iShares Evolved U.S. Innovative Healthcare ETF (IEIH) Exchange: BATS
Data as of May 9, 2025
$34.13 ($0.00) 0.00%
iShares Evolved U.S. Innovative Healthcare ETF - Daily Information
Click for more stock information on iShares Evolved U.S. Innovative Healthcare ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.13 |
| Previous Close | $34.13 |
| High | $34.13 |
| Low | $34.13 |
| Adjusted Open | $34.13 |
| Previous Adjusted Close | $34.13 |
| Adjusted High | $34.13 |
| Adjusted Low | $34.13 |
About iShares Evolved U.S. Innovative Healthcare ETF (IEIH)
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 pharmaceutical and biotechnology 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 healthcare 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 healthcare 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 Innovative Healthcare Evolved Sector which have economic characteristics that have been historically correlated with companies traditionally defined as pharmaceutical and biotechnology 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 innovative healthcare 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. Innovative Healthcare ETF (IEIH)
Historical Stock Data for iShares Evolved U.S. Innovative Healthcare ETF (IEIH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 0 |
| 2022-08-24 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 0 |
| 2022-08-23 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 0 |
| 2022-08-22 | $34.01 | $34.13 | $34.01 | $34.13 | $34.13 | 7,023 |
| 2022-08-19 | $34.10 | $34.14 | $34.10 | $34.14 | $34.14 | 1,656 |
| 2022-08-18 | $34.26 | $34.26 | $34.14 | $34.14 | $34.14 | 1,177 |
| 2022-08-17 | $34.26 | $34.30 | $34.13 | $34.13 | $34.13 | 1,106 |
| 2022-08-16 | $34.55 | $34.55 | $34.41 | $34.45 | $34.45 | 1,111 |
| 2022-08-15 | $34.34 | $34.68 | $34.34 | $34.68 | $34.68 | 1,491 |
| 2022-08-12 | $34.31 | $34.51 | $34.25 | $34.41 | $34.41 | 5,982 |
| 2022-08-11 | $34.52 | $34.68 | $34.15 | $34.15 | $34.15 | 3,169 |
| 2022-08-10 | $34.37 | $34.57 | $34.28 | $34.55 | $34.55 | 3,887 |
| 2022-08-09 | $34.26 | $34.26 | $34.00 | $34.10 | $34.10 | 1,734 |
| 2022-08-08 | $34.25 | $34.42 | $34.14 | $34.42 | $34.42 | 795 |
| 2022-08-05 | $33.76 | $34.12 | $33.76 | $34.12 | $34.12 | 3,406 |
| 2022-08-04 | $33.90 | $34.01 | $33.84 | $33.89 | $33.89 | 4,617 |
| 2022-08-03 | $33.40 | $33.90 | $33.40 | $33.78 | $33.78 | 3,786 |
| 2022-08-02 | $33.00 | $33.37 | $33.00 | $33.03 | $33.03 | 3,025 |
| 2022-08-01 | $33.36 | $33.36 | $32.99 | $32.99 | $32.99 | 3,633 |
| 2022-07-29 | $33.45 | $33.45 | $33.21 | $33.42 | $33.42 | 4,879 |
| 2022-07-28 | $33.79 | $33.80 | $33.40 | $33.59 | $33.59 | 6,370 |
| 2022-07-27 | $33.58 | $33.78 | $33.35 | $33.77 | $33.77 | 4,882 |
| 2022-07-26 | $33.34 | $33.77 | $33.34 | $33.58 | $33.58 | 4,913 |
| 2022-07-25 | $33.46 | $33.46 | $33.25 | $33.43 | $33.43 | 4,546 |
| 2022-07-22 | $33.74 | $33.84 | $33.23 | $33.30 | $33.30 | 2,492 |
| 2022-07-21 | $33.43 | $33.62 | $33.40 | $33.62 | $33.62 | 2,855 |
| 2022-07-20 | $33.59 | $33.81 | $33.43 | $33.51 | $33.51 | 3,904 |
| 2022-07-19 | $33.47 | $33.68 | $33.47 | $33.68 | $33.68 | 840 |
| 2022-07-18 | $34.01 | $34.06 | $33.20 | $33.20 | $33.20 | 4,077 |
| 2022-07-15 | $33.55 | $33.97 | $33.55 | $33.97 | $33.97 | 1,098 |
| 2022-07-14 | $33.24 | $33.48 | $33.24 | $33.48 | $33.48 | 2,066 |
| 2022-07-13 | $33.80 | $33.91 | $33.79 | $33.79 | $33.79 | 1,171 |
| 2022-07-12 | $33.78 | $33.93 | $33.70 | $33.83 | $33.83 | 2,998 |
| 2022-07-11 | $34.32 | $34.32 | $34.08 | $34.08 | $34.08 | 4,857 |
| 2022-07-08 | $34.41 | $34.44 | $34.40 | $34.40 | $34.40 | 4,106 |
| 2022-07-07 | $34.10 | $34.31 | $34.10 | $34.22 | $34.22 | 5,223 |
| 2022-07-06 | $33.80 | $34.00 | $33.66 | $33.82 | $33.82 | 5,515 |
| 2022-07-05 | $33.18 | $33.68 | $33.15 | $33.68 | $33.68 | 573 |
| 2022-07-01 | $32.90 | $33.41 | $32.90 | $33.39 | $33.39 | 1,667 |
| 2022-06-30 | $32.92 | $33.17 | $32.81 | $32.91 | $32.91 | 1,713 |
| 2022-06-29 | $32.85 | $33.18 | $32.85 | $33.11 | $33.11 | 1,830 |
| 2022-06-28 | $33.60 | $33.61 | $32.83 | $32.88 | $32.88 | 5,294 |
| 2022-06-27 | $33.55 | $33.80 | $33.50 | $33.61 | $33.61 | 4,607 |
| 2022-06-24 | $33.27 | $33.57 | $33.18 | $33.57 | $33.57 | 13,236 |
| 2022-06-23 | $32.35 | $32.96 | $32.32 | $32.96 | $32.96 | 2,300 |
| 2022-06-22 | $32.00 | $32.07 | $32.00 | $32.07 | $32.07 | 372 |
| 2022-06-21 | $31.01 | $31.56 | $31.01 | $31.52 | $31.52 | 5,594 |
| 2022-06-17 | $30.50 | $30.98 | $30.50 | $30.75 | $30.75 | 3,277 |
| 2022-06-16 | $29.90 | $30.11 | $29.89 | $30.11 | $30.11 | 2,251 |
| 2022-06-15 | $30.40 | $30.60 | $30.29 | $30.60 | $30.60 | 1,320 |
| 2022-06-14 | $30.22 | $30.22 | $29.89 | $30.11 | $30.11 | 4,715 |
| 2022-06-13 | $30.65 | $30.65 | $30.07 | $30.13 | $30.13 | 5,515 |
| 2022-06-10 | $31.31 | $31.31 | $31.10 | $31.11 | $31.11 | 3,123 |
| 2022-06-09 | $32.29 | $32.29 | $31.80 | $31.80 | $31.80 | 1,648 |
| 2022-06-08 | $33.11 | $33.19 | $32.84 | $32.86 | $32.78 | 1,697 |
| 2022-06-07 | $32.47 | $32.89 | $32.46 | $32.89 | $32.81 | 2,077 |
| 2022-06-06 | $32.60 | $32.60 | $32.15 | $32.24 | $32.16 | 4,356 |
| 2022-06-03 | $32.59 | $32.59 | $32.44 | $32.46 | $32.38 | 2,287 |
| 2022-06-02 | $31.80 | $32.38 | $31.80 | $32.38 | $32.30 | 2,213 |
| 2022-06-01 | $32.55 | $32.55 | $32.24 | $32.43 | $32.34 | 1,545 |
| 2022-05-31 | $33.00 | $33.00 | $32.54 | $32.76 | $32.67 | 1,619 |
| 2022-05-27 | $32.93 | $33.32 | $32.93 | $33.32 | $33.23 | 1,222 |
| 2022-05-26 | $32.71 | $32.91 | $32.70 | $32.78 | $32.69 | 2,141 |
| 2022-05-25 | $32.59 | $32.65 | $32.52 | $32.61 | $32.53 | 2,620 |
| 2022-05-24 | $32.28 | $32.47 | $32.28 | $32.47 | $32.39 | 1,758 |
| 2022-05-23 | $32.59 | $32.80 | $32.59 | $32.59 | $32.51 | 4,201 |
| 2022-05-20 | $32.18 | $32.39 | $31.74 | $32.39 | $32.31 | 16,293 |
| 2022-05-19 | $31.75 | $32.08 | $31.75 | $32.07 | $31.98 | 4,673 |
| 2022-05-18 | $32.51 | $32.51 | $31.96 | $31.96 | $31.87 | 2,215 |
| 2022-05-17 | $32.59 | $32.75 | $32.59 | $32.73 | $32.65 | 3,203 |
| 2022-05-16 | $31.83 | $32.33 | $31.83 | $32.16 | $32.08 | 2,457 |
| 2022-05-13 | $31.70 | $31.90 | $31.70 | $31.87 | $31.79 | 3,052 |
| 2022-05-12 | $30.61 | $31.30 | $30.61 | $31.30 | $31.22 | 5,743 |
| 2022-05-11 | $31.31 | $31.34 | $30.75 | $30.75 | $30.67 | 1,467 |
| 2022-05-10 | $31.19 | $31.47 | $31.19 | $31.30 | $31.22 | 3,318 |
| 2022-05-09 | $31.35 | $31.35 | $30.81 | $30.81 | $30.73 | 6,182 |
| 2022-05-06 | $31.56 | $31.92 | $31.56 | $31.76 | $31.68 | 2,386 |
| 2022-05-05 | $32.70 | $32.70 | $32.03 | $32.23 | $32.15 | 4,428 |
| 2022-05-04 | $32.57 | $33.25 | $32.57 | $33.21 | $33.12 | 1,756 |
| 2022-05-03 | $32.51 | $32.86 | $32.51 | $32.67 | $32.58 | 2,914 |
| 2022-05-02 | $32.24 | $32.48 | $32.06 | $32.48 | $32.40 | 2,501 |
| 2022-04-29 | $32.82 | $32.95 | $32.40 | $32.40 | $32.32 | 2,168 |
| 2022-04-28 | $32.60 | $33.14 | $32.46 | $33.14 | $33.05 | 3,212 |
| 2022-04-27 | $32.99 | $33.19 | $32.96 | $32.97 | $32.88 | 2,147 |
| 2022-04-26 | $33.44 | $33.44 | $33.01 | $33.01 | $32.93 | 3,153 |
| 2022-04-25 | $33.20 | $33.69 | $33.02 | $33.69 | $33.60 | 3,828 |
| 2022-04-22 | $34.00 | $34.00 | $33.26 | $33.26 | $33.17 | 13,096 |
| 2022-04-21 | $34.67 | $34.67 | $34.04 | $34.04 | $33.95 | 50,417 |
| 2022-04-20 | $34.45 | $34.64 | $34.45 | $34.51 | $34.42 | 1,685 |
| 2022-04-19 | $34.25 | $34.50 | $34.24 | $34.43 | $34.34 | 4,030 |
| 2022-04-18 | $35.00 | $35.00 | $34.25 | $34.25 | $34.16 | 6,675 |
| 2022-04-14 | $35.23 | $35.23 | $35.04 | $35.04 | $34.95 | 2,404 |
| 2022-04-13 | $34.90 | $35.21 | $34.90 | $35.21 | $35.12 | 2,050 |
| 2022-04-12 | $35.03 | $35.07 | $34.61 | $34.78 | $34.69 | 85,487 |
| 2022-04-11 | $35.58 | $35.67 | $34.90 | $34.90 | $34.81 | 7,490 |
| 2022-04-08 | $35.46 | $35.84 | $35.45 | $35.58 | $35.49 | 12,005 |
| 2022-04-07 | $35.40 | $35.60 | $35.25 | $35.52 | $35.43 | 4,966 |
| 2022-04-06 | $34.48 | $35.08 | $34.48 | $35.06 | $34.97 | 5,905 |
| 2022-04-05 | $34.90 | $35.19 | $34.55 | $34.55 | $34.46 | 8,463 |
| 2022-04-04 | $34.73 | $34.83 | $34.72 | $34.74 | $34.65 | 3,328 |
| 2022-04-01 | $34.33 | $34.73 | $34.33 | $34.73 | $34.64 | 3,602 |
| 2022-03-31 | $34.61 | $34.61 | $34.25 | $34.25 | $34.16 | 6,150 |
| 2022-03-30 | $34.64 | $34.66 | $34.35 | $34.35 | $34.26 | 1,612 |
| 2022-03-29 | $34.29 | $34.55 | $34.29 | $34.55 | $34.46 | 98,016 |
| 2022-03-28 | $33.93 | $34.13 | $33.83 | $34.13 | $34.04 | 1,764 |
| 2022-03-25 | $33.89 | $33.98 | $33.88 | $33.93 | $33.84 | 2,993 |
| 2022-03-24 | $33.77 | $34.08 | $33.77 | $34.08 | $33.99 | 2,682 |
| 2022-03-23 | $34.20 | $34.21 | $33.91 | $33.91 | $33.67 | 3,026 |
| 2022-03-22 | $34.11 | $34.45 | $34.10 | $34.37 | $34.14 | 2,837 |
| 2022-03-21 | $34.24 | $34.42 | $34.02 | $34.11 | $33.88 | 2,847 |
| 2022-03-18 | $34.00 | $34.27 | $34.00 | $34.27 | $34.04 | 4,420 |
| 2022-03-17 | $33.67 | $33.90 | $33.64 | $33.90 | $33.66 | 2,439 |
| 2022-03-16 | $32.98 | $33.29 | $32.92 | $33.29 | $33.06 | 2,990 |
| 2022-03-15 | $32.49 | $32.64 | $32.30 | $32.64 | $32.42 | 3,937 |
| 2022-03-14 | $32.78 | $32.78 | $32.14 | $32.22 | $31.99 | 3,827 |
| 2022-03-11 | $32.58 | $32.58 | $32.18 | $32.18 | $31.96 | 1,931 |
| 2022-03-10 | $32.00 | $32.40 | $32.00 | $32.40 | $32.18 | 2,475 |
| 2022-03-09 | $32.25 | $32.50 | $32.25 | $32.43 | $32.20 | 9,378 |
| 2022-03-08 | $31.90 | $31.95 | $31.59 | $31.76 | $31.54 | 3,206 |
| 2022-03-07 | $32.06 | $32.18 | $31.96 | $31.99 | $31.76 | 4,830 |
| 2022-03-04 | $32.12 | $32.31 | $32.10 | $32.29 | $32.07 | 6,622 |
| 2022-03-03 | $32.63 | $32.63 | $32.28 | $32.33 | $32.11 | 3,032 |
| 2022-03-02 | $32.12 | $32.61 | $32.12 | $32.48 | $32.26 | 2,410 |
