ISHARES DOW JONES UBS ROLL SCI TR SHS BEN INT (CMDT) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.57 ($0.10) 0.37%
ISHARES DOW JONES UBS ROLL SCI TR SHS BEN INT - Daily Information
Click for more stock information on ISHARES DOW JONES UBS ROLL SCI TR SHS BEN INT.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.48 |
| Previous Close | $25.57 |
| High | $25.60 |
| Low | $25.45 |
| Adjusted Open | $25.48 |
| Previous Adjusted Close | $25.57 |
| Adjusted High | $25.60 |
| Adjusted Low | $25.45 |
About ISHARES DOW JONES UBS ROLL SCI TR SHS BEN INT (CMDT)
DELISTED - No Description Available
Invest in ISHARES DOW JONES UBS ROLL SCI TR SHS BEN INT (CMDT)
Historical Stock Data for ISHARES DOW JONES UBS ROLL SCI TR SHS BEN INT (CMDT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $25.48 | $25.60 | $25.45 | $25.57 | $25.57 | 25,201 |
| 2025-04-16 | $25.29 | $25.47 | $25.29 | $25.47 | $25.47 | 23,001 |
| 2025-04-15 | $25.10 | $25.15 | $25.01 | $25.13 | $25.13 | 178,817 |
| 2025-04-14 | $25.18 | $25.18 | $25.03 | $25.12 | $25.12 | 14,298 |
| 2025-04-11 | $24.87 | $25.16 | $24.87 | $25.10 | $25.10 | 49,897 |
| 2025-04-10 | $24.70 | $24.82 | $24.62 | $24.78 | $24.78 | 34,544 |
| 2025-04-09 | $24.25 | $25.02 | $24.13 | $24.96 | $24.96 | 63,382 |
| 2025-04-08 | $24.75 | $24.95 | $24.12 | $24.25 | $24.25 | 59,525 |
| 2025-04-07 | $24.73 | $25.14 | $24.49 | $24.52 | $24.52 | 904,089 |
| 2025-04-04 | $25.13 | $25.16 | $24.81 | $24.96 | $24.96 | 153,837 |
| 2025-04-03 | $25.87 | $26.07 | $25.86 | $25.93 | $25.93 | 47,939 |
| 2025-04-02 | $26.61 | $26.76 | $26.60 | $26.71 | $26.71 | 105,650 |
| 2025-04-01 | $26.67 | $27.90 | $26.60 | $26.67 | $26.67 | 53,395 |
| 2025-03-31 | $26.73 | $26.78 | $26.60 | $26.77 | $26.57 | 30,449 |
| 2025-03-28 | $26.70 | $26.70 | $26.57 | $26.62 | $26.42 | 43,013 |
| 2025-03-27 | $26.60 | $26.70 | $26.48 | $26.68 | $26.48 | 25,832 |
| 2025-03-26 | $26.59 | $26.60 | $26.48 | $26.48 | $26.28 | 91,904 |
| 2025-03-25 | $26.61 | $26.62 | $26.51 | $26.54 | $26.35 | 20,595 |
| 2025-03-24 | $26.63 | $26.63 | $26.34 | $26.42 | $26.22 | 20,695 |
| 2025-03-21 | $26.48 | $26.48 | $26.36 | $26.37 | $26.17 | 21,945 |
| 2025-03-20 | $26.42 | $26.56 | $26.41 | $26.52 | $26.32 | 56,920 |
| 2025-03-19 | $26.55 | $26.60 | $26.51 | $26.54 | $26.34 | 591,439 |
| 2025-03-18 | $26.62 | $26.62 | $26.45 | $26.47 | $26.27 | 157,680 |
| 2025-03-17 | $26.37 | $26.49 | $26.33 | $26.43 | $26.23 | 72,403 |
| 2025-03-14 | $26.21 | $26.31 | $26.20 | $26.29 | $26.09 | 82,939 |
| 2025-03-13 | $26.21 | $26.39 | $26.20 | $26.26 | $26.06 | 586,394 |
| 2025-03-12 | $26.16 | $26.21 | $26.09 | $26.20 | $26.00 | 764,937 |
| 2025-03-11 | $26.08 | $26.19 | $26.08 | $26.16 | $25.97 | 862,330 |
| 2025-03-10 | $26.12 | $26.15 | $25.96 | $26.01 | $25.82 | 10,671 |
| 2025-03-07 | $26.09 | $26.27 | $26.02 | $26.17 | $26.17 | 80,688 |
| 2025-03-06 | $25.97 | $26.09 | $25.97 | $25.98 | $25.98 | 25,012 |
| 2025-03-05 | $26.01 | $26.17 | $25.96 | $26.17 | $26.17 | 761,180 |
| 2025-03-04 | $26.02 | $26.10 | $25.89 | $26.05 | $26.05 | 1,169,392 |
| 2025-03-03 | $26.06 | $26.07 | $25.89 | $25.91 | $25.91 | 54,319 |
| 2025-02-28 | $26.00 | $26.03 | $25.17 | $25.91 | $25.91 | 1,015,035 |
| 2025-02-27 | $26.31 | $26.31 | $26.14 | $26.19 | $26.19 | 23,959 |
| 2025-02-26 | $26.27 | $26.29 | $26.19 | $26.29 | $26.29 | 41,147 |
| 2025-02-25 | $26.59 | $26.59 | $26.26 | $26.36 | $26.36 | 9,705 |
| 2025-02-24 | $26.70 | $26.70 | $26.60 | $26.61 | $26.61 | 14,712 |
| 2025-02-21 | $26.96 | $26.96 | $26.72 | $26.72 | $26.72 | 31,875 |
| 2025-02-20 | $27.01 | $27.01 | $26.93 | $26.98 | $26.98 | 18,162 |
| 2025-02-19 | $27.03 | $27.05 | $26.83 | $26.96 | $26.96 | 21,110 |
| 2025-02-18 | $26.78 | $26.93 | $26.73 | $26.84 | $26.84 | 35,875 |
| 2025-02-14 | $26.86 | $26.88 | $26.55 | $26.58 | $26.58 | 70,365 |
| 2025-02-13 | $26.55 | $26.71 | $26.54 | $26.71 | $26.71 | 602,682 |
| 2025-02-12 | $26.67 | $26.95 | $26.58 | $26.61 | $26.61 | 14,438 |
| 2025-02-11 | $26.63 | $26.73 | $26.62 | $26.65 | $26.65 | 23,380 |
| 2025-02-10 | $26.57 | $26.64 | $26.54 | $26.60 | $26.60 | 132,786 |
| 2025-02-07 | $26.40 | $26.47 | $26.32 | $26.35 | $26.35 | 192,800 |
| 2025-02-06 | $26.27 | $26.39 | $26.27 | $26.39 | $26.39 | 346,791 |
| 2025-02-05 | $26.44 | $26.44 | $26.31 | $26.31 | $26.31 | 272,702 |
| 2025-02-04 | $26.33 | $26.47 | $26.31 | $26.37 | $26.37 | 2,040,698 |
| 2025-02-03 | $26.21 | $26.32 | $26.18 | $26.24 | $26.24 | 18,732 |
| 2025-01-31 | $26.13 | $26.15 | $26.00 | $26.08 | $26.08 | 50,525 |
| 2025-01-30 | $26.19 | $26.25 | $26.11 | $26.16 | $26.16 | 27,695 |
| 2025-01-29 | $26.07 | $26.10 | $25.97 | $26.05 | $26.05 | 19,997 |
| 2025-01-28 | $25.85 | $25.92 | $25.80 | $25.88 | $25.88 | 20,157 |
| 2025-01-27 | $25.96 | $25.96 | $25.73 | $25.84 | $25.84 | 18,896 |
| 2025-01-24 | $26.21 | $26.22 | $26.08 | $26.16 | $26.16 | 19,903 |
| 2025-01-23 | $26.10 | $26.19 | $26.07 | $26.15 | $26.15 | 589,267 |
| 2025-01-22 | $26.12 | $26.20 | $26.06 | $26.19 | $26.19 | 13,407 |
| 2025-01-21 | $26.01 | $26.12 | $26.01 | $26.07 | $26.07 | 21,533 |
| 2025-01-17 | $26.16 | $26.18 | $26.02 | $26.05 | $26.05 | 26,051 |
| 2025-01-16 | $26.13 | $26.16 | $26.04 | $26.10 | $26.10 | 29,134 |
| 2025-01-15 | $25.97 | $26.21 | $25.94 | $26.13 | $26.13 | 25,946 |
| 2025-01-14 | $25.85 | $25.94 | $25.77 | $25.77 | $25.77 | 86,717 |
| 2025-01-13 | $25.87 | $25.96 | $25.87 | $25.94 | $25.94 | 289,954 |
| 2025-01-10 | $26.02 | $26.02 | $25.77 | $25.87 | $25.87 | 24,914 |
| 2025-01-08 | $25.54 | $25.55 | $25.39 | $25.45 | $25.45 | 14,842 |
| 2025-01-07 | $25.50 | $25.54 | $25.44 | $25.48 | $25.48 | 10,815 |
| 2025-01-06 | $25.53 | $25.56 | $25.37 | $25.44 | $25.44 | 51,171 |
| 2025-01-03 | $25.41 | $27.95 | $25.34 | $25.34 | $25.34 | 28,590 |
| 2025-01-02 | $25.47 | $25.55 | $25.42 | $25.47 | $25.47 | 86,250 |
| 2024-12-31 | $25.15 | $25.26 | $25.15 | $25.24 | $25.24 | 14,478 |
| 2024-12-30 | $26.21 | $26.21 | $26.04 | $26.10 | $25.17 | 12,199 |
| 2024-12-27 | $26.05 | $26.07 | $25.96 | $25.97 | $25.05 | 183,462 |
| 2024-12-26 | $26.00 | $26.00 | $25.94 | $25.97 | $25.97 | 9,863 |
| 2024-12-24 | $25.95 | $26.00 | $25.93 | $25.95 | $25.95 | 25,863 |
| 2024-12-23 | $25.83 | $25.87 | $25.78 | $25.82 | $25.82 | 34,028 |
| 2024-12-20 | $25.70 | $25.89 | $25.67 | $25.85 | $25.85 | 589,973 |
| 2024-12-19 | $25.83 | $25.83 | $25.61 | $25.65 | $25.65 | 11,372 |
| 2024-12-18 | $25.94 | $26.02 | $25.68 | $25.68 | $25.68 | 15,484 |
| 2024-12-17 | $25.89 | $26.01 | $25.80 | $26.01 | $26.01 | 13,574 |
| 2024-12-16 | $26.12 | $26.18 | $26.05 | $26.12 | $26.12 | 36,460 |
| 2024-12-13 | $26.20 | $26.24 | $26.13 | $26.19 | $26.19 | 11,508 |
| 2024-12-12 | $26.26 | $26.26 | $26.12 | $26.24 | $26.24 | 15,282 |
| 2024-12-11 | $26.29 | $26.42 | $26.22 | $26.41 | $26.41 | 41,822 |
| 2024-12-10 | $26.21 | $26.26 | $26.14 | $26.14 | $26.14 | 14,316 |
| 2024-12-09 | $26.08 | $26.21 | $26.05 | $26.10 | $26.10 | 18,269 |
| 2024-12-06 | $25.75 | $25.85 | $25.70 | $25.79 | $25.79 | 10,823 |
| 2024-12-05 | $25.84 | $25.86 | $25.78 | $25.82 | $25.82 | 76,275 |
| 2024-12-04 | $25.96 | $25.99 | $25.82 | $25.84 | $25.84 | 27,851 |
| 2024-12-03 | $25.90 | $25.98 | $25.90 | $25.90 | $25.90 | 12,352 |
| 2024-12-02 | $25.89 | $25.89 | $25.71 | $25.79 | $25.79 | 8,583 |
| 2024-11-29 | $26.03 | $26.10 | $25.96 | $25.99 | $25.99 | 6,904 |
| 2024-11-27 | $25.99 | $26.02 | $25.91 | $25.97 | $25.97 | 15,971 |
| 2024-11-26 | $26.02 | $26.03 | $25.85 | $25.94 | $25.94 | 33,758 |
| 2024-11-25 | $26.05 | $26.05 | $25.83 | $25.88 | $25.88 | 256,416 |
| 2024-11-22 | $26.01 | $26.19 | $26.01 | $26.16 | $26.16 | 11,739 |
| 2024-11-21 | $26.02 | $26.05 | $25.94 | $26.01 | $26.01 | 32,353 |
| 2024-11-20 | $25.93 | $25.98 | $25.90 | $25.92 | $25.92 | 168,537 |
| 2024-11-19 | $25.89 | $25.90 | $25.77 | $25.90 | $25.90 | 971,694 |
| 2024-11-18 | $25.62 | $25.82 | $25.62 | $25.81 | $25.81 | 36,149 |
| 2024-11-15 | $25.46 | $25.49 | $25.31 | $25.37 | $25.37 | 17,775 |
| 2024-11-14 | $25.57 | $25.76 | $25.41 | $25.46 | $25.46 | 39,670 |
| 2024-11-13 | $25.53 | $25.55 | $25.39 | $25.48 | $25.48 | 32,292 |
| 2024-11-12 | $25.71 | $25.71 | $25.57 | $25.57 | $25.57 | 16,008 |
| 2024-11-11 | $25.66 | $25.67 | $25.57 | $25.64 | $25.64 | 15,348 |
| 2024-11-08 | $26.14 | $26.15 | $25.93 | $25.94 | $25.94 | 18,730 |
| 2024-11-07 | $26.09 | $26.31 | $26.09 | $26.31 | $26.31 | 12,906 |
| 2024-11-06 | $25.70 | $25.93 | $25.63 | $25.85 | $25.85 | 21,379 |
| 2024-11-05 | $26.24 | $26.33 | $26.15 | $26.18 | $26.18 | 13,311 |
| 2024-11-04 | $26.05 | $26.15 | $26.05 | $26.11 | $26.11 | 8,859 |
| 2024-11-01 | $26.04 | $26.05 | $25.85 | $25.85 | $25.85 | 288,839 |
| 2024-10-31 | $25.95 | $26.08 | $25.88 | $26.01 | $26.01 | 15,862 |
| 2024-10-30 | $25.97 | $26.15 | $25.97 | $26.15 | $26.15 | 13,540 |
| 2024-10-29 | $25.99 | $26.03 | $25.97 | $25.97 | $25.97 | 8,557 |
| 2024-10-28 | $25.99 | $26.03 | $25.95 | $26.01 | $26.01 | 9,205 |
| 2024-10-25 | $26.35 | $26.42 | $26.28 | $26.40 | $26.40 | 23,829 |
| 2024-10-24 | $26.41 | $26.41 | $26.15 | $26.34 | $26.34 | 10,595 |
| 2024-10-23 | $26.26 | $26.30 | $26.23 | $26.27 | $26.27 | 11,023 |
| 2024-10-22 | $26.27 | $26.45 | $26.27 | $26.42 | $26.42 | 24,627 |
| 2024-10-21 | $26.23 | $26.23 | $26.07 | $26.07 | $26.07 | 28,683 |
| 2024-10-18 | $25.98 | $26.16 | $25.95 | $26.06 | $26.06 | 8,793 |
| 2024-10-17 | $25.92 | $26.01 | $25.92 | $26.01 | $26.01 | 6,699 |
| 2024-10-16 | $26.07 | $26.07 | $25.97 | $26.00 | $26.00 | 10,776 |
| 2024-10-15 | $25.93 | $26.06 | $25.93 | $26.02 | $26.02 | 7,344 |
| 2024-10-14 | $26.31 | $26.41 | $26.29 | $26.37 | $26.37 | 6,947 |
| 2024-10-11 | $26.47 | $26.57 | $26.47 | $26.52 | $26.52 | 12,812 |
| 2024-10-10 | $26.26 | $26.45 | $26.20 | $26.45 | $26.45 | 10,693 |
| 2024-10-09 | $26.06 | $26.13 | $25.97 | $26.09 | $26.09 | 24,111 |
| 2024-10-08 | $26.38 | $26.38 | $26.13 | $26.32 | $26.32 | 19,745 |
| 2024-10-07 | $26.67 | $26.79 | $26.63 | $26.79 | $26.79 | 33,834 |
| 2024-10-04 | $26.68 | $26.72 | $26.59 | $26.66 | $26.66 | 37,175 |
| 2024-10-03 | $26.42 | $26.75 | $26.42 | $26.58 | $26.58 | 14,254 |
| 2024-10-02 | $26.47 | $26.51 | $26.27 | $26.42 | $26.42 | 20,936 |
| 2024-10-01 | $26.02 | $26.36 | $26.02 | $26.30 | $26.30 | 9,114 |
| 2024-09-30 | $26.69 | $26.80 | $26.69 | $26.73 | $25.98 | 7,938 |
| 2024-09-27 | $26.71 | $26.78 | $26.68 | $26.78 | $26.03 | 27,119 |
| 2024-09-26 | $26.76 | $26.81 | $26.69 | $26.69 | $25.94 | 172,553 |
| 2024-09-25 | $26.88 | $26.88 | $26.73 | $26.79 | $26.04 | 28,006 |
| 2024-09-24 | $26.79 | $26.89 | $26.79 | $26.83 | $26.83 | 16,282 |
| 2024-09-23 | $26.60 | $26.60 | $26.47 | $26.50 | $26.50 | 7,630 |
| 2024-09-20 | $26.34 | $26.45 | $26.27 | $26.43 | $26.43 | 5,624 |
| 2024-09-19 | $26.22 | $26.36 | $26.22 | $26.35 | $26.35 | 16,176 |
| 2024-09-18 | $26.14 | $26.20 | $25.93 | $25.93 | $25.93 | 10,887 |
| 2024-09-17 | $26.10 | $26.14 | $26.06 | $26.14 | $26.14 | 5,471 |
| 2024-09-16 | $26.08 | $26.08 | $25.94 | $25.98 | $25.98 | 36,598 |
| 2024-09-13 | $25.94 | $25.94 | $25.80 | $25.84 | $25.84 | 36,503 |
