iShares Broad USD Investment Grade Corporate Bond ETF (CRED) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.02 ($-0.02) -0.08%
iShares Broad USD Investment Grade Corporate Bond ETF - Daily Information
Click for more stock information on iShares Broad USD Investment Grade Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.94 |
| Previous Close | $21.02 |
| High | $21.02 |
| Low | $20.94 |
| Adjusted Open | $20.94 |
| Previous Adjusted Close | $21.02 |
| Adjusted High | $21.02 |
| Adjusted Low | $20.94 |
About iShares Broad USD Investment Grade Corporate Bond ETF (CRED)
DELISTED - The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Credit Bond Index (the “Underlying Index”), which measures the performance of investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) corporate debt and sovereign, supranational, local authority and non-U.S. agency bonds that are U.S. dollar denominated and have a remaining maturity of greater than or equal to one year. As of February 28, 2018, there were 6,342 issues in the Underlying Index. As of February 28, 2018, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials sectors. The components of the Underlying Index, and the degree to which these components represent certain sectors, are likely to change over time.The Underlying Index consists of investment-grade credit securities that have a remaining maturity of greater than or equal to one year and have $300 million or more of outstanding face value. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. Excluded from the Underlying Index are structured notes with embedded swaps or other special features, private placements, floating-rate securities and bonds that have been issued in one country's currency, but are traded outside of that country in a different country and regulatory system (Eurobonds). The Underlying Index is market capitalization-weighted, and the securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in iShares Broad USD Investment Grade Corporate Bond ETF (CRED)
Historical Stock Data for iShares Broad USD Investment Grade Corporate Bond ETF (CRED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $20.94 | $21.02 | $20.94 | $21.02 | $21.02 | 109 |
| 2025-04-24 | $21.01 | $21.04 | $21.01 | $21.04 | $21.04 | 105 |
| 2025-04-23 | $20.94 | $21.01 | $20.94 | $21.01 | $21.01 | 106 |
| 2025-04-22 | $20.95 | $21.06 | $20.95 | $21.06 | $21.06 | 142 |
| 2025-04-21 | $20.74 | $20.82 | $20.65 | $20.65 | $20.65 | 1,147 |
| 2025-04-17 | $21.02 | $21.04 | $21.02 | $21.04 | $21.04 | 104 |
| 2025-04-16 | $20.79 | $20.79 | $20.71 | $20.71 | $20.71 | 104 |
| 2025-04-15 | $20.76 | $20.76 | $20.73 | $20.73 | $20.73 | 106 |
| 2025-04-14 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 65 |
| 2025-04-11 | $19.74 | $20.27 | $19.74 | $20.27 | $20.27 | 487 |
| 2025-04-10 | $20.22 | $20.22 | $19.54 | $19.94 | $19.94 | 617 |
| 2025-04-09 | $19.07 | $20.39 | $19.07 | $20.39 | $20.39 | 311 |
| 2025-04-08 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 103 |
| 2025-04-07 | $20.03 | $20.29 | $19.70 | $19.79 | $19.79 | 737 |
| 2025-04-04 | $20.68 | $20.68 | $20.42 | $20.42 | $20.42 | 118 |
| 2025-04-03 | $21.23 | $21.25 | $21.18 | $21.18 | $21.18 | 211 |
| 2025-04-02 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 76 |
| 2025-04-01 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 25 |
| 2025-03-31 | $21.52 | $21.64 | $21.52 | $21.64 | $21.64 | 541 |
| 2025-03-28 | $21.36 | $21.40 | $21.35 | $21.40 | $21.40 | 466 |
| 2025-03-27 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 21 |
| 2025-03-26 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 2 |
| 2025-03-25 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 86 |
| 2025-03-24 | $21.86 | $21.86 | $21.86 | $21.86 | $21.72 | 22 |
| 2025-03-21 | $21.63 | $21.63 | $21.63 | $21.63 | $21.49 | 13 |
| 2025-03-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.66 | 17 |
| 2025-03-19 | $21.79 | $21.79 | $21.79 | $21.79 | $21.65 | 21 |
| 2025-03-18 | $21.77 | $21.77 | $21.77 | $21.77 | $21.63 | 13 |
| 2025-03-17 | $21.74 | $21.84 | $21.74 | $21.84 | $21.70 | 482 |
| 2025-03-14 | $21.48 | $21.48 | $21.48 | $21.48 | $21.34 | 12 |
| 2025-03-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.86 | 4 |
| 2025-03-12 | $21.35 | $21.35 | $21.35 | $21.35 | $21.21 | 62 |
| 2025-03-11 | $21.42 | $21.42 | $21.42 | $21.42 | $21.28 | 24 |
| 2025-03-10 | $21.73 | $21.73 | $21.70 | $21.70 | $21.56 | 766 |
| 2025-03-07 | $21.57 | $21.89 | $21.57 | $21.89 | $21.74 | 400 |
| 2025-03-06 | $21.67 | $21.67 | $21.67 | $21.67 | $21.53 | 15 |
| 2025-03-05 | $22.18 | $22.18 | $22.18 | $22.18 | $22.03 | 6 |
| 2025-03-04 | $22.01 | $22.01 | $22.01 | $22.01 | $21.87 | 230 |
| 2025-03-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.11 | 23 |
| 2025-02-28 | $22.11 | $22.11 | $22.11 | $22.11 | $21.96 | 69 |
| 2025-02-27 | $21.94 | $21.94 | $21.94 | $21.94 | $21.80 | 224 |
| 2025-02-26 | $21.78 | $21.78 | $21.78 | $21.78 | $21.64 | 26 |
| 2025-02-25 | $21.65 | $21.90 | $21.65 | $21.90 | $21.75 | 289 |
| 2025-02-24 | $21.77 | $21.77 | $21.65 | $21.65 | $21.51 | 400 |
| 2025-02-21 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 219 |
| 2025-02-20 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 80 |
| 2025-02-19 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 57 |
| 2025-02-18 | $22.06 | $22.06 | $21.69 | $21.69 | $21.69 | 315 |
| 2025-02-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 74 |
| 2025-02-13 | $21.61 | $21.66 | $21.61 | $21.66 | $21.66 | 594 |
