
| 2022-07-22 | $33.00 | $33.01 | $32.97 | $32.97 | $32.97 | 384 |
| 2022-07-21 | $32.77 | $32.83 | $32.71 | $32.83 | $32.83 | 2,283 |
| 2022-07-20 | $32.89 | $32.89 | $32.62 | $32.77 | $32.77 | 1,507 |
| 2022-07-19 | $32.85 | $32.97 | $32.85 | $32.97 | $32.97 | 293 |
| 2022-07-18 | $32.97 | $32.97 | $32.47 | $32.49 | $32.49 | 4,675 |
| 2022-07-15 | $32.95 | $32.95 | $32.74 | $32.76 | $32.76 | 727 |
| 2022-07-14 | $32.34 | $32.67 | $32.34 | $32.67 | $32.67 | 325 |
| 2022-07-13 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 422 |
| 2022-07-12 | $33.17 | $33.17 | $32.82 | $32.85 | $32.85 | 2,133 |
| 2022-07-11 | $33.06 | $33.10 | $32.88 | $32.88 | $32.88 | 3,833 |
| 2022-07-08 | $33.07 | $33.11 | $32.98 | $33.03 | $33.03 | 2,341 |
| 2022-07-07 | $33.10 | $33.11 | $33.06 | $33.11 | $33.11 | 553 |
| 2022-07-06 | $33.13 | $33.13 | $33.01 | $33.03 | $33.03 | 1,173 |
| 2022-07-05 | $32.52 | $33.00 | $32.46 | $33.00 | $33.00 | 834 |
| 2022-07-01 | $32.83 | $33.26 | $32.83 | $33.26 | $33.26 | 1,260 |
| 2022-06-30 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 48 |
| 2022-06-29 | $32.59 | $32.87 | $32.59 | $32.81 | $32.81 | 2,221 |
| 2022-06-28 | $32.76 | $32.76 | $32.59 | $32.59 | $32.59 | 351 |
| 2022-06-27 | $32.93 | $33.05 | $32.93 | $32.96 | $32.96 | 599 |
| 2022-06-24 | $32.52 | $32.94 | $32.52 | $32.94 | $32.94 | 1,964 |
| 2022-06-23 | $32.05 | $32.21 | $32.04 | $32.21 | $32.21 | 1,525 |
| 2022-06-22 | $31.79 | $31.86 | $31.79 | $31.86 | $31.86 | 362 |
| 2022-06-21 | $31.39 | $31.90 | $31.39 | $31.85 | $31.85 | 2,826 |
| 2022-06-17 | $31.17 | $31.21 | $31.17 | $31.17 | $31.17 | 4,893 |
| 2022-06-16 | $31.06 | $31.10 | $31.06 | $31.10 | $31.10 | 391 |
| 2022-06-15 | $31.83 | $31.86 | $31.57 | $31.57 | $31.57 | 564 |
| 2022-06-14 | $31.62 | $31.62 | $31.31 | $31.46 | $31.46 | 3,538 |
| 2022-06-13 | $32.17 | $32.17 | $31.79 | $31.79 | $31.79 | 706 |
| 2022-06-10 | $32.57 | $32.63 | $32.33 | $32.63 | $32.63 | 725 |
| 2022-06-09 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 221 |
| 2022-06-08 | $33.81 | $33.81 | $33.56 | $33.56 | $33.39 | 173 |
| 2022-06-07 | $33.60 | $33.98 | $33.51 | $33.98 | $33.80 | 633 |
| 2022-06-06 | $33.74 | $33.74 | $33.74 | $33.74 | $33.57 | 270 |
| 2022-06-03 | $33.64 | $33.65 | $33.62 | $33.62 | $33.44 | 813 |
| 2022-06-02 | $33.59 | $33.87 | $33.56 | $33.87 | $33.69 | 1,729 |
| 2022-06-01 | $33.64 | $33.69 | $33.31 | $33.58 | $33.41 | 4,418 |
| 2022-05-31 | $34.06 | $34.06 | $33.91 | $33.91 | $33.74 | 305 |
| 2022-05-27 | $33.94 | $34.14 | $33.94 | $34.14 | $33.96 | 989 |
| 2022-05-26 | $33.81 | $33.81 | $33.81 | $33.81 | $33.63 | 132 |
| 2022-05-25 | $33.36 | $33.63 | $33.36 | $33.56 | $33.39 | 3,024 |
| 2022-05-24 | $32.84 | $33.45 | $32.84 | $33.40 | $33.22 | 1,402 |
| 2022-05-23 | $32.72 | $33.12 | $32.72 | $32.98 | $32.81 | 4,506 |
| 2022-05-20 | $32.41 | $32.43 | $31.92 | $32.43 | $32.27 | 3,216 |
| 2022-05-19 | $32.13 | $32.36 | $32.08 | $32.29 | $32.12 | 3,750 |
| 2022-05-18 | $33.64 | $33.64 | $32.68 | $32.68 | $32.51 | 3,640 |
| 2022-05-17 | $34.45 | $34.53 | $34.45 | $34.52 | $34.34 | 2,859 |
| 2022-05-16 | $34.44 | $34.64 | $34.34 | $34.48 | $34.31 | 2,793 |
| 2022-05-13 | $34.00 | $34.41 | $33.98 | $34.41 | $34.23 | 2,540 |
| 2022-05-12 | $33.69 | $33.72 | $33.43 | $33.72 | $33.54 | 880 |
| 2022-05-11 | $33.88 | $34.00 | $33.70 | $33.70 | $33.53 | 1,202 |
| 2022-05-10 | $34.02 | $34.02 | $33.70 | $33.77 | $33.59 | 607 |
| 2022-05-09 | $34.13 | $34.23 | $34.02 | $34.02 | $33.84 | 582 |
| 2022-05-06 | $34.31 | $34.31 | $34.00 | $34.25 | $34.07 | 1,450 |
| 2022-05-05 | $34.03 | $34.12 | $34.03 | $34.12 | $33.94 | 3,489 |
| 2022-05-04 | $34.28 | $34.81 | $34.28 | $34.81 | $34.63 | 637 |
| 2022-05-03 | $33.92 | $33.99 | $33.92 | $33.99 | $33.82 | 955 |
| 2022-05-02 | $34.30 | $34.37 | $33.78 | $33.97 | $33.80 | 6,674 |
| 2022-04-29 | $34.79 | $34.79 | $34.39 | $34.39 | $34.21 | 1,478 |
| 2022-04-28 | $34.71 | $35.18 | $34.71 | $35.18 | $35.00 | 1,369 |
| 2022-04-27 | $34.59 | $34.73 | $34.59 | $34.73 | $34.55 | 354 |
| 2022-04-26 | $35.11 | $35.11 | $34.56 | $34.56 | $34.38 | 1,502 |
| 2022-04-25 | $34.60 | $35.08 | $34.60 | $35.08 | $34.90 | 351 |
| 2022-04-22 | $35.26 | $35.26 | $34.97 | $34.97 | $34.79 | 981 |
| 2022-04-21 | $35.88 | $35.88 | $35.51 | $35.51 | $35.33 | 2,151 |
| 2022-04-20 | $35.42 | $35.63 | $35.42 | $35.59 | $35.41 | 1,164 |
| 2022-04-19 | $34.94 | $35.14 | $34.94 | $35.14 | $34.96 | 1,707 |
| 2022-04-18 | $34.70 | $34.70 | $34.63 | $34.63 | $34.45 | 407 |
| 2022-04-14 | $35.02 | $35.05 | $34.90 | $34.90 | $34.72 | 7,658 |
| 2022-04-13 | $34.71 | $34.92 | $34.71 | $34.92 | $34.74 | 556 |
| 2022-04-12 | $34.71 | $34.95 | $34.67 | $34.71 | $34.53 | 2,977 |
| 2022-04-11 | $34.78 | $34.79 | $34.65 | $34.65 | $34.47 | 1,733 |
| 2022-04-08 | $34.73 | $34.80 | $34.66 | $34.66 | $34.49 | 1,839 |
| 2022-04-07 | $34.27 | $34.62 | $34.27 | $34.55 | $34.37 | 2,829 |
| 2022-04-06 | $34.07 | $34.34 | $34.07 | $34.33 | $34.16 | 933 |
| 2022-04-05 | $34.14 | $34.15 | $34.03 | $34.03 | $33.86 | 1,033 |
| 2022-04-04 | $34.20 | $34.20 | $33.99 | $34.14 | $33.96 | 2,174 |
| 2022-04-01 | $34.09 | $34.34 | $33.92 | $34.34 | $34.16 | 3,152 |
| 2022-03-31 | $34.05 | $34.07 | $33.92 | $33.92 | $33.75 | 622 |
| 2022-03-30 | $33.78 | $33.93 | $33.78 | $33.93 | $33.75 | 1,742 |
| 2022-03-29 | $33.96 | $33.97 | $33.95 | $33.97 | $33.80 | 1,065 |
| 2022-03-28 | $33.66 | $33.66 | $33.42 | $33.65 | $33.47 | 33,460 |
| 2022-03-25 | $33.61 | $33.63 | $33.61 | $33.63 | $33.45 | 151 |
| 2022-03-24 | $33.32 | $33.32 | $33.32 | $33.32 | $33.15 | 145 |
| 2022-03-23 | $33.49 | $33.49 | $33.17 | $33.17 | $32.88 | 1,330 |
| 2022-03-22 | $33.25 | $33.41 | $33.25 | $33.41 | $33.12 | 950 |
| 2022-03-21 | $33.48 | $33.48 | $33.02 | $33.18 | $32.89 | 2,302 |
| 2022-03-18 | $32.96 | $33.18 | $32.88 | $33.18 | $32.89 | 2,745 |
| 2022-03-17 | $32.83 | $33.01 | $32.83 | $33.01 | $32.72 | 3,255 |
| 2022-03-16 | $32.80 | $32.84 | $32.55 | $32.77 | $32.49 | 2,263 |
| 2022-03-15 | $32.54 | $32.63 | $32.54 | $32.58 | $32.29 | 1,324 |
| 2022-03-14 | $31.97 | $32.22 | $31.96 | $31.96 | $31.68 | 2,308 |
| 2022-03-11 | $32.47 | $32.47 | $31.83 | $31.83 | $31.56 | 950 |
| 2022-03-10 | $32.24 | $32.31 | $32.00 | $32.23 | $31.95 | 1,173 |
| 2022-03-09 | $32.53 | $32.66 | $32.53 | $32.54 | $32.26 | 882 |
| 2022-03-08 | $32.75 | $32.75 | $32.25 | $32.25 | $31.96 | 1,557 |
| 2022-03-07 | $33.19 | $33.19 | $33.12 | $33.12 | $32.83 | 457 |
| 2022-03-04 | $33.80 | $33.99 | $33.60 | $33.99 | $33.69 | 7,455 |
| 2022-03-03 | $34.08 | $34.28 | $34.03 | $34.03 | $33.73 | 3,892 |
| 2022-03-02 | $33.63 | $34.04 | $33.63 | $33.99 | $33.70 | 322 |
| 2022-03-01 | $33.83 | $33.93 | $33.50 | $33.57 | $33.28 | 2,763 |
| 2022-02-28 | $33.93 | $33.93 | $33.66 | $33.90 | $33.60 | 7,647 |
| 2022-02-25 | $33.82 | $34.30 | $33.64 | $34.30 | $34.00 | 3,704 |
| 2022-02-24 | $33.18 | $33.38 | $32.78 | $33.26 | $32.97 | 5,968 |
| 2022-02-23 | $34.04 | $34.04 | $33.78 | $33.78 | $33.48 | 294 |
| 2022-02-22 | $34.41 | $34.41 | $33.95 | $34.13 | $33.83 | 2,203 |
| 2022-02-18 | $34.20 | $34.33 | $34.16 | $34.29 | $33.99 | 1,548 |
| 2022-02-17 | $34.11 | $34.27 | $34.11 | $34.23 | $33.93 | 1,100 |
| 2022-02-16 | $34.23 | $34.24 | $33.97 | $34.16 | $33.86 | 2,868 |
| 2022-02-15 | $34.34 | $34.35 | $34.06 | $34.06 | $33.76 | 1,555 |
| 2022-02-14 | $34.11 | $34.11 | $33.68 | $34.00 | $33.70 | 3,873 |
| 2022-02-11 | $34.32 | $34.32 | $34.11 | $34.12 | $33.82 | 670 |
| 2022-02-10 | $34.44 | $34.44 | $34.01 | $34.11 | $33.81 | 1,968 |
| 2022-02-09 | $34.52 | $34.52 | $34.36 | $34.37 | $34.07 | 1,922 |
| 2022-02-08 | $34.22 | $34.32 | $34.22 | $34.32 | $34.01 | 314 |
| 2022-02-07 | $34.11 | $34.12 | $34.10 | $34.10 | $33.80 | 678 |
| 2022-02-04 | $33.84 | $34.12 | $33.84 | $34.03 | $33.73 | 1,474 |
| 2022-02-03 | $34.53 | $34.53 | $34.39 | $34.39 | $34.09 | 743 |
| 2022-02-02 | $34.40 | $34.49 | $34.40 | $34.46 | $34.16 | 4,936 |
| 2022-02-01 | $34.16 | $34.23 | $33.95 | $34.23 | $33.93 | 2,847 |
| 2022-01-31 | $33.98 | $34.27 | $33.98 | $34.27 | $33.97 | 3,920 |
| 2022-01-28 | $33.40 | $34.10 | $33.40 | $34.10 | $33.80 | 3,175 |
| 2022-01-27 | $33.91 | $34.18 | $33.62 | $33.67 | $33.38 | 2,395 |
| 2022-01-26 | $33.77 | $34.08 | $33.43 | $33.53 | $33.24 | 1,931 |
| 2022-01-25 | $33.54 | $33.84 | $33.53 | $33.81 | $33.51 | 1,816 |
| 2022-01-24 | $34.16 | $34.17 | $33.43 | $34.17 | $33.87 | 13,479 |
| 2022-01-21 | $34.46 | $34.60 | $34.25 | $34.25 | $33.95 | 9,468 |
| 2022-01-20 | $34.60 | $34.67 | $34.24 | $34.24 | $33.94 | 1,833 |
| 2022-01-19 | $34.62 | $34.67 | $34.46 | $34.46 | $34.15 | 7,704 |
| 2022-01-18 | $34.61 | $34.61 | $34.29 | $34.37 | $34.07 | 3,274 |
| 2022-01-14 | $34.55 | $34.81 | $34.55 | $34.81 | $34.50 | 1,363 |
| 2022-01-13 | $34.51 | $34.66 | $34.51 | $34.66 | $34.35 | 390 |
| 2022-01-12 | $34.59 | $34.59 | $34.59 | $34.59 | $34.29 | 200 |
| 2022-01-11 | $34.72 | $34.72 | $34.26 | $34.61 | $34.30 | 2,584 |
| 2022-01-10 | $34.74 | $34.74 | $34.55 | $34.63 | $34.32 | 1,866 |
| 2022-01-07 | $34.84 | $34.84 | $34.84 | $34.84 | $34.53 | 37 |
| 2022-01-06 | $34.98 | $34.98 | $34.84 | $34.84 | $34.53 | 344 |