| 2024-09-12 | $25.59 | $25.77 | $25.59 | $25.73 | $25.73 | 15,763 |
| 2024-09-11 | $25.29 | $25.39 | $25.21 | $25.33 | $25.33 | 9,806 |
| 2024-09-10 | $25.18 | $25.22 | $25.12 | $25.18 | $25.18 | 8,571 |
| 2024-09-09 | $25.28 | $25.42 | $25.28 | $25.37 | $25.37 | 9,431 |
| 2024-09-06 | $25.51 | $25.51 | $25.09 | $25.43 | $25.43 | 133,885 |
| 2024-09-05 | $25.68 | $25.68 | $25.56 | $25.58 | $25.58 | 10,173 |
| 2024-09-04 | $25.46 | $25.50 | $25.37 | $25.42 | $25.42 | 40,684 |
| 2024-09-03 | $25.65 | $25.65 | $25.53 | $25.59 | $25.59 | 8,989 |
| 2024-08-30 | $26.10 | $26.12 | $25.90 | $25.93 | $25.93 | 12,563 |
| 2024-08-29 | $26.13 | $26.20 | $26.13 | $26.16 | $26.16 | 7,436 |
| 2024-08-28 | $26.04 | $26.09 | $26.03 | $26.05 | $26.05 | 4,487 |
| 2024-08-27 | $26.20 | $26.27 | $26.18 | $26.23 | $26.23 | 15,749 |
| 2024-08-26 | $26.24 | $26.25 | $26.17 | $26.20 | $26.20 | 23,618 |
| 2024-08-23 | $25.82 | $26.03 | $25.82 | $26.00 | $26.00 | 11,086 |
| 2024-08-22 | $25.69 | $25.72 | $25.60 | $25.64 | $25.64 | 7,001 |
| 2024-08-21 | $25.92 | $25.92 | $25.77 | $25.82 | $25.82 | 12,789 |
| 2024-08-20 | $25.90 | $25.92 | $25.84 | $25.86 | $25.86 | 26,981 |
| 2024-08-19 | $26.06 | $26.09 | $25.93 | $25.95 | $25.95 | 10,476 |
| 2024-08-16 | $25.97 | $26.06 | $25.95 | $26.03 | $26.03 | 9,390 |
| 2024-08-15 | $26.13 | $26.13 | $26.03 | $26.04 | $26.04 | 15,112 |
| 2024-08-14 | $26.02 | $26.03 | $25.87 | $25.92 | $25.92 | 6,732 |
| 2024-08-13 | $26.04 | $26.07 | $25.97 | $26.00 | $26.00 | 4,295 |
| 2024-08-12 | $26.08 | $26.26 | $26.06 | $26.20 | $26.20 | 15,178 |
| 2024-08-09 | $25.83 | $25.91 | $25.83 | $25.88 | $25.88 | 15,094 |
| 2024-08-08 | $25.80 | $25.91 | $25.80 | $25.83 | $25.83 | 20,295 |
| 2024-08-07 | $25.71 | $25.83 | $25.70 | $25.78 | $25.78 | 12,294 |
| 2024-08-06 | $25.64 | $25.64 | $25.51 | $25.53 | $25.53 | 7,169 |
| 2024-08-05 | $25.42 | $25.70 | $25.42 | $25.70 | $25.70 | 8,098 |
| 2024-08-02 | $25.99 | $25.99 | $25.74 | $25.85 | $25.85 | 17,583 |
| 2024-08-01 | $26.16 | $26.16 | $26.04 | $26.13 | $26.13 | 15,165 |
| 2024-07-31 | $26.17 | $26.33 | $26.08 | $26.33 | $26.33 | 32,066 |
| 2024-07-30 | $25.91 | $25.98 | $25.86 | $25.90 | $25.90 | 6,947 |
| 2024-07-29 | $26.04 | $26.04 | $25.94 | $26.03 | $26.03 | 16,924 |
| 2024-07-26 | $26.20 | $26.20 | $26.03 | $26.12 | $26.12 | 24,953 |
| 2024-07-25 | $26.15 | $26.37 | $26.15 | $26.37 | $26.37 | 42,256 |
| 2024-07-24 | $26.25 | $26.32 | $26.20 | $26.22 | $26.22 | 8,098 |
| 2024-07-23 | $26.32 | $26.32 | $26.22 | $26.30 | $26.30 | 12,621 |
| 2024-07-22 | $26.28 | $26.46 | $26.24 | $26.42 | $26.42 | 78,225 |
| 2024-07-19 | $26.60 | $26.61 | $26.33 | $26.38 | $26.38 | 4,381 |
| 2024-07-18 | $26.72 | $26.73 | $26.65 | $26.65 | $26.65 | 9,546 |
| 2024-07-17 | $26.75 | $26.81 | $26.74 | $26.77 | $26.77 | 10,395 |
| 2024-07-16 | $26.68 | $26.79 | $26.63 | $26.76 | $26.76 | 23,937 |
| 2024-07-15 | $26.92 | $26.95 | $26.84 | $26.84 | $26.84 | 123,753 |
| 2024-07-12 | $26.95 | $27.01 | $26.90 | $26.91 | $26.91 | 21,525 |
| 2024-07-11 | $26.89 | $27.02 | $26.86 | $26.96 | $26.96 | 16,543 |
| 2024-07-10 | $26.89 | $26.97 | $26.88 | $26.92 | $26.92 | 6,813 |
| 2024-07-09 | $27.12 | $27.16 | $26.92 | $26.96 | $26.96 | 23,815 |
| 2024-07-08 | $27.13 | $27.13 | $27.06 | $27.08 | $27.08 | 70,807 |
| 2024-07-05 | $27.35 | $27.39 | $27.25 | $27.32 | $27.32 | 6,599 |
| 2024-07-03 | $27.23 | $27.41 | $27.23 | $27.29 | $27.29 | 7,012 |
| 2024-07-02 | $27.23 | $27.36 | $27.16 | $27.21 | $27.21 | 31,121 |
| 2024-07-01 | $27.04 | $27.24 | $27.04 | $27.18 | $27.18 | 47,440 |
| 2024-06-28 | $27.36 | $27.36 | $27.19 | $27.24 | $26.98 | 17,650 |
| 2024-06-27 | $27.34 | $27.36 | $27.24 | $27.35 | $27.09 | 66,397 |
| 2024-06-26 | $27.18 | $27.33 | $27.15 | $27.16 | $26.90 | 6,486 |
| 2024-06-25 | $27.36 | $27.36 | $27.17 | $27.22 | $26.96 | 37,310 |
| 2024-06-24 | $27.30 | $27.40 | $27.27 | $27.39 | $27.13 | 5,351 |
| 2024-06-21 | $27.33 | $27.33 | $27.11 | $27.12 | $26.86 | 12,190 |
| 2024-06-20 | $27.44 | $27.44 | $27.29 | $27.33 | $27.07 | 21,600 |
| 2024-06-18 | $27.20 | $27.30 | $27.13 | $27.30 | $27.04 | 956,719 |
| 2024-06-17 | $27.02 | $27.12 | $27.00 | $27.09 | $26.83 | 7,598 |
| 2024-06-14 | $27.21 | $27.21 | $27.03 | $27.09 | $26.83 | 8,781 |
| 2024-06-13 | $27.23 | $27.23 | $27.10 | $27.12 | $26.86 | 9,916 |
| 2024-06-12 | $27.21 | $27.22 | $27.04 | $27.09 | $26.83 | 25,044 |
| 2024-06-11 | $27.07 | $27.10 | $26.96 | $26.98 | $26.72 | 5,061 |
| 2024-06-10 | $26.89 | $27.12 | $26.88 | $27.12 | $26.86 | 121,457 |
| 2024-06-07 | $26.82 | $26.90 | $26.73 | $26.77 | $26.52 | 4,784 |
| 2024-06-06 | $26.91 | $27.14 | $26.91 | $27.14 | $26.88 | 36,762 |
| 2024-06-05 | $26.74 | $26.81 | $26.69 | $26.78 | $26.53 | 4,819 |
| 2024-06-04 | $26.80 | $26.88 | $26.72 | $26.76 | $26.51 | 3,917 |
| 2024-06-03 | $27.31 | $27.31 | $26.99 | $26.99 | $26.73 | 4,402 |
| 2024-05-31 | $27.52 | $27.52 | $27.30 | $27.35 | $27.10 | 33,030 |
| 2024-05-30 | $27.80 | $27.81 | $27.59 | $27.63 | $27.36 | 5,058 |
| 2024-05-29 | $28.06 | $28.06 | $27.89 | $27.89 | $27.63 | 10,657 |
| 2024-05-28 | $27.93 | $28.19 | $27.93 | $28.15 | $27.88 | 3,841 |
| 2024-05-24 | $27.54 | $27.70 | $27.54 | $27.63 | $27.63 | 5,133 |
| 2024-05-23 | $27.61 | $27.61 | $27.38 | $27.44 | $27.44 | 76,678 |
| 2024-05-22 | $27.82 | $27.82 | $27.58 | $27.59 | $27.59 | 9,707 |
| 2024-05-21 | $28.00 | $28.13 | $27.86 | $27.95 | $27.95 | 12,877 |
| 2024-05-20 | $27.89 | $28.05 | $27.89 | $28.00 | $28.00 | 6,225 |
| 2024-05-17 | $27.60 | $27.84 | $27.56 | $27.83 | $27.83 | 14,998 |
| 2024-05-16 | $27.29 | $27.42 | $27.26 | $27.36 | $27.36 | 28,324 |
| 2024-05-15 | $26.95 | $27.24 | $26.95 | $27.17 | $27.17 | 5,121 |
| 2024-05-14 | $26.99 | $27.02 | $26.90 | $26.99 | $26.99 | 16,947 |
| 2024-05-13 | $27.27 | $27.28 | $27.12 | $27.16 | $27.16 | 18,981 |
| 2024-05-10 | $26.31 | $27.26 | $26.31 | $27.10 | $27.10 | 6,254 |
| 2024-05-09 | $27.25 | $27.29 | $27.20 | $27.26 | $27.26 | 12,279 |
| 2024-05-08 | $26.99 | $27.20 | $26.99 | $27.17 | $27.17 | 3,604 |
| 2024-05-07 | $27.13 | $27.29 | $27.11 | $27.21 | $27.21 | 11,143 |
| 2024-05-06 | $27.12 | $27.28 | $27.12 | $27.23 | $27.23 | 18,134 |
| 2024-05-03 | $27.05 | $27.05 | $26.93 | $26.98 | $26.98 | 3,849 |
| 2024-05-02 | $26.88 | $27.01 | $26.88 | $26.95 | $26.95 | 93,057 |
| 2024-05-01 | $27.23 | $27.23 | $26.85 | $26.92 | $26.92 | 22,621 |
| 2024-04-30 | $27.50 | $27.50 | $27.25 | $27.30 | $27.30 | 7,094 |
| 2024-04-29 | $27.79 | $27.82 | $27.65 | $27.72 | $27.72 | 8,805 |
| 2024-04-26 | $27.82 | $27.82 | $27.61 | $27.65 | $27.65 | 12,605 |
| 2024-04-25 | $27.45 | $27.71 | $27.45 | $27.70 | $27.70 | 8,552 |
| 2024-04-24 | $27.60 | $27.60 | $27.47 | $27.55 | $27.55 | 8,276 |
| 2024-04-23 | $27.27 | $27.61 | $27.27 | $27.57 | $27.57 | 955,754 |
| 2024-04-22 | $27.30 | $27.51 | $27.30 | $27.50 | $27.50 | 15,651 |
| 2024-04-19 | $27.49 | $27.62 | $27.49 | $27.49 | $27.49 | 6,367 |
| 2024-04-18 | $27.47 | $27.54 | $27.35 | $27.41 | $27.41 | 6,327 |
| 2024-04-17 | $27.68 | $27.78 | $27.37 | $27.45 | $27.45 | 24,131 |
| 2024-04-16 | $27.76 | $27.83 | $27.64 | $27.79 | $27.79 | 16,311 |
| 2024-04-15 | $27.63 | $27.82 | $27.63 | $27.79 | $27.79 | 3,730 |
| 2024-04-12 | $28.08 | $28.08 | $27.66 | $27.66 | $27.66 | 5,502 |
| 2024-04-11 | $27.52 | $27.67 | $27.50 | $27.67 | $27.67 | 77,872 |
| 2024-04-10 | $27.58 | $27.71 | $27.53 | $27.66 | $27.66 | 3,502 |
| 2024-04-09 | $27.73 | $27.73 | $27.52 | $27.61 | $27.61 | 6,338 |
| 2024-04-08 | $27.75 | $27.75 | $27.58 | $27.64 | $27.64 | 2,937 |
| 2024-04-05 | $27.68 | $27.82 | $27.62 | $27.69 | $27.69 | 171,938 |
| 2024-04-04 | $27.47 | $27.68 | $27.40 | $27.63 | $27.63 | 6,979 |
| 2024-04-03 | $27.48 | $27.56 | $27.43 | $27.49 | $27.49 | 10,451 |
| 2024-04-02 | $27.16 | $27.41 | $27.14 | $27.35 | $27.35 | 177,611 |
| 2024-04-01 | $26.95 | $27.06 | $26.89 | $27.00 | $27.00 | 11,205 |
| 2024-03-28 | $27.10 | $27.19 | $27.05 | $27.15 | $26.88 | 387,283 |
| 2024-03-27 | $26.92 | $26.98 | $26.88 | $26.98 | $26.71 | 8,119 |
| 2024-03-26 | $27.18 | $27.18 | $26.99 | $27.04 | $26.77 | 32,030 |
| 2024-03-25 | $27.10 | $27.21 | $27.10 | $27.21 | $26.94 | 4,973 |
| 2024-03-22 | $27.10 | $27.10 | $26.99 | $26.99 | $26.72 | 5,487 |
| 2024-03-21 | $27.06 | $27.10 | $26.95 | $27.04 | $26.77 | 77,621 |
| 2024-03-20 | $27.04 | $27.10 | $26.95 | $27.10 | $26.83 | 21,263 |
| 2024-03-19 | $27.14 | $27.23 | $27.14 | $27.19 | $26.92 | 12,403 |
| 2024-03-18 | $27.14 | $27.24 | $27.14 | $27.23 | $26.96 | 7,843 |
| 2024-03-15 | $26.83 | $26.94 | $26.83 | $26.90 | $26.63 | 2,883 |
| 2024-03-14 | $26.78 | $26.91 | $26.78 | $26.89 | $26.62 | 4,395 |
| 2024-03-13 | $26.67 | $26.83 | $26.67 | $26.81 | $26.54 | 20,387 |
| 2024-03-12 | $26.48 | $26.53 | $26.44 | $26.48 | $26.22 | 6,627 |
| 2024-03-11 | $26.30 | $26.57 | $26.29 | $26.57 | $26.31 | 5,198 |
| 2024-03-08 | $26.35 | $26.39 | $26.30 | $26.39 | $26.39 | 11,137 |
| 2024-03-07 | $26.40 | $26.50 | $26.38 | $26.44 | $26.44 | 9,255 |
| 2024-03-06 | $26.41 | $26.46 | $26.34 | $26.36 | $26.36 | 22,156 |
| 2024-03-05 | $26.31 | $26.32 | $26.16 | $26.16 | $26.16 | 15,035 |
| 2024-03-04 | $26.44 | $26.44 | $26.29 | $26.34 | $26.34 | 7,779 |
| 2024-03-01 | $26.34 | $26.46 | $26.33 | $26.33 | $26.33 | 18,825 |
| 2024-02-29 | $26.23 | $26.23 | $26.09 | $26.11 | $26.11 | 2,980 |
| 2024-02-28 | $26.24 | $26.25 | $26.09 | $26.13 | $26.13 | 2,279 |
| 2024-02-27 | $26.25 | $26.27 | $26.22 | $26.27 | $26.27 | 10,352 |
| 2024-02-26 | $25.98 | $26.16 | $25.98 | $26.12 | $26.12 | 12,556 |
| 2024-02-23 | $25.97 | $26.04 | $25.91 | $25.91 | $25.91 | 4,831 |
| 2024-02-22 | $26.05 | $26.21 | $26.05 | $26.21 | $26.21 | 7,184 |
| 2024-02-21 | $26.09 | $26.18 | $26.09 | $26.18 | $26.18 | 2,614 |
| 2024-02-20 | $25.99 | $26.10 | $25.94 | $26.03 | $26.03 | 48,053 |
| 2024-02-16 | $26.17 | $26.23 | $26.14 | $26.23 | $26.23 | 10,557 |
| 2024-02-15 | $26.18 | $26.23 | $26.17 | $26.19 | $26.19 | 9,953 |
| 2024-02-14 | $26.16 | $26.16 | $25.94 | $26.00 | $26.00 | 5,437 |
| 2024-02-13 | $26.25 | $26.30 | $26.11 | $26.24 | $26.24 | 9,288 |
| 2024-02-12 | $26.31 | $26.31 | $26.21 | $26.31 | $26.31 | 34,802 |
| 2024-02-09 | $26.30 | $26.30 | $26.20 | $26.26 | $26.26 | 7,083 |
| 2024-02-08 | $26.14 | $26.26 | $26.13 | $26.24 | $26.24 | 5,693 |
| 2024-02-07 | $25.91 | $26.00 | $25.91 | $26.00 | $26.00 | 8,580 |
| 2024-02-06 | $25.87 | $25.94 | $25.80 | $25.92 | $25.92 | 30,272 |
| 2024-02-05 | $25.59 | $25.85 | $25.59 | $25.78 | $25.78 | 17,045 |
| 2024-02-02 | $25.73 | $25.78 | $25.67 | $25.75 | $25.75 | 14,512 |
| 2024-02-01 | $26.18 | $26.22 | $25.86 | $25.87 | $25.87 | 24,008 |
| 2024-01-31 | $26.32 | $26.32 | $26.12 | $26.17 | $26.17 | 31,494 |
| 2024-01-30 | $26.22 | $26.40 | $26.22 | $26.40 | $26.40 | 3,023 |
| 2024-01-29 | $26.13 | $26.22 | $26.08 | $26.15 | $26.15 | 15,352 |
| 2024-01-26 | $26.19 | $26.41 | $26.01 | $26.41 | $26.41 | 419,403 |
| 2024-01-25 | $26.11 | $26.32 | $26.11 | $26.27 | $26.27 | 339,377 |
| 2024-01-24 | $26.14 | $26.14 | $26.04 | $26.08 | $26.08 | 38,059 |