| 2022-03-01 | $32.19 | $32.19 | $31.96 | $32.07 | $31.85 | 59,288 |
| 2022-02-28 | $32.03 | $32.26 | $31.77 | $32.25 | $32.03 | 6,956 |
| 2022-02-25 | $31.98 | $32.41 | $31.84 | $32.37 | $32.14 | 5,020 |
| 2022-02-24 | $30.83 | $31.69 | $30.66 | $31.69 | $31.47 | 307,913 |
| 2022-02-23 | $31.62 | $31.64 | $31.37 | $31.37 | $31.15 | 4,045 |
| 2022-02-22 | $31.72 | $32.02 | $31.72 | $31.77 | $31.55 | 975 |
| 2022-02-18 | $32.00 | $32.08 | $31.85 | $31.94 | $31.72 | 8,420 |
| 2022-02-17 | $32.50 | $32.51 | $32.24 | $32.24 | $32.02 | 2,619 |
| 2022-02-16 | $32.66 | $32.94 | $32.65 | $32.88 | $32.65 | 2,894 |
| 2022-02-15 | $32.50 | $32.90 | $32.50 | $32.90 | $32.67 | 2,748 |
| 2022-02-14 | $32.63 | $32.63 | $32.20 | $32.31 | $32.09 | 3,418 |
| 2022-02-11 | $32.89 | $33.10 | $32.77 | $32.82 | $32.59 | 1,338 |
| 2022-02-10 | $33.04 | $33.48 | $32.90 | $32.93 | $32.70 | 3,317 |
| 2022-02-09 | $33.41 | $33.47 | $33.38 | $33.47 | $33.24 | 1,960 |
| 2022-02-08 | $32.99 | $33.00 | $32.62 | $33.00 | $32.77 | 4,947 |
| 2022-02-07 | $32.96 | $33.17 | $32.96 | $33.06 | $32.83 | 1,700 |
| 2022-02-04 | $32.87 | $33.02 | $32.87 | $32.88 | $32.66 | 1,142 |
| 2022-02-03 | $33.06 | $33.15 | $32.87 | $32.87 | $32.64 | 3,243 |
| 2022-02-02 | $33.38 | $33.41 | $33.02 | $33.41 | $33.18 | 2,819 |
| 2022-02-01 | $33.23 | $33.46 | $33.23 | $33.46 | $33.23 | 1,330 |
| 2022-01-31 | $32.71 | $33.17 | $32.71 | $33.17 | $32.94 | 6,316 |
| 2022-01-28 | $31.72 | $32.66 | $31.60 | $32.66 | $32.44 | 10,231 |
| 2022-01-27 | $32.29 | $32.29 | $31.80 | $31.82 | $31.60 | 2,539 |
| 2022-01-26 | $32.07 | $32.51 | $31.82 | $31.87 | $31.65 | 14,363 |
| 2022-01-25 | $32.10 | $32.21 | $31.77 | $32.01 | $31.79 | 5,185 |
| 2022-01-24 | $31.77 | $32.10 | $30.96 | $32.10 | $31.88 | 18,694 |
| 2022-01-21 | $32.63 | $32.63 | $32.12 | $32.17 | $31.95 | 9,800 |
| 2022-01-20 | $32.84 | $33.07 | $32.46 | $32.48 | $32.26 | 5,263 |
| 2022-01-19 | $33.24 | $33.24 | $32.75 | $32.75 | $32.52 | 13,835 |
| 2022-01-18 | $33.45 | $33.45 | $33.05 | $33.05 | $32.82 | 5,011 |
| 2022-01-14 | $33.36 | $33.75 | $33.29 | $33.75 | $33.51 | 3,012 |
| 2022-01-13 | $34.00 | $34.00 | $33.63 | $33.63 | $33.40 | 5,870 |
| 2022-01-12 | $34.44 | $34.44 | $34.09 | $34.20 | $33.97 | 3,143 |
| 2022-01-11 | $34.50 | $34.50 | $34.26 | $34.50 | $34.26 | 3,536 |
| 2022-01-10 | $34.05 | $34.48 | $33.80 | $34.48 | $34.24 | 5,687 |
| 2022-01-07 | $34.14 | $34.19 | $34.04 | $34.04 | $33.81 | 5,215 |
| 2022-01-06 | $34.16 | $34.16 | $33.78 | $34.07 | $33.83 | 8,529 |
| 2022-01-05 | $34.80 | $34.89 | $34.17 | $34.17 | $33.93 | 7,052 |
| 2022-01-04 | $35.03 | $35.03 | $34.63 | $34.78 | $34.54 | 5,209 |
| 2022-01-03 | $35.48 | $35.48 | $34.85 | $35.32 | $35.08 | 6,420 |
| 2021-12-31 | $35.58 | $35.81 | $35.46 | $35.46 | $35.22 | 8,653 |
| 2021-12-30 | $35.68 | $35.85 | $35.66 | $35.66 | $35.41 | 2,598 |
| 2021-12-29 | $35.40 | $35.64 | $35.29 | $35.62 | $35.38 | 6,217 |
| 2021-12-28 | $35.78 | $35.78 | $35.33 | $35.38 | $35.14 | 5,147 |
| 2021-12-27 | $35.64 | $35.64 | $35.50 | $35.57 | $35.33 | 3,257 |
| 2021-12-23 | $35.65 | $35.73 | $35.49 | $35.70 | $35.45 | 4,602 |
| 2021-12-22 | $35.35 | $35.51 | $35.33 | $35.49 | $35.24 | 4,716 |
| 2021-12-21 | $35.48 | $35.48 | $35.05 | $35.39 | $35.15 | 6,851 |
| 2021-12-20 | $35.56 | $35.56 | $35.25 | $35.46 | $35.21 | 6,083 |
| 2021-12-17 | $35.15 | $35.55 | $35.05 | $35.54 | $35.29 | 2,278 |
| 2021-12-16 | $35.53 | $35.55 | $35.37 | $35.43 | $35.19 | 4,171 |
| 2021-12-15 | $34.70 | $35.28 | $34.63 | $35.28 | $35.03 | 7,278 |
| 2021-12-14 | $34.06 | $34.44 | $34.06 | $34.30 | $34.06 | 2,113 |
| 2021-12-13 | $33.84 | $34.32 | $33.84 | $34.25 | $34.01 | 2,882 |
| 2021-12-10 | $34.12 | $34.24 | $34.01 | $34.08 | $33.35 | 5,577 |
| 2021-12-09 | $34.63 | $34.63 | $34.34 | $34.36 | $33.62 | 2,592 |
| 2021-12-08 | $34.38 | $34.67 | $34.26 | $34.67 | $33.93 | 4,940 |
| 2021-12-07 | $33.85 | $34.32 | $33.85 | $34.32 | $33.58 | 2,676 |
| 2021-12-06 | $34.02 | $34.02 | $33.50 | $33.72 | $32.99 | 8,623 |
| 2021-12-03 | $34.46 | $34.46 | $33.87 | $34.03 | $33.30 | 5,712 |
| 2021-12-02 | $34.28 | $34.36 | $34.05 | $34.22 | $33.48 | 3,506 |
| 2021-12-01 | $34.74 | $34.97 | $34.34 | $34.34 | $33.61 | 7,698 |
| 2021-11-30 | $34.84 | $34.84 | $34.41 | $34.64 | $33.89 | 2,405 |
| 2021-11-29 | $35.63 | $35.63 | $35.03 | $35.03 | $34.28 | 3,718 |
| 2021-11-26 | $35.24 | $35.41 | $35.12 | $35.12 | $34.36 | 3,450 |
| 2021-11-24 | $34.91 | $34.93 | $34.73 | $34.92 | $34.17 | 2,423 |
| 2021-11-23 | $34.80 | $34.97 | $34.70 | $34.95 | $34.20 | 3,613 |
| 2021-11-22 | $34.93 | $35.15 | $34.85 | $34.91 | $34.16 | 5,368 |
| 2021-11-19 | $35.05 | $35.30 | $34.94 | $34.94 | $34.19 | 1,720 |
| 2021-11-18 | $35.17 | $35.17 | $34.84 | $34.95 | $34.20 | 3,003 |
| 2021-11-17 | $34.94 | $34.99 | $34.85 | $34.92 | $34.17 | 4,920 |
| 2021-11-16 | $34.75 | $34.97 | $34.72 | $34.84 | $34.09 | 6,190 |
| 2021-11-15 | $35.16 | $35.16 | $34.86 | $34.86 | $34.11 | 3,120 |
| 2021-11-12 | $34.86 | $34.98 | $34.82 | $34.98 | $34.23 | 4,467 |
| 2021-11-11 | $35.01 | $35.02 | $34.95 | $34.95 | $34.20 | 3,164 |
| 2021-11-10 | $34.95 | $35.31 | $34.81 | $34.99 | $34.24 | 4,262 |
| 2021-11-09 | $35.02 | $35.16 | $35.02 | $35.06 | $34.30 | 5,237 |
| 2021-11-08 | $35.38 | $35.40 | $35.11 | $35.32 | $34.56 | 7,668 |
| 2021-11-05 | $35.43 | $35.50 | $34.87 | $35.28 | $34.52 | 11,124 |
| 2021-11-04 | $36.14 | $36.21 | $35.75 | $35.90 | $35.13 | 4,581 |
| 2021-11-03 | $36.21 | $36.39 | $36.07 | $36.39 | $35.61 | 1,309 |
| 2021-11-02 | $35.85 | $36.18 | $35.60 | $36.06 | $35.29 | 4,093 |
| 2021-11-01 | $35.41 | $35.70 | $35.41 | $35.69 | $34.92 | 3,284 |
| 2021-10-29 | $35.28 | $35.50 | $35.26 | $35.50 | $34.73 | 3,129 |
| 2021-10-28 | $35.17 | $35.31 | $35.11 | $35.31 | $34.55 | 2,380 |
| 2021-10-27 | $34.87 | $34.88 | $34.76 | $34.76 | $34.01 | 3,778 |
| 2021-10-26 | $35.17 | $35.26 | $35.17 | $35.21 | $34.45 | 2,252 |
| 2021-10-25 | $34.90 | $35.12 | $34.90 | $35.09 | $34.34 | 2,125 |
| 2021-10-22 | $34.98 | $34.98 | $34.63 | $34.82 | $34.08 | 3,457 |
| 2021-10-21 | $34.93 | $34.93 | $34.79 | $34.90 | $34.15 | 2,038 |
| 2021-10-20 | $34.85 | $34.85 | $34.71 | $34.74 | $33.99 | 1,991 |
| 2021-10-19 | $34.50 | $34.62 | $34.49 | $34.60 | $33.86 | 5,172 |
| 2021-10-18 | $34.25 | $34.34 | $34.09 | $34.23 | $33.49 | 5,250 |
| 2021-10-15 | $34.83 | $34.83 | $34.54 | $34.54 | $33.80 | 2,309 |
| 2021-10-14 | $34.50 | $34.77 | $34.50 | $34.60 | $33.85 | 4,390 |
| 2021-10-13 | $34.17 | $34.41 | $34.17 | $34.27 | $33.54 | 3,511 |
| 2021-10-12 | $34.34 | $34.34 | $34.15 | $34.15 | $33.41 | 2,185 |
| 2021-10-11 | $34.43 | $34.59 | $34.24 | $34.24 | $33.50 | 2,887 |
| 2021-10-08 | $34.67 | $34.67 | $34.28 | $34.31 | $33.58 | 2,940 |
| 2021-10-07 | $34.18 | $34.70 | $34.18 | $34.49 | $33.74 | 4,096 |
| 2021-10-06 | $34.26 | $34.26 | $34.04 | $34.08 | $33.35 | 2,157 |
| 2021-10-05 | $34.49 | $34.70 | $34.42 | $34.43 | $33.70 | 3,786 |
| 2021-10-04 | $34.50 | $34.68 | $34.21 | $34.33 | $33.59 | 8,314 |
| 2021-10-01 | $35.05 | $35.05 | $34.20 | $34.80 | $34.06 | 8,430 |
| 2021-09-30 | $35.38 | $35.51 | $35.10 | $35.10 | $34.35 | 5,511 |
| 2021-09-29 | $35.30 | $35.34 | $35.05 | $35.11 | $34.36 | 3,743 |
| 2021-09-28 | $35.37 | $35.37 | $34.96 | $35.00 | $34.25 | 22,319 |
| 2021-09-27 | $36.13 | $36.13 | $35.63 | $35.68 | $34.91 | 4,219 |
| 2021-09-24 | $36.44 | $36.44 | $36.09 | $36.09 | $35.31 | 5,865 |
| 2021-09-23 | $36.57 | $36.68 | $36.57 | $36.60 | $35.69 | 1,738 |
| 2021-09-22 | $36.13 | $36.36 | $36.10 | $36.17 | $35.27 | 7,275 |
| 2021-09-21 | $36.17 | $36.34 | $36.14 | $36.20 | $35.30 | 8,893 |
| 2021-09-20 | $35.75 | $36.20 | $35.65 | $35.89 | $35.00 | 13,137 |
| 2021-09-17 | $36.25 | $36.30 | $35.91 | $36.30 | $35.39 | 2,708 |
| 2021-09-16 | $36.31 | $36.31 | $36.03 | $36.29 | $35.39 | 2,560 |
| 2021-09-15 | $36.37 | $36.38 | $36.30 | $36.31 | $35.41 | 25,175 |
| 2021-09-14 | $36.26 | $36.36 | $35.97 | $35.98 | $35.09 | 6,569 |
| 2021-09-13 | $36.60 | $36.60 | $36.12 | $36.16 | $35.26 | 3,952 |
| 2021-09-10 | $37.07 | $37.07 | $36.59 | $36.59 | $35.68 | 8,582 |
| 2021-09-09 | $37.09 | $37.16 | $36.81 | $36.81 | $35.90 | 5,786 |
| 2021-09-08 | $37.35 | $37.35 | $36.91 | $37.09 | $36.17 | 8,650 |
| 2021-09-07 | $37.51 | $37.51 | $37.20 | $37.29 | $36.36 | 5,213 |
| 2021-09-03 | $37.59 | $37.61 | $37.44 | $37.61 | $36.67 | 7,142 |
| 2021-09-02 | $37.44 | $37.59 | $37.37 | $37.59 | $36.65 | 3,876 |
| 2021-09-01 | $37.35 | $37.35 | $36.95 | $37.22 | $36.30 | 6,050 |
| 2021-08-31 | $37.30 | $37.41 | $37.09 | $37.19 | $36.27 | 3,900 |
| 2021-08-30 | $37.04 | $37.28 | $36.97 | $37.17 | $36.25 | 3,592 |
| 2021-08-27 | $37.30 | $37.35 | $37.03 | $37.07 | $36.15 | 5,407 |
| 2021-08-26 | $37.47 | $37.47 | $37.09 | $37.09 | $36.17 | 7,465 |
| 2021-08-25 | $37.20 | $37.34 | $37.14 | $37.31 | $36.39 | 4,140 |
| 2021-08-24 | $37.65 | $37.65 | $37.20 | $37.32 | $36.40 | 8,645 |
| 2021-08-23 | $37.36 | $37.64 | $37.35 | $37.59 | $36.66 | 19,198 |
| 2021-08-20 | $36.95 | $37.10 | $36.92 | $36.98 | $36.06 | 4,930 |
| 2021-08-19 | $36.24 | $36.73 | $36.24 | $36.60 | $35.69 | 1,323 |
| 2021-08-18 | $37.48 | $37.50 | $36.89 | $36.89 | $35.97 | 3,710 |
| 2021-08-17 | $36.50 | $37.40 | $36.50 | $37.40 | $36.47 | 5,648 |
| 2021-08-16 | $36.63 | $36.80 | $36.56 | $36.76 | $35.84 | 2,181 |
| 2021-08-13 | $36.87 | $36.88 | $36.75 | $36.75 | $35.83 | 5,975 |
| 2021-08-12 | $36.38 | $36.65 | $36.36 | $36.61 | $35.70 | 5,546 |
| 2021-08-11 | $36.98 | $36.98 | $36.26 | $36.31 | $35.41 | 5,720 |
| 2021-08-10 | $37.44 | $37.44 | $37.00 | $37.10 | $36.17 | 9,118 |