| 2022-01-05 | $35.15 | $35.15 | $34.88 | $34.88 | $34.58 | 1,086 |
| 2022-01-04 | $35.00 | $35.02 | $34.96 | $34.96 | $34.65 | 405 |
| 2022-01-03 | $34.80 | $34.80 | $34.40 | $34.77 | $34.47 | 7,053 |
| 2021-12-31 | $34.70 | $34.85 | $34.70 | $34.84 | $34.53 | 2,508 |
| 2021-12-30 | $34.72 | $34.72 | $34.63 | $34.63 | $34.33 | 6,256 |
| 2021-12-29 | $34.72 | $34.72 | $34.72 | $34.72 | $34.42 | 164 |
| 2021-12-28 | $34.46 | $34.55 | $34.46 | $34.55 | $34.25 | 824 |
| 2021-12-27 | $34.22 | $34.35 | $34.22 | $34.35 | $34.05 | 1,437 |
| 2021-12-23 | $34.11 | $34.12 | $34.01 | $34.07 | $33.77 | 1,283 |
| 2021-12-22 | $33.87 | $33.95 | $33.87 | $33.95 | $33.66 | 463 |
| 2021-12-21 | $33.69 | $33.80 | $33.67 | $33.75 | $33.46 | 2,061 |
| 2021-12-20 | $33.58 | $33.69 | $33.50 | $33.69 | $33.39 | 4,387 |
| 2021-12-17 | $33.97 | $34.15 | $33.83 | $33.83 | $33.53 | 4,413 |
| 2021-12-16 | $34.06 | $34.24 | $34.06 | $34.22 | $33.92 | 1,449 |
| 2021-12-15 | $33.68 | $33.91 | $33.68 | $33.89 | $33.59 | 2,156 |
| 2021-12-14 | $33.63 | $33.63 | $33.52 | $33.52 | $33.23 | 1,636 |
| 2021-12-13 | $33.47 | $33.68 | $33.47 | $33.64 | $33.34 | 895 |
| 2021-12-10 | $33.53 | $33.58 | $33.53 | $33.58 | $33.05 | 435 |
| 2021-12-09 | $33.23 | $33.26 | $33.19 | $33.19 | $32.66 | 509 |
| 2021-12-08 | $33.04 | $33.26 | $33.04 | $33.24 | $32.72 | 801 |
| 2021-12-07 | $33.32 | $33.32 | $33.22 | $33.22 | $32.70 | 278 |
| 2021-12-06 | $32.86 | $33.12 | $32.86 | $33.06 | $32.53 | 465 |
| 2021-12-03 | $32.35 | $32.49 | $32.31 | $32.49 | $31.97 | 410 |
| 2021-12-02 | $32.17 | $32.31 | $32.12 | $32.18 | $31.67 | 1,199 |
| 2021-12-01 | $32.24 | $32.29 | $31.83 | $31.83 | $31.32 | 1,681 |
| 2021-11-30 | $32.59 | $32.59 | $31.89 | $31.89 | $31.39 | 4,019 |
| 2021-11-29 | $32.66 | $32.80 | $32.64 | $32.73 | $32.21 | 1,690 |
| 2021-11-26 | $32.92 | $32.92 | $32.55 | $32.55 | $32.04 | 2,069 |
| 2021-11-24 | $33.02 | $33.10 | $32.98 | $33.10 | $32.58 | 2,771 |
| 2021-11-23 | $33.00 | $33.22 | $33.00 | $33.21 | $32.68 | 2,128 |
| 2021-11-22 | $33.20 | $33.20 | $33.03 | $33.03 | $32.51 | 999 |
| 2021-11-19 | $32.91 | $32.91 | $32.83 | $32.83 | $32.31 | 1,018 |
| 2021-11-18 | $33.22 | $33.22 | $33.00 | $33.03 | $32.51 | 2,550 |
| 2021-11-17 | $33.15 | $33.23 | $33.15 | $33.23 | $32.70 | 612 |
| 2021-11-16 | $33.54 | $33.77 | $33.30 | $33.30 | $32.78 | 7,691 |
| 2021-11-15 | $33.30 | $33.42 | $33.30 | $33.39 | $32.87 | 666 |
| 2021-11-12 | $33.21 | $33.30 | $33.21 | $33.22 | $32.69 | 278 |
| 2021-11-11 | $33.35 | $33.35 | $33.17 | $33.20 | $32.67 | 1,098 |
| 2021-11-10 | $33.30 | $33.33 | $33.26 | $33.32 | $32.80 | 941 |
| 2021-11-09 | $33.24 | $33.24 | $33.22 | $33.22 | $32.70 | 789 |
| 2021-11-08 | $33.48 | $33.48 | $33.05 | $33.13 | $32.60 | 1,371 |
| 2021-11-05 | $33.38 | $33.38 | $33.38 | $33.38 | $32.85 | 137 |
| 2021-11-04 | $33.00 | $33.09 | $33.00 | $33.06 | $32.53 | 1,071 |
| 2021-11-03 | $32.99 | $33.13 | $32.99 | $33.13 | $32.61 | 565 |
| 2021-11-02 | $32.78 | $32.90 | $32.78 | $32.83 | $32.31 | 1,708 |
| 2021-11-01 | $32.71 | $32.83 | $32.71 | $32.75 | $32.23 | 411 |
| 2021-10-29 | $32.66 | $32.66 | $32.58 | $32.60 | $32.09 | 357 |
| 2021-10-28 | $32.68 | $32.75 | $32.58 | $32.75 | $32.23 | 790 |
| 2021-10-27 | $32.58 | $32.58 | $32.58 | $32.58 | $32.06 | 121 |
| 2021-10-26 | $32.65 | $32.69 | $32.64 | $32.69 | $32.18 | 1,144 |
| 2021-10-25 | $32.55 | $32.61 | $32.54 | $32.54 | $32.03 | 476 |
| 2021-10-22 | $32.69 | $32.71 | $32.64 | $32.70 | $32.18 | 1,148 |
| 2021-10-21 | $32.65 | $32.65 | $32.56 | $32.59 | $32.07 | 996 |
| 2021-10-20 | $32.66 | $32.73 | $32.65 | $32.67 | $32.15 | 2,276 |
| 2021-10-19 | $32.40 | $32.48 | $32.36 | $32.48 | $31.97 | 1,543 |
| 2021-10-18 | $32.54 | $32.59 | $32.46 | $32.46 | $31.95 | 1,118 |
| 2021-10-15 | $32.90 | $32.90 | $32.64 | $32.64 | $32.12 | 4,058 |
| 2021-10-14 | $32.72 | $32.74 | $32.71 | $32.73 | $32.21 | 678 |
| 2021-10-13 | $32.15 | $32.42 | $32.15 | $32.42 | $31.91 | 908 |
| 2021-10-12 | $32.42 | $32.44 | $32.35 | $32.35 | $31.84 | 662 |
| 2021-10-11 | $32.32 | $32.32 | $32.32 | $32.32 | $31.81 | 55 |
| 2021-10-08 | $32.36 | $32.36 | $32.36 | $32.36 | $31.85 | 201 |
| 2021-10-07 | $32.51 | $32.66 | $32.44 | $32.44 | $31.92 | 2,432 |
| 2021-10-06 | $31.89 | $32.35 | $31.86 | $32.35 | $31.84 | 3,402 |
| 2021-10-05 | $32.13 | $32.13 | $32.05 | $32.05 | $31.54 | 305 |
| 2021-10-04 | $32.01 | $32.01 | $31.82 | $31.92 | $31.41 | 571 |
| 2021-10-01 | $31.80 | $31.98 | $31.69 | $31.98 | $31.48 | 1,130 |
| 2021-09-30 | $32.21 | $32.21 | $31.79 | $31.79 | $31.29 | 916 |
| 2021-09-29 | $32.29 | $32.35 | $32.29 | $32.31 | $31.80 | 1,400 |
| 2021-09-28 | $32.29 | $32.29 | $31.95 | $32.04 | $31.53 | 1,389 |
| 2021-09-27 | $32.53 | $32.53 | $32.41 | $32.41 | $31.90 | 346 |
| 2021-09-24 | $32.56 | $32.56 | $32.54 | $32.54 | $32.02 | 814 |
| 2021-09-23 | $32.85 | $32.85 | $32.81 | $32.81 | $32.06 | 1,332 |
| 2021-09-22 | $32.71 | $32.83 | $32.65 | $32.65 | $31.90 | 2,682 |
| 2021-09-21 | $32.84 | $32.84 | $32.52 | $32.52 | $31.78 | 1,101 |
| 2021-09-20 | $32.59 | $32.65 | $32.29 | $32.55 | $31.81 | 2,844 |
| 2021-09-17 | $32.87 | $32.92 | $32.86 | $32.86 | $32.10 | 687 |
| 2021-09-16 | $32.82 | $33.05 | $32.79 | $33.05 | $32.29 | 1,708 |
| 2021-09-15 | $33.03 | $33.14 | $33.03 | $33.10 | $32.34 | 906 |
| 2021-09-14 | $33.30 | $33.30 | $33.00 | $33.00 | $32.24 | 1,762 |
| 2021-09-13 | $33.18 | $33.18 | $33.11 | $33.15 | $32.40 | 638 |
| 2021-09-10 | $33.17 | $33.18 | $33.06 | $33.06 | $32.30 | 518 |
| 2021-09-09 | $33.30 | $33.30 | $33.12 | $33.12 | $32.36 | 1,120 |
| 2021-09-08 | $33.23 | $33.35 | $33.23 | $33.35 | $32.58 | 344 |
| 2021-09-07 | $33.33 | $33.33 | $33.03 | $33.05 | $32.29 | 2,650 |
| 2021-09-03 | $33.45 | $33.46 | $33.44 | $33.44 | $32.67 | 913 |
| 2021-09-02 | $33.54 | $33.54 | $33.42 | $33.49 | $32.73 | 2,333 |
| 2021-09-01 | $33.32 | $33.45 | $33.32 | $33.41 | $32.65 | 1,805 |
| 2021-08-31 | $33.20 | $33.25 | $33.17 | $33.25 | $32.49 | 529 |
| 2021-08-30 | $33.14 | $33.16 | $33.07 | $33.13 | $32.37 | 2,892 |
| 2021-08-27 | $32.91 | $33.03 | $32.89 | $33.03 | $32.27 | 5,892 |
| 2021-08-26 | $32.88 | $32.90 | $32.82 | $32.85 | $32.10 | 2,049 |
| 2021-08-25 | $33.00 | $33.07 | $33.00 | $33.05 | $32.29 | 767 |
| 2021-08-24 | $33.23 | $33.23 | $33.04 | $33.04 | $32.28 | 2,271 |
| 2021-08-23 | $33.31 | $33.32 | $33.23 | $33.23 | $32.47 | 2,139 |
| 2021-08-20 | $33.32 | $33.34 | $33.26 | $33.26 | $32.50 | 691 |
| 2021-08-19 | $32.92 | $33.27 | $32.92 | $33.21 | $32.45 | 3,228 |
| 2021-08-18 | $33.08 | $33.08 | $33.08 | $33.08 | $32.33 | 88 |
| 2021-08-17 | $33.43 | $33.57 | $33.39 | $33.50 | $32.73 | 5,234 |
| 2021-08-16 | $33.37 | $33.52 | $33.37 | $33.52 | $32.76 | 5,226 |
| 2021-08-13 | $33.16 | $33.36 | $33.16 | $33.36 | $32.59 | 574 |
| 2021-08-12 | $33.07 | $33.14 | $33.07 | $33.09 | $32.33 | 1,963 |
| 2021-08-11 | $33.18 | $33.18 | $33.11 | $33.11 | $32.36 | 901 |
| 2021-08-10 | $32.97 | $33.05 | $32.97 | $33.00 | $32.25 | 41,567 |
| 2021-08-09 | $32.99 | $32.99 | $32.84 | $32.88 | $32.13 | 5,220 |
| 2021-08-06 | $32.77 | $32.83 | $32.77 | $32.82 | $32.07 | 2,720 |
| 2021-08-05 | $32.60 | $32.75 | $32.60 | $32.70 | $31.95 | 6,444 |
| 2021-08-04 | $32.89 | $32.89 | $32.60 | $32.60 | $31.86 | 1,759 |
| 2021-08-03 | $33.04 | $33.06 | $33.02 | $33.06 | $32.30 | 8,329 |
| 2021-08-02 | $33.17 | $33.20 | $33.04 | $33.04 | $32.28 | 3,843 |
| 2021-07-30 | $33.14 | $33.30 | $33.14 | $33.15 | $32.39 | 4,579 |
| 2021-07-29 | $33.23 | $33.28 | $33.19 | $33.19 | $32.43 | 1,437 |
| 2021-07-28 | $33.21 | $33.21 | $33.01 | $33.07 | $32.32 | 3,658 |
| 2021-07-27 | $33.32 | $33.41 | $33.30 | $33.38 | $32.62 | 1,366 |
| 2021-07-26 | $33.25 | $33.32 | $33.18 | $33.32 | $32.56 | 1,714 |
| 2021-07-23 | $32.92 | $33.28 | $32.92 | $33.24 | $32.48 | 1,568 |
| 2021-07-22 | $32.71 | $32.87 | $32.71 | $32.87 | $32.12 | 656 |
| 2021-07-21 | $33.17 | $33.17 | $32.91 | $32.91 | $32.15 | 5,742 |
| 2021-07-20 | $32.80 | $33.05 | $32.80 | $32.87 | $32.12 | 1,690 |
| 2021-07-19 | $32.95 | $32.95 | $32.51 | $32.70 | $31.95 | 5,749 |
| 2021-07-16 | $33.00 | $33.08 | $32.95 | $32.96 | $32.21 | 3,990 |
| 2021-07-15 | $32.74 | $33.00 | $32.74 | $33.00 | $32.24 | 2,110 |
| 2021-07-14 | $32.89 | $32.95 | $32.86 | $32.89 | $32.14 | 1,677 |
| 2021-07-13 | $32.83 | $32.83 | $32.66 | $32.67 | $31.92 | 882 |
| 2021-07-12 | $32.71 | $32.71 | $32.64 | $32.71 | $31.96 | 823 |
| 2021-07-09 | $32.76 | $32.76 | $32.69 | $32.74 | $31.99 | 797 |
| 2021-07-08 | $32.56 | $32.56 | $32.51 | $32.51 | $31.77 | 922 |
| 2021-07-07 | $32.66 | $32.72 | $32.65 | $32.67 | $31.92 | 2,920 |
| 2021-07-06 | $32.62 | $32.62 | $32.41 | $32.50 | $31.75 | 1,764 |
| 2021-07-02 | $32.69 | $32.70 | $32.62 | $32.62 | $31.87 | 3,712 |
| 2021-07-01 | $32.63 | $32.63 | $32.53 | $32.54 | $31.79 | 2,019 |
| 2021-06-30 | $32.46 | $32.55 | $32.46 | $32.55 | $31.81 | 656 |
| 2021-06-29 | $32.60 | $32.60 | $32.33 | $32.38 | $31.64 | 1,201 |
| 2021-06-28 | $32.61 | $32.61 | $32.44 | $32.50 | $31.75 | 6,328 |
| 2021-06-25 | $32.38 | $32.52 | $32.32 | $32.52 | $31.77 | 963 |
| 2021-06-24 | $32.33 | $32.33 | $32.21 | $32.29 | $31.55 | 1,877 |
| 2021-06-23 | $32.32 | $32.32 | $32.19 | $32.19 | $31.45 | 1,392 |