| 2024-01-23 | $25.83 | $25.90 | $25.81 | $25.90 | $25.90 | 3,713 |
| 2024-01-22 | $25.80 | $25.89 | $25.80 | $25.85 | $25.85 | 1,186 |
| 2024-01-19 | $25.84 | $25.84 | $25.70 | $25.70 | $25.70 | 1,846 |
| 2024-01-18 | $25.59 | $25.72 | $25.57 | $25.72 | $25.72 | 1,077 |
| 2024-01-17 | $25.43 | $25.56 | $25.42 | $25.54 | $25.54 | 6,339 |
| 2024-01-16 | $25.69 | $25.69 | $25.60 | $25.60 | $25.60 | 813 |
| 2024-01-12 | $25.83 | $25.83 | $25.72 | $25.72 | $25.72 | 4,374 |
| 2024-01-11 | $25.74 | $25.79 | $25.55 | $25.63 | $25.63 | 2,120 |
| 2024-01-10 | $25.74 | $25.74 | $25.43 | $25.43 | $25.43 | 1,808 |
| 2024-01-09 | $25.50 | $25.70 | $25.50 | $25.64 | $25.64 | 5,700 |
| 2024-01-08 | $25.33 | $25.48 | $25.33 | $25.48 | $25.48 | 4,617 |
| 2024-01-05 | $25.85 | $25.85 | $25.79 | $25.81 | $25.81 | 1,202 |
| 2024-01-04 | $25.75 | $25.75 | $25.49 | $25.66 | $25.66 | 8,195 |
| 2024-01-03 | $25.78 | $25.78 | $25.72 | $25.77 | $25.77 | 1,651 |
| 2024-01-02 | $25.63 | $25.63 | $25.43 | $25.49 | $25.49 | 5,430 |
| 2023-12-29 | $25.79 | $25.79 | $25.60 | $25.69 | $25.69 | 5,542 |
| 2023-12-28 | $25.94 | $26.00 | $25.79 | $25.83 | $25.83 | 11,161 |
| 2023-12-27 | $26.33 | $26.33 | $26.29 | $26.29 | $25.98 | 387 |
| 2023-12-26 | $26.27 | $26.46 | $26.16 | $26.36 | $26.05 | 1,996 |
| 2023-12-22 | $26.20 | $26.20 | $26.13 | $26.15 | $26.15 | 3,882 |
| 2023-12-21 | $26.13 | $26.17 | $26.11 | $26.17 | $26.17 | 2,892 |
| 2023-12-20 | $26.44 | $26.45 | $26.16 | $26.16 | $26.16 | 8,102 |
| 2023-12-19 | $26.29 | $26.34 | $26.27 | $26.34 | $26.34 | 2,990 |
| 2023-12-18 | $26.29 | $26.29 | $26.17 | $26.17 | $26.17 | 2,450 |
| 2023-12-15 | $25.92 | $26.03 | $25.92 | $26.03 | $26.03 | 2,632 |
| 2023-12-14 | $25.87 | $25.99 | $25.86 | $25.99 | $25.99 | 2,679 |
| 2023-12-13 | $25.42 | $25.60 | $25.42 | $25.60 | $25.60 | 4,902 |
| 2023-12-12 | $25.50 | $25.50 | $25.39 | $25.41 | $25.41 | 24,662 |
| 2023-12-11 | $25.70 | $25.82 | $25.65 | $25.76 | $25.76 | 29,989 |
| 2023-12-08 | $25.80 | $25.86 | $25.78 | $25.83 | $25.83 | 10,546 |
| 2023-12-07 | $25.69 | $25.72 | $25.67 | $25.69 | $25.69 | 2,902 |
| 2023-12-06 | $25.76 | $25.76 | $25.59 | $25.59 | $25.59 | 1,204 |
| 2023-12-05 | $26.14 | $26.17 | $26.03 | $26.03 | $26.03 | 4,763 |
| 2023-12-04 | $26.30 | $26.30 | $26.16 | $26.18 | $26.18 | 14,440 |
| 2023-12-01 | $26.56 | $26.61 | $26.41 | $26.49 | $26.49 | 33,231 |
| 2023-11-30 | $26.64 | $26.64 | $26.50 | $26.56 | $26.56 | 5,049 |
| 2023-11-29 | $26.80 | $26.87 | $26.61 | $26.83 | $26.83 | 57,759 |
| 2023-11-28 | $26.57 | $26.81 | $26.57 | $26.67 | $26.67 | 10,711 |
| 2023-11-27 | $26.51 | $26.51 | $26.42 | $26.50 | $26.50 | 16,593 |
| 2023-11-24 | $26.75 | $26.76 | $26.62 | $26.62 | $26.62 | 4,326 |
| 2023-11-22 | $26.46 | $26.77 | $26.46 | $26.77 | $26.77 | 5,971 |
| 2023-11-21 | $26.78 | $26.90 | $26.78 | $26.89 | $26.89 | 3,268 |
| 2023-11-20 | $26.82 | $26.86 | $26.78 | $26.78 | $26.78 | 7,129 |
| 2023-11-17 | $26.54 | $26.55 | $26.54 | $26.55 | $26.55 | 1,778 |
| 2023-11-16 | $26.22 | $26.24 | $26.21 | $26.24 | $26.24 | 2,940 |
| 2023-11-15 | $26.77 | $26.80 | $26.73 | $26.73 | $26.73 | 3,811 |
| 2023-11-14 | $26.92 | $26.96 | $26.78 | $26.78 | $26.78 | 6,101 |
| 2023-11-13 | $26.57 | $26.83 | $26.57 | $26.83 | $26.83 | 2,472 |
| 2023-11-10 | $26.53 | $26.57 | $26.51 | $26.51 | $26.51 | 3,126 |
| 2023-11-09 | $26.41 | $26.46 | $26.37 | $26.38 | $26.38 | 4,135 |
| 2023-11-08 | $26.60 | $26.60 | $26.33 | $26.40 | $26.40 | 5,195 |
| 2023-11-07 | $26.71 | $26.75 | $26.60 | $26.65 | $26.65 | 2,065 |
| 2023-11-06 | $27.12 | $27.16 | $27.11 | $27.11 | $27.11 | 2,860 |
| 2023-11-03 | $27.21 | $27.21 | $27.08 | $27.08 | $27.08 | 3,360 |
| 2023-11-02 | $27.00 | $27.19 | $27.00 | $27.19 | $27.19 | 842 |
| 2023-11-01 | $27.06 | $27.07 | $26.85 | $26.89 | $26.89 | 1,685 |
| 2023-10-31 | $27.07 | $27.09 | $26.95 | $26.95 | $26.95 | 1,768 |
| 2023-10-30 | $27.04 | $27.04 | $26.88 | $26.94 | $26.94 | 2,961 |
| 2023-10-27 | $27.18 | $27.32 | $27.18 | $27.32 | $27.32 | 2,050 |
| 2023-10-26 | $27.09 | $27.13 | $27.06 | $27.09 | $27.09 | 1,400 |
| 2023-10-25 | $26.93 | $27.18 | $26.93 | $27.18 | $27.18 | 1,323 |
| 2023-10-24 | $27.03 | $27.03 | $26.84 | $26.97 | $26.97 | 1,730 |
| 2023-10-23 | $27.28 | $27.28 | $27.14 | $27.14 | $27.14 | 602 |
| 2023-10-20 | $27.40 | $27.45 | $27.31 | $27.31 | $27.31 | 1,661 |
| 2023-10-19 | $27.30 | $27.45 | $27.30 | $27.45 | $27.45 | 1,738 |
| 2023-10-18 | $27.23 | $27.32 | $27.23 | $27.32 | $27.32 | 2,250 |
| 2023-10-17 | $27.07 | $27.11 | $26.95 | $27.11 | $27.11 | 1,695 |
| 2023-10-16 | $27.00 | $27.02 | $26.96 | $27.02 | $27.02 | 1,890 |
| 2023-10-13 | $26.92 | $27.09 | $26.90 | $27.09 | $27.09 | 1,015 |
| 2023-10-12 | $26.54 | $26.58 | $26.54 | $26.54 | $26.54 | 3,232 |
| 2023-10-11 | $26.33 | $26.49 | $26.33 | $26.49 | $26.49 | 1,775 |
| 2023-10-10 | $26.55 | $26.60 | $26.51 | $26.60 | $26.60 | 3,494 |
| 2023-10-09 | $26.50 | $26.60 | $26.50 | $26.60 | $26.60 | 1,623 |
| 2023-10-06 | $26.20 | $26.20 | $26.14 | $26.15 | $26.15 | 2,189 |
| 2023-10-05 | $26.13 | $26.13 | $26.05 | $26.13 | $26.13 | 51,777 |
| 2023-10-04 | $26.40 | $26.40 | $26.17 | $26.17 | $26.17 | 1,162 |
| 2023-10-03 | $26.80 | $26.84 | $26.76 | $26.77 | $26.77 | 10,958 |
| 2023-10-02 | $26.76 | $26.90 | $26.76 | $26.82 | $26.82 | 12,387 |
| 2023-09-29 | $27.49 | $27.51 | $27.27 | $27.31 | $26.98 | 46,535 |
| 2023-09-28 | $27.71 | $27.79 | $27.57 | $27.60 | $27.27 | 81,984 |
| 2023-09-27 | $27.76 | $27.78 | $27.68 | $27.68 | $27.35 | 7,273 |
| 2023-09-26 | $27.51 | $27.63 | $27.51 | $27.61 | $27.28 | 4,707 |
| 2023-09-25 | $27.62 | $27.64 | $27.53 | $27.64 | $27.31 | 6,102 |
| 2023-09-22 | $27.84 | $27.84 | $27.72 | $27.72 | $27.39 | 4,414 |
| 2023-09-21 | $27.82 | $27.89 | $27.76 | $27.76 | $27.44 | 10,433 |
| 2023-09-20 | $27.94 | $27.94 | $27.82 | $27.82 | $27.49 | 845 |
| 2023-09-19 | $28.15 | $28.15 | $28.06 | $28.06 | $27.73 | 4,238 |
| 2023-09-18 | $28.07 | $28.13 | $27.97 | $28.07 | $27.74 | 1,541 |
| 2023-09-15 | $28.15 | $28.16 | $28.09 | $28.09 | $27.76 | 2,009 |
| 2023-09-14 | $28.15 | $28.26 | $28.15 | $28.25 | $27.92 | 3,605 |
| 2023-09-13 | $27.95 | $28.01 | $27.90 | $28.01 | $27.68 | 5,448 |
| 2023-09-12 | $27.86 | $27.98 | $27.86 | $27.92 | $27.59 | 3,133 |
| 2023-09-11 | $27.84 | $27.85 | $27.73 | $27.79 | $27.46 | 16,418 |
| 2023-09-08 | $27.65 | $27.65 | $27.62 | $27.62 | $27.29 | 328 |
| 2023-09-07 | $27.54 | $27.54 | $27.49 | $27.54 | $27.21 | 1,323 |
| 2023-09-06 | $27.54 | $27.72 | $27.53 | $27.67 | $27.34 | 86,275 |
| 2023-09-05 | $27.63 | $27.77 | $27.58 | $27.63 | $27.30 | 96,298 |
| 2023-09-01 | $27.46 | $27.54 | $27.44 | $27.49 | $27.17 | 156,189 |
| 2023-08-31 | $27.14 | $27.22 | $27.14 | $27.19 | $27.19 | 4,051 |
| 2023-08-30 | $27.15 | $27.19 | $27.08 | $27.10 | $27.10 | 11,485 |
| 2023-08-29 | $26.97 | $27.04 | $26.96 | $27.04 | $27.04 | 538,123 |
| 2023-08-28 | $26.97 | $26.97 | $26.94 | $26.97 | $26.97 | 1,961 |
| 2023-08-25 | $26.90 | $27.03 | $26.90 | $27.03 | $27.03 | 1,178 |
| 2023-08-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,732 |
| 2023-08-23 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 40 |
| 2023-08-22 | $26.81 | $26.83 | $26.67 | $26.67 | $26.67 | 2,543 |
| 2023-08-21 | $26.71 | $26.71 | $26.68 | $26.68 | $26.68 | 388 |
| 2023-08-18 | $26.57 | $26.70 | $26.57 | $26.68 | $26.68 | 4,197 |
| 2023-08-17 | $26.58 | $26.58 | $26.48 | $26.48 | $26.48 | 427 |
| 2023-08-16 | $26.56 | $26.56 | $26.41 | $26.41 | $26.41 | 222 |
| 2023-08-15 | $26.54 | $26.56 | $26.54 | $26.56 | $26.56 | 1,318 |
| 2023-08-14 | $26.89 | $26.89 | $26.83 | $26.83 | $26.83 | 226 |
| 2023-08-11 | $27.07 | $27.10 | $26.97 | $26.97 | $26.97 | 944 |
| 2023-08-10 | $27.00 | $27.00 | $26.99 | $26.99 | $26.99 | 173 |
| 2023-08-09 | $27.15 | $27.19 | $27.15 | $27.16 | $27.16 | 2,128 |
| 2023-08-08 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 38 |
| 2023-08-07 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 144 |
| 2023-08-04 | $26.94 | $26.98 | $26.94 | $26.94 | $26.94 | 350 |
| 2023-08-03 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 75 |
| 2023-08-02 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 77 |
| 2023-08-01 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 75 |
| 2023-07-31 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 131 |
| 2023-07-28 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 16 |
| 2023-07-27 | $26.90 | $26.90 | $26.85 | $26.85 | $26.85 | 343 |
| 2023-07-26 | $26.90 | $26.90 | $26.88 | $26.88 | $26.88 | 527 |
| 2023-07-25 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 47 |
| 2023-07-24 | $26.67 | $26.83 | $26.67 | $26.83 | $26.83 | 254 |
| 2023-07-21 | $26.47 | $26.50 | $26.47 | $26.50 | $26.50 | 372 |
| 2023-07-20 | $26.37 | $26.38 | $26.37 | $26.38 | $26.38 | 233 |
| 2023-07-19 | $26.35 | $26.35 | $26.28 | $26.28 | $26.28 | 1,163 |
| 2023-07-18 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 1,069 |
| 2023-07-17 | $25.86 | $25.89 | $25.86 | $25.86 | $25.86 | 1,457 |
| 2023-07-14 | $26.01 | $26.04 | $25.96 | $25.96 | $25.96 | 1,658 |
| 2023-07-13 | $26.05 | $26.08 | $26.05 | $26.08 | $26.08 | 1,556 |
| 2023-07-12 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 69 |
| 2023-07-11 | $25.70 | $25.76 | $25.67 | $25.76 | $25.76 | 546 |
| 2023-07-10 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 54 |
| 2023-07-07 | $25.45 | $25.51 | $25.45 | $25.47 | $25.47 | 1,410 |
| 2023-07-06 | $25.31 | $25.31 | $25.30 | $25.30 | $25.30 | 275 |
| 2023-07-05 | $25.38 | $25.40 | $25.38 | $25.40 | $25.40 | 286 |
| 2023-07-03 | $25.20 | $25.30 | $25.16 | $25.16 | $25.16 | 11,523 |
| 2023-06-30 | $25.05 | $25.24 | $25.05 | $25.21 | $25.18 | 2,230 |
| 2023-06-29 | $24.88 | $24.88 | $24.88 | $24.88 | $24.84 | 81 |
| 2023-06-28 | $24.66 | $24.85 | $24.66 | $24.83 | $24.80 | 659 |
| 2023-06-27 | $25.01 | $25.01 | $24.83 | $24.83 | $24.79 | 290 |
| 2023-06-26 | $25.26 | $25.26 | $25.18 | $25.18 | $25.14 | 167 |
| 2023-06-23 | $25.07 | $25.16 | $25.07 | $25.16 | $25.12 | 1,486 |
| 2023-06-22 | $25.40 | $25.40 | $25.30 | $25.30 | $25.27 | 475 |
| 2023-06-21 | $25.76 | $25.76 | $25.76 | $25.76 | $25.72 | 44 |
| 2023-06-20 | $25.33 | $25.47 | $25.33 | $25.46 | $25.42 | 2,530 |
| 2023-06-16 | $25.63 | $25.63 | $25.63 | $25.63 | $25.59 | 188 |
| 2023-06-15 | $25.30 | $25.30 | $25.29 | $25.29 | $25.25 | 359 |
| 2023-06-14 | $24.89 | $24.89 | $24.79 | $24.79 | $24.75 | 137 |
| 2023-06-13 | $24.77 | $24.77 | $24.77 | $24.77 | $24.73 | 37 |
| 2023-06-12 | $24.47 | $24.47 | $24.43 | $24.43 | $24.40 | 518 |
| 2023-06-09 | $24.72 | $24.72 | $24.72 | $24.72 | $24.69 | 29 |
| 2023-06-08 | $24.79 | $24.79 | $24.79 | $24.79 | $24.76 | 8 |
| 2023-06-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.77 | 10 |
| 2023-06-06 | $24.68 | $24.68 | $24.68 | $24.68 | $24.65 | 17 |
| 2023-06-05 | $24.65 | $24.65 | $24.65 | $24.65 | $24.62 | 13 |
| 2023-06-02 | $24.68 | $24.68 | $24.68 | $24.68 | $24.65 | 23 |
| 2023-06-01 | $24.38 | $24.38 | $24.38 | $24.38 | $24.35 | 23 |
| 2023-05-31 | $24.13 | $24.23 | $24.07 | $24.08 | $24.05 | 38,720 |