| 2021-08-09 | $36.91 | $37.36 | $36.80 | $37.30 | $36.37 | 5,816 |
| 2021-08-06 | $37.03 | $37.03 | $36.57 | $36.77 | $35.86 | 4,901 |
| 2021-08-05 | $36.82 | $37.05 | $36.82 | $37.05 | $36.13 | 6,134 |
| 2021-08-04 | $36.57 | $36.93 | $36.57 | $36.76 | $35.85 | 7,212 |
| 2021-08-03 | $35.81 | $36.51 | $35.81 | $36.51 | $35.60 | 3,940 |
| 2021-08-02 | $36.10 | $36.10 | $35.81 | $35.81 | $34.92 | 2,411 |
| 2021-07-30 | $35.86 | $36.00 | $35.78 | $35.78 | $34.89 | 2,035 |
| 2021-07-29 | $36.18 | $36.18 | $35.96 | $35.96 | $35.06 | 2,270 |
| 2021-07-28 | $35.53 | $36.25 | $35.53 | $36.21 | $35.31 | 4,307 |
| 2021-07-27 | $35.32 | $35.54 | $35.32 | $35.54 | $34.65 | 1,053 |
| 2021-07-26 | $36.03 | $36.04 | $35.59 | $35.59 | $34.71 | 5,353 |
| 2021-07-23 | $35.67 | $36.07 | $35.65 | $36.02 | $35.13 | 4,052 |
| 2021-07-22 | $35.72 | $35.73 | $35.64 | $35.64 | $34.75 | 2,561 |
| 2021-07-21 | $35.10 | $35.57 | $35.10 | $35.57 | $34.69 | 2,254 |
| 2021-07-20 | $35.58 | $35.66 | $35.27 | $35.41 | $34.53 | 3,118 |
| 2021-07-19 | $34.83 | $35.04 | $34.77 | $35.04 | $34.17 | 5,231 |
| 2021-07-16 | $34.94 | $35.11 | $34.91 | $35.03 | $34.16 | 5,738 |
| 2021-07-15 | $34.62 | $34.79 | $34.62 | $34.79 | $33.93 | 1,851 |
| 2021-07-14 | $34.95 | $35.04 | $34.84 | $34.84 | $33.97 | 3,735 |
| 2021-07-13 | $35.10 | $35.13 | $34.95 | $34.95 | $34.08 | 2,862 |
| 2021-07-12 | $35.36 | $35.38 | $35.09 | $35.13 | $34.26 | 7,021 |
| 2021-07-09 | $35.09 | $35.27 | $35.09 | $35.22 | $34.34 | 3,331 |
| 2021-07-08 | $34.64 | $35.07 | $34.38 | $35.04 | $34.17 | 3,405 |
| 2021-07-07 | $35.22 | $35.22 | $34.85 | $35.00 | $34.13 | 1,434 |
| 2021-07-06 | $35.37 | $35.37 | $34.95 | $35.13 | $34.26 | 4,526 |
| 2021-07-02 | $35.42 | $35.42 | $35.20 | $35.41 | $34.53 | 1,839 |
| 2021-07-01 | $34.97 | $35.31 | $34.97 | $35.31 | $34.43 | 2,506 |
| 2021-06-30 | $34.77 | $35.02 | $34.77 | $34.99 | $34.12 | 3,373 |
| 2021-06-29 | $34.97 | $34.97 | $34.74 | $34.85 | $33.98 | 2,180 |
| 2021-06-28 | $34.90 | $34.91 | $34.77 | $34.81 | $33.95 | 5,165 |
| 2021-06-25 | $34.74 | $34.89 | $34.74 | $34.89 | $34.02 | 1,135 |
| 2021-06-24 | $34.68 | $34.82 | $34.63 | $34.68 | $33.82 | 3,356 |
| 2021-06-23 | $34.42 | $34.42 | $34.28 | $34.28 | $33.42 | 1,040 |
| 2021-06-22 | $34.47 | $34.50 | $34.37 | $34.50 | $33.64 | 2,514 |
| 2021-06-21 | $34.36 | $34.53 | $34.36 | $34.47 | $33.61 | 3,751 |
| 2021-06-18 | $34.23 | $34.23 | $34.06 | $34.19 | $33.34 | 2,904 |
| 2021-06-17 | $34.26 | $34.51 | $34.22 | $34.46 | $33.60 | 5,079 |
| 2021-06-16 | $34.67 | $34.67 | $34.13 | $34.29 | $33.44 | 859 |
| 2021-06-15 | $34.77 | $34.77 | $34.40 | $34.43 | $33.58 | 3,429 |
| 2021-06-14 | $34.72 | $34.90 | $34.63 | $34.75 | $33.89 | 3,094 |
| 2021-06-11 | $35.05 | $35.05 | $34.56 | $34.78 | $33.92 | 5,891 |
| 2021-06-10 | $34.47 | $35.17 | $34.47 | $35.12 | $34.25 | 5,456 |
| 2021-06-09 | $34.55 | $34.55 | $34.40 | $34.52 | $33.58 | 3,708 |
| 2021-06-08 | $34.08 | $34.08 | $33.71 | $33.95 | $33.02 | 1,976 |
| 2021-06-07 | $33.22 | $34.35 | $33.22 | $34.07 | $33.14 | 6,694 |
| 2021-06-04 | $33.02 | $33.33 | $33.02 | $33.22 | $32.31 | 5,781 |
| 2021-06-03 | $32.89 | $33.04 | $32.81 | $32.99 | $32.09 | 2,306 |
| 2021-06-02 | $32.97 | $32.97 | $32.75 | $32.82 | $31.93 | 7,501 |
| 2021-06-01 | $33.28 | $33.28 | $32.73 | $32.78 | $31.89 | 2,745 |
| 2021-05-28 | $33.19 | $33.22 | $33.08 | $33.08 | $32.18 | 3,807 |
| 2021-05-27 | $32.91 | $32.99 | $32.90 | $32.92 | $32.03 | 1,516 |
| 2021-05-26 | $32.82 | $32.95 | $32.81 | $32.95 | $32.05 | 2,896 |
| 2021-05-25 | $33.11 | $33.11 | $32.93 | $32.93 | $32.04 | 2,366 |
| 2021-05-24 | $33.30 | $33.34 | $33.17 | $33.17 | $32.27 | 1,891 |
| 2021-05-21 | $33.50 | $33.56 | $33.24 | $33.24 | $32.33 | 2,737 |
| 2021-05-20 | $32.80 | $33.49 | $32.80 | $33.39 | $32.48 | 4,021 |
| 2021-05-19 | $32.75 | $32.80 | $32.64 | $32.80 | $31.90 | 2,358 |
| 2021-05-18 | $33.00 | $33.27 | $33.00 | $33.05 | $32.15 | 2,015 |
| 2021-05-17 | $32.84 | $33.10 | $32.84 | $33.03 | $32.13 | 7,047 |
| 2021-05-14 | $32.66 | $33.01 | $32.65 | $33.00 | $32.10 | 1,422 |
| 2021-05-13 | $32.46 | $32.63 | $32.45 | $32.63 | $31.74 | 1,946 |
| 2021-05-12 | $32.28 | $32.71 | $32.28 | $32.43 | $31.55 | 3,823 |
| 2021-05-11 | $32.09 | $32.65 | $32.09 | $32.53 | $31.64 | 2,467 |
| 2021-05-10 | $32.91 | $32.91 | $32.60 | $32.60 | $31.71 | 7,349 |
| 2021-05-07 | $32.79 | $33.18 | $32.79 | $32.91 | $32.01 | 1,730 |
| 2021-05-06 | $32.50 | $32.66 | $32.20 | $32.66 | $31.77 | 6,379 |
| 2021-05-05 | $32.95 | $33.10 | $32.78 | $32.80 | $31.90 | 2,243 |
| 2021-05-04 | $33.27 | $33.27 | $32.76 | $32.81 | $31.92 | 2,564 |
| 2021-05-03 | $33.30 | $33.39 | $33.30 | $33.32 | $32.41 | 4,872 |
| 2021-04-30 | $33.15 | $33.26 | $33.02 | $33.02 | $32.12 | 3,072 |
| 2021-04-29 | $33.12 | $33.12 | $32.92 | $33.05 | $32.15 | 4,736 |
| 2021-04-28 | $33.35 | $33.44 | $33.31 | $33.37 | $32.46 | 4,141 |
| 2021-04-27 | $33.58 | $33.62 | $33.53 | $33.54 | $32.62 | 5,778 |
| 2021-04-26 | $33.45 | $33.70 | $33.30 | $33.67 | $32.76 | 3,398 |
| 2021-04-23 | $33.18 | $33.39 | $33.18 | $33.34 | $32.43 | 3,203 |
| 2021-04-22 | $33.48 | $33.51 | $33.18 | $33.18 | $32.28 | 10,329 |
| 2021-04-21 | $33.07 | $33.45 | $33.04 | $33.45 | $32.54 | 3,958 |
| 2021-04-20 | $32.69 | $33.00 | $32.69 | $33.00 | $32.11 | 4,278 |
| 2021-04-19 | $33.05 | $33.05 | $32.75 | $32.85 | $31.95 | 10,557 |
| 2021-04-16 | $33.02 | $33.14 | $32.94 | $33.06 | $32.16 | 2,754 |
| 2021-04-15 | $32.67 | $32.95 | $32.67 | $32.81 | $31.92 | 7,781 |
| 2021-04-14 | $32.23 | $32.62 | $32.23 | $32.44 | $31.55 | 6,748 |
| 2021-04-13 | $31.80 | $32.15 | $31.80 | $32.13 | $31.25 | 5,301 |
| 2021-04-12 | $31.84 | $31.87 | $31.68 | $31.78 | $30.91 | 6,782 |
| 2021-04-09 | $32.00 | $32.00 | $31.80 | $31.99 | $31.12 | 5,446 |
| 2021-04-08 | $32.01 | $32.10 | $31.89 | $31.89 | $31.02 | 7,469 |
| 2021-04-07 | $32.25 | $32.25 | $31.81 | $31.87 | $31.00 | 4,205 |
| 2021-04-06 | $32.50 | $32.60 | $32.15 | $32.15 | $31.27 | 6,341 |
| 2021-04-05 | $32.48 | $32.68 | $32.31 | $32.40 | $31.52 | 13,143 |
| 2021-04-01 | $32.56 | $32.75 | $32.31 | $32.37 | $31.49 | 4,895 |
| 2021-03-31 | $31.76 | $32.39 | $31.76 | $32.34 | $31.46 | 5,711 |
| 2021-03-30 | $32.00 | $32.00 | $31.72 | $31.73 | $30.87 | 7,774 |
| 2021-03-29 | $32.00 | $32.08 | $31.80 | $31.92 | $31.05 | 6,735 |
| 2021-03-26 | $31.84 | $32.02 | $31.66 | $32.02 | $31.15 | 4,156 |
| 2021-03-25 | $31.54 | $31.77 | $31.33 | $31.76 | $30.90 | 3,830 |
| 2021-03-24 | $32.39 | $32.39 | $31.65 | $31.65 | $30.68 | 6,119 |
| 2021-03-23 | $32.78 | $32.78 | $32.18 | $32.21 | $31.22 | 13,712 |
| 2021-03-22 | $33.79 | $33.79 | $32.72 | $33.06 | $32.05 | 12,328 |
| 2021-03-19 | $32.59 | $32.74 | $32.35 | $32.72 | $31.73 | 4,254 |
| 2021-03-18 | $32.93 | $32.96 | $32.41 | $32.41 | $31.42 | 4,118 |
| 2021-03-17 | $32.86 | $33.16 | $32.57 | $33.04 | $32.03 | 8,452 |
| 2021-03-16 | $33.20 | $33.20 | $32.85 | $33.10 | $32.09 | 5,003 |
| 2021-03-15 | $32.76 | $32.99 | $32.71 | $32.99 | $31.99 | 6,786 |
| 2021-03-12 | $32.72 | $32.74 | $32.50 | $32.74 | $31.74 | 3,985 |
| 2021-03-11 | $32.52 | $32.80 | $32.52 | $32.71 | $31.71 | 6,977 |
| 2021-03-10 | $32.40 | $32.48 | $32.26 | $32.26 | $31.28 | 5,080 |
| 2021-03-09 | $31.77 | $32.51 | $31.77 | $32.18 | $31.20 | 6,123 |
| 2021-03-08 | $32.07 | $32.39 | $31.73 | $31.73 | $30.76 | 5,564 |
| 2021-03-05 | $31.22 | $32.00 | $30.90 | $32.00 | $31.02 | 10,848 |
| 2021-03-04 | $32.03 | $32.03 | $31.13 | $31.33 | $30.38 | 8,472 |
| 2021-03-03 | $32.83 | $32.83 | $32.00 | $32.00 | $31.02 | 7,378 |
| 2021-03-02 | $33.15 | $33.15 | $32.84 | $32.84 | $31.84 | 4,119 |
| 2021-03-01 | $33.04 | $33.30 | $33.04 | $33.19 | $32.18 | 4,119 |
| 2021-02-26 | $32.97 | $33.10 | $32.39 | $32.90 | $31.90 | 7,722 |
| 2021-02-25 | $33.48 | $33.56 | $32.88 | $32.93 | $31.93 | 7,473 |
| 2021-02-24 | $33.49 | $33.71 | $33.26 | $33.49 | $32.47 | 4,784 |
| 2021-02-23 | $33.43 | $33.43 | $32.78 | $33.20 | $32.19 | 6,074 |
| 2021-02-22 | $33.94 | $33.94 | $33.46 | $33.52 | $32.50 | 7,364 |
| 2021-02-19 | $34.01 | $34.24 | $33.92 | $33.92 | $32.89 | 9,696 |
| 2021-02-18 | $34.04 | $34.12 | $33.87 | $33.91 | $32.87 | 9,844 |
| 2021-02-17 | $33.90 | $34.31 | $33.70 | $34.31 | $33.26 | 5,092 |
| 2021-02-16 | $34.86 | $34.86 | $34.08 | $34.11 | $33.07 | 10,060 |
| 2021-02-12 | $34.61 | $34.65 | $34.50 | $34.65 | $33.59 | 4,772 |
| 2021-02-11 | $34.89 | $34.89 | $34.53 | $34.60 | $33.54 | 6,680 |
| 2021-02-10 | $35.13 | $35.13 | $34.45 | $34.63 | $33.57 | 4,701 |
| 2021-02-09 | $34.93 | $34.97 | $34.80 | $34.80 | $33.74 | 6,490 |
| 2021-02-08 | $34.98 | $34.98 | $34.66 | $34.98 | $33.91 | 10,763 |
| 2021-02-05 | $34.59 | $34.74 | $34.40 | $34.66 | $33.60 | 6,371 |
| 2021-02-04 | $34.01 | $34.19 | $33.83 | $34.17 | $33.13 | 10,802 |
| 2021-02-03 | $34.07 | $34.12 | $33.76 | $33.86 | $32.83 | 5,024 |
| 2021-02-02 | $34.24 | $34.24 | $33.79 | $33.96 | $32.93 | 7,406 |
| 2021-02-01 | $33.93 | $33.97 | $33.65 | $33.80 | $32.77 | 8,680 |
| 2021-01-29 | $33.86 | $34.02 | $33.37 | $33.73 | $32.70 | 12,779 |
| 2021-01-28 | $33.82 | $34.10 | $33.73 | $33.73 | $32.70 | 4,147 |
| 2021-01-27 | $34.33 | $34.33 | $33.46 | $33.50 | $32.48 | 13,608 |
| 2021-01-26 | $35.00 | $35.15 | $34.59 | $34.59 | $33.54 | 8,525 |
| 2021-01-25 | $34.62 | $34.89 | $34.46 | $34.89 | $33.83 | 3,833 |
| 2021-01-22 | $34.16 | $34.51 | $34.10 | $34.41 | $33.36 | 5,639 |
| 2021-01-21 | $34.65 | $34.65 | $34.11 | $34.20 | $33.16 | 8,620 |
| 2021-01-20 | $34.68 | $34.68 | $34.42 | $34.52 | $33.47 | 5,114 |
| 2021-01-19 | $34.29 | $34.49 | $34.20 | $34.49 | $33.44 | 12,028 |