| 2025-02-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 219 |
| 2025-02-11 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 53 |
| 2025-02-10 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 5 |
| 2025-02-07 | $21.75 | $21.75 | $21.73 | $21.73 | $21.73 | 265 |
| 2025-02-06 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 80 |
| 2025-02-05 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 17 |
| 2025-02-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 50 |
| 2025-02-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 9 |
| 2025-01-31 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 54 |
| 2025-01-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 63 |
| 2025-01-29 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 27 |
| 2025-01-28 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 67 |
| 2025-01-27 | $21.61 | $21.70 | $21.61 | $21.70 | $21.70 | 336 |
| 2025-01-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 46 |
| 2025-01-23 | $21.94 | $21.94 | $21.60 | $21.60 | $21.60 | 405 |
| 2025-01-22 | $21.54 | $21.56 | $21.48 | $21.48 | $21.48 | 405 |
| 2025-01-21 | $22.54 | $22.54 | $21.94 | $21.94 | $21.94 | 674 |
| 2025-01-17 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 331 |
| 2025-01-16 | $21.33 | $21.65 | $21.33 | $21.65 | $21.65 | 343 |
| 2025-01-15 | $21.21 | $21.23 | $21.19 | $21.19 | $21.19 | 666 |
| 2025-01-14 | $21.10 | $21.10 | $21.04 | $21.07 | $21.07 | 419 |
| 2025-01-13 | $20.82 | $20.97 | $20.82 | $20.97 | $20.97 | 298 |
| 2025-01-10 | $21.10 | $21.10 | $20.69 | $20.69 | $20.69 | 311 |
| 2025-01-08 | $21.39 | $21.42 | $21.22 | $21.22 | $21.22 | 298 |
| 2025-01-07 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 50 |
| 2025-01-06 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 65 |
| 2025-01-03 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 92 |
| 2025-01-02 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 279 |
| 2024-12-31 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 96 |
| 2024-12-30 | $22.00 | $22.00 | $21.43 | $21.43 | $21.43 | 444 |
| 2024-12-27 | $21.73 | $21.77 | $21.49 | $21.49 | $21.49 | 555 |
| 2024-12-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 72 |
| 2024-12-24 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 50 |
| 2024-12-23 | $21.51 | $21.52 | $21.50 | $21.52 | $21.52 | 414 |
| 2024-12-20 | $21.14 | $21.75 | $21.14 | $21.50 | $21.50 | 431 |
| 2024-12-19 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 114 |
| 2024-12-18 | $22.31 | $22.31 | $21.47 | $21.47 | $21.47 | 170 |
| 2024-12-17 | $22.98 | $22.98 | $22.98 | $22.98 | $22.39 | 142 |
| 2024-12-16 | $23.25 | $23.25 | $23.09 | $23.09 | $22.49 | 4,358 |
| 2024-12-13 | $23.16 | $23.16 | $23.16 | $23.16 | $22.56 | 88 |
| 2024-12-12 | $23.28 | $23.32 | $23.19 | $23.26 | $22.66 | 343 |
| 2024-12-11 | $23.27 | $23.27 | $23.27 | $23.27 | $22.67 | 217 |
| 2024-12-10 | $23.45 | $23.45 | $23.35 | $23.35 | $22.75 | 426 |
| 2024-12-09 | $23.73 | $23.76 | $23.73 | $23.76 | $23.14 | 314 |
| 2024-12-06 | $23.70 | $23.70 | $23.69 | $23.69 | $23.69 | 120 |
| 2024-12-05 | $24.38 | $24.38 | $23.62 | $23.65 | $23.65 | 1,544 |
| 2024-12-04 | $23.62 | $23.67 | $23.62 | $23.67 | $23.67 | 110 |
| 2024-12-03 | $23.88 | $23.88 | $23.67 | $23.68 | $23.68 | 1,313 |
| 2024-12-02 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 105 |
| 2024-11-29 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 27 |
| 2024-11-27 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 58 |
| 2024-11-26 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 18 |
| 2024-11-25 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 2,141 |
| 2024-11-22 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 7 |
| 2024-11-21 | $23.52 | $23.53 | $23.49 | $23.49 | $23.49 | 921 |
| 2024-11-20 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 533 |
| 2024-11-19 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 86 |
| 2024-11-18 | $23.14 | $23.16 | $23.14 | $23.16 | $23.16 | 2,201 |
| 2024-11-15 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 139 |
| 2024-11-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 50 |
| 2024-11-13 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 46 |
| 2024-11-12 | $23.18 | $23.18 | $23.10 | $23.10 | $23.10 | 176 |
| 2024-11-11 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 74 |
| 2024-11-08 | $23.33 | $23.50 | $23.33 | $23.50 | $23.50 | 115 |
| 2024-11-07 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 162 |
| 2024-11-06 | $22.90 | $23.02 | $22.89 | $23.02 | $23.02 | 525 |
| 2024-11-05 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 30 |
| 2024-11-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 34 |
| 2024-11-01 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 62 |
| 2024-10-31 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 106 |
| 2024-10-30 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 76 |
| 2024-10-29 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 47 |
| 2024-10-28 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 73 |
| 2024-10-25 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 47 |
| 2024-10-24 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 42 |
| 2024-10-23 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 8 |
| 2024-10-22 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 102 |
| 2024-10-21 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 50 |
| 2024-10-18 | $24.02 | $24.13 | $24.02 | $24.13 | $24.13 | 137 |
| 2024-10-17 | $23.91 | $23.92 | $23.84 | $23.90 | $23.90 | 9,186 |