| 2021-06-22 | $32.43 | $32.44 | $32.39 | $32.41 | $31.67 | 1,884 |
| 2021-06-21 | $32.17 | $32.32 | $32.17 | $32.32 | $31.58 | 2,907 |
| 2021-06-18 | $32.09 | $32.14 | $32.03 | $32.03 | $31.29 | 4,184 |
| 2021-06-17 | $32.46 | $32.53 | $32.43 | $32.52 | $31.78 | 6,422 |
| 2021-06-16 | $32.83 | $32.83 | $32.49 | $32.53 | $31.79 | 2,849 |
| 2021-06-15 | $32.90 | $32.90 | $32.84 | $32.84 | $32.09 | 5,809 |
| 2021-06-14 | $32.92 | $32.95 | $32.79 | $32.95 | $32.20 | 1,861 |
| 2021-06-11 | $32.91 | $33.00 | $32.86 | $33.00 | $32.24 | 11,668 |
| 2021-06-10 | $32.98 | $32.98 | $32.94 | $32.94 | $32.19 | 264 |
| 2021-06-09 | $33.09 | $33.09 | $32.93 | $32.93 | $32.04 | 1,408 |
| 2021-06-08 | $33.23 | $33.23 | $33.10 | $33.13 | $32.23 | 4,166 |
| 2021-06-07 | $33.26 | $33.35 | $33.18 | $33.29 | $32.40 | 1,599 |
| 2021-06-04 | $33.34 | $33.34 | $33.25 | $33.32 | $32.43 | 1,285 |
| 2021-06-03 | $33.05 | $33.23 | $33.05 | $33.23 | $32.33 | 5,213 |
| 2021-06-02 | $33.09 | $33.15 | $33.09 | $33.15 | $32.26 | 216 |
| 2021-06-01 | $33.07 | $33.16 | $32.94 | $32.99 | $32.10 | 2,026 |
| 2021-05-28 | $33.12 | $33.14 | $33.06 | $33.06 | $32.17 | 9,990 |
| 2021-05-27 | $33.01 | $33.12 | $32.92 | $32.94 | $32.05 | 4,712 |
| 2021-05-26 | $33.00 | $33.08 | $33.00 | $33.03 | $32.14 | 1,163 |
| 2021-05-25 | $33.04 | $33.05 | $32.98 | $33.05 | $32.16 | 1,971 |
| 2021-05-24 | $32.94 | $33.17 | $32.94 | $33.09 | $32.20 | 2,232 |
| 2021-05-21 | $33.00 | $33.00 | $32.91 | $32.94 | $32.06 | 434 |
| 2021-05-20 | $32.77 | $33.01 | $32.77 | $32.94 | $32.05 | 1,925 |
| 2021-05-19 | $32.48 | $32.60 | $32.47 | $32.60 | $31.72 | 1,222 |
| 2021-05-18 | $32.87 | $32.87 | $32.78 | $32.78 | $31.89 | 1,175 |
| 2021-05-17 | $33.06 | $33.06 | $32.88 | $32.91 | $32.03 | 3,608 |
| 2021-05-14 | $33.01 | $33.06 | $32.99 | $33.02 | $32.13 | 919 |
| 2021-05-13 | $32.36 | $32.86 | $32.36 | $32.86 | $31.97 | 1,304 |
| 2021-05-12 | $32.67 | $32.76 | $32.40 | $32.42 | $31.55 | 15,191 |
| 2021-05-11 | $32.97 | $32.97 | $32.71 | $32.86 | $31.97 | 5,316 |
| 2021-05-10 | $33.25 | $33.33 | $33.15 | $33.15 | $32.26 | 2,838 |
| 2021-05-07 | $32.92 | $32.97 | $32.86 | $32.97 | $32.08 | 1,245 |
| 2021-05-06 | $32.71 | $32.91 | $32.71 | $32.91 | $32.02 | 3,091 |
| 2021-05-05 | $32.74 | $32.74 | $32.60 | $32.60 | $31.72 | 300 |
| 2021-05-04 | $32.80 | $32.82 | $32.54 | $32.58 | $31.70 | 2,131 |
| 2021-05-03 | $32.55 | $32.95 | $32.55 | $32.80 | $31.92 | 5,852 |
| 2021-04-30 | $32.55 | $32.55 | $32.40 | $32.53 | $31.66 | 2,495 |
| 2021-04-29 | $32.33 | $32.57 | $32.33 | $32.55 | $31.68 | 3,640 |
| 2021-04-28 | $32.40 | $32.40 | $32.19 | $32.19 | $31.32 | 1,550 |
| 2021-04-27 | $32.31 | $32.31 | $32.25 | $32.26 | $31.39 | 1,170 |
| 2021-04-26 | $32.64 | $32.64 | $32.25 | $32.25 | $31.38 | 1,522 |
| 2021-04-23 | $32.50 | $32.60 | $32.50 | $32.58 | $31.70 | 413 |
| 2021-04-22 | $32.71 | $32.71 | $32.54 | $32.54 | $31.67 | 1,278 |
| 2021-04-21 | $32.72 | $32.76 | $32.71 | $32.75 | $31.87 | 607 |
| 2021-04-20 | $32.60 | $32.60 | $32.50 | $32.54 | $31.66 | 877 |
| 2021-04-19 | $32.59 | $32.63 | $32.41 | $32.45 | $31.58 | 2,157 |
| 2021-04-16 | $32.47 | $32.56 | $32.41 | $32.56 | $31.68 | 8,114 |
| 2021-04-15 | $32.22 | $32.35 | $32.22 | $32.32 | $31.45 | 891 |
| 2021-04-14 | $32.03 | $32.10 | $32.03 | $32.05 | $31.18 | 1,636 |
| 2021-04-13 | $32.13 | $32.13 | $32.11 | $32.11 | $31.24 | 803 |
| 2021-04-12 | $32.09 | $32.19 | $32.09 | $32.19 | $31.32 | 842 |
| 2021-04-09 | $31.93 | $32.01 | $31.87 | $32.01 | $31.15 | 2,049 |
| 2021-04-08 | $31.98 | $32.04 | $31.98 | $32.03 | $31.17 | 1,520 |
| 2021-04-07 | $32.06 | $32.06 | $31.98 | $32.01 | $31.15 | 417 |
| 2021-04-06 | $31.98 | $32.13 | $31.98 | $32.08 | $31.21 | 1,918 |
| 2021-04-05 | $31.63 | $32.02 | $31.63 | $31.91 | $31.05 | 9,725 |
| 2021-04-01 | $31.44 | $31.67 | $31.44 | $31.60 | $30.75 | 1,674 |
| 2021-03-31 | $31.69 | $31.82 | $31.66 | $31.66 | $30.81 | 3,045 |
| 2021-03-30 | $32.12 | $32.18 | $31.73 | $31.73 | $30.88 | 7,401 |
| 2021-03-29 | $31.84 | $32.10 | $31.84 | $32.08 | $31.21 | 7,925 |
| 2021-03-26 | $31.33 | $31.87 | $31.32 | $31.87 | $31.01 | 5,277 |
| 2021-03-25 | $31.10 | $31.29 | $30.95 | $31.29 | $30.45 | 3,321 |
| 2021-03-24 | $31.34 | $31.34 | $31.20 | $31.20 | $30.16 | 2,699 |
| 2021-03-23 | $31.39 | $31.50 | $31.33 | $31.35 | $30.31 | 2,771 |
| 2021-03-22 | $31.11 | $31.40 | $31.11 | $31.40 | $30.36 | 5,417 |
| 2021-03-19 | $31.05 | $31.15 | $31.05 | $31.11 | $30.08 | 2,250 |
| 2021-03-18 | $31.22 | $31.26 | $30.97 | $31.05 | $30.02 | 16,368 |
| 2021-03-17 | $31.20 | $31.23 | $31.08 | $31.22 | $30.18 | 3,840 |
| 2021-03-16 | $31.22 | $31.26 | $31.19 | $31.21 | $30.17 | 3,439 |
| 2021-03-15 | $30.93 | $31.15 | $30.93 | $31.15 | $30.12 | 3,361 |
| 2021-03-12 | $30.83 | $30.93 | $30.81 | $30.90 | $29.88 | 2,214 |
| 2021-03-11 | $30.75 | $30.92 | $30.75 | $30.75 | $29.73 | 2,635 |
| 2021-03-10 | $30.61 | $30.91 | $30.60 | $30.84 | $29.82 | 19,842 |
| 2021-03-09 | $30.61 | $30.71 | $30.52 | $30.52 | $29.51 | 11,236 |
| 2021-03-08 | $30.15 | $30.67 | $30.15 | $30.42 | $29.41 | 22,718 |
| 2021-03-05 | $29.76 | $30.18 | $29.56 | $30.18 | $29.18 | 660,151 |
| 2021-03-04 | $29.67 | $30.10 | $29.50 | $29.55 | $28.57 | 2,506 |
| 2021-03-03 | $29.89 | $29.95 | $29.76 | $29.76 | $28.77 | 1,978 |
| 2021-03-02 | $29.97 | $30.10 | $29.95 | $29.98 | $28.99 | 1,405 |
| 2021-03-01 | $29.72 | $30.21 | $29.72 | $29.94 | $28.95 | 6,452 |
| 2021-02-26 | $29.88 | $29.90 | $29.71 | $29.71 | $28.72 | 3,109 |
| 2021-02-25 | $30.30 | $30.30 | $29.88 | $29.96 | $28.96 | 3,382 |
| 2021-02-24 | $30.22 | $30.37 | $30.20 | $30.32 | $29.31 | 1,546 |
| 2021-02-23 | $30.08 | $30.20 | $30.07 | $30.20 | $29.20 | 1,308 |
| 2021-02-22 | $30.14 | $30.19 | $30.08 | $30.17 | $29.17 | 10,851 |
| 2021-02-19 | $30.43 | $30.43 | $30.14 | $30.14 | $29.14 | 535 |
| 2021-02-18 | $30.34 | $30.54 | $30.34 | $30.54 | $29.53 | 558 |
| 2021-02-17 | $30.25 | $30.39 | $30.17 | $30.39 | $29.38 | 4,735 |
| 2021-02-16 | $30.46 | $30.47 | $30.35 | $30.37 | $29.37 | 4,120 |
| 2021-02-12 | $30.40 | $30.49 | $30.35 | $30.49 | $29.48 | 9,415 |
| 2021-02-11 | $30.54 | $30.54 | $30.38 | $30.43 | $29.42 | 1,543 |
| 2021-02-10 | $30.56 | $30.56 | $30.50 | $30.54 | $29.53 | 1,187 |
| 2021-02-09 | $30.58 | $30.58 | $30.56 | $30.56 | $29.55 | 431 |
| 2021-02-08 | $30.51 | $30.52 | $30.36 | $30.52 | $29.51 | 1,922 |
| 2021-02-05 | $30.17 | $30.49 | $30.17 | $30.43 | $29.42 | 2,209 |
| 2021-02-04 | $30.03 | $30.14 | $30.03 | $30.14 | $29.14 | 715 |
| 2021-02-03 | $29.82 | $29.98 | $29.82 | $29.96 | $28.96 | 729 |
| 2021-02-02 | $30.13 | $30.13 | $29.98 | $29.98 | $28.98 | 219 |
| 2021-02-01 | $29.62 | $29.75 | $29.58 | $29.70 | $28.71 | 2,515 |
| 2021-01-29 | $29.60 | $29.60 | $29.60 | $29.60 | $28.62 | 129 |
| 2021-01-28 | $30.00 | $30.13 | $30.00 | $30.13 | $29.13 | 3,728 |
| 2021-01-27 | $30.30 | $30.30 | $29.89 | $29.89 | $28.90 | 1,895 |
| 2021-01-26 | $30.29 | $30.51 | $30.26 | $30.50 | $29.49 | 5,263 |
| 2021-01-25 | $29.82 | $30.24 | $29.82 | $30.18 | $29.18 | 3,661 |
| 2021-01-22 | $30.00 | $30.00 | $29.98 | $29.98 | $28.99 | 386 |
| 2021-01-21 | $30.30 | $30.30 | $30.06 | $30.06 | $29.06 | 857 |
| 2021-01-20 | $30.00 | $30.21 | $30.00 | $30.19 | $29.19 | 1,495 |
| 2021-01-19 | $30.10 | $30.12 | $30.04 | $30.05 | $29.05 | 4,326 |
| 2021-01-15 | $29.90 | $30.03 | $29.90 | $30.03 | $29.04 | 1,573 |
| 2021-01-14 | $30.20 | $30.20 | $30.08 | $30.08 | $29.08 | 2,979 |
| 2021-01-13 | $30.15 | $30.31 | $30.15 | $30.24 | $29.24 | 6,843 |
| 2021-01-12 | $30.28 | $30.28 | $30.05 | $30.22 | $29.22 | 652 |
| 2021-01-11 | $30.50 | $30.51 | $30.31 | $30.35 | $29.34 | 1,534 |
| 2021-01-08 | $30.64 | $30.67 | $30.51 | $30.67 | $29.65 | 1,857 |
| 2021-01-07 | $30.50 | $30.51 | $30.37 | $30.48 | $29.47 | 2,733 |
| 2021-01-06 | $30.46 | $30.58 | $30.46 | $30.51 | $29.49 | 1,564 |
| 2021-01-05 | $30.41 | $30.56 | $30.40 | $30.48 | $29.47 | 1,453 |
| 2021-01-04 | $30.79 | $30.79 | $30.19 | $30.41 | $29.40 | 903 |
| 2020-12-31 | $30.76 | $30.98 | $30.76 | $30.98 | $29.96 | 173 |
| 2020-12-30 | $30.83 | $30.83 | $30.74 | $30.76 | $29.73 | 9,395 |
| 2020-12-29 | $30.85 | $30.85 | $30.76 | $30.76 | $29.74 | 1,564 |
| 2020-12-28 | $30.84 | $30.86 | $30.70 | $30.82 | $29.80 | 5,966 |
| 2020-12-24 | $30.55 | $30.63 | $30.55 | $30.63 | $29.61 | 173 |
| 2020-12-23 | $30.45 | $30.61 | $30.45 | $30.56 | $29.55 | 1,690 |
| 2020-12-22 | $30.33 | $30.46 | $30.33 | $30.40 | $29.39 | 1,374 |
| 2020-12-21 | $30.28 | $30.50 | $30.28 | $30.50 | $29.49 | 529 |
| 2020-12-18 | $30.73 | $30.85 | $30.66 | $30.85 | $29.82 | 1,971 |
| 2020-12-17 | $30.71 | $30.75 | $30.71 | $30.75 | $29.73 | 1,153 |
| 2020-12-16 | $30.62 | $30.73 | $30.50 | $30.57 | $29.56 | 2,575 |
| 2020-12-15 | $30.50 | $30.55 | $30.48 | $30.52 | $29.51 | 5,632 |
| 2020-12-14 | $30.71 | $30.72 | $30.37 | $30.37 | $29.36 | 1,740 |
| 2020-12-11 | $30.51 | $30.61 | $30.51 | $30.61 | $29.42 | 3,391 |
| 2020-12-10 | $30.64 | $30.64 | $30.64 | $30.64 | $29.44 | 202 |
| 2020-12-09 | $30.61 | $30.69 | $30.60 | $30.69 | $29.49 | 2,963 |
| 2020-12-08 | $30.49 | $30.72 | $30.49 | $30.72 | $29.52 | 2,591 |
| 2020-12-07 | $30.56 | $30.68 | $30.51 | $30.58 | $29.39 | 2,042 |