| 2021-01-15 | $34.03 | $34.16 | $33.75 | $33.97 | $32.93 | 4,647 |
| 2021-01-14 | $33.76 | $34.11 | $33.75 | $33.97 | $32.93 | 8,905 |
| 2021-01-13 | $33.56 | $33.75 | $33.55 | $33.55 | $32.52 | 3,831 |
| 2021-01-12 | $33.53 | $33.72 | $33.39 | $33.58 | $32.56 | 48,422 |
| 2021-01-11 | $33.31 | $33.69 | $33.23 | $33.59 | $32.57 | 10,203 |
| 2021-01-08 | $33.20 | $33.38 | $33.00 | $33.26 | $32.25 | 10,897 |
| 2021-01-07 | $33.00 | $33.20 | $32.97 | $33.20 | $32.18 | 8,081 |
| 2021-01-06 | $31.88 | $32.72 | $31.88 | $32.52 | $31.53 | 15,368 |
| 2021-01-05 | $32.14 | $32.25 | $31.87 | $32.20 | $31.22 | 13,095 |
| 2021-01-04 | $32.41 | $32.41 | $31.82 | $32.10 | $31.13 | 39,557 |
| 2020-12-31 | $32.44 | $32.44 | $32.10 | $32.36 | $31.37 | 6,505 |
| 2020-12-30 | $32.45 | $32.47 | $32.32 | $32.36 | $31.37 | 6,876 |
| 2020-12-29 | $32.57 | $32.57 | $32.17 | $32.26 | $31.28 | 4,112 |
| 2020-12-28 | $32.85 | $32.85 | $32.37 | $32.37 | $31.39 | 20,196 |
| 2020-12-24 | $32.93 | $32.95 | $32.67 | $32.69 | $31.69 | 10,655 |
| 2020-12-23 | $32.86 | $32.87 | $32.68 | $32.81 | $31.81 | 3,419 |
| 2020-12-22 | $32.81 | $32.83 | $32.60 | $32.68 | $31.68 | 13,995 |
| 2020-12-21 | $32.50 | $32.87 | $32.40 | $32.80 | $31.80 | 27,819 |
| 2020-12-18 | $32.93 | $32.98 | $32.79 | $32.96 | $31.95 | 6,820 |
| 2020-12-17 | $32.72 | $32.93 | $32.66 | $32.93 | $31.93 | 7,356 |
| 2020-12-16 | $32.56 | $32.69 | $32.50 | $32.54 | $31.55 | 10,715 |
| 2020-12-15 | $32.83 | $32.83 | $32.41 | $32.64 | $31.64 | 5,114 |
| 2020-12-14 | $32.78 | $33.02 | $32.46 | $32.46 | $31.47 | 7,613 |
| 2020-12-11 | $32.86 | $32.90 | $32.67 | $32.83 | $31.19 | 9,287 |
| 2020-12-10 | $32.66 | $32.85 | $32.46 | $32.83 | $31.20 | 9,346 |
| 2020-12-09 | $33.03 | $33.03 | $32.35 | $32.59 | $30.97 | 6,878 |
| 2020-12-08 | $32.48 | $32.84 | $32.48 | $32.84 | $31.21 | 5,638 |
| 2020-12-07 | $32.64 | $32.64 | $32.23 | $32.32 | $30.71 | 12,890 |
| 2020-12-04 | $32.23 | $32.36 | $32.11 | $32.36 | $30.75 | 4,810 |
| 2020-12-03 | $32.11 | $32.13 | $31.97 | $32.06 | $30.47 | 9,497 |
| 2020-12-02 | $32.00 | $32.10 | $31.90 | $31.94 | $30.35 | 4,434 |
| 2020-12-01 | $32.31 | $32.44 | $31.84 | $31.93 | $30.34 | 11,975 |
| 2020-11-30 | $31.66 | $31.77 | $31.52 | $31.77 | $30.19 | 56,216 |
| 2020-11-27 | $31.25 | $31.55 | $31.25 | $31.55 | $29.99 | 2,626 |
| 2020-11-25 | $30.98 | $30.98 | $30.78 | $30.94 | $29.40 | 7,204 |
| 2020-11-24 | $30.96 | $31.09 | $30.84 | $30.87 | $29.34 | 20,989 |
| 2020-11-23 | $31.19 | $31.19 | $30.79 | $30.92 | $29.38 | 7,960 |
| 2020-11-20 | $30.94 | $31.00 | $30.81 | $30.90 | $29.36 | 4,764 |
| 2020-11-19 | $30.70 | $30.82 | $30.68 | $30.78 | $29.25 | 7,845 |
| 2020-11-18 | $31.42 | $31.42 | $30.72 | $30.72 | $29.19 | 8,492 |
| 2020-11-17 | $31.36 | $31.36 | $31.16 | $31.23 | $29.67 | 5,882 |
| 2020-11-16 | $31.66 | $31.66 | $31.19 | $31.24 | $29.69 | 14,444 |
| 2020-11-13 | $31.13 | $31.38 | $31.08 | $31.33 | $29.77 | 6,450 |
| 2020-11-12 | $31.13 | $31.13 | $30.77 | $30.88 | $29.35 | 3,136 |
| 2020-11-11 | $31.07 | $31.12 | $30.79 | $31.02 | $29.47 | 4,996 |
| 2020-11-10 | $30.97 | $30.97 | $30.68 | $30.85 | $29.31 | 5,739 |
| 2020-11-09 | $31.61 | $31.69 | $30.80 | $30.80 | $29.27 | 13,733 |
| 2020-11-06 | $30.77 | $30.89 | $30.56 | $30.61 | $29.09 | 4,060 |
| 2020-11-05 | $31.61 | $31.61 | $30.99 | $31.05 | $29.51 | 5,555 |
| 2020-11-04 | $30.25 | $31.51 | $30.25 | $31.20 | $29.65 | 9,288 |
| 2020-11-03 | $29.24 | $29.48 | $29.24 | $29.47 | $28.01 | 5,788 |
| 2020-11-02 | $29.06 | $29.26 | $28.75 | $29.09 | $27.64 | 11,959 |
| 2020-10-30 | $28.77 | $28.84 | $28.55 | $28.80 | $27.37 | 26,468 |
| 2020-10-29 | $29.01 | $29.32 | $28.86 | $29.21 | $27.76 | 4,043 |
| 2020-10-28 | $29.36 | $29.50 | $29.03 | $29.04 | $27.60 | 12,277 |
| 2020-10-27 | $29.91 | $30.00 | $29.85 | $29.85 | $28.36 | 4,276 |
| 2020-10-26 | $30.12 | $30.12 | $29.68 | $29.89 | $28.40 | 3,465 |
| 2020-10-23 | $30.26 | $30.26 | $30.09 | $30.18 | $28.68 | 3,370 |
| 2020-10-22 | $29.73 | $30.10 | $29.73 | $30.10 | $28.61 | 2,607 |
| 2020-10-21 | $30.00 | $30.00 | $29.76 | $29.76 | $28.28 | 847 |
| 2020-10-20 | $30.20 | $30.23 | $30.10 | $30.13 | $28.63 | 2,471 |
| 2020-10-19 | $30.80 | $30.84 | $30.13 | $30.20 | $28.70 | 9,632 |
| 2020-10-16 | $30.69 | $31.01 | $30.69 | $30.78 | $29.25 | 4,459 |
| 2020-10-15 | $30.68 | $30.68 | $30.42 | $30.56 | $29.04 | 4,916 |
| 2020-10-14 | $31.42 | $31.43 | $31.08 | $31.11 | $29.56 | 2,685 |
| 2020-10-13 | $31.43 | $31.50 | $31.32 | $31.39 | $29.83 | 8,834 |
| 2020-10-12 | $31.35 | $31.45 | $31.15 | $31.41 | $29.85 | 7,856 |
| 2020-10-09 | $31.25 | $31.34 | $31.17 | $31.23 | $29.67 | 3,112 |
| 2020-10-08 | $30.90 | $31.18 | $30.90 | $31.05 | $29.51 | 5,608 |
| 2020-10-07 | $30.63 | $30.90 | $30.51 | $30.90 | $29.36 | 1,057 |
| 2020-10-06 | $30.76 | $30.86 | $30.20 | $30.26 | $28.75 | 2,393 |
| 2020-10-05 | $30.40 | $30.64 | $30.40 | $30.64 | $29.11 | 2,007 |
| 2020-10-02 | $29.91 | $30.03 | $29.73 | $29.74 | $28.26 | 2,202 |
| 2020-10-01 | $30.41 | $30.41 | $30.18 | $30.22 | $28.72 | 1,976 |
| 2020-09-30 | $30.00 | $30.42 | $30.00 | $30.25 | $28.75 | 4,694 |
| 2020-09-29 | $29.98 | $30.13 | $29.95 | $29.99 | $28.50 | 6,206 |
| 2020-09-28 | $29.95 | $30.03 | $29.90 | $30.00 | $28.51 | 3,436 |
| 2020-09-25 | $29.31 | $29.85 | $29.31 | $29.84 | $28.36 | 3,389 |
| 2020-09-24 | $29.67 | $29.67 | $29.15 | $29.38 | $27.92 | 4,533 |
| 2020-09-23 | $30.15 | $30.15 | $29.63 | $29.63 | $28.16 | 3,083 |
| 2020-09-22 | $29.96 | $30.10 | $29.64 | $30.10 | $28.51 | 4,032 |
| 2020-09-21 | $29.84 | $29.90 | $29.58 | $29.90 | $28.32 | 5,046 |
| 2020-09-18 | $30.32 | $30.57 | $30.17 | $30.57 | $28.96 | 2,355 |
| 2020-09-17 | $30.25 | $30.53 | $30.24 | $30.44 | $28.83 | 2,801 |
| 2020-09-16 | $30.51 | $30.70 | $30.47 | $30.53 | $28.91 | 5,104 |
| 2020-09-15 | $30.45 | $30.45 | $30.29 | $30.35 | $28.74 | 6,245 |
| 2020-09-14 | $29.38 | $30.22 | $29.38 | $30.12 | $28.53 | 6,252 |
| 2020-09-11 | $28.89 | $29.09 | $28.72 | $28.96 | $27.43 | 4,034 |
| 2020-09-10 | $29.44 | $29.44 | $28.77 | $28.84 | $27.31 | 5,942 |
| 2020-09-09 | $29.00 | $29.52 | $29.00 | $29.38 | $27.82 | 21,922 |
| 2020-09-08 | $29.07 | $29.15 | $28.82 | $28.82 | $27.30 | 3,282 |
| 2020-09-04 | $29.63 | $29.63 | $28.92 | $29.36 | $27.81 | 12,794 |
| 2020-09-03 | $30.43 | $30.43 | $29.38 | $29.51 | $27.95 | 8,755 |
| 2020-09-02 | $29.90 | $30.45 | $29.81 | $30.44 | $28.83 | 9,206 |
| 2020-09-01 | $30.55 | $30.55 | $29.84 | $29.94 | $28.36 | 7,836 |
| 2020-08-31 | $30.11 | $30.56 | $30.11 | $30.51 | $28.90 | 6,143 |
| 2020-08-28 | $30.07 | $30.12 | $29.96 | $30.12 | $28.53 | 3,141 |
| 2020-08-27 | $30.28 | $30.28 | $30.02 | $30.13 | $28.54 | 5,435 |
| 2020-08-26 | $30.14 | $30.14 | $30.01 | $30.12 | $28.53 | 18,187 |
| 2020-08-25 | $30.00 | $30.19 | $29.96 | $30.16 | $28.57 | 3,094 |
| 2020-08-24 | $30.14 | $30.14 | $29.75 | $29.87 | $28.29 | 5,716 |
| 2020-08-21 | $30.01 | $30.14 | $29.97 | $30.14 | $28.55 | 3,397 |
| 2020-08-20 | $30.38 | $30.38 | $30.10 | $30.25 | $28.65 | 3,173 |
| 2020-08-19 | $30.44 | $30.60 | $30.30 | $30.35 | $28.75 | 31,837 |
| 2020-08-18 | $30.81 | $30.81 | $30.42 | $30.58 | $28.96 | 4,616 |
| 2020-08-17 | $30.45 | $30.76 | $30.45 | $30.72 | $29.09 | 6,881 |
| 2020-08-14 | $30.30 | $30.31 | $30.21 | $30.22 | $28.63 | 6,727 |
| 2020-08-13 | $30.53 | $30.53 | $30.27 | $30.34 | $28.74 | 42,907 |
| 2020-08-12 | $30.25 | $30.39 | $30.22 | $30.39 | $28.78 | 2,222 |
| 2020-08-11 | $30.20 | $30.38 | $29.95 | $29.95 | $28.37 | 4,997 |
| 2020-08-10 | $30.83 | $30.83 | $30.35 | $30.48 | $28.87 | 14,622 |
| 2020-08-07 | $30.65 | $30.74 | $30.51 | $30.68 | $29.06 | 99,295 |
| 2020-08-06 | $30.88 | $30.88 | $30.35 | $30.48 | $28.87 | 2,682 |
| 2020-08-05 | $30.81 | $30.81 | $30.52 | $30.63 | $29.01 | 9,925 |
| 2020-08-04 | $30.85 | $30.85 | $30.48 | $30.55 | $28.94 | 6,387 |
| 2020-08-03 | $30.34 | $30.74 | $30.29 | $30.71 | $29.09 | 6,346 |
| 2020-07-31 | $30.38 | $30.38 | $29.73 | $29.94 | $28.36 | 12,755 |
| 2020-07-30 | $30.21 | $30.52 | $30.20 | $30.41 | $28.80 | 3,110 |
| 2020-07-29 | $30.58 | $30.58 | $30.41 | $30.41 | $28.80 | 8,896 |
| 2020-07-28 | $30.82 | $31.00 | $30.65 | $30.65 | $29.03 | 10,046 |
| 2020-07-27 | $30.58 | $30.86 | $30.48 | $30.82 | $29.20 | 8,582 |
| 2020-07-24 | $30.65 | $30.65 | $30.19 | $30.26 | $28.66 | 10,140 |
| 2020-07-23 | $31.49 | $31.49 | $30.78 | $30.85 | $29.22 | 8,256 |
| 2020-07-22 | $31.47 | $31.47 | $31.03 | $31.29 | $29.64 | 9,742 |
| 2020-07-21 | $31.73 | $31.73 | $31.19 | $31.24 | $29.59 | 9,000 |
| 2020-07-20 | $31.80 | $31.85 | $31.50 | $31.74 | $30.06 | 18,163 |
| 2020-07-17 | $31.30 | $31.64 | $31.14 | $31.54 | $29.87 | 8,578 |
| 2020-07-16 | $31.21 | $31.21 | $30.75 | $31.04 | $29.40 | 6,525 |
| 2020-07-15 | $31.08 | $31.25 | $30.96 | $31.21 | $29.56 | 7,870 |
| 2020-07-14 | $30.09 | $30.76 | $30.00 | $30.75 | $29.13 | 12,948 |
| 2020-07-13 | $30.65 | $31.02 | $30.13 | $30.19 | $28.60 | 20,953 |
| 2020-07-10 | $30.47 | $30.47 | $30.23 | $30.34 | $28.74 | 31,100 |
| 2020-07-09 | $30.94 | $30.94 | $30.23 | $30.54 | $28.93 | 8,163 |
| 2020-07-08 | $30.93 | $30.93 | $30.52 | $30.76 | $29.14 | 16,363 |
| 2020-07-07 | $30.46 | $30.96 | $30.46 | $30.62 | $29.00 | 10,327 |
| 2020-07-06 | $30.71 | $30.71 | $30.42 | $30.46 | $28.85 | 12,500 |
| 2020-07-02 | $30.35 | $30.45 | $30.20 | $30.21 | $28.61 | 8,200 |
| 2020-07-01 | $29.84 | $30.17 | $29.77 | $30.07 | $28.48 | 13,038 |
| 2020-06-30 | $29.57 | $30.00 | $29.50 | $29.94 | $28.36 | 17,454 |
| 2020-06-29 | $29.47 | $29.62 | $29.29 | $29.38 | $27.83 | 7,627 |
| 2020-06-26 | $30.02 | $30.02 | $29.35 | $29.45 | $27.89 | 7,334 |