| 2023-05-30 | $24.34 | $24.34 | $24.24 | $24.24 | $24.21 | 939 |
| 2023-05-26 | $24.72 | $24.73 | $24.67 | $24.73 | $24.73 | 420 |
| 2023-05-25 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 2 |
| 2023-05-24 | $24.81 | $24.82 | $24.78 | $24.78 | $24.78 | 1,255 |
| 2023-05-23 | $24.71 | $24.79 | $24.70 | $24.70 | $24.70 | 2,389 |
| 2023-05-22 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 43 |
| 2023-05-19 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 13 |
| 2023-05-18 | $24.61 | $24.63 | $24.52 | $24.58 | $24.58 | 5,523 |
| 2023-05-17 | $24.69 | $24.73 | $24.67 | $24.73 | $24.73 | 444 |
| 2023-05-16 | $24.68 | $24.68 | $24.55 | $24.57 | $24.57 | 41,638 |
| 2023-05-15 | $24.67 | $24.76 | $24.67 | $24.74 | $24.74 | 2,120 |
| 2023-05-12 | $24.57 | $24.59 | $24.54 | $24.56 | $24.56 | 1,730 |
| 2023-05-11 | $24.74 | $24.82 | $24.69 | $24.75 | $24.75 | 5,561 |
| 2023-05-10 | $25.03 | $25.03 | $24.93 | $25.00 | $25.00 | 2,705 |
| 2018-10-10 | $36.48 | $36.53 | $36.38 | $36.47 | $36.47 | 71,719 |
| 2018-10-09 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 278 |
| 2018-10-08 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 187 |
| 2018-10-05 | $36.74 | $36.74 | $36.58 | $36.58 | $36.58 | 5,623 |
| 2018-10-04 | $36.66 | $36.66 | $36.53 | $36.53 | $36.53 | 524 |
| 2018-10-03 | $36.65 | $36.97 | $36.65 | $36.97 | $36.97 | 2,361 |
| 2018-10-02 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 601 |
| 2018-10-01 | $36.08 | $36.41 | $36.08 | $36.41 | $36.41 | 12,428 |
| 2018-09-28 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 5,065 |
| 2018-09-27 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 618 |
| 2018-09-26 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 34 |
| 2018-09-25 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 0 |
| 2018-09-24 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 28 |
| 2018-09-21 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 1,000 |
| 2018-09-20 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 3 |
| 2018-09-19 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 147 |
| 2018-09-18 | $34.92 | $34.99 | $34.84 | $34.84 | $34.84 | 1,129 |
| 2018-09-17 | $34.81 | $34.81 | $34.64 | $34.64 | $34.64 | 946 |
| 2018-09-14 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 65 |
| 2018-09-13 | $35.16 | $35.22 | $34.89 | $34.89 | $34.89 | 1,642 |
| 2018-09-12 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 173 |
| 2018-09-11 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 500 |
| 2018-09-10 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 501 |
| 2018-09-07 | $34.77 | $34.91 | $34.77 | $34.91 | $34.91 | 860 |
| 2018-09-06 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 35 |
| 2018-09-05 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 145 |
| 2018-09-04 | $35.03 | $35.07 | $35.01 | $35.06 | $35.06 | 4,784 |
| 2018-08-31 | $35.30 | $35.30 | $35.29 | $35.29 | $35.29 | 2,788 |
| 2018-08-30 | $35.29 | $35.35 | $35.21 | $35.35 | $35.35 | 811 |
| 2018-08-29 | $35.32 | $35.44 | $35.32 | $35.44 | $35.44 | 2,124 |
| 2018-08-28 | $35.16 | $35.19 | $35.13 | $35.13 | $35.13 | 1,413 |
| 2018-08-27 | $35.32 | $35.44 | $35.32 | $35.44 | $35.44 | 1,249 |
| 2018-08-24 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 44 |
| 2018-08-23 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 500 |
| 2018-08-22 | $35.49 | $35.49 | $35.27 | $35.29 | $35.29 | 5,028 |
| 2018-08-21 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 867 |
| 2018-08-20 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 200 |
| 2018-08-17 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 318 |
| 2018-08-16 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 404 |
| 2018-08-15 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 0 |
| 2018-08-14 | $35.31 | $35.61 | $35.24 | $35.61 | $35.61 | 73,474 |
| 2018-08-13 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 119 |
| 2018-08-10 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 451 |
| 2018-08-09 | $35.99 | $36.04 | $35.99 | $36.04 | $36.04 | 546 |
| 2018-08-08 | $36.00 | $36.00 | $35.89 | $35.89 | $35.89 | 1,407 |
| 2018-08-07 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 46 |
| 2018-08-06 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 700 |
| 2018-08-03 | $35.92 | $36.10 | $35.92 | $36.10 | $36.10 | 1,183 |
| 2018-08-02 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 50 |
| 2018-08-01 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 0 |
| 2018-07-31 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 200 |
| 2018-07-30 | $36.32 | $36.32 | $36.30 | $36.30 | $36.30 | 2,160 |
| 2018-07-27 | $35.89 | $36.01 | $35.89 | $36.01 | $36.01 | 362 |
| 2018-07-26 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 870 |
| 2018-07-25 | $35.88 | $35.92 | $35.88 | $35.92 | $35.92 | 332 |
| 2018-07-24 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 579 |
| 2018-07-23 | $35.60 | $35.60 | $35.38 | $35.38 | $35.38 | 11,147 |
| 2018-07-20 | $35.36 | $35.37 | $35.36 | $35.37 | $35.37 | 3,858 |
| 2018-07-19 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 509 |
| 2018-07-18 | $35.10 | $35.23 | $35.10 | $35.23 | $35.23 | 370 |
| 2018-07-17 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 36 |
| 2018-07-16 | $35.05 | $35.16 | $35.03 | $35.04 | $35.04 | 1,538 |
| 2018-07-13 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 17 |
| 2018-07-12 | $35.45 | $35.63 | $35.37 | $35.54 | $35.54 | 1,571 |
| 2018-07-11 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 57 |
| 2018-07-10 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2018-07-09 | $36.30 | $36.36 | $36.18 | $36.36 | $36.36 | 2,372 |
| 2018-07-06 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 18 |
| 2018-07-05 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 207 |
| 2018-07-03 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2018-07-02 | $36.36 | $36.37 | $36.36 | $36.37 | $36.37 | 202 |
| 2018-06-29 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 295 |
| 2018-06-28 | $36.61 | $36.69 | $36.40 | $36.48 | $36.48 | 1,322 |
| 2018-06-27 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 8 |
| 2018-06-26 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 400 |
| 2018-06-25 | $36.45 | $36.55 | $36.00 | $36.31 | $36.31 | 21,144 |
| 2018-06-22 | $36.62 | $36.82 | $36.62 | $36.81 | $36.81 | 1,232 |
| 2018-06-21 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 378 |
| 2018-06-20 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 20 |
| 2018-06-19 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 200 |
| 2018-06-18 | $37.08 | $37.08 | $36.99 | $36.99 | $36.99 | 386 |
| 2018-06-15 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 121 |
| 2018-06-14 | $37.98 | $37.98 | $37.85 | $37.85 | $37.85 | 717 |
| 2018-06-13 | $38.10 | $38.10 | $38.02 | $38.02 | $38.02 | 744 |
| 2018-06-12 | $38.05 | $38.05 | $37.94 | $37.94 | $37.94 | 1,871 |
| 2018-06-11 | $37.92 | $38.21 | $37.92 | $37.95 | $37.95 | 1,758 |
| 2018-06-08 | $38.10 | $38.33 | $38.10 | $38.28 | $38.28 | 866 |
| 2018-06-07 | $38.23 | $38.30 | $38.19 | $38.30 | $38.30 | 2,724 |
| 2018-06-06 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 367 |
| 2018-06-05 | $37.81 | $38.10 | $37.81 | $38.03 | $38.03 | 1,994 |
| 2018-06-04 | $38.02 | $38.02 | $37.95 | $37.95 | $37.95 | 300 |
| 2018-06-01 | $38.37 | $38.38 | $38.30 | $38.32 | $38.32 | 1,500 |
| 2018-05-31 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 26 |
| 2018-05-30 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 428 |
| 2018-05-29 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 2 |
| 2018-05-25 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 700 |
| 2018-05-24 | $38.60 | $38.61 | $38.60 | $38.61 | $38.61 | 1,409 |
| 2018-05-23 | $38.42 | $38.49 | $38.42 | $38.44 | $38.44 | 1,293 |
| 2018-05-22 | $38.86 | $38.86 | $38.34 | $38.36 | $38.36 | 10,410 |
| 2018-05-21 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 209 |
| 2018-05-18 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 52 |
| 2018-05-17 | $38.05 | $38.31 | $38.05 | $38.31 | $38.31 | 1,238 |
| 2018-05-16 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 0 |
| 2018-05-15 | $38.04 | $38.18 | $37.95 | $38.18 | $38.18 | 1,232 |
| 2018-05-14 | $38.33 | $38.35 | $38.27 | $38.35 | $38.35 | 737 |
| 2018-05-11 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 0 |
| 2018-05-10 | $38.21 | $38.33 | $38.21 | $38.33 | $38.33 | 2,494 |
| 2018-05-09 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 140 |
| 2018-05-08 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 1,100 |
| 2018-05-07 | $38.27 | $38.27 | $38.08 | $38.21 | $38.21 | 363 |
| 2018-05-04 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 113 |
| 2018-05-03 | $37.99 | $38.15 | $37.68 | $37.93 | $37.93 | 5,921 |
| 2018-05-02 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 1,400 |
| 2018-05-01 | $37.98 | $37.98 | $37.95 | $37.95 | $37.95 | 657 |
| 2018-04-30 | $37.88 | $38.15 | $37.87 | $38.15 | $38.15 | 1,346 |
| 2018-04-27 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 709 |
| 2018-04-26 | $38.07 | $38.13 | $38.07 | $38.13 | $38.13 | 2,659 |
| 2018-04-25 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 406 |
| 2018-04-24 | $39.00 | $39.00 | $37.80 | $38.00 | $38.00 | 3,446 |
| 2018-04-23 | $37.84 | $38.00 | $37.84 | $38.00 | $38.00 | 832 |
| 2018-04-20 | $38.12 | $38.22 | $38.12 | $38.17 | $38.17 | 11,281 |
| 2018-04-19 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 59 |
| 2018-04-18 | $38.21 | $38.56 | $38.21 | $38.49 | $38.49 | 3,276 |
| 2018-04-17 | $37.69 | $37.94 | $37.69 | $37.86 | $37.86 | 1,669 |
| 2018-04-16 | $37.86 | $37.99 | $37.84 | $37.91 | $37.91 | 2,175 |
| 2018-04-13 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 117 |
| 2018-04-12 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 124 |
| 2018-04-11 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 607 |
| 2018-04-10 | $37.88 | $37.98 | $37.88 | $37.97 | $37.97 | 791 |
| 2018-04-09 | $37.59 | $37.59 | $37.48 | $37.48 | $37.48 | 1,842 |
| 2018-04-06 | $37.27 | $37.27 | $37.16 | $37.24 | $37.24 | 417 |
| 2018-04-05 | $37.02 | $37.28 | $37.02 | $37.28 | $37.28 | 1,002 |
| 2018-04-04 | $36.44 | $37.18 | $36.44 | $37.18 | $37.18 | 8,055 |
| 2018-04-03 | $37.11 | $37.20 | $37.00 | $37.14 | $37.14 | 2,482 |
| 2018-04-02 | $37.32 | $37.32 | $37.00 | $37.00 | $37.00 | 1,119 |
| 2018-03-29 | $37.20 | $37.30 | $37.20 | $37.30 | $37.30 | 450 |
| 2018-03-28 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 417 |
| 2018-03-27 | $36.99 | $37.23 | $36.99 | $37.10 | $37.10 | 17,258 |
| 2018-03-26 | $37.32 | $37.32 | $37.14 | $37.14 | $37.14 | 1,694 |
| 2018-03-23 | $36.91 | $37.26 | $36.91 | $37.23 | $37.23 | 2,702 |
| 2018-03-22 | $36.94 | $37.00 | $36.94 | $37.00 | $37.00 | 826 |
| 2018-03-21 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 673 |
| 2018-03-20 | $37.06 | $37.06 | $36.91 | $36.91 | $36.91 | 1,813 |
| 2018-03-19 | $36.79 | $36.94 | $36.79 | $36.84 | $36.84 | 4,540 |
| 2018-03-16 | $37.11 | $37.14 | $37.11 | $37.14 | $37.14 | 656 |