| 2024-10-16 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 252 |
| 2024-10-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 139 |
| 2024-10-14 | $23.39 | $23.55 | $23.33 | $23.55 | $23.55 | 1,100 |
| 2024-10-11 | $23.27 | $23.33 | $23.06 | $23.33 | $23.33 | 2,081 |
| 2024-10-10 | $24.86 | $24.86 | $23.28 | $23.35 | $23.35 | 9,188 |
| 2024-10-09 | $23.30 | $23.30 | $23.24 | $23.25 | $23.25 | 729 |
| 2024-10-08 | $23.24 | $23.24 | $23.15 | $23.15 | $23.15 | 620 |
| 2024-10-07 | $23.26 | $23.26 | $23.23 | $23.23 | $23.23 | 647 |
| 2024-10-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 32 |
| 2024-10-03 | $23.56 | $23.56 | $23.48 | $23.48 | $23.48 | 951 |
| 2024-10-02 | $23.77 | $23.77 | $23.66 | $23.74 | $23.74 | 374 |
| 2024-10-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 44 |
| 2024-09-30 | $23.76 | $23.77 | $23.70 | $23.77 | $23.77 | 1,679 |
| 2024-09-27 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 15 |
| 2024-09-26 | $23.72 | $23.74 | $23.65 | $23.65 | $23.65 | 1,059 |
| 2024-09-25 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 30 |
| 2024-09-24 | $24.08 | $24.14 | $24.08 | $24.14 | $24.14 | 124 |
| 2024-09-23 | $24.20 | $24.20 | $24.20 | $24.20 | $24.05 | 3 |
| 2024-09-20 | $23.90 | $23.96 | $23.90 | $23.96 | $23.81 | 128 |
| 2024-09-19 | $23.93 | $23.96 | $23.93 | $23.96 | $23.81 | 210 |
| 2024-09-18 | $23.95 | $23.96 | $23.95 | $23.96 | $23.81 | 153 |
| 2024-09-17 | $24.04 | $24.04 | $24.04 | $24.04 | $23.90 | 63 |
| 2024-09-16 | $24.14 | $24.19 | $24.14 | $24.14 | $23.99 | 670 |
| 2024-09-13 | $24.06 | $24.06 | $24.06 | $24.06 | $23.92 | 41 |
| 2024-09-12 | $23.79 | $23.79 | $23.73 | $23.73 | $23.59 | 427 |
| 2024-09-11 | $23.66 | $23.66 | $23.58 | $23.58 | $23.44 | 637 |
| 2024-09-10 | $23.45 | $23.53 | $23.45 | $23.53 | $23.39 | 1,471 |
| 2024-09-09 | $23.30 | $23.30 | $23.11 | $23.20 | $23.06 | 1,841 |
| 2024-09-06 | $23.20 | $23.20 | $23.20 | $23.20 | $23.06 | 194 |
| 2024-09-05 | $23.17 | $23.18 | $23.17 | $23.18 | $23.04 | 372 |
| 2024-09-04 | $23.26 | $23.34 | $23.21 | $23.21 | $23.07 | 339 |
| 2024-09-03 | $23.23 | $23.23 | $23.23 | $23.23 | $23.09 | 138 |
| 2024-08-30 | $23.20 | $23.20 | $23.03 | $23.17 | $23.03 | 399 |
| 2024-08-29 | $23.03 | $23.10 | $22.85 | $22.92 | $22.78 | 1,478 |
| 2024-08-28 | $23.14 | $23.18 | $22.93 | $22.99 | $22.85 | 9,266 |
| 2024-08-27 | $22.93 | $23.08 | $22.92 | $23.07 | $23.07 | 2,415 |
| 2024-08-26 | $23.19 | $23.19 | $23.04 | $23.04 | $23.04 | 521 |
| 2024-08-23 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 50 |
| 2024-08-22 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 164 |
| 2024-08-21 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 550 |
| 2024-08-20 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 550 |
| 2024-08-19 | $22.42 | $22.42 | $22.38 | $22.38 | $22.38 | 686 |
| 2024-08-16 | $22.23 | $22.25 | $22.23 | $22.23 | $22.23 | 582 |
| 2024-08-15 | $22.31 | $22.31 | $22.18 | $22.18 | $22.18 | 596 |
| 2024-08-14 | $22.36 | $22.36 | $22.26 | $22.26 | $22.26 | 603 |
| 2024-08-13 | $22.27 | $22.27 | $22.17 | $22.17 | $22.17 | 1,025 |
| 2024-08-12 | $22.09 | $22.12 | $22.01 | $22.07 | $22.07 | 1,014 |
| 2024-08-09 | $22.21 | $22.24 | $22.16 | $22.16 | $22.16 | 1,095 |
| 2024-08-08 | $22.18 | $22.18 | $22.11 | $22.11 | $22.11 | 571 |
| 2024-08-07 | $22.44 | $22.44 | $21.99 | $21.99 | $21.99 | 696 |
| 2024-08-06 | $22.02 | $22.13 | $22.02 | $22.13 | $22.13 | 1,410 |
| 2024-08-05 | $21.81 | $21.81 | $21.71 | $21.71 | $21.71 | 740 |
| 2024-08-02 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 83 |
| 2024-08-01 | $22.34 | $22.34 | $22.28 | $22.28 | $22.28 | 320 |
| 2024-07-31 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 22 |
| 2024-07-30 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 48 |
| 2024-07-29 | $21.89 | $21.89 | $21.79 | $21.88 | $21.88 | 710 |
| 2024-07-26 | $21.76 | $21.77 | $21.74 | $21.74 | $21.74 | 500 |
| 2024-07-25 | $21.48 | $21.48 | $21.43 | $21.43 | $21.43 | 406 |
| 2024-07-24 | $21.62 | $21.62 | $21.50 | $21.50 | $21.50 | 406 |
| 2024-07-23 | $21.91 | $21.91 | $21.87 | $21.87 | $21.87 | 306 |
| 2024-07-22 | $21.74 | $21.79 | $21.74 | $21.79 | $21.79 | 426 |
| 2024-07-19 | $21.66 | $21.66 | $21.64 | $21.65 | $21.65 | 201 |
| 2024-07-18 | $21.72 | $21.72 | $21.66 | $21.66 | $21.66 | 527 |
| 2024-07-17 | $21.92 | $21.92 | $21.81 | $21.81 | $21.81 | 816 |
| 2024-07-16 | $21.76 | $21.76 | $21.72 | $21.73 | $21.73 | 426 |
| 2024-07-15 | $21.51 | $21.51 | $21.43 | $21.43 | $21.43 | 603 |
| 2024-07-12 | $21.38 | $21.40 | $21.37 | $21.37 | $21.37 | 515 |
| 2024-07-11 | $21.28 | $21.28 | $21.17 | $21.17 | $21.17 | 556 |
| 2024-07-10 | $20.50 | $20.64 | $20.50 | $20.64 | $20.64 | 522 |
| 2024-07-09 | $20.36 | $20.52 | $20.36 | $20.52 | $20.52 | 106 |
| 2024-07-08 | $20.58 | $20.58 | $20.56 | $20.56 | $20.56 | 233 |
| 2024-07-05 | $20.40 | $20.45 | $20.40 | $20.45 | $20.45 | 210 |
| 2024-07-03 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 38 |
| 2024-07-02 | $20.53 | $20.53 | $20.41 | $20.41 | $20.41 | 427 |
| 2024-07-01 | $20.38 | $20.42 | $20.38 | $20.42 | $20.42 | 323 |
| 2024-06-28 | $20.52 | $20.56 | $20.47 | $20.56 | $20.56 | 710 |
| 2024-06-27 | $20.40 | $20.42 | $20.40 | $20.42 | $20.42 | 103 |
| 2024-06-26 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 2 |
| 2024-06-25 | $20.25 | $20.30 | $20.25 | $20.30 | $20.30 | 101 |
| 2024-06-24 | $20.44 | $20.45 | $20.18 | $20.45 | $20.45 | 8,163 |
| 2024-06-21 | $20.59 | $20.59 | $20.59 | $20.59 | $20.41 | 3 |
| 2024-06-20 | $20.54 | $20.54 | $20.54 | $20.54 | $20.35 | 50 |