| 2020-06-25 | $29.69 | $29.96 | $29.56 | $29.96 | $28.38 | 6,191 |
| 2020-06-24 | $29.93 | $29.93 | $29.50 | $29.56 | $28.00 | 5,200 |
| 2020-06-23 | $30.32 | $30.46 | $30.12 | $30.12 | $28.53 | 9,892 |
| 2020-06-22 | $29.78 | $30.04 | $29.58 | $30.01 | $28.43 | 6,000 |
| 2020-06-19 | $29.69 | $30.01 | $29.34 | $30.01 | $28.43 | 7,323 |
| 2020-06-18 | $29.20 | $29.34 | $29.20 | $29.30 | $27.76 | 2,523 |
| 2020-06-17 | $29.46 | $29.47 | $29.20 | $29.28 | $27.73 | 5,810 |
| 2020-06-16 | $29.05 | $29.36 | $28.98 | $29.19 | $27.65 | 8,620 |
| 2020-06-15 | $28.30 | $28.64 | $27.81 | $28.48 | $26.98 | 13,605 |
| 2020-06-12 | $28.75 | $28.81 | $27.95 | $28.38 | $26.82 | 8,998 |
| 2020-06-11 | $29.44 | $29.44 | $28.23 | $28.26 | $26.71 | 16,913 |
| 2020-06-10 | $29.85 | $29.85 | $29.61 | $29.66 | $28.03 | 2,300 |
| 2020-06-09 | $29.62 | $29.80 | $29.58 | $29.58 | $27.96 | 4,963 |
| 2020-06-08 | $29.45 | $29.65 | $29.28 | $29.63 | $28.00 | 9,448 |
| 2020-06-05 | $29.36 | $29.62 | $29.36 | $29.41 | $27.80 | 28,744 |
| 2020-06-04 | $29.36 | $29.64 | $29.22 | $29.36 | $27.75 | 8,803 |
| 2020-06-03 | $29.88 | $29.88 | $29.44 | $29.57 | $27.94 | 7,914 |
| 2020-06-02 | $29.73 | $29.73 | $29.30 | $29.69 | $28.06 | 14,453 |
| 2020-06-01 | $29.76 | $29.76 | $29.42 | $29.57 | $27.95 | 4,530 |
| 2020-05-29 | $29.42 | $29.88 | $29.12 | $29.88 | $28.24 | 11,098 |
| 2020-05-28 | $29.15 | $29.64 | $29.15 | $29.39 | $27.78 | 5,286 |
| 2020-05-27 | $28.92 | $29.15 | $28.45 | $29.15 | $27.54 | 14,400 |
| 2020-05-26 | $29.95 | $29.95 | $28.97 | $28.99 | $27.40 | 14,007 |
| 2020-05-22 | $29.42 | $29.42 | $29.20 | $29.36 | $27.75 | 3,411 |
| 2020-05-21 | $29.46 | $29.49 | $29.21 | $29.34 | $27.73 | 5,300 |
| 2020-05-20 | $29.76 | $29.76 | $29.49 | $29.58 | $27.95 | 14,255 |
| 2020-05-19 | $30.00 | $30.00 | $29.44 | $29.44 | $27.82 | 27,695 |
| 2020-05-18 | $30.42 | $30.42 | $29.86 | $29.86 | $28.22 | 14,561 |
| 2020-05-15 | $29.25 | $29.68 | $29.16 | $29.68 | $28.05 | 9,637 |
| 2020-05-14 | $28.82 | $29.28 | $28.82 | $29.28 | $27.67 | 64,648 |
| 2020-05-13 | $29.29 | $29.70 | $28.89 | $29.18 | $27.58 | 95,218 |
| 2020-05-12 | $30.05 | $30.14 | $29.42 | $29.42 | $27.80 | 25,350 |
| 2020-05-11 | $28.93 | $29.79 | $28.83 | $29.77 | $28.13 | 18,476 |
| 2020-05-08 | $28.82 | $28.98 | $28.73 | $28.83 | $27.25 | 12,024 |
| 2020-05-07 | $29.18 | $29.18 | $28.64 | $28.68 | $27.11 | 9,964 |
| 2020-05-06 | $28.99 | $29.14 | $28.83 | $28.84 | $27.26 | 15,200 |
| 2020-05-05 | $28.75 | $29.10 | $28.75 | $28.90 | $27.32 | 4,806 |
| 2020-05-04 | $28.07 | $28.37 | $27.95 | $28.37 | $26.81 | 7,349 |
| 2020-05-01 | $28.00 | $28.06 | $27.65 | $27.93 | $26.40 | 16,309 |
| 2020-04-30 | $28.73 | $28.73 | $28.31 | $28.44 | $26.88 | 11,227 |
| 2020-04-29 | $29.19 | $29.19 | $28.53 | $28.69 | $27.11 | 28,000 |
| 2020-04-28 | $29.34 | $29.34 | $28.62 | $28.62 | $27.05 | 18,588 |
| 2020-04-27 | $29.34 | $29.38 | $29.08 | $29.23 | $27.62 | 33,205 |
| 2020-04-24 | $28.50 | $28.97 | $28.50 | $28.97 | $27.38 | 23,061 |
| 2020-04-23 | $28.59 | $28.97 | $28.43 | $28.48 | $26.92 | 39,148 |
| 2020-04-22 | $28.52 | $29.00 | $28.14 | $28.39 | $26.83 | 8,194 |
| 2020-04-21 | $28.85 | $28.85 | $27.99 | $28.08 | $26.54 | 19,761 |
| 2020-04-20 | $28.68 | $29.24 | $28.48 | $28.91 | $27.32 | 42,716 |
| 2020-04-17 | $28.73 | $28.73 | $28.24 | $28.70 | $27.12 | 47,428 |
| 2020-04-16 | $27.85 | $27.85 | $27.45 | $27.82 | $26.29 | 30,083 |
| 2020-04-15 | $27.43 | $27.50 | $27.02 | $27.26 | $25.77 | 14,715 |
| 2020-04-14 | $27.35 | $27.75 | $27.17 | $27.66 | $26.14 | 66,715 |
| 2020-04-13 | $27.01 | $27.01 | $26.42 | $26.78 | $25.31 | 16,370 |
| 2020-04-09 | $26.98 | $26.98 | $26.65 | $26.85 | $25.37 | 33,775 |
| 2020-04-08 | $25.93 | $26.69 | $25.71 | $26.66 | $25.20 | 8,455 |
| 2020-04-07 | $26.55 | $26.55 | $25.89 | $25.89 | $24.47 | 26,100 |
| 2020-04-06 | $26.11 | $26.28 | $25.78 | $26.28 | $24.83 | 9,565 |
| 2020-04-03 | $25.40 | $25.47 | $24.95 | $25.15 | $23.77 | 28,335 |
| 2020-04-02 | $24.64 | $25.33 | $24.32 | $25.33 | $23.94 | 36,187 |
| 2020-04-01 | $24.74 | $24.80 | $24.33 | $24.51 | $23.16 | 42,847 |
| 2020-03-31 | $25.44 | $25.52 | $25.08 | $25.33 | $23.94 | 30,984 |
| 2020-03-30 | $24.73 | $25.31 | $24.73 | $25.31 | $23.92 | 3,130 |
| 2020-03-27 | $24.16 | $24.80 | $24.12 | $24.24 | $22.91 | 5,267 |
| 2020-03-26 | $23.87 | $24.70 | $23.87 | $24.70 | $23.34 | 2,500 |
| 2020-03-25 | $23.06 | $23.77 | $23.06 | $23.42 | $22.13 | 2,231 |
| 2020-03-24 | $23.54 | $23.56 | $22.99 | $23.56 | $22.17 | 3,868 |
| 2020-03-23 | $23.08 | $23.08 | $22.07 | $22.42 | $21.09 | 13,255 |
| 2020-03-20 | $24.11 | $24.11 | $22.96 | $22.96 | $21.61 | 2,228 |
| 2020-03-19 | $23.45 | $24.11 | $23.45 | $23.77 | $22.37 | 1,961 |
| 2020-03-18 | $23.48 | $24.12 | $22.94 | $23.76 | $22.36 | 4,627 |
| 2020-03-17 | $23.68 | $24.72 | $23.50 | $24.21 | $22.78 | 4,570 |
| 2020-03-16 | $23.51 | $24.45 | $22.94 | $22.94 | $21.58 | 7,644 |
| 2020-03-13 | $24.89 | $25.09 | $23.51 | $24.85 | $23.38 | 5,624 |
| 2020-03-12 | $24.65 | $24.65 | $23.83 | $23.83 | $22.42 | 4,610 |
| 2020-03-11 | $26.20 | $26.20 | $25.60 | $25.60 | $24.08 | 3,230 |
| 2020-03-10 | $26.76 | $26.76 | $25.56 | $26.64 | $25.06 | 12,055 |
| 2020-03-09 | $26.12 | $26.40 | $26.01 | $26.01 | $24.47 | 9,136 |
| 2020-03-06 | $27.30 | $27.50 | $27.28 | $27.50 | $25.87 | 1,500 |
| 2020-03-05 | $27.69 | $28.08 | $27.50 | $27.69 | $26.06 | 6,300 |
| 2020-03-04 | $27.43 | $28.18 | $27.43 | $28.18 | $26.51 | 616 |
| 2020-03-03 | $27.57 | $27.57 | $26.85 | $26.91 | $25.32 | 1,414 |
| 2020-03-02 | $26.71 | $27.50 | $26.71 | $27.50 | $25.87 | 5,281 |
| 2020-02-28 | $26.31 | $26.31 | $25.59 | $26.27 | $24.72 | 16,018 |
| 2020-02-27 | $27.50 | $27.50 | $26.69 | $26.69 | $25.11 | 1,887 |
| 2020-02-26 | $27.65 | $27.65 | $27.55 | $27.55 | $25.92 | 500 |
| 2020-02-25 | $28.25 | $28.25 | $27.37 | $27.37 | $25.76 | 2,346 |
| 2020-02-24 | $28.18 | $28.18 | $27.86 | $28.05 | $26.39 | 1,745 |
| 2020-02-21 | $28.41 | $28.67 | $28.41 | $28.67 | $26.97 | 170 |
| 2020-02-20 | $28.73 | $28.73 | $28.49 | $28.62 | $26.93 | 1,134 |
| 2020-02-19 | $28.78 | $28.78 | $28.69 | $28.69 | $26.99 | 197 |
| 2020-02-18 | $28.53 | $28.63 | $28.53 | $28.60 | $26.91 | 6,906 |
| 2020-02-14 | $28.58 | $28.63 | $28.58 | $28.63 | $26.93 | 201 |
| 2020-02-13 | $28.69 | $28.69 | $28.61 | $28.61 | $26.92 | 300 |
| 2020-02-12 | $28.83 | $28.87 | $28.83 | $28.87 | $27.16 | 500 |
| 2020-02-11 | $28.94 | $28.94 | $28.84 | $28.88 | $27.17 | 4,600 |
| 2020-02-10 | $28.67 | $28.84 | $28.61 | $28.84 | $27.14 | 4,368 |
| 2020-02-07 | $28.65 | $28.65 | $28.59 | $28.60 | $26.91 | 6,100 |
| 2020-02-06 | $28.87 | $28.87 | $28.64 | $28.70 | $27.01 | 1,504 |
| 2020-02-05 | $28.23 | $28.55 | $28.23 | $28.55 | $26.86 | 1,020 |
| 2020-02-04 | $27.98 | $28.08 | $27.98 | $28.04 | $26.38 | 1,500 |
| 2020-02-03 | $27.46 | $27.50 | $27.46 | $27.50 | $25.88 | 233 |
| 2020-01-31 | $27.22 | $27.24 | $27.07 | $27.13 | $25.52 | 1,400 |
| 2020-01-30 | $27.60 | $27.60 | $27.36 | $27.47 | $25.84 | 336 |
| 2020-01-29 | $27.84 | $27.84 | $27.70 | $27.70 | $26.06 | 339 |
| 2020-01-28 | $27.60 | $27.71 | $27.60 | $27.71 | $26.07 | 726 |
| 2020-01-27 | $27.38 | $27.57 | $27.38 | $27.53 | $25.91 | 2,420 |
| 2020-01-24 | $27.82 | $27.84 | $27.58 | $27.58 | $25.95 | 700 |
| 2020-01-23 | $28.39 | $28.39 | $28.11 | $28.18 | $26.51 | 3,197 |
| 2020-01-22 | $28.49 | $28.49 | $28.37 | $28.37 | $26.70 | 590 |
| 2020-01-21 | $28.45 | $28.47 | $28.40 | $28.40 | $26.72 | 900 |
| 2020-01-17 | $28.64 | $28.64 | $28.56 | $28.56 | $26.87 | 1,700 |
| 2020-01-16 | $28.76 | $28.76 | $28.64 | $28.64 | $26.95 | 944 |
| 2020-01-15 | $28.66 | $28.68 | $28.57 | $28.57 | $26.88 | 2,900 |
| 2020-01-14 | $27.99 | $28.39 | $27.99 | $28.39 | $26.72 | 783 |
| 2020-01-13 | $28.00 | $28.04 | $27.89 | $28.00 | $26.34 | 3,500 |
| 2020-01-10 | $28.34 | $28.36 | $28.16 | $28.16 | $26.50 | 2,671 |
| 2020-01-09 | $28.20 | $28.26 | $28.09 | $28.17 | $26.51 | 1,862 |
| 2020-01-08 | $28.01 | $28.01 | $28.01 | $28.01 | $26.35 | 230 |
| 2020-01-07 | $27.80 | $27.85 | $27.80 | $27.82 | $26.18 | 2,070 |
| 2020-01-06 | $27.76 | $27.84 | $27.76 | $27.84 | $26.20 | 200 |
| 2020-01-03 | $27.74 | $27.76 | $27.62 | $27.73 | $26.09 | 1,937 |
| 2020-01-02 | $27.79 | $27.95 | $27.79 | $27.95 | $26.30 | 2,900 |
| 2019-12-31 | $27.85 | $27.96 | $27.85 | $27.96 | $26.31 | 7,236 |
| 2019-12-30 | $27.93 | $27.93 | $27.86 | $27.86 | $26.21 | 1,200 |
| 2019-12-27 | $28.18 | $28.18 | $28.07 | $28.11 | $26.45 | 3,400 |
| 2019-12-26 | $28.21 | $28.21 | $28.21 | $28.21 | $26.54 | 318 |
| 2019-12-24 | $28.31 | $28.31 | $28.31 | $28.31 | $26.64 | 691 |
| 2019-12-23 | $28.24 | $28.28 | $28.21 | $28.24 | $26.57 | 1,400 |
| 2019-12-20 | $28.13 | $28.15 | $28.09 | $28.15 | $26.48 | 700 |
| 2019-12-19 | $27.77 | $27.91 | $27.77 | $27.89 | $26.24 | 1,900 |
| 2019-12-18 | $27.90 | $27.90 | $27.71 | $27.76 | $26.12 | 3,478 |
| 2019-12-17 | $27.73 | $27.80 | $27.73 | $27.80 | $26.16 | 500 |
| 2019-12-16 | $28.10 | $28.10 | $27.56 | $27.77 | $26.13 | 4,977 |
| 2019-12-13 | $28.25 | $28.25 | $28.12 | $28.12 | $25.48 | 407 |
| 2019-12-12 | $28.05 | $28.12 | $28.01 | $28.12 | $25.48 | 3,800 |
| 2019-12-11 | $27.89 | $28.00 | $27.84 | $27.86 | $25.24 | 3,784 |
| 2019-12-10 | $27.94 | $27.94 | $27.91 | $27.91 | $25.29 | 500 |
| 2019-12-09 | $27.89 | $27.90 | $27.79 | $27.79 | $25.18 | 1,153 |
| 2019-12-06 | $27.85 | $27.94 | $27.84 | $27.84 | $25.23 | 800 |
| 2019-12-05 | $27.86 | $27.86 | $27.55 | $27.64 | $25.05 | 1,856 |
| 2019-12-04 | $27.69 | $27.86 | $27.69 | $27.83 | $25.22 | 4,900 |