| 2018-03-15 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 332 |
| 2018-03-14 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 121 |
| 2018-03-13 | $37.41 | $37.41 | $37.19 | $37.39 | $37.39 | 2,810 |
| 2018-03-12 | $37.35 | $37.43 | $37.28 | $37.43 | $37.43 | 1,557 |
| 2018-03-09 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 364 |
| 2018-03-08 | $37.24 | $37.30 | $37.24 | $37.30 | $37.30 | 619 |
| 2018-03-07 | $37.66 | $37.73 | $37.43 | $37.43 | $37.43 | 588 |
| 2018-03-06 | $37.90 | $37.90 | $37.62 | $37.68 | $37.68 | 2,268 |
| 2018-03-05 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 618 |
| 2018-03-02 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 140 |
| 2018-03-01 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 100 |
| 2018-02-28 | $37.72 | $37.72 | $37.50 | $37.53 | $37.53 | 51,479 |
| 2018-02-27 | $37.98 | $37.98 | $37.88 | $37.88 | $37.88 | 23,080 |
| 2018-02-26 | $37.76 | $38.13 | $37.76 | $38.07 | $38.07 | 2,581 |
| 2018-02-23 | $37.84 | $37.94 | $37.81 | $37.81 | $37.81 | 843 |
| 2018-02-22 | $37.66 | $37.66 | $37.59 | $37.59 | $37.59 | 537 |
| 2018-02-21 | $37.64 | $37.64 | $37.63 | $37.63 | $37.63 | 748 |
| 2018-02-20 | $37.65 | $37.74 | $37.64 | $37.64 | $37.64 | 20,926 |
| 2018-02-16 | $37.27 | $37.60 | $37.27 | $37.44 | $37.44 | 4,618 |
| 2018-02-15 | $37.25 | $37.29 | $37.23 | $37.29 | $37.29 | 8,105 |
| 2018-02-14 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 158 |
| 2018-02-13 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 127 |
| 2018-02-12 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 0 |
| 2018-02-09 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 147 |
| 2018-02-08 | $37.07 | $37.07 | $36.91 | $36.91 | $36.91 | 2,697 |
| 2018-02-07 | $37.30 | $37.30 | $37.22 | $37.22 | $37.22 | 20,648 |
| 2018-02-06 | $37.31 | $37.48 | $37.25 | $37.48 | $37.48 | 2,864 |
| 2018-02-05 | $37.47 | $37.59 | $37.47 | $37.47 | $37.47 | 810 |
| 2018-02-02 | $37.90 | $37.90 | $37.87 | $37.89 | $37.89 | 868 |
| 2018-02-01 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 186 |
| 2018-01-31 | $38.28 | $38.28 | $38.04 | $38.04 | $38.04 | 1,118 |
| 2018-01-30 | $38.47 | $38.47 | $38.22 | $38.39 | $38.39 | 2,377 |
| 2018-01-29 | $38.51 | $38.51 | $38.45 | $38.45 | $38.45 | 424 |
| 2018-01-26 | $38.49 | $38.50 | $38.40 | $38.40 | $38.40 | 2,946 |
| 2018-01-25 | $38.52 | $38.56 | $38.38 | $38.40 | $38.40 | 2,787 |
| 2018-01-24 | $38.18 | $38.39 | $38.13 | $38.38 | $38.38 | 4,695 |
| 2018-01-23 | $37.75 | $37.98 | $37.75 | $37.98 | $37.98 | 7,798 |
| 2018-01-22 | $37.64 | $37.73 | $37.62 | $37.73 | $37.73 | 1,810 |
| 2018-01-19 | $37.71 | $37.71 | $37.53 | $37.53 | $37.53 | 743 |
| 2018-01-18 | $37.55 | $37.69 | $37.48 | $37.62 | $37.62 | 4,875 |
| 2018-01-17 | $37.44 | $37.62 | $37.44 | $37.61 | $37.61 | 1,714 |
| 2018-01-16 | $37.55 | $37.71 | $37.50 | $37.71 | $37.71 | 4,704 |
| 2018-01-12 | $37.34 | $37.82 | $37.34 | $37.74 | $37.74 | 2,143 |
| 2018-01-11 | $37.50 | $37.56 | $37.44 | $37.46 | $37.46 | 4,837 |
| 2018-01-10 | $37.59 | $37.59 | $37.52 | $37.52 | $37.52 | 862 |
| 2018-01-09 | $37.12 | $37.49 | $37.12 | $37.49 | $37.49 | 6,937 |
| 2018-01-08 | $37.12 | $39.00 | $37.12 | $37.16 | $37.16 | 2,823 |
| 2018-01-05 | $37.09 | $37.16 | $37.09 | $37.16 | $37.16 | 571 |
| 2018-01-04 | $37.40 | $37.40 | $37.37 | $37.38 | $37.38 | 706 |
| 2018-01-03 | $37.24 | $37.39 | $37.24 | $37.39 | $37.39 | 1,205 |
| 2018-01-02 | $37.29 | $37.36 | $37.29 | $37.36 | $37.36 | 870 |
| 2017-12-29 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 306 |
| 2017-12-28 | $36.98 | $37.05 | $36.98 | $37.05 | $37.05 | 397 |
| 2017-12-27 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 913 |
| 2017-12-26 | $36.73 | $41.95 | $36.73 | $36.75 | $36.75 | 879 |
| 2017-12-22 | $36.16 | $36.28 | $36.12 | $36.28 | $36.28 | 1,124 |
| 2017-12-21 | $35.79 | $36.05 | $35.79 | $36.05 | $36.05 | 597 |
| 2017-12-20 | $35.83 | $35.93 | $35.83 | $35.93 | $35.93 | 759 |
| 2017-12-19 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 496 |
| 2017-12-18 | $35.88 | $35.88 | $35.85 | $35.85 | $35.85 | 1,250 |
| 2017-12-15 | $35.67 | $35.67 | $35.51 | $35.65 | $35.65 | 4,020 |
| 2017-12-14 | $35.46 | $35.49 | $35.39 | $35.39 | $35.39 | 1,233 |
| 2017-12-13 | $35.53 | $35.53 | $35.43 | $35.43 | $35.43 | 780 |
| 2017-12-12 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2017-12-11 | $35.57 | $35.57 | $35.55 | $35.55 | $35.55 | 668 |
| 2017-12-08 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 0 |
| 2017-12-07 | $35.53 | $35.53 | $35.48 | $35.52 | $35.52 | 1,112 |
| 2017-12-06 | $35.86 | $35.86 | $35.71 | $35.71 | $35.71 | 772 |
| 2017-12-05 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 143 |
| 2017-12-04 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 1,396 |
| 2017-12-01 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 113 |
| 2017-11-30 | $36.44 | $36.44 | $36.17 | $36.17 | $36.17 | 496 |
| 2017-11-29 | $36.64 | $36.64 | $36.39 | $36.39 | $36.39 | 1,113 |
| 2017-11-28 | $36.58 | $36.71 | $36.52 | $36.66 | $36.66 | 4,275 |
| 2017-11-27 | $36.71 | $36.71 | $36.69 | $36.69 | $36.69 | 240 |
| 2017-11-24 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 0 |
| 2017-11-22 | $36.71 | $36.73 | $36.71 | $36.73 | $36.73 | 1,993 |
| 2017-11-21 | $36.46 | $36.64 | $36.46 | $36.63 | $36.63 | 4,976 |
| 2017-11-20 | $36.35 | $36.42 | $36.31 | $36.31 | $36.31 | 3,122 |
| 2017-11-17 | $36.36 | $36.41 | $36.36 | $36.41 | $36.41 | 421 |
| 2017-11-15 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 0 |
| 2017-11-14 | $36.60 | $36.60 | $36.52 | $36.52 | $36.52 | 1,095 |
| 2017-11-13 | $37.03 | $37.03 | $36.83 | $36.83 | $36.83 | 522 |
| 2017-11-10 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 416 |
| 2017-11-09 | $36.98 | $37.02 | $36.98 | $37.02 | $37.02 | 14,002 |
| 2017-11-08 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 0 |
| 2017-11-07 | $37.02 | $37.03 | $36.91 | $37.03 | $37.03 | 2,271 |
| 2017-11-06 | $36.81 | $37.26 | $36.81 | $37.26 | $37.26 | 921 |
| 2017-11-03 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 477 |
| 2017-11-02 | $36.54 | $36.63 | $36.48 | $36.63 | $36.63 | 607 |
| 2017-11-01 | $36.40 | $36.57 | $36.40 | $36.49 | $36.49 | 4,007 |
| 2017-10-31 | $36.31 | $36.40 | $36.31 | $36.34 | $36.34 | 1,174 |
| 2017-10-30 | $36.39 | $36.39 | $36.38 | $36.38 | $36.38 | 652 |
| 2017-10-27 | $36.05 | $36.26 | $36.05 | $36.19 | $36.19 | 559 |
| 2017-10-26 | $36.25 | $36.33 | $36.21 | $36.32 | $36.32 | 1,064 |
| 2017-10-25 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 345 |
| 2017-10-24 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2017-10-23 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 259 |
| 2017-10-20 | $36.04 | $36.04 | $36.02 | $36.02 | $36.02 | 1,054 |
| 2017-10-19 | $36.03 | $36.13 | $36.03 | $36.07 | $36.07 | 2,601 |
| 2017-10-18 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 128 |
| 2017-10-17 | $36.15 | $36.15 | $36.00 | $36.00 | $36.00 | 722 |
| 2017-10-16 | $36.41 | $36.41 | $36.40 | $36.40 | $36.40 | 387 |
| 2017-10-13 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 0 |
| 2017-10-12 | $35.70 | $36.07 | $35.70 | $36.07 | $36.07 | 7,440 |
| 2017-10-11 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 180 |
| 2017-10-10 | $35.97 | $35.98 | $35.95 | $35.95 | $35.95 | 744 |
| 2017-10-09 | $35.67 | $35.67 | $35.61 | $35.61 | $35.61 | 497 |
| 2017-10-06 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 0 |
| 2017-10-05 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 0 |
| 2017-10-04 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 140 |
| 2017-10-03 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 0 |
| 2017-10-02 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 253 |
| 2017-09-29 | $35.85 | $35.85 | $35.69 | $35.75 | $35.75 | 266,311 |
| 2017-09-28 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 0 |
| 2017-09-27 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 11 |
| 2017-09-26 | $35.84 | $35.94 | $35.84 | $35.90 | $35.90 | 2,089 |
| 2017-09-25 | $35.93 | $36.25 | $35.93 | $36.25 | $36.25 | 3,937 |
| 2017-09-22 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 36 |
| 2017-09-21 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 166 |
| 2017-09-20 | $36.16 | $36.20 | $36.16 | $36.20 | $36.20 | 461 |
| 2017-09-19 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 166 |
| 2017-09-18 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 392 |
| 2017-09-15 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 239 |
| 2017-09-14 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
| 2017-09-13 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 140 |
| 2017-09-12 | $35.71 | $35.93 | $35.71 | $35.78 | $35.78 | 2,181 |
| 2017-09-11 | $35.79 | $36.11 | $35.79 | $36.11 | $36.11 | 484 |
| 2017-09-08 | $35.89 | $35.90 | $35.89 | $35.90 | $35.90 | 1,046 |
| 2017-09-07 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2017-09-06 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 100 |
| 2017-09-05 | $35.97 | $35.97 | $35.93 | $35.93 | $35.93 | 200 |
| 2017-09-01 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 221 |
| 2017-08-31 | $35.80 | $35.80 | $35.65 | $35.65 | $35.65 | 464 |
| 2017-08-30 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 0 |
| 2017-08-29 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 100 |
| 2017-08-28 | $35.54 | $35.54 | $35.36 | $35.46 | $35.46 | 1,616 |
| 2017-08-25 | $35.29 | $35.30 | $35.18 | $35.23 | $35.23 | 1,547 |
| 2017-08-24 | $35.47 | $35.47 | $35.30 | $35.31 | $35.31 | 386 |
| 2017-08-23 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 56 |
| 2017-08-22 | $35.35 | $35.35 | $35.05 | $35.32 | $35.32 | 2,850 |
| 2017-08-21 | $35.19 | $35.19 | $35.13 | $35.13 | $35.13 | 7,634 |
| 2017-08-18 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 147 |
| 2017-08-17 | $35.50 | $35.50 | $34.94 | $35.00 | $35.00 | 1,880 |
| 2017-08-16 | $35.31 | $35.31 | $35.21 | $35.24 | $35.24 | 349 |
| 2017-08-15 | $35.05 | $35.18 | $35.05 | $35.18 | $35.18 | 2,276 |
| 2017-08-14 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 746 |
| 2017-08-11 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 0 |
| 2017-08-10 | $35.84 | $35.87 | $35.52 | $35.52 | $35.52 | 59,068 |
| 2017-08-09 | $35.68 | $35.72 | $35.63 | $35.64 | $35.64 | 12,674 |
| 2017-08-08 | $35.52 | $35.57 | $35.37 | $35.37 | $35.37 | 1,092 |
| 2017-08-07 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 0 |
| 2017-08-04 | $35.28 | $35.28 | $35.22 | $35.22 | $35.22 | 629 |
| 2017-08-03 | $35.29 | $35.35 | $35.21 | $35.32 | $35.32 | 1,312 |
| 2017-08-02 | $35.25 | $35.45 | $35.25 | $35.45 | $35.45 | 493 |
| 2017-08-01 | $35.29 | $35.49 | $35.28 | $35.49 | $35.49 | 1,425 |
| 2017-07-31 | $35.56 | $35.72 | $35.52 | $35.71 | $35.71 | 3,390 |
| 2017-07-28 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 26 |
| 2017-07-27 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
| 2017-07-26 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
| 2017-07-25 | $35.11 | $35.26 | $35.11 | $35.26 | $35.26 | 386 |