| 2020-12-04 | $30.34 | $30.71 | $30.34 | $30.71 | $29.51 | 1,404 |
| 2020-12-03 | $30.28 | $30.35 | $30.25 | $30.34 | $29.16 | 2,997 |
| 2020-12-02 | $30.31 | $30.46 | $30.11 | $30.17 | $28.99 | 4,083 |
| 2020-12-01 | $30.32 | $30.45 | $30.30 | $30.45 | $29.26 | 9,530 |
| 2020-11-30 | $30.15 | $30.15 | $30.02 | $30.15 | $28.97 | 2,448 |
| 2020-11-27 | $30.22 | $30.24 | $30.18 | $30.24 | $29.06 | 8,844 |
| 2020-11-25 | $30.41 | $30.41 | $30.24 | $30.24 | $29.06 | 2,640 |
| 2020-11-24 | $30.30 | $30.38 | $30.30 | $30.35 | $29.16 | 2,425 |
| 2020-11-23 | $30.15 | $30.15 | $30.00 | $30.07 | $28.90 | 3,768 |
| 2020-11-20 | $30.08 | $30.20 | $30.05 | $30.05 | $28.88 | 790 |
| 2020-11-19 | $30.00 | $30.25 | $29.98 | $30.25 | $29.07 | 3,662 |
| 2020-11-18 | $30.63 | $30.65 | $30.17 | $30.17 | $28.99 | 5,184 |
| 2020-11-17 | $30.41 | $30.65 | $30.41 | $30.56 | $29.37 | 1,898 |
| 2020-11-16 | $30.40 | $30.57 | $30.40 | $30.57 | $29.38 | 2,148 |
| 2020-11-13 | $30.05 | $30.26 | $30.05 | $30.26 | $29.08 | 7,381 |
| 2020-11-12 | $29.92 | $29.96 | $29.75 | $29.89 | $28.73 | 3,373 |
| 2020-11-11 | $29.87 | $30.12 | $29.87 | $30.12 | $28.95 | 2,745 |
| 2020-11-10 | $29.57 | $29.88 | $29.56 | $29.87 | $28.71 | 1,656 |
| 2020-11-09 | $30.00 | $30.30 | $29.48 | $29.48 | $28.33 | 458,264 |
| 2020-11-06 | $29.15 | $29.26 | $29.15 | $29.26 | $28.12 | 10,506 |
| 2020-11-05 | $29.36 | $29.36 | $29.22 | $29.22 | $28.08 | 1,688 |
| 2020-11-04 | $29.36 | $29.36 | $28.98 | $28.98 | $27.85 | 1,422 |
| 2020-11-03 | $28.86 | $28.99 | $28.86 | $28.93 | $27.80 | 988 |
| 2020-11-02 | $28.33 | $28.45 | $28.33 | $28.39 | $27.28 | 1,254 |
| 2020-10-30 | $27.88 | $27.93 | $27.81 | $27.91 | $26.82 | 11,488 |
| 2020-10-29 | $28.10 | $28.23 | $27.99 | $28.23 | $27.13 | 491 |
| 2020-10-28 | $28.64 | $28.64 | $28.12 | $28.12 | $27.03 | 731 |
| 2020-10-27 | $29.03 | $29.03 | $29.03 | $29.03 | $27.90 | 268 |
| 2020-10-26 | $29.01 | $29.11 | $28.98 | $29.11 | $27.98 | 3,623 |
| 2020-10-23 | $29.62 | $29.64 | $29.50 | $29.56 | $28.41 | 676 |
| 2020-10-22 | $29.39 | $29.48 | $29.39 | $29.48 | $28.33 | 490 |
| 2020-10-21 | $29.42 | $29.42 | $29.41 | $29.41 | $28.26 | 375 |
| 2020-10-20 | $29.62 | $29.62 | $29.41 | $29.41 | $28.27 | 694 |
| 2020-10-19 | $29.88 | $29.88 | $29.38 | $29.38 | $28.24 | 2,278 |
| 2020-10-16 | $29.97 | $29.97 | $29.80 | $29.80 | $28.64 | 2,434 |
| 2020-10-15 | $29.69 | $29.89 | $29.69 | $29.82 | $28.66 | 3,439 |
| 2020-10-14 | $30.00 | $30.00 | $29.81 | $29.81 | $28.65 | 1,243 |
| 2020-10-13 | $29.97 | $29.97 | $29.80 | $29.94 | $28.77 | 889 |
| 2020-10-12 | $29.83 | $30.09 | $29.83 | $29.97 | $28.80 | 930 |
| 2020-10-09 | $29.66 | $29.76 | $29.60 | $29.66 | $28.50 | 18,482 |
| 2020-10-08 | $29.41 | $29.47 | $29.41 | $29.47 | $28.32 | 11,904 |
| 2020-10-07 | $29.28 | $29.28 | $29.28 | $29.28 | $28.14 | 82 |
| 2020-10-06 | $29.22 | $29.31 | $28.89 | $28.91 | $27.78 | 1,389 |
| 2020-10-05 | $29.09 | $29.09 | $29.09 | $29.09 | $27.95 | 202 |
| 2020-10-02 | $28.73 | $28.92 | $28.73 | $28.92 | $27.79 | 1,330 |
| 2020-10-01 | $28.90 | $28.90 | $28.90 | $28.90 | $27.78 | 92 |
| 2020-09-30 | $28.85 | $28.85 | $28.85 | $28.85 | $27.73 | 144 |
| 2020-09-29 | $28.51 | $28.52 | $28.51 | $28.52 | $27.41 | 362 |
| 2020-09-28 | $28.78 | $28.81 | $28.68 | $28.68 | $27.57 | 1,647 |
| 2020-09-25 | $28.00 | $28.32 | $28.00 | $28.32 | $27.22 | 382 |
| 2020-09-24 | $27.97 | $28.10 | $27.88 | $28.10 | $27.00 | 891 |
| 2020-09-23 | $28.29 | $28.29 | $27.88 | $27.88 | $26.79 | 1,664 |
| 2020-09-22 | $28.64 | $28.72 | $28.54 | $28.59 | $27.25 | 2,245 |
| 2020-09-21 | $28.37 | $28.42 | $28.24 | $28.42 | $27.09 | 2,363 |
| 2020-09-18 | $29.12 | $29.12 | $28.75 | $28.82 | $27.47 | 1,504 |
| 2020-09-17 | $29.27 | $29.27 | $29.10 | $29.10 | $27.74 | 2,201 |
| 2020-09-16 | $29.64 | $29.64 | $29.39 | $29.39 | $28.02 | 432 |
| 2020-09-15 | $29.61 | $29.61 | $29.47 | $29.47 | $28.10 | 161 |
| 2020-09-14 | $29.43 | $29.51 | $29.43 | $29.46 | $28.09 | 358 |
| 2020-09-11 | $29.08 | $29.22 | $29.08 | $29.21 | $27.85 | 760 |
| 2020-09-10 | $29.40 | $29.42 | $29.09 | $29.09 | $27.73 | 1,012 |
| 2020-09-09 | $29.37 | $29.37 | $29.35 | $29.35 | $27.98 | 162 |
| 2020-09-08 | $29.30 | $29.30 | $28.92 | $28.92 | $27.57 | 719 |
| 2020-09-04 | $29.70 | $29.70 | $29.20 | $29.50 | $28.12 | 1,694 |
| 2020-09-03 | $30.00 | $30.14 | $29.45 | $29.53 | $28.15 | 2,935 |
| 2020-09-02 | $29.47 | $30.10 | $29.47 | $30.10 | $28.70 | 1,747 |
| 2020-09-01 | $29.50 | $29.50 | $29.34 | $29.43 | $28.06 | 2,742 |
| 2020-08-31 | $29.70 | $29.70 | $29.53 | $29.59 | $28.21 | 11,771 |
| 2020-08-28 | $29.40 | $29.62 | $29.40 | $29.62 | $28.24 | 702 |
| 2020-08-27 | $29.57 | $29.57 | $29.38 | $29.38 | $28.01 | 2,229 |
| 2020-08-26 | $29.04 | $29.32 | $29.04 | $29.28 | $27.92 | 18,991 |
| 2020-08-25 | $29.14 | $29.20 | $29.12 | $29.20 | $27.84 | 1,214 |
| 2020-08-24 | $29.14 | $29.14 | $29.14 | $29.14 | $27.78 | 190 |
| 2020-08-21 | $28.79 | $28.89 | $28.79 | $28.89 | $27.54 | 402 |
| 2020-08-20 | $28.74 | $28.87 | $28.74 | $28.87 | $27.52 | 856 |
| 2020-08-19 | $29.07 | $29.07 | $28.87 | $28.87 | $27.52 | 2,300 |
| 2020-08-18 | $28.92 | $29.07 | $28.92 | $29.07 | $27.71 | 1,538 |
| 2020-08-17 | $28.99 | $29.03 | $28.91 | $28.96 | $27.61 | 1,007 |
| 2020-08-14 | $28.95 | $28.95 | $28.83 | $28.84 | $27.49 | 935 |
| 2020-08-13 | $28.94 | $28.98 | $28.88 | $28.88 | $27.53 | 2,021 |
| 2020-08-12 | $28.56 | $28.92 | $28.56 | $28.92 | $27.57 | 432 |
| 2020-08-11 | $28.71 | $28.71 | $28.54 | $28.54 | $27.21 | 653 |
| 2020-08-10 | $28.69 | $28.69 | $28.65 | $28.67 | $27.33 | 868 |
| 2020-08-07 | $28.42 | $28.59 | $28.42 | $28.59 | $27.26 | 508 |
| 2020-08-06 | $28.44 | $28.45 | $28.32 | $28.45 | $27.12 | 636 |
| 2020-08-05 | $28.39 | $28.45 | $28.37 | $28.40 | $27.07 | 3,316 |
| 2020-08-04 | $28.27 | $28.37 | $28.27 | $28.37 | $27.04 | 2,477 |
| 2020-08-03 | $28.11 | $28.12 | $28.10 | $28.10 | $26.79 | 548 |
| 2020-07-31 | $28.20 | $28.20 | $27.85 | $28.11 | $26.80 | 5,671 |
| 2020-07-30 | $28.11 | $28.20 | $28.11 | $28.20 | $26.88 | 2,098 |
| 2020-07-29 | $28.32 | $28.32 | $28.31 | $28.31 | $26.99 | 105 |
| 2020-07-28 | $28.29 | $28.32 | $28.12 | $28.12 | $26.81 | 1,467 |
| 2020-07-27 | $28.21 | $28.21 | $28.21 | $28.21 | $26.89 | 42 |
| 2020-07-24 | $27.87 | $28.04 | $27.87 | $27.98 | $26.68 | 962 |
| 2020-07-23 | $27.97 | $28.05 | $27.91 | $27.99 | $26.68 | 3,207 |
| 2020-07-22 | $27.64 | $27.94 | $27.64 | $27.94 | $26.63 | 153 |
| 2020-07-21 | $27.50 | $27.89 | $27.50 | $27.64 | $26.35 | 3,561 |
| 2020-07-20 | $27.36 | $27.36 | $27.36 | $27.36 | $26.09 | 272 |
| 2020-07-17 | $27.51 | $27.61 | $27.50 | $27.61 | $26.32 | 7,900 |
| 2020-07-16 | $27.39 | $27.42 | $27.34 | $27.41 | $26.13 | 2,424 |
| 2020-07-15 | $27.37 | $27.37 | $27.37 | $27.37 | $26.10 | 500 |
| 2020-07-14 | $27.15 | $27.30 | $27.12 | $27.30 | $26.03 | 4,300 |
| 2020-07-13 | $27.01 | $27.16 | $26.83 | $26.83 | $25.58 | 4,138 |
| 2020-07-10 | $26.72 | $26.92 | $26.72 | $26.92 | $25.66 | 300 |
| 2020-07-09 | $26.42 | $26.42 | $26.42 | $26.42 | $25.19 | 122 |
| 2020-07-08 | $26.69 | $26.79 | $26.69 | $26.79 | $25.54 | 400 |
| 2020-07-07 | $26.69 | $26.90 | $26.69 | $26.82 | $25.57 | 1,845 |
| 2020-07-06 | $26.68 | $26.80 | $26.68 | $26.80 | $25.55 | 369 |
| 2020-07-02 | $26.59 | $26.85 | $26.57 | $26.57 | $25.33 | 2,300 |
| 2020-07-01 | $26.65 | $26.65 | $26.49 | $26.49 | $25.25 | 600 |
| 2020-06-30 | $26.33 | $26.48 | $26.27 | $26.48 | $25.24 | 3,700 |
| 2020-06-29 | $26.04 | $26.20 | $26.04 | $26.16 | $24.94 | 4,188 |
| 2020-06-26 | $26.18 | $26.19 | $25.73 | $25.73 | $24.53 | 1,998 |
| 2020-06-25 | $26.09 | $26.31 | $26.09 | $26.31 | $25.08 | 1,120 |
| 2020-06-24 | $26.34 | $26.35 | $26.17 | $26.17 | $24.95 | 1,300 |
| 2020-06-23 | $26.72 | $26.92 | $26.65 | $26.65 | $25.41 | 1,208 |
| 2020-06-22 | $26.80 | $26.80 | $26.60 | $26.68 | $25.43 | 1,132 |
| 2020-06-19 | $27.24 | $27.24 | $26.80 | $26.80 | $25.55 | 1,627 |
| 2020-06-18 | $26.69 | $26.99 | $26.69 | $26.99 | $25.73 | 2,920 |
| 2020-06-17 | $27.06 | $27.06 | $26.88 | $26.88 | $25.62 | 500 |
| 2020-06-16 | $27.01 | $27.08 | $26.85 | $26.85 | $25.60 | 1,100 |
| 2020-06-15 | $26.25 | $26.49 | $26.25 | $26.49 | $25.26 | 500 |
| 2020-06-12 | $26.49 | $26.49 | $26.05 | $26.31 | $24.98 | 1,346 |
| 2020-06-11 | $26.66 | $26.66 | $26.12 | $26.12 | $24.80 | 2,700 |
| 2020-06-10 | $27.58 | $27.59 | $27.42 | $27.43 | $26.04 | 900 |
| 2020-06-09 | $27.63 | $27.65 | $27.60 | $27.60 | $26.20 | 3,000 |
| 2020-06-08 | $27.60 | $27.88 | $27.60 | $27.88 | $26.47 | 1,100 |
| 2020-06-05 | $27.25 | $27.49 | $27.25 | $27.49 | $26.10 | 1,372 |
| 2020-06-04 | $27.07 | $27.07 | $26.98 | $26.98 | $25.61 | 1,000 |
| 2020-06-03 | $27.18 | $27.21 | $27.12 | $27.14 | $25.77 | 847 |
| 2020-06-02 | $26.91 | $26.94 | $26.91 | $26.94 | $25.58 | 200 |
| 2020-06-01 | $26.92 | $26.99 | $26.92 | $26.93 | $25.57 | 1,400 |
| 2020-05-29 | $26.50 | $26.76 | $26.43 | $26.76 | $25.40 | 1,997 |
| 2020-05-28 | $26.77 | $26.77 | $26.70 | $26.70 | $25.35 | 400 |
| 2020-05-27 | $26.22 | $26.51 | $26.21 | $26.51 | $25.17 | 3,169 |
| 2020-05-26 | $26.39 | $26.39 | $26.00 | $26.00 | $24.68 | 612 |
| 2020-05-22 | $25.71 | $25.82 | $25.71 | $25.82 | $24.51 | 600 |