| 2019-12-03 | $27.37 | $27.55 | $27.37 | $27.55 | $24.97 | 1,156 |
| 2019-12-02 | $27.61 | $27.70 | $27.45 | $27.47 | $24.89 | 11,092 |
| 2019-11-29 | $27.67 | $27.68 | $27.63 | $27.63 | $25.03 | 660 |
| 2019-11-27 | $27.55 | $27.67 | $27.55 | $27.67 | $25.08 | 2,100 |
| 2019-11-26 | $27.50 | $27.53 | $27.40 | $27.49 | $24.91 | 1,821 |
| 2019-11-25 | $27.30 | $27.44 | $27.30 | $27.44 | $24.86 | 2,300 |
| 2019-11-22 | $26.95 | $27.02 | $26.92 | $27.02 | $24.48 | 700 |
| 2019-11-21 | $26.66 | $26.85 | $26.64 | $26.85 | $24.33 | 337 |
| 2019-11-20 | $26.80 | $26.80 | $26.73 | $26.73 | $24.22 | 500 |
| 2019-11-19 | $26.62 | $26.71 | $26.62 | $26.71 | $24.20 | 300 |
| 2019-11-18 | $26.38 | $26.44 | $26.38 | $26.44 | $23.96 | 400 |
| 2019-11-15 | $26.27 | $26.48 | $26.27 | $26.48 | $23.99 | 2,700 |
| 2019-11-14 | $25.95 | $26.11 | $25.95 | $26.11 | $23.66 | 500 |
| 2019-11-13 | $26.15 | $26.21 | $26.11 | $26.21 | $23.75 | 400 |
| 2019-11-12 | $26.26 | $26.33 | $26.21 | $26.21 | $23.75 | 800 |
| 2019-11-11 | $26.12 | $26.12 | $26.05 | $26.11 | $23.66 | 1,742 |
| 2019-11-08 | $26.06 | $26.20 | $26.03 | $26.20 | $23.74 | 500 |
| 2019-11-07 | $25.81 | $25.81 | $25.76 | $25.76 | $23.34 | 100 |
| 2019-11-06 | $25.79 | $25.81 | $25.76 | $25.76 | $23.34 | 2,000 |
| 2019-11-05 | $25.92 | $25.92 | $25.78 | $25.84 | $23.41 | 2,947 |
| 2019-11-04 | $26.04 | $26.04 | $25.94 | $25.94 | $23.51 | 700 |
| 2019-11-01 | $26.07 | $26.07 | $26.03 | $26.03 | $23.59 | 200 |
| 2019-10-31 | $25.86 | $25.86 | $25.70 | $25.78 | $23.36 | 7,569 |
| 2019-10-30 | $25.65 | $25.81 | $25.65 | $25.81 | $23.39 | 1,000 |
| 2019-10-29 | $25.56 | $25.71 | $25.52 | $25.71 | $23.30 | 1,000 |
| 2019-10-28 | $25.25 | $25.45 | $25.25 | $25.45 | $23.06 | 5,400 |
| 2019-10-25 | $25.07 | $25.20 | $25.07 | $25.18 | $22.82 | 8,700 |
| 2019-10-24 | $25.02 | $25.06 | $25.02 | $25.06 | $22.71 | 200 |
| 2019-10-23 | $25.17 | $25.17 | $25.13 | $25.13 | $22.77 | 200 |
| 2019-10-22 | $25.07 | $25.07 | $25.07 | $25.07 | $22.72 | 58 |
| 2019-10-21 | $24.68 | $24.80 | $24.68 | $24.80 | $22.48 | 106 |
| 2019-10-18 | $24.65 | $24.65 | $24.65 | $24.65 | $22.33 | 28 |
| 2019-10-17 | $24.82 | $24.92 | $24.82 | $24.83 | $22.50 | 4,766 |
| 2019-10-16 | $24.75 | $24.75 | $24.67 | $24.67 | $22.35 | 126 |
| 2019-10-15 | $24.75 | $24.75 | $24.68 | $24.68 | $22.36 | 400 |
| 2019-10-14 | $24.30 | $24.47 | $24.29 | $24.36 | $22.07 | 1,909 |
| 2019-10-11 | $24.42 | $24.42 | $24.33 | $24.33 | $22.05 | 300 |
| 2019-10-10 | $23.99 | $24.06 | $23.99 | $24.04 | $21.79 | 500 |
| 2019-10-09 | $23.85 | $23.90 | $23.85 | $23.90 | $21.65 | 602 |
| 2019-10-08 | $23.98 | $23.98 | $23.89 | $23.90 | $21.65 | 376 |
| 2019-10-07 | $24.18 | $24.33 | $24.18 | $24.23 | $21.96 | 540 |
| 2019-10-04 | $24.27 | $24.27 | $24.27 | $24.27 | $22.00 | 1 |
| 2019-10-03 | $23.69 | $23.97 | $23.69 | $23.97 | $21.72 | 900 |
| 2019-10-02 | $23.73 | $23.73 | $23.65 | $23.65 | $21.43 | 400 |
| 2019-10-01 | $24.20 | $24.20 | $23.93 | $23.93 | $21.68 | 700 |
| 2019-09-30 | $24.17 | $24.28 | $24.17 | $24.21 | $21.94 | 1,230 |
| 2019-09-27 | $24.22 | $24.40 | $24.07 | $24.10 | $21.84 | 3,788 |
| 2019-09-26 | $24.12 | $24.22 | $24.12 | $24.22 | $21.95 | 400 |
| 2019-09-25 | $24.66 | $24.66 | $24.45 | $24.45 | $22.16 | 1,332 |
| 2019-09-24 | $24.88 | $24.88 | $24.57 | $24.58 | $22.27 | 800 |
| 2019-09-23 | $25.17 | $25.17 | $25.01 | $25.01 | $22.57 | 703 |
| 2019-09-20 | $25.05 | $25.22 | $25.05 | $25.16 | $22.70 | 1,400 |
| 2019-09-19 | $24.97 | $24.97 | $24.93 | $24.93 | $22.49 | 200 |
| 2019-09-18 | $24.79 | $24.83 | $24.62 | $24.83 | $22.40 | 200 |
| 2019-09-17 | $24.82 | $24.93 | $24.82 | $24.92 | $22.48 | 602 |
| 2019-09-16 | $24.84 | $24.84 | $24.82 | $24.83 | $22.40 | 600 |
| 2019-09-13 | $24.88 | $24.88 | $24.79 | $24.79 | $22.36 | 341 |
| 2019-09-12 | $24.90 | $24.90 | $24.83 | $24.83 | $22.40 | 525 |
| 2019-09-11 | $24.69 | $24.87 | $24.69 | $24.87 | $22.43 | 1,000 |
| 2019-09-10 | $24.30 | $24.57 | $24.17 | $24.57 | $22.17 | 1,696 |
| 2019-09-09 | $24.44 | $24.44 | $24.33 | $24.40 | $22.01 | 900 |
| 2019-09-06 | $24.74 | $24.74 | $24.65 | $24.65 | $22.24 | 300 |
| 2019-09-05 | $24.62 | $24.65 | $24.62 | $24.65 | $22.23 | 200 |
| 2019-09-04 | $24.28 | $24.39 | $24.28 | $24.39 | $22.00 | 113 |
| 2019-09-03 | $24.50 | $24.53 | $24.37 | $24.38 | $21.99 | 600 |
| 2019-08-30 | $24.70 | $24.70 | $24.53 | $24.56 | $22.15 | 1,143 |
| 2019-08-29 | $24.52 | $24.61 | $24.52 | $24.61 | $22.20 | 463 |
| 2019-08-28 | $24.41 | $24.51 | $24.41 | $24.51 | $22.11 | 250 |
| 2019-08-27 | $24.54 | $24.54 | $24.38 | $24.39 | $22.00 | 300 |
| 2019-08-26 | $24.42 | $24.48 | $24.42 | $24.48 | $22.08 | 2,535 |
| 2019-08-23 | $24.22 | $24.22 | $24.18 | $24.18 | $21.81 | 515 |
| 2019-08-22 | $24.69 | $24.87 | $24.69 | $24.86 | $22.43 | 553 |
| 2019-08-21 | $24.97 | $24.97 | $24.95 | $24.95 | $22.51 | 103 |
| 2019-08-20 | $24.89 | $24.89 | $24.73 | $24.73 | $22.31 | 306 |
| 2019-08-19 | $24.84 | $25.00 | $24.84 | $25.00 | $22.55 | 1,573 |
| 2019-08-16 | $24.62 | $24.70 | $24.59 | $24.70 | $22.28 | 646 |
| 2019-08-15 | $24.32 | $24.32 | $24.29 | $24.31 | $21.93 | 861 |
| 2019-08-14 | $24.56 | $24.64 | $24.30 | $24.30 | $21.92 | 5,808 |
| 2019-08-13 | $24.70 | $24.92 | $24.70 | $24.88 | $22.45 | 1,002 |
| 2019-08-12 | $24.59 | $24.59 | $24.59 | $24.59 | $22.18 | 600 |
| 2019-08-09 | $24.77 | $24.91 | $24.77 | $24.91 | $22.47 | 690 |
| 2019-08-08 | $24.74 | $24.91 | $24.74 | $24.89 | $22.45 | 2,283 |
| 2019-08-07 | $24.36 | $24.57 | $24.36 | $24.57 | $22.16 | 118 |
| 2019-08-06 | $24.32 | $24.56 | $24.32 | $24.56 | $22.16 | 1,610 |
| 2019-08-05 | $24.41 | $24.41 | $24.15 | $24.26 | $21.88 | 1,656 |
| 2019-08-02 | $24.72 | $24.77 | $24.65 | $24.77 | $22.35 | 5,170 |
| 2019-08-01 | $24.77 | $24.98 | $24.77 | $24.86 | $22.42 | 898 |
| 2019-07-31 | $24.96 | $25.04 | $24.64 | $24.77 | $22.34 | 1,883 |
| 2019-07-30 | $24.83 | $24.89 | $24.83 | $24.87 | $22.43 | 1,698 |
| 2019-07-29 | $24.95 | $24.95 | $24.80 | $24.90 | $22.46 | 769 |
| 2019-07-26 | $24.79 | $24.91 | $24.79 | $24.91 | $22.47 | 426 |
| 2019-07-25 | $24.89 | $24.94 | $24.75 | $24.75 | $22.33 | 1,055 |
| 2019-07-24 | $24.73 | $24.88 | $24.73 | $24.88 | $22.45 | 132 |
| 2019-07-23 | $24.76 | $24.85 | $24.74 | $24.84 | $22.40 | 1,834 |
| 2019-07-22 | $24.76 | $24.80 | $24.74 | $24.74 | $22.32 | 2,826 |
| 2019-07-19 | $24.98 | $24.98 | $24.80 | $24.80 | $22.37 | 829 |
| 2019-07-18 | $25.00 | $25.11 | $24.92 | $25.07 | $22.62 | 861 |
| 2019-07-17 | $24.94 | $24.99 | $24.92 | $24.92 | $22.48 | 841 |
| 2019-07-16 | $25.00 | $25.00 | $24.93 | $24.93 | $22.49 | 584 |
| 2019-07-15 | $24.88 | $25.04 | $24.88 | $25.03 | $22.58 | 1,300 |
| 2019-07-12 | $24.94 | $24.94 | $24.87 | $24.88 | $22.44 | 451 |
| 2019-07-11 | $25.11 | $25.14 | $25.06 | $25.14 | $22.68 | 1,054 |
| 2019-07-10 | $25.56 | $25.56 | $25.56 | $25.56 | $23.06 | 179 |
| 2019-07-09 | $25.21 | $25.54 | $25.21 | $25.54 | $23.04 | 5,957 |
| 2019-07-08 | $25.30 | $25.32 | $25.24 | $25.32 | $22.84 | 2,964 |
| 2019-07-05 | $25.89 | $25.89 | $25.63 | $25.63 | $23.12 | 1,962 |
| 2019-07-03 | $25.85 | $25.99 | $25.80 | $25.99 | $23.45 | 2,901 |
| 2019-07-02 | $25.69 | $25.75 | $25.65 | $25.75 | $23.23 | 8,933 |
| 2019-07-01 | $25.70 | $25.70 | $25.64 | $25.69 | $23.17 | 1,275 |
| 2019-06-28 | $25.46 | $25.52 | $25.40 | $25.52 | $23.02 | 420 |
| 2019-06-27 | $25.31 | $25.34 | $25.31 | $25.34 | $22.86 | 150 |
| 2019-06-26 | $25.25 | $25.25 | $25.08 | $25.08 | $22.63 | 2,074 |
| 2019-06-25 | $25.62 | $25.62 | $25.38 | $25.38 | $22.90 | 2,852 |
| 2019-06-24 | $25.59 | $25.60 | $25.43 | $25.45 | $22.96 | 1,543 |
| 2019-06-21 | $25.53 | $25.79 | $25.52 | $25.79 | $23.26 | 2,956 |
| 2019-06-20 | $25.84 | $25.88 | $25.60 | $25.69 | $23.17 | 5,440 |
| 2019-06-19 | $25.43 | $25.56 | $25.43 | $25.56 | $23.06 | 556 |
| 2019-06-18 | $25.37 | $25.38 | $25.33 | $25.35 | $22.86 | 3,151 |
| 2019-06-17 | $24.87 | $25.07 | $24.87 | $25.07 | $22.61 | 206 |
| 2019-06-14 | $24.92 | $24.92 | $24.76 | $24.76 | $22.26 | 1,101 |
| 2019-06-13 | $24.87 | $24.87 | $24.83 | $24.84 | $22.34 | 3,722 |
| 2019-06-12 | $24.89 | $24.92 | $24.88 | $24.88 | $22.37 | 1,838 |
| 2019-06-11 | $24.82 | $24.82 | $24.69 | $24.69 | $22.20 | 564 |
| 2019-06-10 | $24.79 | $24.82 | $24.74 | $24.74 | $22.25 | 505 |
| 2019-06-07 | $24.82 | $24.88 | $24.77 | $24.84 | $22.34 | 2,488 |
| 2019-06-06 | $24.68 | $24.68 | $24.52 | $24.52 | $22.04 | 15,308 |
| 2019-06-05 | $24.58 | $24.67 | $24.58 | $24.63 | $22.15 | 4,817 |
| 2019-06-04 | $24.37 | $24.57 | $24.37 | $24.57 | $22.09 | 1,938 |
| 2019-06-03 | $24.31 | $24.31 | $24.12 | $24.15 | $21.71 | 2,904 |
| 2019-05-31 | $24.02 | $24.02 | $23.93 | $23.93 | $21.52 | 579 |
| 2019-05-30 | $24.20 | $24.22 | $24.20 | $24.22 | $21.78 | 10,101 |
| 2019-05-29 | $24.25 | $24.25 | $23.99 | $24.18 | $21.74 | 875 |
| 2019-05-28 | $24.85 | $24.85 | $24.55 | $24.55 | $22.08 | 353 |
| 2019-05-24 | $25.04 | $25.05 | $24.86 | $24.86 | $22.35 | 4,233 |
| 2019-05-23 | $24.83 | $24.83 | $24.70 | $24.80 | $22.30 | 457 |
| 2019-05-22 | $24.77 | $24.98 | $24.77 | $24.98 | $22.46 | 168 |
| 2019-05-21 | $26.36 | $26.36 | $24.78 | $24.81 | $22.31 | 959 |
| 2019-05-20 | $24.53 | $24.53 | $24.53 | $24.53 | $22.05 | 72 |
| 2019-05-17 | $24.62 | $24.72 | $24.62 | $24.72 | $22.23 | 10,170 |
| 2019-05-16 | $24.93 | $24.94 | $24.80 | $24.80 | $22.30 | 7,640 |
| 2019-05-15 | $24.22 | $24.58 | $24.22 | $24.53 | $22.05 | 12,439 |
| 2019-05-14 | $24.35 | $24.37 | $24.35 | $24.37 | $21.91 | 218 |
| 2019-05-13 | $24.58 | $24.58 | $24.11 | $24.20 | $21.76 | 2,981 |