| 2024-06-18 | $20.56 | $20.56 | $20.56 | $20.56 | $20.37 | 21 |
| 2024-06-17 | $20.57 | $20.58 | $20.51 | $20.51 | $20.32 | 6,555 |
| 2024-06-14 | $20.61 | $20.61 | $20.61 | $20.61 | $20.43 | 168 |
| 2024-06-13 | $20.58 | $20.62 | $20.56 | $20.62 | $20.44 | 592 |
| 2024-06-12 | $20.58 | $20.87 | $20.48 | $20.48 | $20.30 | 898 |
| 2024-06-11 | $20.40 | $20.40 | $20.40 | $20.40 | $20.22 | 166 |
| 2024-06-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.32 | 22 |
| 2024-06-07 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 405 |
| 2024-06-06 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 15 |
| 2024-06-05 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 18 |
| 2024-06-04 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 52 |
| 2024-06-03 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 93 |
| 2024-05-31 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 5 |
| 2024-05-30 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 50 |
| 2024-05-29 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 20 |
| 2024-05-28 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 6 |
| 2024-05-24 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 52 |
| 2024-05-23 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 77 |
| 2024-05-22 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 186 |
| 2024-05-21 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 12 |
| 2024-05-20 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 24 |
| 2024-05-17 | $20.78 | $20.78 | $20.77 | $20.77 | $20.77 | 347 |
| 2024-05-16 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 87 |
| 2024-05-15 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 4 |
| 2024-05-14 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 76 |
| 2024-05-13 | $20.37 | $20.40 | $20.37 | $20.40 | $20.40 | 384 |
| 2024-05-10 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 811 |
| 2024-05-09 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 162 |
| 2024-05-08 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 30 |
| 2024-05-07 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 13 |
| 2024-05-06 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 54 |
| 2024-05-03 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 162 |
| 2024-05-02 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 48 |
| 2024-05-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 12 |
| 2024-04-30 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 28 |
| 2024-04-29 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 5 |
| 2024-04-26 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 63 |
| 2024-04-25 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 49 |
| 2024-04-24 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 14 |
| 2024-04-23 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 22 |
| 2024-04-22 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 7 |
| 2024-04-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 14 |
| 2024-04-18 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 14 |
| 2024-04-17 | $19.43 | $19.44 | $19.29 | $19.41 | $19.41 | 1,665 |
| 2024-04-16 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 20 |
| 2024-04-15 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 22 |
| 2024-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 28 |
| 2024-04-11 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 5 |
| 2024-04-10 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 5 |
| 2024-04-09 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 27 |
| 2024-04-08 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 51 |
| 2024-04-05 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 160 |
| 2024-04-04 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 5 |
| 2024-04-03 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 5 |
| 2024-04-02 | $20.48 | $20.53 | $20.48 | $20.53 | $20.53 | 404 |
| 2024-04-01 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 19 |
| 2024-03-28 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 22 |
| 2024-03-27 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 6 |
| 2024-03-26 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 5 |
| 2024-03-25 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 66 |
| 2024-03-22 | $20.65 | $20.66 | $20.65 | $20.66 | $20.66 | 189 |
| 2024-03-21 | $21.05 | $21.05 | $21.05 | $21.05 | $20.91 | 211 |
| 2024-03-20 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 57 |
| 2024-03-19 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 14 |
| 2024-03-18 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 18 |
| 2024-03-15 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 19 |
| 2024-03-14 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 5 |
| 2024-03-13 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 43 |
| 2024-03-12 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 10 |
| 2024-03-11 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 8 |
| 2024-03-08 | $21.39 | $21.42 | $21.39 | $21.42 | $21.42 | 217 |
| 2024-03-07 | $21.29 | $21.29 | $21.21 | $21.21 | $21.21 | 119 |
| 2024-03-06 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 40 |
| 2024-03-05 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 3 |
| 2024-03-04 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 48 |
| 2024-03-01 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 3 |
| 2024-02-29 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 3 |
| 2024-02-28 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 30 |