| 2020-05-21 | $25.90 | $25.94 | $25.74 | $25.76 | $24.45 | 4,931 |
| 2020-05-20 | $25.95 | $26.03 | $25.95 | $26.03 | $24.71 | 300 |
| 2020-05-19 | $25.87 | $25.97 | $25.75 | $25.75 | $24.45 | 2,900 |
| 2020-05-18 | $26.09 | $26.09 | $26.00 | $26.08 | $24.76 | 900 |
| 2020-05-15 | $25.60 | $25.60 | $25.57 | $25.57 | $24.27 | 1,000 |
| 2020-05-14 | $25.10 | $25.42 | $25.08 | $25.38 | $24.09 | 6,933 |
| 2020-05-13 | $25.57 | $25.70 | $25.29 | $25.42 | $24.13 | 2,747 |
| 2020-05-12 | $26.11 | $26.17 | $25.76 | $25.76 | $24.45 | 3,766 |
| 2020-05-11 | $26.02 | $26.14 | $25.90 | $25.97 | $24.65 | 2,418 |
| 2020-05-08 | $25.88 | $26.07 | $25.86 | $26.07 | $24.75 | 6,900 |
| 2020-05-07 | $25.57 | $25.57 | $25.40 | $25.40 | $24.11 | 300 |
| 2020-05-06 | $25.60 | $25.60 | $25.38 | $25.38 | $24.09 | 4,140 |
| 2020-05-05 | $25.77 | $25.77 | $25.57 | $25.57 | $24.28 | 1,848 |
| 2020-05-04 | $25.33 | $25.50 | $25.30 | $25.50 | $24.21 | 2,637 |
| 2020-05-01 | $25.88 | $25.88 | $25.54 | $25.54 | $24.24 | 1,019 |
| 2020-04-30 | $26.40 | $26.40 | $25.99 | $26.10 | $24.77 | 3,891 |
| 2020-04-29 | $26.37 | $26.51 | $26.32 | $26.36 | $25.03 | 1,900 |
| 2020-04-28 | $26.37 | $26.37 | $26.27 | $26.34 | $25.00 | 2,000 |
| 2020-04-27 | $26.07 | $26.21 | $26.05 | $26.21 | $24.88 | 6,886 |
| 2020-04-24 | $25.69 | $25.86 | $25.68 | $25.86 | $24.55 | 1,200 |
| 2020-04-23 | $25.90 | $25.90 | $25.56 | $25.56 | $24.27 | 600 |
| 2020-04-22 | $25.70 | $25.85 | $25.70 | $25.85 | $24.54 | 1,100 |
| 2020-04-21 | $25.80 | $25.80 | $25.41 | $25.44 | $24.15 | 1,042 |
| 2020-04-20 | $26.08 | $26.44 | $26.08 | $26.09 | $24.77 | 3,262 |
| 2020-04-17 | $26.60 | $26.60 | $26.20 | $26.52 | $25.18 | 2,814 |
| 2020-04-16 | $25.71 | $26.03 | $25.71 | $26.03 | $24.71 | 1,871 |
| 2020-04-15 | $26.00 | $26.00 | $25.71 | $25.80 | $24.50 | 9,400 |
| 2020-04-14 | $25.88 | $26.40 | $25.83 | $26.38 | $25.04 | 4,900 |
| 2020-04-13 | $25.95 | $25.95 | $25.21 | $25.42 | $24.13 | 5,538 |
| 2020-04-09 | $25.45 | $26.18 | $25.45 | $25.94 | $24.63 | 6,863 |
| 2020-04-08 | $24.95 | $25.41 | $24.91 | $25.41 | $24.12 | 2,683 |
| 2020-04-07 | $25.25 | $25.56 | $24.94 | $24.94 | $23.68 | 3,700 |
| 2020-04-06 | $24.48 | $25.02 | $24.48 | $25.02 | $23.75 | 1,973 |
| 2020-04-03 | $23.66 | $23.88 | $23.63 | $23.88 | $22.67 | 2,400 |
| 2020-04-02 | $23.51 | $23.88 | $23.47 | $23.88 | $22.67 | 4,800 |
| 2020-04-01 | $23.33 | $23.57 | $23.24 | $23.24 | $22.06 | 2,322 |
| 2020-03-31 | $24.45 | $24.45 | $23.91 | $23.96 | $22.74 | 49,951 |
| 2020-03-30 | $23.78 | $24.37 | $23.78 | $24.37 | $23.13 | 3,680 |
| 2020-03-27 | $23.33 | $24.05 | $23.28 | $23.44 | $22.25 | 2,400 |
| 2020-03-26 | $23.21 | $23.82 | $23.10 | $23.82 | $22.61 | 4,200 |
| 2020-03-25 | $22.64 | $23.37 | $22.39 | $22.47 | $21.33 | 10,694 |
| 2020-03-24 | $22.06 | $22.31 | $21.95 | $22.31 | $21.06 | 3,400 |
| 2020-03-23 | $21.46 | $21.46 | $20.81 | $20.81 | $19.65 | 5,973 |
| 2020-03-20 | $23.06 | $23.06 | $21.36 | $21.45 | $20.24 | 2,061 |
| 2020-03-19 | $22.82 | $22.88 | $22.73 | $22.73 | $21.46 | 13,100 |
| 2020-03-18 | $23.46 | $23.63 | $22.50 | $22.93 | $21.64 | 3,900 |
| 2020-03-17 | $23.30 | $25.59 | $23.30 | $24.07 | $22.72 | 17,800 |
| 2020-03-16 | $22.87 | $23.00 | $22.66 | $22.66 | $21.39 | 845 |
| 2020-03-13 | $23.64 | $24.58 | $23.60 | $24.58 | $23.20 | 2,772 |
| 2020-03-12 | $24.23 | $24.50 | $23.13 | $23.13 | $21.83 | 4,850 |
| 2020-03-11 | $26.10 | $26.12 | $25.58 | $25.58 | $24.14 | 5,714 |
| 2020-03-10 | $26.70 | $26.78 | $25.68 | $26.78 | $25.28 | 3,439 |
| 2020-03-09 | $26.03 | $26.47 | $25.58 | $26.10 | $24.63 | 2,964 |
| 2020-03-06 | $26.97 | $27.44 | $26.90 | $27.44 | $25.91 | 5,103 |
| 2020-03-05 | $27.91 | $27.91 | $27.68 | $27.71 | $26.16 | 8,555 |
| 2020-03-04 | $27.66 | $28.45 | $27.66 | $28.45 | $26.86 | 3,007 |
| 2020-03-03 | $27.53 | $27.92 | $27.26 | $27.26 | $25.73 | 11,223 |
| 2020-03-02 | $26.41 | $27.54 | $26.41 | $27.54 | $25.99 | 4,849 |
| 2020-02-28 | $26.38 | $26.38 | $25.66 | $26.27 | $24.80 | 9,300 |
| 2020-02-27 | $27.72 | $27.81 | $27.00 | $27.00 | $25.49 | 6,174 |
| 2020-02-26 | $28.50 | $28.57 | $28.06 | $28.06 | $26.49 | 3,769 |
| 2020-02-25 | $28.82 | $28.82 | $28.24 | $28.24 | $26.66 | 3,472 |
| 2020-02-24 | $29.14 | $29.14 | $28.79 | $28.79 | $27.18 | 10,419 |
| 2020-02-21 | $29.34 | $29.44 | $29.30 | $29.44 | $27.79 | 900 |
| 2020-02-20 | $29.42 | $29.44 | $29.20 | $29.44 | $27.79 | 1,100 |
| 2020-02-19 | $29.53 | $29.53 | $29.45 | $29.45 | $27.80 | 1,700 |
| 2020-02-18 | $29.45 | $29.45 | $29.39 | $29.44 | $27.79 | 457 |
| 2020-02-14 | $29.59 | $29.60 | $29.54 | $29.60 | $27.94 | 2,099 |
| 2020-02-13 | $29.30 | $29.56 | $29.29 | $29.54 | $27.89 | 928 |
| 2020-02-12 | $29.43 | $29.44 | $29.41 | $29.44 | $27.79 | 1,300 |
| 2020-02-11 | $29.50 | $29.50 | $29.45 | $29.45 | $27.80 | 3,133 |
| 2020-02-10 | $29.36 | $29.43 | $29.36 | $29.43 | $27.78 | 2,000 |
| 2020-02-07 | $29.20 | $29.26 | $29.15 | $29.23 | $27.59 | 1,437 |
| 2020-02-06 | $29.29 | $29.30 | $29.24 | $29.24 | $27.60 | 3,000 |
| 2020-02-05 | $29.31 | $29.31 | $29.22 | $29.22 | $27.59 | 2,137 |
| 2020-02-04 | $29.20 | $29.21 | $29.09 | $29.09 | $27.46 | 500 |
| 2020-02-03 | $29.01 | $29.01 | $28.92 | $28.95 | $27.33 | 1,300 |
| 2020-01-31 | $29.15 | $29.15 | $28.84 | $28.86 | $27.24 | 3,843 |
| 2020-01-30 | $29.02 | $29.20 | $28.89 | $29.20 | $27.57 | 4,143 |
| 2020-01-29 | $28.90 | $29.00 | $28.90 | $28.91 | $27.29 | 2,300 |
| 2020-01-28 | $29.06 | $29.06 | $29.02 | $29.02 | $27.39 | 500 |
| 2020-01-27 | $28.95 | $29.03 | $28.95 | $28.98 | $27.36 | 2,486 |
| 2020-01-24 | $29.38 | $29.38 | $29.15 | $29.17 | $27.54 | 1,192 |
| 2020-01-23 | $29.36 | $29.38 | $29.24 | $29.38 | $27.73 | 1,533 |
| 2020-01-22 | $29.29 | $29.43 | $29.29 | $29.37 | $27.73 | 2,003 |
| 2020-01-21 | $29.18 | $29.29 | $29.18 | $29.29 | $27.64 | 300 |
| 2020-01-17 | $29.30 | $29.32 | $29.25 | $29.27 | $27.63 | 3,000 |
| 2020-01-16 | $29.10 | $29.17 | $29.10 | $29.16 | $27.53 | 9,300 |
| 2020-01-15 | $29.11 | $29.11 | $29.01 | $29.01 | $27.38 | 1,500 |
| 2020-01-14 | $28.78 | $28.79 | $28.77 | $28.79 | $27.17 | 600 |
| 2020-01-13 | $28.77 | $28.80 | $28.75 | $28.80 | $27.19 | 4,700 |
| 2020-01-10 | $28.64 | $28.67 | $28.58 | $28.59 | $26.98 | 18,400 |
| 2020-01-09 | $28.57 | $28.57 | $28.56 | $28.56 | $26.96 | 786 |
| 2020-01-08 | $28.21 | $28.45 | $28.21 | $28.40 | $26.80 | 1,454 |
| 2020-01-07 | $28.33 | $28.33 | $28.24 | $28.25 | $26.67 | 1,400 |
| 2020-01-06 | $28.25 | $28.42 | $28.25 | $28.42 | $26.83 | 836 |
| 2020-01-03 | $28.46 | $28.48 | $28.41 | $28.41 | $26.82 | 1,400 |
| 2020-01-02 | $28.60 | $28.60 | $28.37 | $28.40 | $26.81 | 971 |
| 2019-12-31 | $28.53 | $28.57 | $28.49 | $28.57 | $26.96 | 1,237 |
| 2019-12-30 | $28.53 | $28.53 | $28.49 | $28.49 | $26.90 | 3,700 |
| 2019-12-27 | $28.61 | $28.64 | $28.61 | $28.63 | $27.03 | 3,200 |
| 2019-12-26 | $28.55 | $28.57 | $28.46 | $28.51 | $26.91 | 3,114 |
| 2019-12-24 | $28.47 | $28.53 | $28.47 | $28.50 | $26.90 | 2,200 |
| 2019-12-23 | $28.67 | $28.67 | $28.48 | $28.48 | $26.89 | 5,717 |
| 2019-12-20 | $28.53 | $28.63 | $28.53 | $28.59 | $26.99 | 1,300 |
| 2019-12-19 | $28.30 | $28.37 | $28.30 | $28.33 | $26.74 | 2,900 |
| 2019-12-18 | $28.11 | $28.16 | $28.11 | $28.16 | $26.58 | 2,000 |
| 2019-12-17 | $28.12 | $28.21 | $28.12 | $28.16 | $26.58 | 4,472 |
| 2019-12-16 | $28.11 | $28.21 | $28.11 | $28.19 | $26.61 | 2,900 |
| 2019-12-13 | $28.28 | $28.33 | $28.26 | $28.32 | $26.51 | 1,000 |
| 2019-12-12 | $28.22 | $28.44 | $28.18 | $28.22 | $26.41 | 3,168 |
| 2019-12-11 | $28.30 | $28.30 | $28.19 | $28.25 | $26.44 | 2,026 |
| 2019-12-10 | $28.30 | $28.32 | $28.22 | $28.22 | $26.42 | 4,400 |
| 2019-12-09 | $28.34 | $28.34 | $28.31 | $28.31 | $26.50 | 1,800 |
| 2019-12-06 | $28.31 | $28.35 | $28.28 | $28.28 | $26.47 | 1,500 |
| 2019-12-05 | $28.14 | $28.19 | $28.13 | $28.17 | $26.37 | 1,200 |
| 2019-12-04 | $28.11 | $28.21 | $28.11 | $28.21 | $26.41 | 2,100 |
| 2019-12-03 | $27.98 | $28.03 | $27.93 | $28.03 | $26.24 | 2,344 |
| 2019-12-02 | $27.97 | $28.07 | $27.97 | $28.07 | $26.28 | 1,255 |
| 2019-11-29 | $28.01 | $28.06 | $28.00 | $28.03 | $26.24 | 1,404 |
| 2019-11-27 | $28.00 | $28.11 | $28.00 | $28.09 | $26.30 | 2,300 |
| 2019-11-26 | $27.77 | $27.99 | $27.77 | $27.99 | $26.20 | 500 |
| 2019-11-25 | $27.72 | $27.73 | $27.63 | $27.72 | $25.95 | 4,500 |
| 2019-11-22 | $27.57 | $27.67 | $27.57 | $27.62 | $25.85 | 1,500 |
| 2019-11-21 | $27.83 | $27.83 | $27.63 | $27.63 | $25.87 | 871 |
| 2019-11-20 | $27.82 | $27.85 | $27.77 | $27.80 | $26.03 | 1,500 |
| 2019-11-19 | $27.76 | $27.80 | $27.73 | $27.73 | $25.96 | 2,535 |
| 2019-11-18 | $27.54 | $27.85 | $27.54 | $27.74 | $25.97 | 4,402 |
| 2019-11-15 | $27.57 | $27.65 | $27.56 | $27.64 | $25.87 | 2,263 |
| 2019-11-14 | $27.61 | $27.66 | $27.52 | $27.57 | $25.81 | 14,170 |
| 2019-11-13 | $27.52 | $27.61 | $27.52 | $27.61 | $25.85 | 3,000 |
| 2019-11-12 | $27.34 | $27.41 | $27.34 | $27.41 | $25.65 | 5,200 |
| 2019-11-11 | $27.34 | $27.34 | $27.30 | $27.31 | $25.57 | 800 |
| 2019-11-08 | $27.39 | $27.42 | $27.32 | $27.38 | $25.63 | 2,674 |
| 2019-11-07 | $27.54 | $27.54 | $27.34 | $27.36 | $25.61 | 4,494 |