| 2019-05-10 | $24.30 | $24.71 | $24.30 | $24.71 | $22.21 | 6,648 |
| 2019-05-09 | $24.75 | $24.88 | $24.50 | $24.82 | $22.31 | 2,834 |
| 2019-05-08 | $24.85 | $24.85 | $24.85 | $24.85 | $22.34 | 36 |
| 2019-05-07 | $25.15 | $25.15 | $24.76 | $24.78 | $22.28 | 11,322 |
| 2019-05-06 | $25.02 | $25.41 | $25.02 | $25.41 | $22.85 | 308 |
| 2019-05-03 | $25.24 | $25.27 | $25.24 | $25.27 | $22.72 | 2,401 |
| 2019-05-02 | $25.00 | $25.00 | $24.92 | $24.95 | $22.44 | 3,025 |
| 2019-05-01 | $25.02 | $25.02 | $24.90 | $24.90 | $22.38 | 219 |
| 2019-04-30 | $25.01 | $25.01 | $25.01 | $25.01 | $22.49 | 51 |
| 2019-04-29 | $25.03 | $25.09 | $25.00 | $25.02 | $22.50 | 1,711 |
| 2019-04-26 | $25.02 | $25.02 | $25.02 | $25.02 | $22.50 | 313 |
| 2019-04-25 | $24.52 | $24.91 | $24.45 | $24.91 | $22.40 | 2,143 |
| 2019-04-24 | $24.90 | $24.90 | $24.66 | $24.66 | $22.17 | 1,366 |
| 2019-04-23 | $24.37 | $24.82 | $24.37 | $24.82 | $22.32 | 2,653 |
| 2019-04-22 | $24.32 | $24.37 | $24.30 | $24.37 | $21.91 | 395 |
| 2019-04-18 | $24.60 | $24.60 | $24.14 | $24.34 | $21.88 | 1,633 |
| 2019-04-17 | $25.34 | $25.34 | $24.49 | $24.49 | $22.02 | 1,582 |
| 2019-04-16 | $25.57 | $25.57 | $25.31 | $25.31 | $22.76 | 737 |
| 2019-04-15 | $25.64 | $25.64 | $25.58 | $25.59 | $23.01 | 207 |
| 2019-04-12 | $25.87 | $25.87 | $25.58 | $25.58 | $23.00 | 1,216 |
| 2019-04-11 | $25.90 | $25.90 | $25.78 | $25.78 | $23.17 | 1,082 |
| 2019-04-10 | $26.15 | $26.15 | $26.08 | $26.10 | $23.47 | 897 |
| 2019-04-09 | $25.94 | $25.94 | $25.94 | $25.94 | $23.32 | 86 |
| 2019-04-08 | $26.30 | $26.30 | $26.21 | $26.22 | $23.58 | 2,406 |
| 2019-04-05 | $26.27 | $26.27 | $26.27 | $26.27 | $23.62 | 26 |
| 2019-04-04 | $26.16 | $26.16 | $25.95 | $26.01 | $23.38 | 1,892 |
| 2019-04-03 | $26.09 | $26.19 | $26.06 | $26.16 | $23.52 | 1,579 |
| 2019-04-02 | $26.05 | $26.15 | $26.05 | $26.15 | $23.51 | 246 |
| 2019-04-01 | $26.01 | $26.01 | $26.01 | $26.01 | $23.38 | 9 |
| 2019-03-29 | $25.85 | $26.00 | $25.85 | $26.00 | $23.37 | 1,302 |
| 2019-03-28 | $25.91 | $25.91 | $25.66 | $25.66 | $23.07 | 918 |
| 2019-03-27 | $25.90 | $25.90 | $25.56 | $25.56 | $22.98 | 2,635 |
| 2019-03-26 | $25.84 | $25.84 | $25.84 | $25.84 | $23.24 | 8 |
| 2019-03-25 | $25.55 | $25.55 | $25.29 | $25.47 | $22.90 | 12,630 |
| 2019-03-22 | $25.76 | $25.76 | $25.47 | $25.47 | $22.90 | 2,800 |
| 2019-03-21 | $26.01 | $26.04 | $25.96 | $26.02 | $23.40 | 558 |
| 2019-03-20 | $26.19 | $26.22 | $26.19 | $26.19 | $23.55 | 3,726 |
| 2019-03-19 | $26.44 | $26.44 | $26.35 | $26.35 | $23.60 | 257 |
| 2019-03-18 | $26.29 | $26.29 | $26.27 | $26.27 | $23.53 | 104 |
| 2019-03-15 | $26.27 | $26.32 | $26.27 | $26.32 | $23.57 | 590 |
| 2019-03-14 | $26.18 | $26.19 | $26.10 | $26.12 | $23.39 | 3,495 |
| 2019-03-13 | $26.23 | $26.23 | $26.22 | $26.22 | $23.48 | 1,973 |
| 2019-03-12 | $25.92 | $25.92 | $25.92 | $25.92 | $23.22 | 107 |
| 2019-03-11 | $25.46 | $25.76 | $25.46 | $25.76 | $23.07 | 8,908 |
| 2019-03-08 | $25.39 | $25.43 | $25.19 | $25.43 | $22.78 | 2,484 |
| 2019-03-07 | $25.53 | $25.57 | $25.53 | $25.55 | $22.88 | 18,670 |
| 2019-03-06 | $26.22 | $26.22 | $25.75 | $25.75 | $23.06 | 6,410 |
| 2019-03-05 | $26.48 | $26.48 | $26.31 | $26.31 | $23.57 | 2,369 |
| 2019-03-04 | $26.64 | $26.64 | $26.09 | $26.28 | $23.54 | 2,544 |
| 2019-03-01 | $26.32 | $26.56 | $26.32 | $26.53 | $23.76 | 5,396 |
| 2019-02-28 | $26.13 | $26.13 | $26.12 | $26.12 | $23.39 | 132 |
| 2019-02-27 | $26.24 | $26.24 | $26.24 | $26.24 | $23.50 | 0 |
| 2019-02-26 | $26.09 | $26.14 | $26.08 | $26.08 | $23.36 | 836 |
| 2019-02-25 | $26.11 | $26.20 | $26.09 | $26.09 | $23.37 | 5,569 |
| 2019-02-22 | $25.76 | $25.83 | $25.76 | $25.82 | $23.12 | 1,637 |
| 2019-02-21 | $25.54 | $25.54 | $25.50 | $25.50 | $22.84 | 423 |
| 2019-02-20 | $25.75 | $25.80 | $25.73 | $25.80 | $23.11 | 1,814 |
| 2019-02-19 | $25.89 | $25.89 | $25.86 | $25.86 | $23.16 | 164 |
| 2019-02-15 | $25.71 | $26.02 | $25.64 | $26.02 | $23.31 | 16,137 |
| 2019-02-14 | $25.60 | $25.69 | $25.60 | $25.64 | $22.97 | 405 |
| 2019-02-13 | $25.43 | $25.55 | $25.43 | $25.55 | $22.88 | 1,401 |
| 2019-02-12 | $25.31 | $25.46 | $25.31 | $25.45 | $22.79 | 1,427 |
| 2019-02-11 | $25.12 | $25.19 | $25.12 | $25.19 | $22.56 | 632 |
| 2019-02-08 | $25.01 | $25.12 | $25.01 | $25.12 | $22.50 | 1,308 |
| 2019-02-07 | $25.33 | $25.33 | $24.93 | $25.00 | $22.39 | 2,401 |
| 2019-02-06 | $25.50 | $25.53 | $25.49 | $25.49 | $22.83 | 4,035 |
| 2019-02-05 | $25.52 | $25.52 | $25.52 | $25.52 | $22.86 | 170 |
| 2019-02-04 | $25.47 | $25.50 | $25.37 | $25.50 | $22.84 | 6,034 |
| 2019-02-01 | $25.55 | $25.61 | $25.53 | $25.61 | $22.94 | 519 |
| 2019-01-31 | $25.32 | $25.51 | $25.32 | $25.51 | $22.85 | 1,664 |
| 2019-01-30 | $24.73 | $25.06 | $24.73 | $25.06 | $22.44 | 563 |
| 2019-01-29 | $24.80 | $24.82 | $24.80 | $24.82 | $22.23 | 4,777 |
| 2019-01-28 | $24.85 | $24.85 | $24.65 | $24.70 | $22.13 | 1,800 |
| 2019-01-25 | $24.97 | $25.09 | $24.97 | $25.09 | $22.47 | 441 |
| 2019-01-24 | $24.96 | $24.97 | $24.95 | $24.96 | $22.36 | 964 |
| 2019-01-23 | $25.21 | $25.21 | $25.19 | $25.19 | $22.57 | 339 |
| 2019-01-22 | $25.25 | $25.27 | $25.22 | $25.22 | $22.59 | 903 |
| 2019-01-18 | $25.40 | $25.54 | $25.22 | $25.54 | $22.87 | 7,210 |
| 2019-01-17 | $25.25 | $25.43 | $25.25 | $25.38 | $22.73 | 3,856 |
| 2019-01-16 | $25.25 | $25.25 | $25.13 | $25.13 | $22.51 | 6,704 |
| 2019-01-15 | $24.93 | $25.19 | $24.90 | $25.19 | $22.56 | 745 |
| 2019-01-14 | $24.86 | $24.86 | $24.86 | $24.86 | $22.27 | 104 |
| 2019-01-11 | $25.10 | $25.13 | $24.97 | $25.13 | $22.51 | 4,707 |
| 2019-01-10 | $24.78 | $25.06 | $24.78 | $25.06 | $22.44 | 4,002 |
| 2019-01-09 | $25.00 | $25.06 | $24.91 | $24.91 | $22.31 | 602 |
| 2019-01-08 | $24.88 | $24.94 | $24.88 | $24.94 | $22.33 | 300 |
| 2019-01-07 | $24.54 | $24.86 | $24.54 | $24.73 | $22.15 | 205 |
| 2019-01-04 | $23.87 | $24.21 | $23.87 | $24.21 | $21.69 | 150 |
| 2019-01-03 | $23.52 | $23.73 | $23.42 | $23.42 | $20.98 | 4,151 |
| 2019-01-02 | $23.54 | $23.58 | $23.54 | $23.58 | $21.12 | 2,025 |
| 2018-12-31 | $23.54 | $23.56 | $23.48 | $23.56 | $21.10 | 592 |
| 2018-12-28 | $23.43 | $23.57 | $23.22 | $23.22 | $20.80 | 1,691 |
| 2018-12-27 | $22.45 | $23.12 | $22.45 | $23.12 | $20.71 | 100 |
| 2018-12-26 | $22.23 | $23.05 | $22.23 | $23.05 | $20.64 | 15,765 |
| 2018-12-24 | $22.22 | $22.25 | $22.22 | $22.22 | $19.90 | 556 |
| 2018-12-21 | $22.87 | $22.92 | $22.49 | $22.49 | $20.15 | 4,444 |
| 2018-12-20 | $22.50 | $23.05 | $21.10 | $22.90 | $20.51 | 6,102 |
| 2018-12-19 | $23.79 | $23.79 | $23.19 | $23.19 | $20.77 | 14,775 |
| 2018-12-18 | $23.90 | $23.93 | $23.46 | $23.63 | $21.16 | 6,652 |
| 2018-12-17 | $24.42 | $24.42 | $23.83 | $23.83 | $21.35 | 1,754 |
| 2018-12-14 | $25.15 | $25.15 | $24.54 | $24.54 | $21.77 | 2,022 |
| 2018-12-13 | $25.28 | $25.28 | $25.28 | $25.28 | $22.43 | 1 |
| 2018-12-12 | $25.21 | $25.21 | $25.21 | $25.21 | $22.37 | 0 |
| 2018-12-11 | $25.20 | $25.21 | $25.16 | $25.21 | $22.37 | 459 |
| 2018-12-10 | $24.77 | $25.20 | $24.62 | $25.20 | $22.35 | 1,262 |
| 2018-12-07 | $25.11 | $25.11 | $24.96 | $25.05 | $22.22 | 2,341 |
| 2018-12-06 | $25.54 | $25.54 | $25.31 | $25.35 | $22.49 | 724 |
| 2018-12-04 | $25.90 | $25.90 | $25.75 | $25.75 | $22.84 | 2,411 |
| 2018-12-03 | $26.77 | $26.77 | $26.77 | $26.77 | $23.75 | 124 |
| 2018-11-30 | $26.06 | $26.21 | $25.85 | $26.21 | $23.25 | 3,043 |
| 2018-11-29 | $25.76 | $25.76 | $25.76 | $25.76 | $22.85 | 358 |
| 2018-11-28 | $25.47 | $25.64 | $25.47 | $25.64 | $22.74 | 659 |
| 2018-11-27 | $24.98 | $24.98 | $24.98 | $24.98 | $22.16 | 0 |
| 2018-11-26 | $25.03 | $25.03 | $24.98 | $24.98 | $22.16 | 468 |
| 2018-11-23 | $24.98 | $24.98 | $24.98 | $24.98 | $22.16 | 106 |
| 2018-11-21 | $24.82 | $24.82 | $24.71 | $24.71 | $21.92 | 953 |
| 2018-11-20 | $24.83 | $24.89 | $24.75 | $24.75 | $21.96 | 617 |
| 2018-11-19 | $25.10 | $25.10 | $25.04 | $25.09 | $22.26 | 967 |
| 2018-11-16 | $24.28 | $24.28 | $24.28 | $24.28 | $21.54 | 3 |
| 2018-11-15 | $24.67 | $24.67 | $24.67 | $24.67 | $21.88 | 0 |
| 2018-11-14 | $25.04 | $25.04 | $24.55 | $24.67 | $21.88 | 1,700 |
| 2018-11-13 | $26.25 | $26.25 | $25.02 | $25.02 | $22.19 | 923 |
| 2018-11-12 | $26.60 | $26.60 | $26.60 | $26.60 | $23.60 | 92 |
| 2018-11-09 | $25.61 | $25.62 | $25.54 | $25.54 | $22.66 | 407 |
| 2018-11-08 | $25.97 | $25.97 | $25.84 | $25.84 | $22.92 | 202 |
| 2018-11-07 | $25.55 | $25.87 | $25.55 | $25.87 | $22.94 | 995 |
| 2018-11-06 | $25.32 | $25.32 | $25.32 | $25.32 | $22.46 | 903 |
| 2018-11-05 | $25.29 | $25.35 | $25.29 | $25.35 | $22.49 | 748 |
| 2018-11-02 | $25.52 | $25.53 | $25.23 | $25.23 | $22.38 | 2,254 |
| 2018-11-01 | $24.85 | $24.85 | $24.85 | $24.85 | $22.04 | 4 |
| 2018-10-31 | $24.85 | $24.85 | $24.85 | $24.85 | $22.04 | 536 |
| 2018-10-30 | $24.30 | $24.30 | $24.30 | $24.30 | $21.56 | 10 |
| 2018-10-29 | $24.30 | $24.30 | $24.30 | $24.30 | $21.56 | 304 |
| 2018-10-26 | $24.39 | $24.43 | $24.29 | $24.29 | $21.55 | 1,690 |
| 2018-10-25 | $23.99 | $24.58 | $23.99 | $24.58 | $21.81 | 10,637 |
| 2018-10-24 | $25.53 | $25.53 | $24.32 | $24.36 | $21.61 | 1,941 |
| 2018-10-23 | $25.40 | $25.50 | $25.07 | $25.50 | $22.62 | 1,319 |
| 2018-10-22 | $25.63 | $25.63 | $25.50 | $25.50 | $22.62 | 935 |
| 2018-10-19 | $26.24 | $26.28 | $25.87 | $25.91 | $22.99 | 1,342 |
| 2018-10-18 | $26.32 | $26.32 | $26.14 | $26.14 | $23.18 | 749 |
| 2018-10-17 | $26.30 | $26.30 | $26.28 | $26.28 | $23.31 | 610 |
| 2018-10-16 | $26.00 | $26.13 | $26.00 | $26.13 | $23.18 | 637 |
| 2018-10-15 | $25.96 | $25.96 | $25.88 | $25.88 | $22.96 | 895 |
| 2018-10-12 | $25.72 | $25.74 | $25.50 | $25.74 | $22.84 | 2,461 |