| 2017-07-24 | $35.09 | $35.09 | $34.87 | $34.87 | $34.87 | 302 |
| 2017-07-21 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 453 |
| 2017-07-20 | $35.40 | $35.40 | $35.22 | $35.22 | $35.22 | 300 |
| 2017-07-19 | $35.18 | $35.28 | $35.18 | $35.23 | $35.23 | 1,171 |
| 2017-07-18 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 152 |
| 2017-07-17 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 94 |
| 2017-07-14 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 454 |
| 2017-07-13 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 281 |
| 2017-07-12 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 120 |
| 2017-07-11 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 189 |
| 2017-07-10 | $34.90 | $34.96 | $34.85 | $34.88 | $34.88 | 1,852 |
| 2017-07-07 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2017-07-06 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 55 |
| 2017-07-05 | $34.85 | $34.90 | $34.63 | $34.90 | $34.90 | 1,783 |
| 2017-07-03 | $34.89 | $35.16 | $34.89 | $35.16 | $35.16 | 1,000 |
| 2017-06-30 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 145 |
| 2017-06-29 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 467 |
| 2017-06-28 | $34.84 | $34.84 | $34.10 | $34.15 | $34.15 | 762 |
| 2017-06-27 | $34.08 | $34.10 | $34.08 | $34.10 | $34.10 | 1,435 |
| 2017-06-26 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 181 |
| 2017-06-23 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 306 |
| 2017-06-22 | $33.71 | $33.71 | $33.50 | $33.50 | $33.50 | 1,399 |
| 2017-06-21 | $33.84 | $34.03 | $33.84 | $34.03 | $34.03 | 130 |
| 2017-06-20 | $33.97 | $33.97 | $33.74 | $33.78 | $33.78 | 4,296 |
| 2017-06-19 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 192 |
| 2017-06-16 | $34.28 | $34.28 | $34.23 | $34.27 | $34.27 | 3,826 |
| 2017-06-15 | $34.20 | $34.25 | $34.15 | $34.18 | $34.18 | 2,840 |
| 2017-06-14 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 190 |
| 2017-06-13 | $34.61 | $34.61 | $34.50 | $34.53 | $34.53 | 630 |
| 2017-06-12 | $34.67 | $34.85 | $34.65 | $34.75 | $34.75 | 5,826 |
| 2017-06-09 | $34.80 | $34.80 | $34.78 | $34.78 | $34.78 | 639 |
| 2017-06-08 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 19 |
| 2017-06-07 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 190 |
| 2017-06-06 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 400 |
| 2017-06-05 | $34.87 | $34.87 | $34.76 | $34.76 | $34.76 | 338 |
| 2017-06-02 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 531 |
| 2017-06-01 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 19 |
| 2017-05-31 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 677 |
| 2017-05-30 | $35.22 | $35.25 | $35.21 | $35.21 | $35.21 | 3,355 |
| 2017-05-26 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 200 |
| 2017-05-25 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 100 |
| 2017-05-24 | $35.70 | $35.72 | $35.65 | $35.72 | $35.72 | 2,002 |
| 2017-05-23 | $35.90 | $35.90 | $35.69 | $35.69 | $35.69 | 993 |
| 2017-05-22 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 123 |
| 2017-05-19 | $35.75 | $35.78 | $35.75 | $35.78 | $35.78 | 1,237 |
| 2017-05-18 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2017-05-17 | $35.51 | $35.57 | $35.51 | $35.51 | $35.51 | 5,114 |
| 2017-05-16 | $35.53 | $35.53 | $35.49 | $35.50 | $35.50 | 1,375 |
| 2017-05-15 | $35.72 | $35.72 | $35.53 | $35.53 | $35.53 | 1,068 |
| 2017-05-12 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
| 2017-05-11 | $35.17 | $37.74 | $35.17 | $35.26 | $35.26 | 9,203 |
| 2017-05-10 | $35.01 | $35.07 | $35.01 | $35.07 | $35.07 | 325 |
| 2017-05-09 | $34.77 | $34.81 | $34.64 | $34.64 | $34.64 | 1,075 |
| 2017-05-08 | $34.96 | $34.96 | $34.73 | $34.73 | $34.73 | 3,874 |
| 2017-05-05 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 1,334 |
| 2017-05-04 | $35.09 | $35.09 | $35.00 | $35.00 | $35.00 | 2,296 |
| 2017-05-03 | $35.38 | $35.38 | $35.37 | $35.37 | $35.37 | 532 |
| 2017-05-02 | $35.74 | $35.74 | $35.37 | $35.37 | $35.37 | 81,242 |
| 2017-05-01 | $35.70 | $35.73 | $35.67 | $35.67 | $35.67 | 1,666 |
| 2017-04-28 | $35.55 | $35.67 | $35.55 | $35.67 | $35.67 | 99,410 |
| 2017-04-27 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 40 |
| 2017-04-26 | $35.54 | $35.58 | $35.46 | $35.46 | $35.46 | 1,088 |
| 2017-04-25 | $35.43 | $35.53 | $35.39 | $35.53 | $35.53 | 832 |
| 2017-04-24 | $35.46 | $35.49 | $35.38 | $35.38 | $35.38 | 5,211 |
| 2017-04-21 | $35.66 | $35.69 | $35.49 | $35.49 | $35.49 | 551 |
| 2017-04-20 | $35.91 | $35.91 | $35.77 | $35.77 | $35.77 | 1,052 |
| 2017-04-19 | $35.95 | $36.01 | $35.90 | $35.90 | $35.90 | 1,687 |
| 2017-04-18 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2017-04-17 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 80 |
| 2017-04-13 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 0 |
| 2017-04-12 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 109 |
| 2017-04-11 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 184 |
| 2017-04-10 | $36.03 | $36.15 | $36.03 | $36.15 | $36.15 | 334 |
| 2017-04-07 | $35.96 | $36.00 | $35.96 | $36.00 | $36.00 | 846 |
| 2017-04-06 | $36.16 | $36.16 | $35.94 | $35.94 | $35.94 | 2,873 |
| 2017-04-05 | $36.18 | $36.18 | $36.00 | $36.00 | $36.00 | 500 |
| 2017-04-04 | $36.15 | $36.19 | $35.98 | $35.98 | $35.98 | 44,598 |
| 2017-04-03 | $36.11 | $36.12 | $35.95 | $35.95 | $35.95 | 3,359 |
| 2017-03-31 | $35.92 | $35.92 | $35.89 | $35.89 | $35.89 | 806 |
| 2017-03-30 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 91,142 |
| 2017-03-29 | $35.74 | $35.87 | $35.72 | $35.72 | $35.72 | 3,982 |
| 2017-03-28 | $35.80 | $35.80 | $35.74 | $35.74 | $35.74 | 4,105 |
| 2017-03-27 | $35.72 | $35.72 | $35.70 | $35.70 | $35.70 | 4,103 |
| 2017-03-24 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 163 |
| 2017-03-23 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 0 |
| 2017-03-22 | $35.96 | $35.97 | $35.80 | $35.90 | $35.90 | 2,519 |
| 2017-03-21 | $36.24 | $36.24 | $36.10 | $36.10 | $36.10 | 1,900 |
| 2017-03-20 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2017-03-17 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 165 |
| 2017-03-16 | $35.82 | $36.65 | $35.82 | $35.97 | $35.97 | 13,685 |
| 2017-03-15 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 215 |
| 2017-03-14 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 97 |
| 2017-03-13 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 184 |
| 2017-03-10 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 393 |
| 2017-03-09 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 260 |
| 2017-03-08 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 170 |
| 2017-03-07 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2017-03-06 | $36.80 | $36.80 | $36.70 | $36.70 | $36.70 | 411 |
| 2017-03-03 | $36.63 | $36.71 | $36.63 | $36.71 | $36.71 | 265 |
| 2017-03-02 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 290 |
| 2017-03-01 | $37.04 | $37.04 | $36.95 | $36.95 | $36.95 | 348 |
| 2017-02-28 | $36.91 | $36.92 | $36.91 | $36.92 | $36.92 | 488 |
| 2017-02-27 | $36.79 | $36.79 | $36.62 | $36.62 | $36.62 | 409 |
| 2017-02-24 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 147 |
| 2017-02-23 | $37.11 | $37.11 | $36.55 | $36.55 | $36.55 | 644 |
| 2017-02-22 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2017-02-21 | $36.96 | $36.96 | $36.78 | $36.78 | $36.78 | 3,250 |
| 2017-02-17 | $36.94 | $37.10 | $36.94 | $37.00 | $37.00 | 314,478 |
| 2017-02-16 | $37.30 | $37.30 | $36.89 | $36.89 | $36.89 | 3,157 |
| 2017-02-15 | $37.22 | $37.29 | $37.22 | $37.29 | $37.29 | 1,049 |
| 2017-02-14 | $37.11 | $37.21 | $37.11 | $37.12 | $37.12 | 1,689 |
| 2017-02-13 | $36.98 | $37.21 | $36.97 | $37.17 | $37.17 | 12,306 |
| 2017-02-10 | $37.09 | $37.14 | $37.09 | $37.14 | $37.14 | 822 |
| 2017-02-09 | $37.10 | $37.10 | $36.56 | $36.66 | $36.66 | 98,684 |
| 2017-02-08 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 1,036 |
| 2017-02-07 | $36.98 | $36.98 | $36.95 | $36.95 | $36.95 | 415 |
| 2017-02-06 | $37.20 | $37.20 | $37.04 | $37.04 | $37.04 | 1,058 |
| 2017-02-03 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 804 |
| 2017-02-02 | $37.14 | $37.23 | $37.14 | $37.16 | $37.16 | 2,247 |
| 2017-02-01 | $36.99 | $37.00 | $36.99 | $37.00 | $37.00 | 2,293 |
| 2017-01-31 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2017-01-30 | $36.64 | $36.64 | $36.59 | $36.59 | $36.59 | 2,320 |
| 2017-01-27 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 5,045 |
| 2017-01-26 | $37.19 | $37.19 | $36.90 | $36.96 | $36.96 | 1,283 |
| 2017-01-25 | $37.04 | $37.10 | $36.99 | $36.99 | $36.99 | 1,063 |
| 2017-01-24 | $37.23 | $37.23 | $37.06 | $37.06 | $37.06 | 1,351 |
| 2017-01-23 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 0 |
| 2017-01-20 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 0 |
| 2017-01-19 | $36.93 | $36.96 | $36.93 | $36.96 | $36.96 | 1,900 |
| 2017-01-18 | $37.05 | $37.06 | $37.05 | $37.06 | $37.06 | 1,610 |
| 2017-01-17 | $37.52 | $37.52 | $36.74 | $37.02 | $37.02 | 8,622 |
| 2017-01-13 | $37.12 | $37.22 | $37.12 | $37.22 | $37.22 | 546 |
| 2017-01-12 | $37.03 | $37.13 | $37.03 | $37.07 | $37.07 | 919 |
| 2017-01-11 | $36.49 | $36.60 | $36.49 | $36.60 | $36.60 | 89,812 |
| 2017-01-10 | $36.33 | $36.33 | $36.22 | $36.22 | $36.22 | 4,402 |
| 2017-01-09 | $36.40 | $36.40 | $36.23 | $36.23 | $36.23 | 986 |
| 2017-01-06 | $36.50 | $36.59 | $36.47 | $36.47 | $36.47 | 2,694 |
| 2017-01-05 | $36.77 | $36.77 | $36.61 | $36.67 | $36.67 | 18,335 |
| 2017-01-04 | $36.37 | $36.55 | $36.37 | $36.55 | $36.55 | 227 |
| 2017-01-03 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 12 |
| 2016-12-30 | $36.81 | $36.81 | $36.46 | $36.63 | $36.63 | 2,593 |
| 2016-12-29 | $36.76 | $36.76 | $36.73 | $36.73 | $36.73 | 6,631 |
| 2016-12-28 | $36.64 | $36.76 | $36.64 | $36.76 | $36.76 | 1,488 |
| 2016-12-27 | $36.65 | $36.82 | $36.65 | $36.82 | $36.82 | 925 |
| 2016-12-23 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 1,684 |
| 2016-12-22 | $36.44 | $36.44 | $36.33 | $36.39 | $36.39 | 2,242 |
| 2016-12-21 | $36.57 | $36.57 | $36.38 | $36.50 | $36.50 | 17,028 |
| 2016-12-20 | $36.38 | $36.49 | $36.38 | $36.49 | $36.49 | 1,648 |
| 2016-12-19 | $36.56 | $36.60 | $36.41 | $36.54 | $36.54 | 1,548 |
| 2016-12-16 | $36.52 | $36.75 | $36.52 | $36.75 | $36.75 | 912 |
| 2016-12-15 | $36.51 | $36.80 | $36.45 | $36.72 | $36.72 | 100,855 |
| 2016-12-14 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 102 |
| 2016-12-13 | $36.96 | $37.01 | $36.96 | $37.01 | $37.01 | 5,253 |
| 2016-12-12 | $36.91 | $37.00 | $36.88 | $37.00 | $37.00 | 1,284 |
| 2016-12-09 | $36.50 | $36.82 | $36.50 | $36.82 | $36.82 | 123,220 |
| 2016-12-08 | $36.69 | $36.69 | $36.62 | $36.62 | $36.62 | 1,940 |
| 2016-12-07 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 290 |
| 2016-12-06 | $37.00 | $37.00 | $36.83 | $36.83 | $36.83 | 200 |
| 2016-12-05 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 0 |
| 2016-12-02 | $36.64 | $36.64 | $36.42 | $36.58 | $36.58 | 6,852 |
| 2016-12-01 | $35.89 | $37.73 | $35.87 | $36.59 | $36.59 | 105,007 |