| 2019-11-06 | $27.54 | $27.56 | $27.51 | $27.51 | $25.75 | 1,100 |
| 2019-11-05 | $27.30 | $27.41 | $27.30 | $27.36 | $25.61 | 7,524 |
| 2019-11-04 | $27.71 | $27.71 | $27.29 | $27.37 | $25.62 | 6,451 |
| 2019-11-01 | $27.64 | $27.74 | $27.58 | $27.58 | $25.82 | 3,598 |
| 2019-10-31 | $27.76 | $27.77 | $27.52 | $27.63 | $25.87 | 1,014 |
| 2019-10-30 | $27.48 | $27.62 | $27.48 | $27.60 | $25.84 | 1,007 |
| 2019-10-29 | $27.50 | $27.65 | $27.50 | $27.54 | $25.78 | 4,059 |
| 2019-10-28 | $27.56 | $27.59 | $27.45 | $27.45 | $25.70 | 2,178 |
| 2019-10-25 | $27.71 | $27.71 | $27.48 | $27.52 | $25.76 | 7,249 |
| 2019-10-24 | $27.56 | $27.68 | $27.56 | $27.67 | $25.90 | 8,500 |
| 2019-10-23 | $27.47 | $27.62 | $27.47 | $27.61 | $25.85 | 4,318 |
| 2019-10-22 | $27.85 | $27.85 | $27.55 | $27.56 | $25.80 | 5,618 |
| 2019-10-21 | $27.64 | $27.73 | $27.64 | $27.70 | $25.93 | 5,194 |
| 2019-10-18 | $27.70 | $27.72 | $27.69 | $27.69 | $25.92 | 332 |
| 2019-10-17 | $27.50 | $27.65 | $27.50 | $27.65 | $25.88 | 7,975 |
| 2019-10-16 | $27.44 | $27.52 | $27.41 | $27.48 | $25.72 | 6,317 |
| 2019-10-15 | $27.60 | $27.60 | $27.47 | $27.49 | $25.74 | 3,953 |
| 2019-10-14 | $27.61 | $27.67 | $27.55 | $27.58 | $25.82 | 6,616 |
| 2019-10-11 | $27.63 | $27.82 | $27.63 | $27.63 | $25.87 | 9,800 |
| 2019-10-10 | $27.66 | $27.74 | $27.66 | $27.69 | $25.92 | 1,800 |
| 2019-10-09 | $27.58 | $27.66 | $27.52 | $27.64 | $25.87 | 3,524 |
| 2019-10-08 | $27.53 | $27.66 | $27.46 | $27.46 | $25.71 | 5,219 |
| 2019-10-07 | $27.94 | $27.94 | $27.73 | $27.73 | $25.96 | 13,362 |
| 2019-10-04 | $27.66 | $27.91 | $27.66 | $27.91 | $26.13 | 8,500 |
| 2019-10-03 | $27.51 | $27.58 | $27.25 | $27.51 | $25.75 | 4,843 |
| 2019-10-02 | $27.66 | $27.66 | $27.25 | $27.30 | $25.56 | 6,949 |
| 2019-10-01 | $28.10 | $28.10 | $27.80 | $27.84 | $26.06 | 5,435 |
| 2019-09-30 | $27.98 | $28.07 | $27.98 | $28.01 | $26.22 | 1,400 |
| 2019-09-27 | $27.97 | $27.97 | $27.75 | $27.87 | $26.09 | 5,218 |
| 2019-09-26 | $27.91 | $27.98 | $27.87 | $27.93 | $26.15 | 2,700 |
| 2019-09-25 | $27.84 | $27.95 | $27.76 | $27.82 | $26.05 | 5,578 |
| 2019-09-24 | $27.88 | $27.92 | $27.71 | $27.76 | $25.99 | 9,112 |
| 2019-09-23 | $27.86 | $27.97 | $27.86 | $27.89 | $25.97 | 2,962 |
| 2019-09-20 | $27.95 | $27.99 | $27.86 | $27.86 | $25.95 | 3,202 |
| 2019-09-19 | $28.00 | $28.00 | $27.90 | $27.91 | $25.99 | 5,500 |
| 2019-09-18 | $27.93 | $28.01 | $27.72 | $27.90 | $25.98 | 7,093 |
| 2019-09-17 | $27.77 | $28.05 | $27.77 | $27.94 | $26.02 | 4,334 |
| 2019-09-16 | $27.74 | $27.87 | $27.74 | $27.80 | $25.89 | 6,700 |
| 2019-09-13 | $28.10 | $28.14 | $27.93 | $27.94 | $26.02 | 4,818 |
| 2019-09-12 | $28.17 | $28.22 | $28.14 | $28.14 | $26.21 | 3,600 |
| 2019-09-11 | $27.91 | $28.03 | $27.85 | $28.03 | $26.10 | 2,600 |
| 2019-09-10 | $28.06 | $28.06 | $27.71 | $27.82 | $25.91 | 10,100 |
| 2019-09-09 | $28.31 | $28.31 | $28.10 | $28.11 | $26.18 | 5,509 |
| 2019-09-06 | $28.18 | $28.25 | $28.15 | $28.20 | $26.27 | 5,100 |
| 2019-09-05 | $28.26 | $28.26 | $28.09 | $28.09 | $26.16 | 11,835 |
| 2019-09-04 | $28.16 | $28.24 | $27.99 | $28.24 | $26.30 | 14,123 |
| 2019-09-03 | $27.77 | $28.06 | $27.77 | $28.06 | $26.13 | 6,344 |
| 2019-08-30 | $28.01 | $28.04 | $27.85 | $27.95 | $26.03 | 4,549 |
| 2019-08-29 | $28.09 | $28.09 | $27.85 | $27.97 | $26.05 | 6,196 |
| 2019-08-28 | $27.71 | $27.95 | $27.71 | $27.93 | $26.01 | 7,767 |
| 2019-08-27 | $28.04 | $28.04 | $27.65 | $27.70 | $25.80 | 12,159 |
| 2019-08-26 | $27.81 | $27.89 | $27.70 | $27.84 | $25.93 | 5,399 |
| 2019-08-23 | $28.09 | $28.09 | $27.48 | $27.48 | $25.59 | 13,904 |
| 2019-08-22 | $27.97 | $28.11 | $27.86 | $28.05 | $26.12 | 14,907 |
| 2019-08-21 | $27.96 | $27.96 | $27.85 | $27.92 | $26.00 | 3,583 |
| 2019-08-20 | $28.16 | $28.16 | $27.83 | $27.83 | $25.92 | 5,368 |
| 2019-08-19 | $28.14 | $28.14 | $28.02 | $28.13 | $26.20 | 12,564 |
| 2019-08-16 | $27.76 | $27.94 | $27.76 | $27.94 | $26.03 | 5,004 |
| 2019-08-15 | $27.56 | $27.65 | $27.40 | $27.64 | $25.74 | 13,259 |
| 2019-08-14 | $27.69 | $27.69 | $27.30 | $27.32 | $25.44 | 10,694 |
| 2019-08-13 | $27.50 | $27.79 | $27.50 | $27.75 | $25.84 | 4,342 |
| 2019-08-12 | $27.56 | $27.62 | $27.44 | $27.49 | $25.60 | 7,291 |
| 2019-08-09 | $27.76 | $27.77 | $27.60 | $27.67 | $25.77 | 3,454 |
| 2019-08-08 | $27.46 | $27.76 | $27.30 | $27.76 | $25.86 | 10,008 |
| 2019-08-07 | $27.20 | $27.50 | $26.98 | $27.48 | $25.59 | 4,555 |
| 2019-08-06 | $27.01 | $27.26 | $27.01 | $27.22 | $25.35 | 8,733 |
| 2019-08-05 | $27.70 | $27.70 | $26.96 | $27.00 | $25.15 | 10,683 |
| 2019-08-02 | $27.65 | $27.65 | $27.53 | $27.63 | $25.73 | 3,848 |
| 2019-08-01 | $27.85 | $28.02 | $27.61 | $27.61 | $25.71 | 4,130 |
| 2019-07-31 | $27.96 | $27.96 | $27.53 | $27.63 | $25.73 | 8,342 |
| 2019-07-30 | $28.06 | $28.17 | $28.02 | $28.04 | $26.11 | 14,914 |
| 2019-07-29 | $28.00 | $28.11 | $28.00 | $28.10 | $26.17 | 6,088 |
| 2019-07-26 | $27.82 | $28.07 | $27.82 | $28.05 | $26.13 | 3,619 |
| 2019-07-25 | $27.65 | $27.71 | $27.60 | $27.62 | $25.72 | 2,600 |
| 2019-07-24 | $27.72 | $27.77 | $27.60 | $27.63 | $25.73 | 5,069 |
| 2019-07-23 | $27.80 | $27.80 | $27.66 | $27.76 | $25.85 | 4,112 |
| 2019-07-22 | $27.63 | $27.63 | $27.54 | $27.54 | $25.65 | 1,795 |
| 2019-07-19 | $27.78 | $27.87 | $27.64 | $27.64 | $25.74 | 20,952 |
| 2019-07-18 | $27.70 | $27.90 | $27.70 | $27.83 | $25.92 | 5,569 |
| 2019-07-17 | $27.62 | $27.62 | $27.54 | $27.58 | $25.68 | 2,402 |
| 2019-07-16 | $27.62 | $27.62 | $27.54 | $27.58 | $25.69 | 4,808 |
| 2019-07-15 | $27.60 | $27.68 | $27.56 | $27.58 | $25.69 | 1,334 |
| 2019-07-12 | $27.60 | $27.60 | $27.51 | $27.56 | $25.67 | 5,324 |
| 2019-07-11 | $27.60 | $27.60 | $27.38 | $27.49 | $25.60 | 1,341 |
| 2019-07-10 | $27.47 | $27.55 | $27.47 | $27.53 | $25.64 | 4,687 |
| 2019-07-09 | $27.44 | $27.46 | $27.27 | $27.36 | $25.48 | 7,690 |
| 2019-07-08 | $27.52 | $27.53 | $27.44 | $27.50 | $25.61 | 19,552 |
| 2019-07-05 | $27.53 | $27.53 | $27.29 | $27.49 | $25.60 | 5,395 |
| 2019-07-03 | $27.38 | $27.64 | $27.38 | $27.64 | $25.74 | 6,455 |
| 2019-07-02 | $27.08 | $27.21 | $27.06 | $27.21 | $25.34 | 6,128 |
| 2019-07-01 | $27.09 | $27.09 | $26.97 | $27.02 | $25.16 | 2,284 |
| 2019-06-28 | $26.95 | $26.95 | $26.85 | $26.88 | $25.03 | 3,674 |
| 2019-06-27 | $26.69 | $26.81 | $26.69 | $26.78 | $24.94 | 3,387 |
| 2019-06-26 | $26.95 | $26.95 | $26.78 | $26.78 | $24.94 | 3,635 |
| 2019-06-25 | $27.17 | $27.17 | $27.12 | $27.14 | $25.27 | 4,969 |
| 2019-06-24 | $27.24 | $27.24 | $27.09 | $27.09 | $25.23 | 3,751 |
| 2019-06-21 | $27.19 | $27.20 | $27.08 | $27.08 | $25.22 | 2,414 |
| 2019-06-20 | $27.09 | $27.22 | $27.09 | $27.22 | $25.35 | 22,997 |
| 2019-06-19 | $26.88 | $26.99 | $26.73 | $26.99 | $25.14 | 4,831 |
| 2019-06-18 | $27.13 | $27.13 | $26.85 | $26.85 | $25.01 | 2,977 |
| 2019-06-17 | $27.14 | $27.14 | $26.92 | $26.95 | $25.10 | 3,971 |
| 2019-06-14 | $27.26 | $27.30 | $27.24 | $27.26 | $25.23 | 5,766 |
| 2019-06-13 | $27.25 | $27.25 | $27.15 | $27.19 | $25.16 | 2,670 |
| 2019-06-12 | $27.30 | $27.30 | $27.21 | $27.21 | $25.18 | 656 |
| 2019-06-11 | $27.17 | $27.18 | $27.09 | $27.17 | $25.15 | 5,460 |
| 2019-06-10 | $27.21 | $27.21 | $27.01 | $27.07 | $25.05 | 3,393 |
| 2019-06-07 | $27.00 | $27.24 | $27.00 | $27.13 | $25.12 | 4,867 |
| 2019-06-06 | $26.63 | $26.89 | $26.63 | $26.87 | $24.87 | 12,159 |
| 2019-06-05 | $26.51 | $26.62 | $26.50 | $26.62 | $24.64 | 1,904 |
| 2019-06-04 | $26.25 | $26.31 | $26.25 | $26.31 | $24.35 | 732 |
| 2019-06-03 | $25.88 | $26.07 | $25.88 | $26.07 | $24.13 | 3,087 |
| 2019-05-31 | $25.74 | $25.82 | $25.72 | $25.74 | $23.82 | 5,507 |
| 2019-05-30 | $25.82 | $25.98 | $25.82 | $25.98 | $24.05 | 22,603 |
| 2019-05-29 | $26.00 | $26.00 | $25.87 | $25.89 | $23.96 | 1,624 |
| 2019-05-28 | $26.74 | $26.74 | $26.16 | $26.16 | $24.22 | 15,187 |
| 2019-05-24 | $26.57 | $26.66 | $26.50 | $26.61 | $24.63 | 1,208 |
| 2019-05-23 | $26.66 | $26.76 | $26.65 | $26.69 | $24.70 | 2,778 |
| 2019-05-22 | $26.69 | $26.80 | $26.69 | $26.80 | $24.81 | 6,012 |
| 2019-05-21 | $27.99 | $27.99 | $26.65 | $26.70 | $24.72 | 7,392 |
| 2019-05-20 | $26.74 | $26.77 | $26.68 | $26.68 | $24.70 | 1,566 |
| 2019-05-17 | $26.77 | $26.91 | $26.77 | $26.85 | $24.85 | 4,221 |
| 2019-05-16 | $26.95 | $26.98 | $26.86 | $26.86 | $24.86 | 1,308 |
| 2019-05-15 | $26.75 | $26.76 | $26.72 | $26.74 | $24.75 | 8,324 |
| 2019-05-14 | $26.65 | $26.66 | $26.57 | $26.57 | $24.59 | 5,535 |
| 2019-05-13 | $26.33 | $26.41 | $26.33 | $26.41 | $24.44 | 422 |
| 2019-05-10 | $26.33 | $26.60 | $26.20 | $26.60 | $24.62 | 1,013 |
| 2019-05-09 | $26.54 | $26.54 | $26.23 | $26.39 | $24.42 | 3,799 |
| 2019-05-08 | $26.34 | $26.49 | $26.34 | $26.44 | $24.47 | 864 |
| 2019-05-07 | $26.65 | $26.70 | $26.30 | $26.41 | $24.45 | 2,456 |
| 2019-05-06 | $26.62 | $26.66 | $26.56 | $26.66 | $24.67 | 1,055 |
| 2019-05-03 | $26.70 | $26.70 | $26.67 | $26.67 | $24.68 | 501 |
| 2019-05-02 | $26.55 | $26.55 | $26.35 | $26.45 | $24.48 | 1,572 |
| 2019-05-01 | $26.73 | $26.73 | $26.50 | $26.50 | $24.53 | 1,492 |
| 2019-04-30 | $26.64 | $26.77 | $26.64 | $26.77 | $24.77 | 1,219 |
| 2019-04-29 | $26.42 | $26.47 | $26.41 | $26.47 | $24.50 | 1,099 |