| 2024-02-27 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 6 |
| 2024-02-26 | $21.58 | $21.58 | $20.48 | $20.48 | $20.48 | 450 |
| 2024-02-23 | $20.75 | $20.75 | $20.70 | $20.70 | $20.70 | 248 |
| 2024-02-22 | $20.70 | $20.71 | $20.70 | $20.71 | $20.71 | 149 |
| 2024-02-21 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 11 |
| 2024-02-20 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 4 |
| 2024-02-16 | $20.52 | $20.54 | $20.52 | $20.52 | $20.52 | 452 |
| 2024-02-15 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 5 |
| 2024-02-14 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 95 |
| 2024-02-13 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 139 |
| 2024-02-12 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 30 |
| 2024-02-09 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 194 |
| 2024-02-08 | $20.59 | $20.61 | $20.59 | $20.61 | $20.61 | 239 |
| 2024-02-07 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 138 |
| 2024-02-06 | $20.31 | $20.48 | $20.31 | $20.43 | $20.43 | 5,844 |
| 2024-02-05 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 46 |
| 2024-02-02 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2024-02-01 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 81 |
| 2024-01-31 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 156 |
| 2024-01-30 | $20.62 | $20.81 | $20.62 | $20.62 | $20.62 | 6,215 |
| 2024-01-29 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2024-01-26 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 24 |
| 2024-01-25 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 82 |
| 2024-01-24 | $20.77 | $20.77 | $20.51 | $20.51 | $20.51 | 202 |
| 2024-01-23 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 11 |
| 2024-01-22 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 10 |
| 2024-01-19 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 24 |
| 2024-01-18 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 14 |
| 2024-01-17 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 18 |
| 2024-01-16 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 5 |
| 2024-01-12 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 2 |
| 2024-01-11 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 5 |
| 2024-01-10 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 20 |
| 2024-01-09 | $21.35 | $21.35 | $21.34 | $21.34 | $21.34 | 102 |
| 2024-01-08 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 28 |
| 2024-01-05 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 14 |
| 2024-01-04 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 2 |
| 2024-01-03 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 8 |
| 2024-01-02 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 9 |
| 2023-12-29 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 78 |
| 2023-12-28 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 128 |
| 2023-12-27 | $21.59 | $21.62 | $21.59 | $21.62 | $21.62 | 1,019 |
| 2023-12-26 | $21.44 | $21.67 | $21.44 | $21.67 | $21.67 | 926 |
| 2023-12-22 | $21.47 | $21.47 | $21.40 | $21.40 | $21.40 | 104 |
| 2023-12-21 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 1 |
| 2023-12-20 | $22.32 | $22.32 | $21.18 | $21.18 | $21.18 | 1,406 |
| 2023-12-19 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 44 |
| 2023-12-18 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 3 |
| 2023-12-15 | $21.54 | $21.54 | $21.54 | $21.54 | $21.33 | 18 |
| 2023-12-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.56 | 15 |
| 2023-12-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.01 | 1 |
| 2023-12-12 | $20.48 | $20.48 | $20.48 | $20.48 | $20.27 | 1 |
| 2023-12-11 | $20.49 | $20.49 | $20.49 | $20.49 | $20.29 | 24 |
| 2023-12-08 | $20.40 | $20.40 | $20.40 | $20.40 | $20.19 | 8 |
| 2023-12-07 | $20.44 | $20.44 | $20.44 | $20.44 | $20.24 | 86 |
| 2023-12-06 | $20.41 | $20.41 | $20.41 | $20.41 | $20.20 | 86 |
| 2023-12-05 | $20.46 | $20.46 | $20.46 | $20.46 | $20.26 | 5 |
| 2023-12-04 | $20.52 | $20.52 | $20.52 | $20.52 | $20.32 | 5 |
| 2023-12-01 | $20.43 | $20.43 | $20.43 | $20.43 | $20.23 | 3 |
| 2023-11-30 | $20.01 | $20.01 | $20.01 | $20.01 | $19.81 | 1 |
| 2023-11-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.61 | 54 |
| 2023-11-28 | $19.65 | $19.65 | $19.65 | $19.65 | $19.46 | 17 |
| 2023-11-27 | $19.52 | $19.52 | $19.52 | $19.52 | $19.33 | 8 |
| 2023-11-24 | $19.41 | $19.41 | $19.41 | $19.41 | $19.21 | 0 |
| 2023-11-22 | $19.35 | $19.35 | $19.35 | $19.35 | $19.16 | 1 |
| 2023-11-21 | $19.30 | $19.30 | $19.30 | $19.30 | $19.11 | 1 |
| 2023-11-20 | $19.42 | $19.42 | $19.42 | $19.42 | $19.23 | 0 |
| 2023-11-17 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2023-11-16 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2023-11-15 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2023-11-14 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1 |
| 2023-11-13 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 1 |
| 2023-11-10 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 20 |
| 2023-11-09 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 1 |
| 2023-11-08 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 1 |
| 2023-11-07 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 150 |
| 2023-11-06 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 150 |
| 2023-11-03 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 9 |
| 2023-11-02 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 64 |
| 2023-11-01 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 64 |