| 2016-11-30 | $35.55 | $35.58 | $35.55 | $35.58 | $35.58 | 814 |
| 2016-11-29 | $35.62 | $35.63 | $34.99 | $35.09 | $35.09 | 1,652 |
| 2016-11-28 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 545 |
| 2016-11-25 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 210 |
| 2016-11-23 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 800 |
| 2016-11-22 | $35.48 | $35.48 | $35.40 | $35.40 | $35.40 | 1,440 |
| 2016-11-21 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 76 |
| 2016-11-18 | $34.55 | $34.55 | $34.54 | $34.54 | $34.54 | 1,708 |
| 2016-11-17 | $34.34 | $34.37 | $34.34 | $34.37 | $34.37 | 420 |
| 2016-11-16 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2016-11-15 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 7 |
| 2016-11-14 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 150 |
| 2016-11-11 | $34.57 | $34.60 | $34.57 | $34.60 | $34.60 | 200 |
| 2016-11-10 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2016-11-09 | $33.77 | $34.99 | $33.77 | $34.95 | $34.95 | 1,737 |
| 2016-11-08 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 302 |
| 2016-11-07 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 328 |
| 2016-11-04 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 78 |
| 2016-11-03 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 109 |
| 2016-11-02 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 805 |
| 2016-11-01 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 100 |
| 2016-10-31 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2016-10-28 | $35.80 | $35.80 | $35.60 | $35.60 | $35.60 | 1,850 |
| 2016-10-27 | $35.81 | $35.84 | $35.50 | $35.50 | $35.50 | 8,366 |
| 2016-10-26 | $35.50 | $35.50 | $35.49 | $35.49 | $35.49 | 600 |
| 2016-10-25 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 120 |
| 2016-10-24 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2016-10-21 | $35.75 | $35.75 | $35.65 | $35.65 | $35.65 | 1,930 |
| 2016-10-20 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 53 |
| 2016-10-19 | $35.78 | $36.02 | $35.78 | $36.02 | $36.02 | 242 |
| 2016-10-18 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 16 |
| 2016-10-17 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 0 |
| 2016-10-14 | $35.70 | $35.73 | $35.70 | $35.73 | $35.73 | 546 |
| 2016-10-13 | $35.55 | $35.68 | $35.55 | $35.68 | $35.68 | 680 |
| 2016-10-12 | $35.37 | $35.49 | $35.37 | $35.49 | $35.49 | 7,208 |
| 2016-10-11 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 352 |
| 2016-10-10 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 206 |
| 2016-10-07 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 0 |
| 2016-10-06 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 279 |
| 2016-10-05 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 100 |
| 2016-10-04 | $35.17 | $35.17 | $35.06 | $35.13 | $35.13 | 1,110 |
| 2016-10-03 | $34.97 | $34.99 | $34.97 | $34.99 | $34.99 | 702 |
| 2016-09-30 | $35.03 | $35.12 | $35.03 | $35.12 | $35.12 | 700 |
| 2016-09-29 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 50 |
| 2016-09-28 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 104 |
| 2016-09-27 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 0 |
| 2016-09-26 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 0 |
| 2016-09-23 | $34.78 | $34.78 | $34.77 | $34.77 | $34.77 | 296 |
| 2016-09-22 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 179 |
| 2016-09-21 | $34.97 | $34.99 | $34.91 | $34.91 | $34.91 | 345 |
| 2016-09-20 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 224 |
| 2016-09-19 | $34.43 | $34.43 | $34.42 | $34.42 | $34.42 | 2,227 |
| 2016-09-16 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 83 |
| 2016-09-15 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 152 |
| 2016-09-14 | $34.41 | $34.41 | $34.15 | $34.26 | $34.26 | 3,782 |
| 2016-09-13 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 10 |
| 2016-09-12 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 337 |
| 2016-09-09 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 60 |
| 2016-09-08 | $34.90 | $35.26 | $34.90 | $35.26 | $35.26 | 1,677 |
| 2016-09-07 | $34.60 | $34.67 | $34.60 | $34.67 | $34.67 | 1,335 |
| 2016-09-06 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 411 |
| 2016-09-02 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,000 |
| 2016-09-01 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 320 |
| 2016-08-31 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 285 |
| 2016-08-30 | $34.71 | $34.71 | $32.08 | $34.51 | $34.51 | 13,196 |
| 2016-08-29 | $35.37 | $35.37 | $35.08 | $35.08 | $35.08 | 17,567 |
| 2016-08-26 | $35.66 | $35.84 | $35.66 | $35.84 | $35.84 | 318 |
| 2016-08-25 | $35.68 | $35.69 | $35.67 | $35.67 | $35.67 | 693 |
| 2016-08-24 | $35.90 | $35.90 | $35.75 | $35.75 | $35.75 | 632 |
| 2016-08-23 | $36.09 | $36.09 | $35.92 | $35.92 | $35.92 | 3,407 |
| 2016-08-22 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 432 |
| 2016-08-19 | $35.87 | $36.00 | $35.87 | $35.99 | $35.99 | 1,535 |
| 2016-08-18 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2016-08-17 | $35.87 | $35.96 | $35.87 | $35.88 | $35.88 | 2,004 |
| 2016-08-16 | $35.88 | $35.91 | $35.81 | $35.91 | $35.91 | 1,021 |
| 2016-08-15 | $35.57 | $35.69 | $35.57 | $35.69 | $35.69 | 724 |
| 2016-08-12 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 206 |
| 2016-08-11 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 420 |
| 2016-08-10 | $35.10 | $35.13 | $34.93 | $34.96 | $34.96 | 5,487 |
| 2016-08-09 | $35.45 | $35.45 | $35.28 | $35.28 | $35.28 | 666 |
| 2016-08-08 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 532 |
| 2016-08-05 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 259 |
| 2016-08-04 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 58 |
| 2016-08-03 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 1,073 |
| 2016-08-02 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 16 |
| 2016-08-01 | $35.17 | $35.17 | $35.03 | $35.03 | $35.03 | 15,514 |
| 2016-07-29 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2016-07-28 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 173 |
| 2016-07-27 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 46 |
| 2016-07-26 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 386 |
| 2016-07-25 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 0 |
| 2016-07-22 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 870 |
| 2016-07-21 | $35.91 | $35.91 | $35.67 | $35.67 | $35.67 | 711 |
| 2016-07-20 | $35.87 | $36.00 | $35.87 | $35.88 | $35.88 | 1,589 |
| 2016-07-19 | $36.15 | $36.15 | $36.10 | $36.11 | $36.11 | 3,425 |
| 2016-07-18 | $36.19 | $36.28 | $36.19 | $36.28 | $36.28 | 319 |
| 2016-07-15 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 300 |
| 2016-07-14 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 306 |
| 2016-07-13 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 556 |
| 2016-07-12 | $36.49 | $36.74 | $36.49 | $36.74 | $36.74 | 493 |
| 2016-07-11 | $36.13 | $36.23 | $36.13 | $36.19 | $36.19 | 975 |
| 2016-07-08 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 0 |
| 2016-07-07 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 172 |
| 2016-07-06 | $36.38 | $36.56 | $36.26 | $36.56 | $36.56 | 1,490 |
| 2016-07-05 | $36.40 | $36.60 | $36.40 | $36.60 | $36.60 | 330 |
| 2016-07-01 | $37.25 | $37.25 | $37.13 | $37.13 | $37.13 | 423 |
| 2016-06-30 | $36.87 | $37.09 | $36.82 | $36.98 | $36.98 | 891 |
| 2016-06-29 | $37.03 | $37.12 | $37.03 | $37.05 | $37.05 | 364 |
| 2016-06-28 | $36.63 | $36.73 | $36.63 | $36.73 | $36.73 | 657 |
| 2016-06-27 | $36.28 | $36.28 | $36.03 | $36.22 | $36.22 | 898 |
| 2016-06-24 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 521 |
| 2016-06-23 | $36.59 | $36.78 | $36.59 | $36.71 | $36.71 | 465 |
| 2016-06-22 | $36.79 | $36.79 | $36.51 | $36.51 | $36.51 | 298 |
| 2016-06-21 | $36.81 | $36.84 | $36.71 | $36.71 | $36.71 | 4,493 |
| 2016-06-20 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 72 |
| 2016-06-17 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 453 |
| 2016-06-16 | $36.39 | $36.39 | $36.28 | $36.28 | $36.28 | 745 |
| 2016-06-15 | $36.84 | $36.95 | $36.79 | $36.79 | $36.79 | 907 |
| 2016-06-14 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 108 |
| 2016-06-13 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 188 |
| 2016-06-10 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 11 |
| 2016-06-09 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2016-06-08 | $37.27 | $37.30 | $37.27 | $37.30 | $37.30 | 268 |
| 2016-06-07 | $37.00 | $37.00 | $36.48 | $36.48 | $36.48 | 1,131 |
| 2016-06-06 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2016-06-03 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 101 |
| 2016-06-02 | $35.84 | $36.08 | $35.84 | $36.07 | $36.07 | 754 |
| 2016-06-01 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2016-05-31 | $35.63 | $35.63 | $35.57 | $35.60 | $35.60 | 1,271 |
| 2016-05-27 | $35.17 | $35.41 | $35.17 | $35.41 | $35.41 | 809 |
| 2016-05-26 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 114 |
| 2016-05-25 | $35.13 | $35.35 | $35.13 | $35.35 | $35.35 | 3,134 |
| 2016-05-24 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 71 |
| 2016-05-23 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 7 |
| 2016-05-20 | $35.39 | $35.39 | $35.12 | $35.23 | $35.23 | 1,014 |
| 2016-05-19 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 72 |
| 2016-05-18 | $35.43 | $35.60 | $35.28 | $35.28 | $35.28 | 1,637 |
| 2016-05-17 | $35.55 | $35.66 | $35.50 | $35.54 | $35.54 | 13,000 |
| 2016-05-16 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 1 |
| 2016-05-13 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 285 |
| 2016-05-12 | $34.87 | $39.52 | $34.87 | $35.27 | $35.27 | 17,193 |
| 2016-05-11 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 230 |
| 2016-05-10 | $34.73 | $36.98 | $34.73 | $34.75 | $34.75 | 6,644 |
| 2016-05-09 | $34.31 | $34.31 | $34.06 | $34.12 | $34.12 | 2,660 |
| 2016-05-06 | $34.49 | $34.89 | $34.49 | $34.74 | $34.74 | 3,207 |
| 2016-05-05 | $34.97 | $34.97 | $34.50 | $34.51 | $34.51 | 5,821 |
| 2016-05-04 | $34.78 | $34.79 | $34.78 | $34.79 | $34.79 | 200 |
| 2016-05-03 | $34.83 | $34.84 | $34.74 | $34.83 | $34.83 | 6,956 |
| 2016-05-02 | $35.25 | $35.29 | $35.14 | $35.25 | $35.25 | 3,027 |
| 2016-04-29 | $35.53 | $35.53 | $35.43 | $35.44 | $35.44 | 1,046 |
| 2016-04-28 | $35.29 | $35.99 | $35.27 | $35.31 | $35.31 | 16,571 |
| 2016-04-27 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 247 |
| 2016-04-26 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2016-04-25 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 115 |
| 2016-04-22 | $34.79 | $34.92 | $34.57 | $34.57 | $34.57 | 1,418 |
| 2016-04-21 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 181 |
| 2016-04-20 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 246 |
| 2016-04-19 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 148 |
| 2016-04-18 | $33.66 | $33.66 | $33.58 | $33.58 | $33.58 | 1,295 |