| 2018-10-11 | $25.97 | $25.97 | $25.34 | $25.34 | $22.48 | 2,400 |
| 2018-10-10 | $26.66 | $26.68 | $26.09 | $26.17 | $23.21 | 1,800 |
| 2018-10-09 | $26.91 | $26.91 | $26.81 | $26.81 | $23.78 | 861 |
| 2018-10-08 | $26.69 | $26.81 | $26.69 | $26.81 | $23.78 | 523 |
| 2018-10-05 | $27.09 | $27.09 | $26.68 | $26.69 | $23.67 | 1,353 |
| 2018-10-04 | $27.00 | $27.00 | $26.84 | $26.86 | $23.83 | 800 |
| 2018-10-03 | $27.41 | $27.41 | $27.41 | $27.41 | $24.32 | 224 |
| 2018-10-02 | $27.24 | $27.24 | $27.24 | $27.24 | $24.16 | 180 |
| 2018-10-01 | $27.47 | $27.47 | $27.39 | $27.39 | $24.30 | 380 |
| 2018-09-28 | $27.34 | $27.50 | $27.34 | $27.40 | $24.30 | 789 |
| 2018-09-27 | $27.34 | $27.34 | $27.34 | $27.34 | $24.25 | 398 |
| 2018-09-26 | $27.33 | $27.33 | $27.33 | $27.33 | $24.24 | 682 |
| 2018-09-25 | $27.36 | $27.36 | $27.31 | $27.31 | $24.15 | 1,209 |
| 2018-09-24 | $27.15 | $27.15 | $27.15 | $27.15 | $24.01 | 306 |
| 2018-09-21 | $27.18 | $27.18 | $27.14 | $27.14 | $24.00 | 805 |
| 2018-09-20 | $27.14 | $27.17 | $27.10 | $27.17 | $24.03 | 1,529 |
| 2018-09-19 | $27.08 | $27.08 | $26.90 | $26.91 | $23.80 | 2,284 |
| 2018-09-18 | $26.80 | $26.80 | $26.80 | $26.80 | $23.70 | 235 |
| 2018-09-17 | $26.78 | $26.85 | $26.65 | $26.65 | $23.57 | 1,637 |
| 2018-09-14 | $27.02 | $27.02 | $27.02 | $27.02 | $23.89 | 347 |
| 2018-09-13 | $27.01 | $27.01 | $26.85 | $26.89 | $23.78 | 801 |
| 2018-09-12 | $26.74 | $26.74 | $26.74 | $26.74 | $23.65 | 0 |
| 2018-09-11 | $26.74 | $26.74 | $26.74 | $26.74 | $23.65 | 132 |
| 2018-09-10 | $27.35 | $27.35 | $26.78 | $26.79 | $23.69 | 5,507 |
| 2018-09-07 | $26.72 | $26.72 | $26.67 | $26.67 | $23.58 | 311 |
| 2018-09-06 | $26.76 | $26.76 | $26.76 | $26.76 | $23.66 | 131 |
| 2018-09-05 | $26.98 | $26.98 | $26.98 | $26.98 | $23.86 | 0 |
| 2018-09-04 | $26.98 | $26.98 | $26.98 | $26.98 | $23.86 | 493 |
| 2018-08-31 | $27.25 | $27.25 | $27.25 | $27.25 | $24.10 | 406 |
| 2018-08-30 | $27.28 | $27.28 | $27.28 | $27.28 | $24.12 | 535 |
| 2018-08-29 | $27.06 | $27.25 | $26.95 | $27.23 | $24.08 | 2,459 |
| 2018-08-28 | $27.08 | $27.08 | $27.08 | $27.08 | $23.95 | 416 |
| 2018-08-27 | $26.81 | $26.90 | $26.79 | $26.90 | $23.79 | 1,213 |
| 2018-08-24 | $26.95 | $26.95 | $26.95 | $26.95 | $23.83 | 7 |
| 2018-08-23 | $26.60 | $26.63 | $26.59 | $26.63 | $23.55 | 404 |
| 2018-08-22 | $27.86 | $27.86 | $26.72 | $26.76 | $23.66 | 1,581 |
| 2018-08-21 | $26.60 | $26.60 | $26.60 | $26.60 | $23.52 | 284 |
| 2018-08-20 | $26.23 | $26.23 | $26.23 | $26.23 | $23.20 | 2 |
| 2018-08-17 | $26.23 | $26.23 | $26.23 | $26.23 | $23.20 | 69 |
| 2018-08-16 | $26.32 | $26.35 | $26.31 | $26.35 | $23.31 | 803 |
| 2018-08-15 | $25.93 | $25.93 | $25.93 | $25.93 | $22.93 | 13 |
| 2018-08-14 | $26.29 | $26.29 | $26.26 | $26.26 | $23.22 | 1,224 |
| 2018-08-13 | $26.32 | $26.32 | $26.32 | $26.32 | $23.28 | 177 |
| 2018-08-10 | $26.09 | $26.32 | $26.09 | $26.32 | $23.28 | 283 |
| 2018-08-09 | $26.43 | $26.43 | $26.41 | $26.41 | $23.35 | 402 |
| 2018-08-08 | $26.40 | $26.40 | $26.30 | $26.38 | $23.33 | 1,293 |
| 2018-08-07 | $26.40 | $26.42 | $26.39 | $26.42 | $23.36 | 893 |
| 2018-08-06 | $26.12 | $26.34 | $26.12 | $26.33 | $23.29 | 1,385 |
| 2018-08-03 | $26.26 | $26.26 | $26.26 | $26.26 | $23.22 | 150 |
| 2018-08-02 | $25.50 | $25.50 | $25.50 | $25.50 | $22.55 | 10 |
| 2018-08-01 | $26.11 | $26.11 | $26.11 | $26.11 | $23.09 | 178 |
| 2018-07-31 | $25.99 | $25.99 | $25.99 | $25.99 | $22.98 | 240 |
| 2018-07-30 | $25.99 | $25.99 | $25.99 | $25.99 | $22.98 | 100 |
| 2018-07-27 | $25.83 | $25.83 | $25.68 | $25.68 | $22.71 | 219 |
| 2018-07-26 | $26.10 | $26.10 | $26.04 | $26.04 | $23.03 | 1,003 |
| 2018-07-25 | $26.15 | $26.15 | $26.09 | $26.10 | $23.08 | 711 |
| 2018-07-24 | $25.78 | $25.78 | $25.78 | $25.78 | $22.80 | 90 |
| 2018-07-23 | $25.78 | $25.78 | $25.78 | $25.78 | $22.80 | 100 |
| 2018-07-20 | $25.74 | $25.78 | $25.73 | $25.78 | $22.80 | 588 |
| 2018-07-19 | $25.80 | $25.80 | $25.75 | $25.75 | $22.77 | 291 |
| 2018-07-18 | $25.99 | $25.99 | $25.99 | $25.99 | $22.98 | 0 |
| 2018-07-17 | $26.28 | $26.28 | $25.95 | $25.99 | $22.98 | 1,303 |
| 2018-07-16 | $26.28 | $26.28 | $26.28 | $26.28 | $23.24 | 110 |
| 2018-07-13 | $25.91 | $25.91 | $25.91 | $25.91 | $22.91 | 85 |
| 2018-07-12 | $25.76 | $25.91 | $25.76 | $25.91 | $22.91 | 337 |
| 2018-07-11 | $25.59 | $25.59 | $25.54 | $25.56 | $22.60 | 956 |
| 2018-07-10 | $26.01 | $26.01 | $25.66 | $25.73 | $22.76 | 752 |
| 2018-07-09 | $25.66 | $25.66 | $25.62 | $25.62 | $22.66 | 638 |
| 2018-07-06 | $25.20 | $25.62 | $25.10 | $25.62 | $22.66 | 5,166 |
| 2018-07-05 | $24.82 | $24.95 | $24.82 | $24.95 | $22.06 | 1,610 |
| 2018-07-03 | $24.73 | $24.75 | $24.73 | $24.73 | $21.87 | 703 |
| 2018-07-02 | $24.41 | $24.50 | $24.38 | $24.50 | $21.67 | 4,291 |
| 2018-06-29 | $24.65 | $24.65 | $24.65 | $24.65 | $21.80 | 205 |
| 2018-06-28 | $24.01 | $24.01 | $24.01 | $24.01 | $21.23 | 1,034 |
| 2018-06-27 | $24.21 | $24.21 | $24.21 | $24.21 | $21.41 | 253 |
| 2018-06-26 | $24.49 | $24.49 | $24.31 | $24.31 | $21.50 | 4,493 |
| 2018-06-25 | $24.92 | $24.92 | $24.92 | $24.92 | $22.04 | 0 |
| 2018-06-22 | $24.92 | $24.92 | $24.92 | $24.92 | $22.04 | 157 |
| 2018-06-21 | $24.83 | $24.83 | $24.83 | $24.83 | $21.96 | 0 |
| 2018-06-20 | $24.83 | $24.83 | $24.83 | $24.83 | $21.96 | 0 |
| 2018-06-19 | $24.61 | $24.83 | $24.61 | $24.83 | $21.96 | 915 |
| 2018-06-18 | $24.98 | $24.98 | $24.98 | $24.98 | $22.09 | 226 |
| 2018-06-15 | $24.79 | $24.79 | $24.78 | $24.79 | $21.92 | 4,280 |
| 2018-06-14 | $24.70 | $24.87 | $24.70 | $24.85 | $21.98 | 671 |
| 2018-06-13 | $25.04 | $25.04 | $24.78 | $24.78 | $21.91 | 310 |
| 2018-06-12 | $24.75 | $24.75 | $24.67 | $24.67 | $21.82 | 4,661 |
| 2018-06-11 | $24.55 | $24.55 | $24.55 | $24.55 | $21.71 | 1 |
| 2018-06-08 | $24.55 | $24.55 | $24.55 | $24.55 | $21.71 | 0 |
| 2018-06-07 | $24.55 | $24.55 | $24.55 | $24.55 | $21.71 | 500 |
| 2018-06-06 | $24.13 | $24.13 | $24.13 | $24.13 | $21.34 | 1 |
| 2018-06-05 | $24.13 | $24.13 | $24.13 | $24.13 | $21.34 | 0 |
| 2018-06-04 | $24.13 | $24.13 | $24.13 | $24.13 | $21.34 | 0 |
| 2018-06-01 | $24.13 | $24.13 | $24.13 | $24.13 | $21.34 | 0 |
| 2018-05-31 | $24.13 | $24.13 | $24.13 | $24.13 | $21.34 | 100 |
| 2018-05-30 | $24.13 | $24.13 | $24.13 | $24.13 | $21.34 | 512 |
| 2018-05-29 | $24.10 | $24.10 | $23.94 | $23.94 | $21.17 | 551 |
| 2018-05-25 | $24.14 | $24.14 | $24.14 | $24.14 | $21.35 | 4,000 |
| 2018-05-24 | $24.20 | $24.20 | $24.20 | $24.20 | $21.40 | 0 |
| 2018-05-23 | $24.20 | $24.20 | $24.20 | $24.20 | $21.40 | 0 |
| 2018-05-22 | $24.20 | $24.20 | $24.20 | $24.20 | $21.40 | 300 |
| 2018-05-21 | $24.23 | $24.23 | $24.23 | $24.23 | $21.43 | 225 |
| 2018-05-18 | $24.48 | $24.48 | $24.48 | $24.48 | $21.65 | 2 |
| 2018-05-17 | $24.39 | $24.39 | $24.39 | $24.39 | $21.57 | 40 |
| 2018-05-16 | $24.39 | $24.39 | $24.39 | $24.39 | $21.57 | 0 |
| 2018-05-15 | $24.39 | $24.39 | $24.39 | $24.39 | $21.57 | 100 |
| 2018-05-14 | $24.15 | $24.39 | $24.15 | $24.39 | $21.57 | 674 |
| 2018-05-11 | $23.87 | $23.87 | $23.87 | $23.87 | $21.10 | 230 |
| 2018-05-10 | $23.61 | $23.75 | $23.61 | $23.75 | $21.00 | 1,000 |
| 2018-05-09 | $23.28 | $23.28 | $23.28 | $23.28 | $20.59 | 210 |
| 2018-05-08 | $23.30 | $23.30 | $23.25 | $23.25 | $20.56 | 325 |
| 2018-05-07 | $23.48 | $23.48 | $23.48 | $23.48 | $20.76 | 1,045 |
| 2018-05-04 | $23.31 | $23.36 | $23.31 | $23.36 | $20.66 | 500 |
| 2018-05-03 | $23.38 | $23.38 | $23.30 | $23.30 | $20.60 | 853 |
| 2018-05-02 | $23.66 | $23.66 | $23.66 | $23.66 | $20.92 | 52 |
| 2018-05-01 | $23.66 | $23.66 | $23.66 | $23.66 | $20.92 | 200 |
| 2018-04-30 | $24.15 | $24.15 | $23.87 | $23.87 | $21.11 | 794 |
| 2018-04-27 | $24.08 | $24.08 | $24.06 | $24.06 | $21.28 | 798 |
| 2018-04-26 | $23.80 | $23.88 | $23.80 | $23.88 | $21.12 | 375 |
| 2018-04-25 | $23.86 | $23.86 | $23.86 | $23.86 | $21.10 | 43 |
| 2018-04-24 | $23.78 | $23.78 | $23.65 | $23.65 | $20.91 | 313 |
| 2018-04-23 | $23.75 | $23.77 | $23.75 | $23.77 | $21.02 | 512 |
| 2018-04-20 | $23.89 | $23.89 | $23.80 | $23.80 | $21.05 | 620 |
| 2018-04-19 | $24.37 | $24.37 | $24.37 | $24.37 | $21.55 | 70 |
| 2018-04-18 | $24.02 | $24.02 | $24.02 | $24.02 | $21.24 | 0 |
| 2018-04-17 | $24.02 | $24.02 | $24.02 | $24.02 | $21.24 | 0 |
| 2018-04-16 | $24.02 | $24.02 | $24.02 | $24.02 | $21.24 | 100 |
| 2018-04-13 | $24.05 | $24.05 | $24.02 | $24.02 | $21.24 | 498 |
| 2018-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $21.22 | 55 |
| 2018-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $21.22 | 100 |
| 2018-04-10 | $24.00 | $24.00 | $23.96 | $23.96 | $21.19 | 1,617 |
| 2018-04-09 | $22.98 | $22.98 | $22.98 | $22.98 | $20.32 | 0 |
| 2018-04-06 | $24.74 | $24.74 | $22.98 | $22.98 | $20.32 | 3,098 |
| 2018-04-05 | $23.80 | $23.80 | $23.74 | $23.74 | $20.99 | 250 |
| 2018-04-04 | $23.30 | $23.87 | $23.25 | $23.87 | $21.11 | 310 |
| 2018-04-03 | $23.09 | $23.09 | $23.09 | $23.09 | $20.42 | 8 |
| 2018-04-02 | $23.09 | $23.09 | $23.09 | $23.09 | $20.42 | 1,000 |
| 2018-03-29 | $23.88 | $23.89 | $23.88 | $23.89 | $21.13 | 541 |
| 2018-03-28 | $23.95 | $23.95 | $23.95 | $23.95 | $21.18 | 100 |
| 2018-03-27 | $24.04 | $24.04 | $23.75 | $23.75 | $21.00 | 1,711 |
| 2018-03-26 | $23.97 | $23.97 | $23.97 | $23.97 | $21.20 | 524 |
| 2018-03-23 | $24.12 | $24.19 | $24.12 | $24.19 | $21.39 | 241 |
iShares Evolved U.S. Innovative Healthcare ETF (IEIH) News Headlines
Recent iShares Evolved U.S. Innovative Healthcare ETF (IEIH) News
Similar Companies to iShares Evolved U.S. Innovative Healthcare ETF (IEIH) 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 | -- | -- | -- |