| 2023-10-31 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 6 |
| 2023-10-30 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 27 |
| 2023-10-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 7 |
| 2023-10-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 4 |
| 2023-10-25 | $17.27 | $17.27 | $17.26 | $17.26 | $17.26 | 109 |
| 2023-10-24 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 5 |
| 2023-10-23 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 5 |
| 2023-10-20 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 5 |
| 2023-10-19 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 5 |
| 2023-10-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 1 |
| 2023-10-17 | $18.07 | $18.39 | $18.07 | $18.39 | $18.39 | 401 |
| 2023-10-16 | $18.46 | $18.47 | $18.44 | $18.44 | $18.44 | 406 |
| 2023-10-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 1 |
| 2023-10-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 1 |
| 2023-10-11 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 7 |
| 2023-10-10 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2023-10-09 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2023-10-06 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 1 |
| 2023-10-05 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 4 |
| 2023-10-04 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 4 |
| 2023-10-03 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 11 |
| 2023-10-02 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 11 |
| 2023-09-29 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 5 |
| 2023-09-28 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 5 |
| 2023-09-27 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 1 |
| 2023-09-26 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 6 |
| 2023-09-25 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 6 |
| 2023-09-22 | $18.77 | $18.77 | $18.77 | $18.77 | $18.56 | 4 |
| 2023-09-21 | $18.93 | $18.93 | $18.93 | $18.93 | $18.71 | 1 |
| 2023-09-20 | $19.61 | $19.61 | $19.61 | $19.61 | $19.39 | 1 |
| 2023-09-19 | $19.61 | $19.61 | $19.61 | $19.61 | $19.39 | 6 |
| 2023-09-18 | $19.69 | $19.69 | $19.69 | $19.69 | $19.47 | 2 |
| 2023-09-15 | $19.89 | $19.89 | $19.89 | $19.89 | $19.66 | 1 |
| 2023-09-14 | $19.90 | $19.96 | $19.90 | $19.96 | $19.73 | 114 |
| 2023-09-13 | $19.53 | $19.57 | $19.53 | $19.57 | $19.34 | 294 |
| 2023-09-12 | $19.73 | $19.73 | $19.73 | $19.73 | $19.51 | 7 |
| 2023-09-11 | $19.71 | $19.71 | $19.71 | $19.71 | $19.48 | 7 |
| 2023-09-08 | $19.74 | $19.74 | $19.74 | $19.74 | $19.51 | 2 |
| 2023-09-07 | $19.82 | $19.82 | $19.82 | $19.82 | $19.60 | 140 |
| 2023-09-06 | $19.67 | $19.67 | $19.67 | $19.67 | $19.44 | 140 |
| 2023-09-05 | $19.72 | $19.72 | $19.72 | $19.72 | $19.50 | 143 |
| 2023-09-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 10 |
| 2023-08-31 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 1 |
| 2023-08-30 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 163 |
| 2023-08-29 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 4 |
| 2023-08-28 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 4 |
| 2023-08-25 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 2 |
| 2023-08-24 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 13 |
| 2023-08-23 | $19.67 | $19.68 | $19.64 | $19.64 | $19.64 | 313 |
| 2023-08-22 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 10 |
| 2023-08-21 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 24 |
| 2023-08-18 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 14 |
| 2023-08-17 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 6 |
| 2023-08-16 | $19.76 | $19.76 | $19.59 | $19.59 | $19.59 | 1,215 |
| 2023-08-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 22 |
| 2023-08-14 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 49 |
| 2023-08-11 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 1 |
| 2023-08-10 | $20.63 | $20.63 | $20.07 | $20.14 | $20.14 | 673 |
| 2023-08-09 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 10 |
| 2023-08-08 | $20.31 | $20.31 | $20.15 | $20.15 | $20.15 | 1,010 |
| 2023-08-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 8 |
| 2023-08-04 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 22 |
| 2023-08-03 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 25 |
| 2023-08-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 25 |
| 2023-08-01 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 58 |
| 2023-07-31 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 49 |
| 2023-07-28 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 107 |
| 2023-07-27 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 10 |
| 2023-07-26 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 1 |
| 2023-07-25 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 12 |
| 2023-07-24 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 19 |
| 2023-07-21 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 10 |
| 2023-07-20 | $20.48 | $20.58 | $20.48 | $20.58 | $20.58 | 96,586 |
| 2023-07-19 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 18 |
| 2023-07-18 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 125 |
| 2023-07-17 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 47 |
| 2023-07-14 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 96 |
| 2023-07-13 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 13 |
| 2023-07-12 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 2 |
| 2023-07-11 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 18 |