| 2019-04-26 | $26.44 | $26.47 | $26.42 | $26.42 | $24.46 | 12,083 |
| 2019-04-25 | $26.19 | $26.20 | $26.12 | $26.19 | $24.24 | 2,539 |
| 2019-04-24 | $26.35 | $26.35 | $26.35 | $26.35 | $24.38 | 94 |
| 2019-04-23 | $26.25 | $26.34 | $26.25 | $26.32 | $24.36 | 1,175 |
| 2019-04-22 | $26.18 | $26.23 | $26.18 | $26.23 | $24.28 | 328 |
| 2019-04-18 | $26.12 | $26.19 | $26.12 | $26.19 | $24.24 | 575 |
| 2019-04-17 | $26.17 | $26.17 | $26.17 | $26.17 | $24.22 | 412 |
| 2019-04-16 | $26.12 | $26.12 | $26.05 | $26.05 | $24.11 | 812 |
| 2019-04-15 | $26.13 | $26.17 | $26.12 | $26.17 | $24.22 | 535 |
| 2019-04-12 | $26.01 | $26.01 | $25.99 | $26.01 | $24.07 | 562 |
| 2019-04-11 | $25.91 | $25.95 | $25.91 | $25.95 | $24.02 | 102 |
| 2019-04-10 | $25.93 | $25.93 | $25.93 | $25.93 | $24.00 | 0 |
| 2019-04-09 | $25.79 | $25.82 | $25.79 | $25.82 | $23.90 | 1,332 |
| 2019-04-08 | $25.89 | $25.89 | $25.81 | $25.86 | $23.93 | 1,535 |
| 2019-04-05 | $25.82 | $25.82 | $25.82 | $25.82 | $23.89 | 341 |
| 2019-04-04 | $25.73 | $25.73 | $25.73 | $25.73 | $23.81 | 0 |
| 2019-04-03 | $25.70 | $25.74 | $25.58 | $25.58 | $23.68 | 2,104 |
| 2019-04-02 | $25.76 | $25.79 | $25.72 | $25.79 | $23.87 | 946 |
| 2019-04-01 | $25.90 | $25.90 | $25.82 | $25.82 | $23.90 | 173 |
| 2019-03-29 | $25.77 | $25.89 | $25.77 | $25.89 | $23.96 | 1,194 |
| 2019-03-28 | $25.65 | $25.74 | $25.65 | $25.74 | $23.82 | 212 |
| 2019-03-27 | $25.59 | $25.59 | $25.59 | $25.59 | $23.68 | 11 |
| 2019-03-26 | $25.68 | $25.68 | $25.68 | $25.68 | $23.77 | 3 |
| 2019-03-25 | $25.37 | $25.48 | $25.37 | $25.48 | $23.58 | 589 |
| 2019-03-22 | $25.42 | $25.42 | $25.42 | $25.42 | $23.53 | 77 |
| 2019-03-21 | $25.41 | $25.41 | $25.41 | $25.41 | $23.52 | 24 |
| 2019-03-20 | $25.07 | $25.16 | $25.07 | $25.07 | $23.20 | 817 |
| 2019-03-19 | $25.66 | $25.66 | $25.21 | $25.21 | $23.23 | 1,445 |
| 2019-03-18 | $25.29 | $25.29 | $25.28 | $25.28 | $23.30 | 1,165 |
| 2019-03-15 | $25.26 | $25.28 | $25.22 | $25.22 | $23.24 | 3,595 |
| 2019-03-14 | $25.05 | $25.09 | $25.05 | $25.09 | $23.13 | 120 |
| 2019-03-13 | $25.15 | $25.16 | $25.11 | $25.11 | $23.14 | 710 |
| 2019-03-12 | $24.98 | $25.06 | $24.93 | $24.98 | $23.02 | 9,349 |
| 2019-03-11 | $24.93 | $25.02 | $24.93 | $25.02 | $23.06 | 409 |
| 2019-03-08 | $24.64 | $24.70 | $24.64 | $24.70 | $22.76 | 279 |
| 2019-03-07 | $24.80 | $24.80 | $24.77 | $24.77 | $22.83 | 200 |
| 2019-03-06 | $24.86 | $24.89 | $24.86 | $24.89 | $22.94 | 625 |
| 2019-03-05 | $24.89 | $24.93 | $24.89 | $24.93 | $22.97 | 435 |
| 2019-03-04 | $24.97 | $24.97 | $24.74 | $24.91 | $22.96 | 1,187 |
| 2019-03-01 | $24.97 | $24.97 | $24.97 | $24.97 | $23.02 | 40 |
| 2019-02-28 | $24.92 | $24.92 | $24.88 | $24.88 | $22.93 | 505 |
| 2019-02-27 | $24.72 | $24.72 | $24.72 | $24.72 | $22.78 | 0 |
| 2019-02-26 | $25.12 | $25.12 | $24.76 | $24.76 | $22.82 | 1,582 |
| 2019-02-25 | $24.85 | $24.86 | $24.73 | $24.73 | $22.79 | 2,146 |
| 2019-02-22 | $24.75 | $24.94 | $24.75 | $24.91 | $22.96 | 1,299 |
| 2019-02-21 | $25.08 | $25.13 | $25.08 | $25.13 | $23.16 | 320 |
| 2019-02-20 | $25.01 | $25.01 | $25.01 | $25.01 | $23.05 | 0 |
| 2019-02-19 | $24.90 | $24.90 | $24.90 | $24.90 | $22.95 | 2 |
| 2019-02-15 | $24.89 | $24.89 | $24.89 | $24.89 | $22.94 | 55 |
| 2019-02-14 | $24.72 | $24.81 | $24.70 | $24.70 | $22.76 | 821 |
| 2019-02-13 | $24.95 | $24.95 | $24.95 | $24.95 | $22.99 | 13 |
| 2019-02-12 | $24.94 | $24.94 | $24.92 | $24.92 | $22.96 | 120 |
| 2019-02-11 | $24.73 | $24.73 | $24.73 | $24.73 | $22.80 | 0 |
| 2019-02-08 | $24.63 | $24.63 | $24.63 | $24.63 | $22.70 | 3 |
| 2019-02-07 | $24.54 | $24.54 | $24.52 | $24.52 | $22.60 | 103 |
| 2019-02-06 | $24.57 | $24.57 | $24.57 | $24.57 | $22.65 | 25 |
| 2019-02-05 | $24.60 | $24.60 | $24.60 | $24.60 | $22.67 | 0 |
| 2019-02-04 | $24.56 | $24.56 | $24.56 | $24.56 | $22.63 | 1 |
| 2019-02-01 | $24.46 | $24.46 | $24.46 | $24.46 | $22.54 | 147 |
| 2019-01-31 | $24.10 | $24.54 | $24.10 | $24.54 | $22.62 | 201 |
| 2019-01-30 | $24.13 | $24.14 | $24.11 | $24.11 | $22.22 | 620 |
| 2019-01-29 | $23.91 | $23.91 | $23.91 | $23.91 | $22.04 | 5,031 |
| 2019-01-28 | $23.83 | $23.83 | $23.83 | $23.83 | $21.97 | 35 |
| 2019-01-25 | $24.04 | $24.04 | $23.80 | $23.80 | $21.93 | 856 |
| 2019-01-24 | $24.06 | $24.06 | $23.77 | $23.77 | $21.91 | 333 |
| 2019-01-23 | $23.90 | $24.06 | $23.90 | $24.06 | $22.18 | 217 |
| 2019-01-22 | $23.91 | $23.91 | $23.83 | $23.83 | $21.96 | 125 |
| 2019-01-18 | $24.03 | $24.03 | $24.03 | $24.03 | $22.14 | 21 |
| 2019-01-17 | $23.79 | $23.79 | $23.77 | $23.77 | $21.91 | 100 |
| 2019-01-16 | $23.69 | $23.69 | $23.63 | $23.63 | $21.78 | 117 |
| 2019-01-15 | $23.72 | $23.76 | $23.72 | $23.76 | $21.89 | 556 |
| 2019-01-14 | $23.62 | $23.62 | $23.52 | $23.56 | $21.71 | 1,405 |
| 2019-01-11 | $23.58 | $23.67 | $23.58 | $23.67 | $21.81 | 947 |
| 2019-01-10 | $23.57 | $23.59 | $23.57 | $23.59 | $21.75 | 501 |
| 2019-01-09 | $23.59 | $23.59 | $23.59 | $23.59 | $21.74 | 0 |
| 2019-01-08 | $23.49 | $23.59 | $23.49 | $23.59 | $21.74 | 1,200 |
| 2019-01-07 | $23.49 | $23.49 | $23.35 | $23.35 | $21.52 | 8,680 |
| 2019-01-04 | $23.32 | $23.32 | $23.32 | $23.32 | $21.49 | 8,000 |
| 2019-01-03 | $22.86 | $22.86 | $22.86 | $22.86 | $21.07 | 620 |
| 2019-01-02 | $23.00 | $23.00 | $22.94 | $22.97 | $21.17 | 2,860 |
| 2018-12-31 | $23.07 | $23.07 | $22.97 | $23.02 | $21.21 | 8,131 |
| 2018-12-28 | $23.05 | $23.15 | $22.97 | $22.97 | $21.17 | 2,816 |
| 2018-12-27 | $22.95 | $22.95 | $22.95 | $22.95 | $21.16 | 0 |
| 2018-12-26 | $22.81 | $22.81 | $22.81 | $22.81 | $21.02 | 42 |
| 2018-12-24 | $22.54 | $22.54 | $22.54 | $22.54 | $20.77 | 183 |
| 2018-12-21 | $23.49 | $23.49 | $22.86 | $22.93 | $21.13 | 2,524 |
| 2018-12-20 | $23.09 | $23.09 | $23.09 | $23.09 | $21.28 | 65 |
| 2018-12-19 | $23.82 | $23.82 | $23.58 | $23.58 | $21.73 | 280 |
| 2018-12-18 | $24.45 | $24.45 | $23.72 | $23.77 | $21.91 | 356 |
| 2018-12-17 | $23.95 | $23.95 | $23.95 | $23.95 | $22.07 | 235 |
| 2018-12-14 | $25.08 | $25.08 | $24.84 | $24.84 | $22.56 | 310 |
| 2018-12-13 | $25.25 | $25.25 | $25.25 | $25.25 | $22.94 | 0 |
| 2018-12-12 | $25.13 | $25.13 | $25.13 | $25.13 | $22.82 | 0 |
| 2018-12-11 | $25.28 | $25.28 | $25.10 | $25.13 | $22.82 | 3,060 |
| 2018-12-10 | $25.77 | $25.77 | $24.65 | $24.98 | $22.69 | 7,700 |
| 2018-12-07 | $25.18 | $25.18 | $24.98 | $24.98 | $22.68 | 566 |
| 2018-12-06 | $25.15 | $25.15 | $24.97 | $24.97 | $22.68 | 401 |
| 2018-12-04 | $25.74 | $25.74 | $25.74 | $25.74 | $23.38 | 57 |
| 2018-12-03 | $26.00 | $26.00 | $25.74 | $25.74 | $23.38 | 1,280 |
| 2018-11-30 | $25.63 | $25.63 | $25.63 | $25.63 | $23.28 | 2 |
| 2018-11-29 | $25.65 | $25.65 | $25.63 | $25.63 | $23.28 | 430 |
| 2018-11-28 | $25.31 | $25.46 | $25.31 | $25.46 | $23.12 | 1,360 |
| 2018-11-27 | $25.11 | $25.11 | $25.11 | $25.11 | $22.81 | 0 |
| 2018-11-26 | $25.20 | $25.23 | $25.11 | $25.11 | $22.81 | 2,027 |
| 2018-11-23 | $25.26 | $25.26 | $25.26 | $25.26 | $22.94 | 0 |
| 2018-11-21 | $25.30 | $25.30 | $25.26 | $25.26 | $22.94 | 628 |
| 2018-11-20 | $25.56 | $25.65 | $25.30 | $25.30 | $22.98 | 1,754 |
| 2018-11-19 | $25.82 | $25.84 | $25.62 | $25.62 | $23.27 | 2,372 |
| 2018-11-16 | $25.69 | $25.76 | $25.58 | $25.76 | $23.40 | 10,736 |
| 2018-11-15 | $25.39 | $25.52 | $25.39 | $25.52 | $23.18 | 1,230 |
| 2018-11-14 | $26.20 | $26.20 | $25.54 | $25.65 | $23.30 | 4,601 |
| 2018-11-13 | $25.74 | $25.74 | $25.74 | $25.74 | $23.38 | 316 |
| 2018-11-12 | $26.06 | $26.06 | $25.81 | $25.84 | $23.47 | 2,135 |
| 2018-11-09 | $25.89 | $26.06 | $25.89 | $26.04 | $23.65 | 4,201 |
| 2018-11-08 | $25.50 | $25.50 | $25.50 | $25.50 | $23.16 | 0 |
| 2018-11-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.16 | 72 |
| 2018-11-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.16 | 400 |
| 2018-11-05 | $25.14 | $25.14 | $25.14 | $25.14 | $22.83 | 10,020 |
| 2018-11-02 | $25.32 | $25.32 | $25.32 | $25.32 | $23.00 | 0 |
| 2018-11-01 | $25.30 | $25.32 | $25.30 | $25.32 | $23.00 | 280 |
| 2018-10-31 | $25.15 | $25.15 | $25.15 | $25.15 | $22.84 | 588 |
| 2018-10-30 | $25.26 | $25.26 | $25.26 | $25.26 | $22.94 | 111 |
| 2018-10-29 | $24.95 | $24.95 | $24.67 | $24.67 | $22.41 | 1,004 |
| 2018-10-26 | $24.84 | $24.84 | $24.66 | $24.66 | $22.40 | 410 |
| 2018-10-25 | $25.05 | $25.05 | $25.05 | $25.05 | $22.75 | 104 |
| 2018-10-24 | $24.88 | $24.88 | $24.88 | $24.88 | $22.60 | 3 |
| 2018-10-23 | $24.88 | $24.88 | $24.88 | $24.88 | $22.60 | 300 |
| 2018-10-22 | $24.91 | $24.97 | $24.91 | $24.97 | $22.68 | 383 |
| 2018-10-19 | $24.64 | $24.64 | $24.64 | $24.64 | $22.38 | 0 |
| 2018-10-18 | $24.64 | $24.64 | $24.64 | $24.64 | $22.38 | 0 |
| 2018-10-17 | $24.64 | $24.64 | $24.64 | $24.64 | $22.38 | 31 |
| 2018-10-16 | $24.64 | $24.64 | $24.64 | $24.64 | $22.38 | 400 |
| 2018-10-15 | $24.05 | $24.05 | $24.05 | $24.05 | $21.84 | 0 |
| 2018-10-12 | $24.12 | $24.12 | $24.05 | $24.05 | $21.84 | 3,131 |
| 2018-10-11 | $24.46 | $24.46 | $24.36 | $24.36 | $22.13 | 670 |
| 2018-10-10 | $25.06 | $25.06 | $25.06 | $25.06 | $22.76 | 0 |
| 2018-10-09 | $25.06 | $25.06 | $25.06 | $25.06 | $22.76 | 2 |
| 2018-10-08 | $24.74 | $25.06 | $24.74 | $25.06 | $22.76 | 3,567 |
| 2018-10-05 | $24.81 | $24.81 | $24.81 | $24.81 | $22.53 | 818 |