| 2016-04-15 | $33.38 | $33.64 | $33.38 | $33.64 | $33.64 | 516 |
| 2016-04-14 | $33.79 | $33.80 | $33.66 | $33.66 | $33.66 | 1,953 |
| 2016-04-13 | $33.83 | $33.87 | $33.83 | $33.87 | $33.87 | 1,779 |
| 2016-04-12 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 323 |
| 2016-04-11 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 0 |
| 2016-04-08 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 0 |
| 2016-04-07 | $32.33 | $32.44 | $32.33 | $32.43 | $32.43 | 1,020 |
| 2016-04-06 | $32.24 | $32.56 | $32.24 | $32.50 | $32.50 | 10,180 |
| 2016-04-05 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 172 |
| 2016-04-04 | $32.42 | $32.42 | $32.35 | $32.35 | $32.35 | 667 |
| 2016-04-01 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 0 |
| 2016-03-31 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 851 |
| 2016-03-30 | $33.02 | $33.11 | $33.02 | $33.08 | $33.08 | 4,362 |
| 2016-03-29 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 18 |
| 2016-03-28 | $32.65 | $33.20 | $32.65 | $33.20 | $33.20 | 526 |
| 2016-03-24 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2016-03-23 | $33.29 | $33.30 | $33.29 | $33.30 | $33.30 | 631 |
| 2016-03-22 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 20 |
| 2016-03-21 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 100 |
| 2016-03-18 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 100 |
| 2016-03-17 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2016-03-16 | $33.02 | $33.46 | $33.01 | $33.45 | $33.45 | 3,035 |
| 2016-03-15 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 59 |
| 2016-03-14 | $33.12 | $33.16 | $33.12 | $33.15 | $33.15 | 877 |
| 2016-03-11 | $33.38 | $33.38 | $33.37 | $33.38 | $33.38 | 522 |
| 2016-03-10 | $33.07 | $33.07 | $33.02 | $33.02 | $33.02 | 1,315 |
| 2016-03-09 | $33.08 | $33.08 | $33.06 | $33.06 | $33.06 | 1,017 |
| 2016-03-08 | $32.72 | $32.81 | $32.72 | $32.81 | $32.81 | 4,847 |
| 2016-03-07 | $33.72 | $33.72 | $33.05 | $33.21 | $33.21 | 5,421 |
| 2016-03-04 | $32.47 | $32.80 | $32.47 | $32.71 | $32.71 | 1,063 |
| 2016-03-03 | $32.02 | $32.17 | $32.02 | $32.17 | $32.17 | 236 |
| 2016-03-02 | $31.92 | $32.11 | $31.92 | $32.09 | $32.09 | 11,184 |
| 2016-03-01 | $31.77 | $31.91 | $31.77 | $31.90 | $31.90 | 1,391 |
| 2016-02-29 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 623 |
| 2016-02-26 | $31.71 | $31.71 | $31.50 | $31.50 | $31.50 | 930 |
| 2016-02-25 | $31.57 | $31.72 | $31.57 | $31.72 | $31.72 | 536 |
| 2016-02-24 | $31.47 | $31.75 | $31.47 | $31.75 | $31.75 | 600 |
| 2016-02-23 | $31.59 | $31.60 | $31.53 | $31.58 | $31.58 | 8,716 |
| 2016-02-22 | $31.86 | $31.93 | $31.86 | $31.90 | $31.90 | 1,823 |
| 2016-02-19 | $31.46 | $31.62 | $31.46 | $31.62 | $31.62 | 1,928 |
| 2016-02-18 | $31.75 | $31.75 | $31.61 | $31.61 | $31.61 | 700 |
| 2016-02-17 | $31.36 | $31.72 | $31.36 | $31.70 | $31.70 | 3,362 |
| 2016-02-16 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 254 |
| 2016-02-12 | $31.19 | $31.45 | $31.19 | $31.43 | $31.43 | 3,038 |
| 2016-02-11 | $31.03 | $31.03 | $30.97 | $30.98 | $30.98 | 1,000 |
| 2016-02-10 | $30.88 | $30.93 | $30.83 | $30.93 | $30.93 | 1,190 |
| 2016-02-09 | $31.27 | $31.27 | $30.78 | $30.88 | $30.88 | 739 |
| 2016-02-08 | $31.70 | $31.70 | $31.59 | $31.61 | $31.61 | 1,919 |
| 2016-02-05 | $31.65 | $32.19 | $31.52 | $31.62 | $31.62 | 8,879 |
| 2016-02-04 | $31.98 | $31.98 | $31.62 | $31.66 | $31.66 | 1,495 |
| 2016-02-03 | $31.39 | $31.73 | $31.39 | $31.73 | $31.73 | 1,579 |
| 2016-02-02 | $31.29 | $32.00 | $31.26 | $31.28 | $31.28 | 11,451 |
| 2016-02-01 | $31.57 | $31.62 | $31.55 | $31.58 | $31.58 | 640 |
| 2016-01-29 | $31.82 | $31.94 | $31.70 | $31.94 | $31.94 | 11,104 |
| 2016-01-28 | $31.38 | $32.93 | $31.19 | $31.67 | $31.67 | 34,991 |
| 2016-01-27 | $31.03 | $31.32 | $31.03 | $31.32 | $31.32 | 2,806 |
| 2016-01-26 | $30.93 | $31.17 | $30.93 | $31.14 | $31.14 | 1,228 |
| 2016-01-25 | $30.81 | $30.81 | $30.63 | $30.64 | $30.64 | 803 |
| 2016-01-22 | $30.88 | $30.89 | $30.84 | $30.86 | $30.86 | 1,329 |
| 2016-01-21 | $30.09 | $30.45 | $30.09 | $30.34 | $30.34 | 3,445 |
| 2016-01-20 | $29.95 | $30.08 | $29.88 | $30.08 | $30.08 | 1,729 |
| 2016-01-19 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 268 |
| 2016-01-15 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 0 |
| 2016-01-14 | $30.51 | $30.64 | $30.09 | $30.61 | $30.61 | 21,331 |
| 2016-01-13 | $30.62 | $30.63 | $30.55 | $30.55 | $30.55 | 3,566 |
| 2016-01-12 | $30.80 | $30.80 | $30.53 | $30.72 | $30.72 | 5,159 |
| 2016-01-11 | $31.14 | $31.14 | $30.76 | $30.90 | $30.90 | 8,394 |
| 2016-01-08 | $31.31 | $31.47 | $31.31 | $31.47 | $31.47 | 1,546 |
| 2016-01-07 | $31.36 | $31.40 | $31.35 | $31.35 | $31.35 | 376 |
| 2016-01-06 | $31.61 | $31.63 | $31.41 | $31.41 | $31.41 | 3,441 |
| 2016-01-05 | $31.71 | $31.77 | $31.71 | $31.77 | $31.77 | 511 |
| 2016-01-04 | $32.65 | $32.65 | $31.79 | $31.89 | $31.89 | 4,334 |
| 2015-12-31 | $31.87 | $32.25 | $31.87 | $32.03 | $32.03 | 20,262 |
| 2015-12-30 | $31.86 | $31.90 | $31.83 | $31.85 | $31.85 | 16,630 |
| 2015-12-29 | $32.16 | $32.19 | $32.16 | $32.19 | $32.19 | 701 |
| 2015-12-28 | $32.21 | $32.21 | $31.74 | $31.76 | $31.76 | 1,989 |
| 2015-12-24 | $32.05 | $32.05 | $32.00 | $32.00 | $32.00 | 400 |
| 2015-12-23 | $31.86 | $31.95 | $31.79 | $31.95 | $31.95 | 5,590 |
| 2015-12-22 | $31.71 | $31.82 | $31.66 | $31.67 | $31.67 | 11,178 |
| 2015-12-21 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 1,137 |
| 2015-12-18 | $31.82 | $31.83 | $31.66 | $31.66 | $31.66 | 20,990 |
| 2015-12-17 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 134 |
| 2015-12-16 | $31.73 | $31.81 | $31.73 | $31.81 | $31.81 | 912 |
| 2015-12-15 | $31.80 | $31.89 | $31.78 | $31.89 | $31.89 | 5,139 |
| 2015-12-14 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 40 |
| 2015-12-11 | $32.11 | $32.13 | $32.11 | $32.11 | $32.11 | 1,491 |
| 2015-12-10 | $32.26 | $32.45 | $32.26 | $32.34 | $32.34 | 9,415 |
| 2015-12-09 | $32.27 | $32.59 | $32.27 | $32.59 | $32.59 | 200 |
| 2015-12-08 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 957 |
| 2015-12-07 | $32.90 | $32.90 | $32.33 | $32.34 | $32.34 | 1,427 |
| 2015-12-04 | $33.27 | $33.27 | $33.13 | $33.13 | $33.13 | 140,917 |
| 2015-12-03 | $32.72 | $33.16 | $32.72 | $33.14 | $33.14 | 2,181 |
| 2015-12-02 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 30 |
| 2015-12-01 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 225 |
| 2015-11-30 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 150 |
| 2015-11-27 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 171 |
| 2015-11-25 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 149 |
| 2015-11-24 | $33.68 | $33.68 | $33.49 | $33.54 | $33.54 | 4,523 |
| 2015-11-23 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 402 |
| 2015-11-20 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 4 |
| 2015-11-19 | $33.31 | $33.38 | $33.31 | $33.38 | $33.38 | 463 |
| 2015-11-18 | $33.09 | $33.11 | $33.08 | $33.11 | $33.11 | 1,522 |
| 2015-11-17 | $33.37 | $33.37 | $33.27 | $33.27 | $33.27 | 2,902 |
| 2015-11-16 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 190 |
| 2015-11-13 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 291 |
| 2015-11-12 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 127 |
| 2015-11-11 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 55 |
| 2015-11-10 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 1,143 |
| 2015-11-09 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 104 |
| 2015-11-06 | $34.54 | $34.58 | $34.54 | $34.58 | $34.58 | 2,290 |
| 2015-11-05 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 594 |
| 2015-11-04 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 64 |
| 2015-11-03 | $35.28 | $35.48 | $35.28 | $35.48 | $35.48 | 251 |
| 2015-11-02 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 509 |
| 2015-10-30 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 0 |
| 2015-10-29 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 72 |
| 2015-10-28 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 436 |
| 2015-10-27 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 1 |
| 2015-10-26 | $35.18 | $35.26 | $35.11 | $35.25 | $35.25 | 1,115 |
| 2015-10-23 | $35.41 | $35.52 | $35.36 | $35.43 | $35.43 | 665 |
| 2015-10-22 | $35.86 | $35.86 | $35.57 | $35.71 | $35.71 | 1,846 |
| 2015-10-21 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 235 |
| 2015-10-20 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 228 |
| 2015-10-19 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 265 |
| 2015-10-16 | $36.09 | $36.10 | $36.09 | $36.10 | $36.10 | 434 |
| 2015-10-15 | $36.13 | $36.37 | $36.13 | $36.36 | $36.36 | 1,237 |
| 2015-10-14 | $36.36 | $36.42 | $36.36 | $36.36 | $36.36 | 1,248 |
| 2015-10-13 | $36.39 | $36.40 | $36.36 | $36.36 | $36.36 | 2,844 |
| 2015-10-12 | $36.89 | $36.89 | $36.37 | $36.37 | $36.37 | 931 |
| 2015-10-09 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 0 |
| 2015-10-08 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 318 |
| 2015-10-07 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2015-10-06 | $36.28 | $36.28 | $36.27 | $36.28 | $36.28 | 1,640 |
| 2015-10-05 | $35.20 | $35.79 | $35.20 | $35.79 | $35.79 | 284 |
| 2015-10-02 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 510 |
| 2015-10-01 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 153 |
| 2015-09-30 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 178 |
| 2015-09-29 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 50 |
| 2015-09-28 | $35.30 | $35.30 | $35.12 | $35.12 | $35.12 | 1,416 |
| 2015-09-25 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 120 |
| 2015-09-24 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 0 |
| 2015-09-23 | $35.44 | $35.44 | $35.11 | $35.11 | $35.11 | 1,118 |
| 2015-09-22 | $35.33 | $35.39 | $35.33 | $35.39 | $35.39 | 775 |
| 2015-09-21 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 397 |
| 2015-09-18 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 976 |
| 2015-09-17 | $35.93 | $35.93 | $35.92 | $35.92 | $35.92 | 300 |
| 2015-09-16 | $36.06 | $36.09 | $36.06 | $36.09 | $36.09 | 364 |
| 2015-09-15 | $35.78 | $35.78 | $35.61 | $35.75 | $35.75 | 866 |
| 2015-09-14 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 136 |
| 2015-09-11 | $35.57 | $35.87 | $35.57 | $35.87 | $35.87 | 494 |
| 2015-09-10 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 2 |
| 2015-09-09 | $36.01 | $36.01 | $35.68 | $35.68 | $35.68 | 240 |
| 2015-09-08 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 1 |
| 2015-09-04 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 0 |
| 2015-09-03 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 100 |
| 2015-09-02 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 100 |
ISHARES DOW JONES UBS ROLL SCI TR SHS BEN INT (CMDT) News Headlines
Recent ISHARES DOW JONES UBS ROLL SCI TR SHS BEN INT (CMDT) News
Similar Companies to ISHARES DOW JONES UBS ROLL SCI TR SHS BEN INT (CMDT) 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 | -- | -- | -- |