| 2023-07-10 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 18 |
| 2023-07-07 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 183 |
| 2023-07-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 79 |
| 2023-07-05 | $20.37 | $20.50 | $20.19 | $20.50 | $20.50 | 411 |
| 2023-07-03 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 46 |
| 2023-06-30 | $20.20 | $20.20 | $19.92 | $20.18 | $20.18 | 1,508 |
| 2023-06-29 | $20.00 | $20.04 | $20.00 | $20.04 | $20.04 | 702 |
| 2023-06-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 3 |
| 2023-06-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 111 |
| 2023-06-26 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 6 |
| 2023-06-23 | $19.36 | $19.36 | $19.36 | $19.36 | $19.20 | 53 |
| 2023-06-22 | $19.59 | $19.59 | $19.59 | $19.59 | $19.43 | 2 |
| 2023-06-21 | $19.85 | $19.85 | $19.85 | $19.85 | $19.69 | 1 |
| 2023-06-20 | $19.96 | $19.96 | $19.96 | $19.96 | $19.80 | 51 |
| 2023-06-16 | $20.24 | $20.24 | $20.24 | $20.24 | $20.07 | 1 |
| 2023-06-15 | $20.08 | $20.22 | $20.08 | $20.22 | $20.06 | 356 |
| 2023-06-14 | $20.09 | $20.09 | $20.09 | $20.09 | $19.92 | 55 |
| 2023-06-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.84 | 25 |
| 2023-06-12 | $19.87 | $19.87 | $19.87 | $19.87 | $19.71 | 57 |
| 2023-06-09 | $19.95 | $19.95 | $19.93 | $19.93 | $19.76 | 351 |
| 2023-06-08 | $20.09 | $20.09 | $20.09 | $20.09 | $19.92 | 4 |
| 2023-06-07 | $20.24 | $20.24 | $20.24 | $20.24 | $20.07 | 4 |
| 2023-06-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.73 | 30 |
| 2023-06-05 | $19.70 | $19.70 | $19.70 | $19.70 | $19.54 | 1 |
| 2023-06-02 | $19.78 | $19.84 | $19.73 | $19.84 | $19.84 | 1,025 |
| 2023-06-01 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1 |
| 2023-05-31 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 1 |
| 2023-05-30 | $19.32 | $19.32 | $19.31 | $19.31 | $19.31 | 113 |
| 2023-05-26 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 1 |
| 2023-05-25 | $19.07 | $19.07 | $19.00 | $19.00 | $19.00 | 1,200 |
| 2023-05-24 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2023-05-23 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2023-05-22 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 0 |
| 2023-05-19 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 10 |
| 2023-05-18 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 30 |
| 2023-05-17 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 5 |
| 2023-05-16 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 5 |
| 2023-05-15 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 6 |
| 2023-05-12 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 6 |
| 2023-05-11 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2023-05-10 | $20.15 | $20.16 | $20.15 | $20.15 | $20.15 | 410 |
| 2023-05-09 | $20.02 | $20.02 | $20.00 | $20.00 | $20.00 | 153 |
| 2023-05-08 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2023-05-05 | $20.15 | $20.17 | $20.15 | $20.17 | $20.17 | 203 |
| 2023-05-04 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 100 |
| 2023-05-03 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 100 |
| 2023-05-02 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 35 |
| 2023-05-01 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 35 |
| 2023-04-28 | $20.27 | $20.27 | $20.20 | $20.25 | $20.25 | 630 |
| 2023-04-27 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 51 |
| 2023-04-26 | $19.69 | $19.69 | $19.58 | $19.61 | $19.61 | 666 |
| 2018-07-31 | $107.66 | $107.74 | $107.58 | $107.61 | $107.61 | 80,756 |
| 2018-07-30 | $107.45 | $107.54 | $107.35 | $107.45 | $107.45 | 33,421 |
| 2018-07-27 | $107.64 | $107.65 | $107.51 | $107.53 | $107.53 | 70,946 |
| 2018-07-26 | $107.48 | $107.60 | $107.38 | $107.45 | $107.45 | 95,734 |
| 2018-07-25 | $107.46 | $107.54 | $107.28 | $107.42 | $107.42 | 138,461 |
| 2018-07-24 | $107.10 | $107.32 | $107.09 | $107.31 | $107.31 | 72,702 |
| 2018-07-23 | $107.42 | $107.42 | $107.00 | $107.09 | $107.09 | 76,756 |
| 2018-07-20 | $107.63 | $107.63 | $107.38 | $107.48 | $107.48 | 66,314 |
| 2018-07-19 | $107.59 | $107.89 | $107.59 | $107.71 | $107.71 | 71,086 |
| 2018-07-18 | $107.67 | $107.74 | $107.54 | $107.64 | $107.64 | 77,549 |
| 2018-07-17 | $107.72 | $107.79 | $107.61 | $107.68 | $107.68 | 141,215 |
| 2018-07-16 | $107.78 | $107.78 | $107.55 | $107.75 | $107.75 | 62,284 |
| 2018-07-13 | $107.80 | $107.98 | $107.79 | $107.94 | $107.94 | 252,307 |
| 2018-07-12 | $107.57 | $107.81 | $107.57 | $107.79 | $107.79 | 69,784 |
| 2018-07-11 | $107.52 | $107.65 | $107.44 | $107.60 | $107.60 | 64,225 |
| 2018-07-10 | $107.41 | $107.59 | $107.41 | $107.44 | $107.44 | 72,280 |
| 2018-07-09 | $107.37 | $107.56 | $107.37 | $107.46 | $107.46 | 47,295 |
| 2018-07-06 | $107.46 | $107.60 | $107.43 | $107.51 | $107.51 | 25,562 |
| 2018-07-05 | $107.20 | $107.41 | $107.20 | $107.37 | $107.37 | 68,277 |
| 2018-07-03 | $106.90 | $107.17 | $106.90 | $107.07 | $107.07 | 19,235 |
| 2018-07-02 | $106.94 | $106.99 | $106.78 | $106.86 | $106.86 | 35,802 |
| 2018-06-29 | $107.22 | $107.40 | $107.13 | $107.13 | $106.82 | 42,048 |
| 2018-06-28 | $107.15 | $107.24 | $107.10 | $107.15 | $106.84 | 35,523 |
| 2018-06-27 | $107.11 | $107.30 | $107.09 | $107.17 | $106.86 | 55,397 |
| 2018-06-26 | $106.88 | $106.98 | $106.77 | $106.93 | $106.63 | 45,679 |
| 2018-06-25 | $106.81 | $106.89 | $106.73 | $106.73 | $106.43 | 21,700 |
| 2018-06-22 | $106.76 | $106.88 | $106.66 | $106.78 | $106.48 | 33,066 |
| 2018-06-21 | $106.73 | $106.87 | $106.70 | $106.78 | $106.48 | 31,694 |