| 2018-10-04 | $24.72 | $24.72 | $24.72 | $24.72 | $22.45 | 200 |
| 2018-10-03 | $25.07 | $25.07 | $25.07 | $25.07 | $22.77 | 158 |
| 2018-10-02 | $24.97 | $24.97 | $24.97 | $24.97 | $22.68 | 7 |
| 2018-10-01 | $24.88 | $24.91 | $24.87 | $24.87 | $22.59 | 2,000 |
| 2018-09-28 | $25.10 | $25.10 | $25.10 | $25.10 | $22.80 | 85 |
| 2018-09-27 | $25.10 | $25.10 | $25.10 | $25.10 | $22.80 | 5 |
| 2018-09-26 | $25.10 | $25.10 | $25.10 | $25.10 | $22.80 | 100 |
| 2018-09-25 | $25.44 | $25.44 | $25.44 | $25.44 | $22.86 | 1 |
| 2018-09-24 | $25.44 | $25.44 | $25.44 | $25.44 | $22.86 | 200 |
| 2018-09-21 | $25.57 | $25.57 | $25.57 | $25.57 | $22.97 | 6 |
| 2018-09-20 | $25.57 | $25.57 | $25.57 | $25.57 | $22.97 | 500 |
| 2018-09-19 | $25.28 | $25.28 | $25.28 | $25.28 | $22.71 | 30 |
| 2018-09-18 | $25.41 | $25.41 | $25.41 | $25.41 | $22.83 | 245 |
| 2018-09-17 | $25.56 | $25.56 | $25.56 | $25.56 | $22.96 | 150 |
| 2018-09-14 | $25.44 | $25.44 | $25.44 | $25.44 | $22.86 | 0 |
| 2018-09-13 | $25.44 | $25.44 | $25.44 | $25.44 | $22.86 | 0 |
| 2018-09-12 | $25.44 | $25.44 | $25.44 | $25.44 | $22.86 | 0 |
| 2018-09-11 | $25.44 | $25.44 | $25.44 | $25.44 | $22.86 | 0 |
| 2018-09-10 | $25.44 | $25.44 | $25.44 | $25.44 | $22.86 | 500 |
| 2018-09-07 | $25.31 | $25.31 | $25.31 | $25.31 | $22.74 | 0 |
| 2018-09-06 | $25.31 | $25.31 | $25.31 | $25.31 | $22.74 | 500 |
| 2018-09-05 | $25.04 | $25.17 | $25.04 | $25.17 | $22.61 | 1,006 |
| 2018-09-04 | $24.96 | $24.96 | $24.96 | $24.96 | $22.42 | 0 |
| 2018-08-31 | $24.96 | $24.96 | $24.96 | $24.96 | $22.42 | 725 |
| 2018-08-30 | $25.07 | $25.07 | $25.02 | $25.02 | $22.48 | 730 |
| 2018-08-29 | $25.08 | $25.08 | $25.08 | $25.08 | $22.53 | 540 |
| 2018-08-28 | $25.08 | $25.08 | $25.08 | $25.08 | $22.53 | 120 |
| 2018-08-27 | $25.16 | $25.17 | $25.16 | $25.17 | $22.61 | 600 |
| 2018-08-24 | $25.18 | $25.18 | $25.18 | $25.18 | $22.62 | 0 |
| 2018-08-23 | $25.18 | $25.18 | $25.18 | $25.18 | $22.62 | 0 |
| 2018-08-22 | $25.18 | $25.18 | $25.18 | $25.18 | $22.62 | 200 |
| 2018-08-21 | $25.39 | $25.39 | $25.34 | $25.34 | $22.77 | 649 |
| 2018-08-20 | $25.39 | $25.57 | $25.39 | $25.57 | $22.97 | 1,279 |
| 2018-08-17 | $25.35 | $25.41 | $25.35 | $25.41 | $22.83 | 3,556 |
| 2018-08-16 | $25.36 | $25.36 | $25.36 | $25.36 | $22.78 | 248 |
| 2018-08-15 | $25.07 | $25.07 | $25.07 | $25.07 | $22.52 | 532 |
| 2018-08-14 | $25.03 | $25.03 | $25.03 | $25.03 | $22.49 | 500 |
| 2018-08-13 | $24.93 | $24.93 | $24.93 | $24.93 | $22.40 | 3,000 |
| 2018-08-10 | $25.15 | $25.15 | $25.15 | $25.15 | $22.60 | 21 |
| 2018-08-09 | $25.15 | $25.15 | $25.15 | $25.15 | $22.60 | 0 |
| 2018-08-08 | $25.53 | $25.53 | $25.15 | $25.15 | $22.60 | 351 |
| 2018-08-07 | $25.24 | $25.24 | $25.24 | $25.24 | $22.67 | 206 |
| 2018-08-06 | $25.20 | $25.20 | $25.20 | $25.20 | $22.64 | 1 |
| 2018-08-03 | $25.20 | $25.20 | $25.20 | $25.20 | $22.64 | 501 |
| 2018-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.46 | 640 |
| 2018-08-01 | $24.87 | $24.87 | $24.85 | $24.85 | $22.33 | 1,109 |
| 2018-07-31 | $24.84 | $24.84 | $24.84 | $24.84 | $22.32 | 40 |
| 2018-07-30 | $24.77 | $24.84 | $24.77 | $24.84 | $22.32 | 243 |
| 2018-07-27 | $25.19 | $25.19 | $25.19 | $25.19 | $22.63 | 151 |
| 2018-07-26 | $24.99 | $24.99 | $24.99 | $24.99 | $22.45 | 157 |
| 2018-07-25 | $24.98 | $24.98 | $24.71 | $24.71 | $22.20 | 915 |
| 2018-07-24 | $24.68 | $24.68 | $24.65 | $24.65 | $22.15 | 264 |
| 2018-07-23 | $24.72 | $24.72 | $24.72 | $24.72 | $22.21 | 16 |
| 2018-07-20 | $24.72 | $24.72 | $24.72 | $24.72 | $22.21 | 81 |
| 2018-07-19 | $24.72 | $24.72 | $24.72 | $24.72 | $22.21 | 0 |
| 2018-07-18 | $24.72 | $24.72 | $24.72 | $24.72 | $22.21 | 630 |
| 2018-07-17 | $24.60 | $24.60 | $24.60 | $24.60 | $22.10 | 15 |
| 2018-07-16 | $24.60 | $24.60 | $24.60 | $24.60 | $22.10 | 100 |
| 2018-07-13 | $24.88 | $24.88 | $24.88 | $24.88 | $22.35 | 406 |
| 2018-07-12 | $24.90 | $24.90 | $24.89 | $24.89 | $22.36 | 1,150 |
| 2018-07-11 | $24.83 | $24.83 | $24.83 | $24.83 | $22.31 | 400 |
| 2018-07-10 | $24.82 | $24.82 | $24.82 | $24.82 | $22.30 | 400 |
| 2018-07-09 | $24.71 | $24.71 | $24.71 | $24.71 | $22.20 | 100 |
| 2018-07-06 | $24.26 | $24.26 | $24.26 | $24.26 | $21.80 | 0 |
| 2018-07-05 | $24.26 | $24.26 | $24.26 | $24.26 | $21.80 | 0 |
| 2018-07-03 | $24.26 | $24.26 | $24.26 | $24.26 | $21.80 | 2 |
| 2018-07-02 | $24.26 | $24.26 | $24.26 | $24.26 | $21.80 | 13,005 |
| 2018-06-29 | $24.26 | $24.26 | $24.26 | $24.26 | $21.80 | 2 |
| 2018-06-28 | $24.26 | $24.26 | $24.26 | $24.26 | $21.80 | 400 |
| 2018-06-27 | $24.54 | $24.54 | $24.54 | $24.54 | $22.05 | 110 |
| 2018-06-26 | $24.56 | $24.56 | $24.54 | $24.54 | $22.05 | 13,130 |
| 2018-06-25 | $24.60 | $24.60 | $24.60 | $24.60 | $21.96 | 100 |
| 2018-06-22 | $24.60 | $24.60 | $24.60 | $24.60 | $21.96 | 500 |
| 2018-06-21 | $24.55 | $24.55 | $24.55 | $24.55 | $21.91 | 0 |
| 2018-06-20 | $24.55 | $24.55 | $24.55 | $24.55 | $21.91 | 0 |
| 2018-06-19 | $24.42 | $24.55 | $24.42 | $24.55 | $21.91 | 1,976 |
| 2018-06-18 | $24.11 | $24.11 | $24.11 | $24.11 | $21.52 | 0 |
| 2018-06-15 | $24.11 | $24.11 | $24.11 | $24.11 | $21.52 | 0 |
| 2018-06-14 | $24.11 | $24.11 | $24.11 | $24.11 | $21.52 | 0 |
| 2018-06-13 | $24.11 | $24.11 | $24.11 | $24.11 | $21.52 | 1 |
| 2018-06-12 | $24.11 | $24.11 | $24.11 | $24.11 | $21.52 | 200 |
| 2018-06-11 | $24.08 | $24.08 | $24.08 | $24.08 | $21.49 | 0 |
| 2018-06-08 | $24.08 | $24.08 | $24.08 | $24.08 | $21.49 | 1,506 |
| 2018-06-07 | $23.90 | $23.90 | $23.90 | $23.90 | $21.33 | 100 |
| 2018-06-06 | $23.66 | $23.71 | $23.66 | $23.71 | $21.16 | 2,100 |
| 2018-06-05 | $23.63 | $23.63 | $23.63 | $23.63 | $21.09 | 0 |
| 2018-06-04 | $23.63 | $23.63 | $23.63 | $23.63 | $21.09 | 0 |
| 2018-06-01 | $23.63 | $23.63 | $23.63 | $23.63 | $21.09 | 0 |
| 2018-05-31 | $23.63 | $23.63 | $23.63 | $23.63 | $21.09 | 300 |
| 2018-05-30 | $23.70 | $23.70 | $23.70 | $23.70 | $21.15 | 0 |
| 2018-05-29 | $23.80 | $23.80 | $23.70 | $23.70 | $21.15 | 375 |
| 2018-05-25 | $23.87 | $23.87 | $23.87 | $23.87 | $21.30 | 400 |
| 2018-05-24 | $23.67 | $23.67 | $23.67 | $23.67 | $21.13 | 0 |
| 2018-05-23 | $23.67 | $23.67 | $23.67 | $23.67 | $21.13 | 0 |
| 2018-05-22 | $23.67 | $23.67 | $23.67 | $23.67 | $21.13 | 0 |
| 2018-05-21 | $23.74 | $23.75 | $23.67 | $23.67 | $21.13 | 398 |
| 2018-05-18 | $23.63 | $23.63 | $23.63 | $23.63 | $21.09 | 0 |
| 2018-05-17 | $23.63 | $23.63 | $23.63 | $23.63 | $21.09 | 0 |
| 2018-05-16 | $23.63 | $23.63 | $23.63 | $23.63 | $21.09 | 0 |
| 2018-05-15 | $23.63 | $23.63 | $23.63 | $23.63 | $21.09 | 50 |
| 2018-05-14 | $23.63 | $23.63 | $23.63 | $23.63 | $21.09 | 0 |
| 2018-05-11 | $23.63 | $23.63 | $23.63 | $23.63 | $21.09 | 202 |
| 2018-05-10 | $23.58 | $23.58 | $23.58 | $23.58 | $21.04 | 0 |
| 2018-05-09 | $23.58 | $23.58 | $23.58 | $23.58 | $21.04 | 0 |
| 2018-05-08 | $23.58 | $23.58 | $23.58 | $23.58 | $21.04 | 100 |
| 2018-05-07 | $23.66 | $23.66 | $23.66 | $23.66 | $21.12 | 200 |
| 2018-05-04 | $23.70 | $23.70 | $23.70 | $23.70 | $21.15 | 480 |
| 2018-05-03 | $24.01 | $24.01 | $24.01 | $24.01 | $21.43 | 0 |
| 2018-05-02 | $24.01 | $24.01 | $24.01 | $24.01 | $21.43 | 0 |
| 2018-05-01 | $24.01 | $24.01 | $24.01 | $24.01 | $21.43 | 20 |
| 2018-04-30 | $24.01 | $24.01 | $24.01 | $24.01 | $21.43 | 100 |
| 2018-04-27 | $24.03 | $24.05 | $24.03 | $24.05 | $21.47 | 2,000 |
| 2018-04-26 | $24.06 | $24.06 | $23.90 | $23.90 | $21.33 | 300 |
| 2018-04-25 | $24.72 | $24.72 | $24.72 | $24.72 | $22.06 | 0 |
| 2018-04-24 | $24.72 | $24.72 | $24.72 | $24.72 | $22.06 | 0 |
| 2018-04-23 | $24.72 | $24.72 | $24.72 | $24.72 | $22.06 | 0 |
| 2018-04-20 | $24.72 | $24.72 | $24.72 | $24.72 | $22.06 | 500 |
| 2018-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 100 |
| 2018-04-18 | $25.20 | $25.20 | $25.18 | $25.18 | $22.47 | 253 |
| 2018-04-17 | $25.06 | $25.06 | $25.06 | $25.06 | $22.37 | 0 |
| 2018-04-16 | $25.06 | $25.06 | $25.06 | $25.06 | $22.37 | 0 |
| 2018-04-13 | $25.06 | $25.06 | $25.06 | $25.06 | $22.37 | 750 |
| 2018-04-12 | $25.03 | $25.03 | $25.00 | $25.00 | $22.31 | 816 |
| 2018-04-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 54 |
| 2018-04-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.31 | 200 |
| 2018-04-09 | $25.24 | $25.24 | $24.85 | $24.87 | $22.20 | 3,639 |
| 2018-04-06 | $24.90 | $24.90 | $24.90 | $24.90 | $22.22 | 105 |
| 2018-04-05 | $24.48 | $24.48 | $24.48 | $24.48 | $21.85 | 0 |
| 2018-04-04 | $24.48 | $24.48 | $24.48 | $24.48 | $21.85 | 0 |
| 2018-04-03 | $24.48 | $24.48 | $24.48 | $24.48 | $21.85 | 0 |
| 2018-04-02 | $24.51 | $24.51 | $24.48 | $24.48 | $21.85 | 885 |
| 2018-03-29 | $24.51 | $24.51 | $24.51 | $24.51 | $21.88 | 0 |
| 2018-03-28 | $24.51 | $24.51 | $24.51 | $24.51 | $21.88 | 0 |
| 2018-03-27 | $24.51 | $24.51 | $24.51 | $24.51 | $21.88 | 100 |
| 2018-03-26 | $24.37 | $24.37 | $24.37 | $24.37 | $21.75 | 930 |
| 2018-03-23 | $24.51 | $24.56 | $24.51 | $24.56 | $21.92 | 207 |
iShares Evolved U.S. Consumer Staples ETF (IECS) News Headlines
Recent iShares Evolved U.S. Consumer Staples ETF (IECS) News
Similar Companies to iShares Evolved U.S. Consumer Staples ETF (IECS) 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 | -- | -- | -- |