| 2018-06-20 | $107.11 | $107.12 | $106.75 | $106.75 | $106.45 | 56,283 |
| 2018-06-19 | $107.08 | $107.22 | $107.06 | $107.16 | $106.85 | 31,096 |
| 2018-06-18 | $107.19 | $107.19 | $106.91 | $107.06 | $106.75 | 41,182 |
| 2018-06-15 | $107.30 | $107.38 | $107.10 | $107.10 | $106.79 | 52,186 |
| 2018-06-14 | $107.17 | $107.20 | $107.06 | $107.14 | $106.83 | 41,485 |
| 2018-06-13 | $106.90 | $107.04 | $106.58 | $106.80 | $106.50 | 103,499 |
| 2018-06-12 | $106.75 | $106.97 | $106.75 | $106.89 | $106.59 | 119,609 |
| 2018-06-11 | $106.83 | $106.99 | $106.80 | $106.92 | $106.62 | 25,797 |
| 2018-06-08 | $107.10 | $107.17 | $107.00 | $107.00 | $106.70 | 36,856 |
| 2018-06-07 | $106.89 | $107.35 | $106.80 | $107.11 | $106.80 | 72,941 |
| 2018-06-06 | $107.03 | $107.03 | $106.73 | $106.85 | $106.55 | 33,168 |
| 2018-06-05 | $107.21 | $107.32 | $107.11 | $107.17 | $106.86 | 73,268 |
| 2018-06-04 | $107.26 | $107.31 | $107.03 | $107.04 | $106.73 | 33,385 |
| 2018-06-01 | $107.18 | $107.49 | $107.16 | $107.35 | $107.04 | 31,436 |
| 2018-05-31 | $107.88 | $107.99 | $107.74 | $107.79 | $107.18 | 40,564 |
| 2018-05-30 | $107.95 | $108.06 | $107.78 | $107.95 | $107.34 | 25,979 |
| 2018-05-29 | $107.80 | $108.40 | $107.70 | $108.26 | $107.65 | 52,702 |
| 2018-05-25 | $107.54 | $107.75 | $107.54 | $107.74 | $107.13 | 20,357 |
| 2018-05-24 | $107.33 | $107.48 | $107.26 | $107.41 | $106.81 | 29,713 |
| 2018-05-23 | $106.98 | $107.18 | $106.90 | $107.14 | $106.54 | 45,041 |
| 2018-05-22 | $106.77 | $106.82 | $106.66 | $106.82 | $106.22 | 47,899 |
| 2018-05-21 | $106.66 | $106.85 | $106.66 | $106.77 | $106.17 | 49,103 |
| 2018-05-18 | $106.52 | $106.80 | $106.52 | $106.77 | $106.17 | 45,359 |
| 2018-05-17 | $106.62 | $106.62 | $106.38 | $106.49 | $105.89 | 32,119 |
| 2018-05-16 | $106.80 | $106.80 | $106.58 | $106.63 | $106.03 | 51,773 |
| 2018-05-15 | $106.87 | $106.94 | $106.60 | $106.77 | $106.17 | 43,074 |
| 2018-05-14 | $107.30 | $107.43 | $107.29 | $107.33 | $106.73 | 25,808 |
| 2018-05-11 | $107.48 | $107.48 | $107.32 | $107.44 | $106.84 | 30,894 |
| 2018-05-10 | $107.12 | $107.32 | $107.12 | $107.32 | $106.72 | 42,036 |
| 2018-05-09 | $106.92 | $107.03 | $106.86 | $106.90 | $106.30 | 34,572 |
| 2018-05-08 | $107.01 | $107.09 | $106.81 | $107.02 | $106.42 | 72,395 |
| 2018-05-07 | $107.09 | $107.21 | $106.98 | $107.04 | $106.44 | 37,201 |
| 2018-05-04 | $107.14 | $107.24 | $106.93 | $107.08 | $106.48 | 33,183 |
| 2018-05-03 | $107.21 | $107.31 | $107.05 | $107.06 | $106.46 | 138,438 |
| 2018-05-02 | $107.09 | $107.22 | $107.00 | $107.07 | $106.47 | 40,793 |
| 2018-05-01 | $107.17 | $107.21 | $106.98 | $107.06 | $106.46 | 42,495 |
| 2018-04-30 | $107.69 | $107.70 | $107.56 | $107.61 | $106.72 | 19,838 |
| 2018-04-27 | $107.51 | $107.66 | $107.51 | $107.60 | $106.71 | 25,447 |
| 2018-04-26 | $107.30 | $107.50 | $107.30 | $107.39 | $106.50 | 34,038 |
| 2018-04-25 | $107.32 | $107.35 | $107.06 | $107.24 | $106.35 | 46,410 |
| 2018-04-24 | $107.65 | $107.67 | $107.43 | $107.47 | $106.58 | 39,099 |
| 2018-04-23 | $107.75 | $107.75 | $107.54 | $107.59 | $106.70 | 62,242 |
| 2018-04-20 | $107.96 | $108.00 | $107.77 | $107.77 | $106.87 | 46,520 |
| 2018-04-19 | $108.19 | $108.19 | $107.98 | $108.10 | $107.20 | 36,251 |
| 2018-04-18 | $108.65 | $108.76 | $108.43 | $108.44 | $107.54 | 57,233 |
| 2018-04-17 | $108.68 | $108.95 | $108.68 | $108.81 | $107.91 | 30,745 |
| 2018-04-16 | $108.65 | $108.87 | $108.58 | $108.73 | $107.83 | 22,108 |
| 2018-04-13 | $108.75 | $108.90 | $108.71 | $108.83 | $107.93 | 58,273 |
| 2018-04-12 | $108.92 | $108.92 | $108.74 | $108.79 | $107.89 | 52,152 |
| 2018-04-11 | $108.96 | $109.06 | $108.91 | $108.98 | $108.08 | 97,001 |
| 2018-04-10 | $108.96 | $108.96 | $108.73 | $108.81 | $107.91 | 61,142 |
| 2018-04-09 | $108.67 | $108.96 | $108.61 | $108.93 | $108.03 | 52,347 |
| 2018-04-06 | $108.67 | $108.86 | $108.60 | $108.80 | $107.90 | 49,190 |
| 2018-04-05 | $108.43 | $108.53 | $108.38 | $108.48 | $107.58 | 57,170 |
| 2018-04-04 | $108.61 | $108.72 | $108.45 | $108.46 | $107.56 | 112,904 |
| 2018-04-03 | $108.67 | $108.70 | $108.50 | $108.56 | $107.66 | 50,553 |
| 2018-04-02 | $108.49 | $108.81 | $108.49 | $108.70 | $107.80 | 55,367 |
| 2018-03-29 | $108.92 | $109.10 | $108.85 | $108.97 | $107.78 | 37,306 |
| 2018-03-28 | $108.69 | $108.79 | $108.50 | $108.72 | $107.53 | 63,468 |
| 2018-03-27 | $108.22 | $108.71 | $108.22 | $108.56 | $107.37 | 69,249 |
| 2018-03-26 | $108.35 | $108.39 | $108.08 | $108.23 | $107.05 | 107,228 |
| 2018-03-23 | $108.14 | $108.23 | $108.01 | $108.14 | $106.96 | 64,533 |
| 2018-03-22 | $108.28 | $108.51 | $108.15 | $108.25 | $107.07 | 32,691 |
| 2018-03-21 | $108.08 | $108.13 | $107.71 | $108.02 | $106.84 | 33,333 |
| 2018-03-20 | $108.09 | $108.28 | $108.06 | $108.17 | $106.99 | 44,274 |
| 2018-03-19 | $108.28 | $108.56 | $108.28 | $108.39 | $107.21 | 43,067 |
| 2018-03-16 | $108.49 | $108.60 | $108.37 | $108.60 | $107.41 | 44,803 |
| 2018-03-15 | $108.55 | $108.72 | $108.53 | $108.62 | $107.43 | 56,939 |
| 2018-03-14 | $108.34 | $108.70 | $108.33 | $108.63 | $107.44 | 54,244 |
| 2018-03-13 | $108.55 | $108.56 | $108.26 | $108.40 | $107.22 | 78,086 |
| 2018-03-12 | $108.30 | $108.49 | $108.30 | $108.43 | $107.25 | 33,063 |
| 2018-03-09 | $108.47 | $108.47 | $108.26 | $108.27 | $107.09 | 53,314 |
| 2018-03-08 | $108.46 | $108.76 | $108.46 | $108.62 | $107.43 | 29,360 |
| 2018-03-07 | $108.50 | $108.65 | $108.37 | $108.49 | $107.30 | 33,153 |
| 2018-03-06 | $108.69 | $108.77 | $108.49 | $108.56 | $107.37 | 65,709 |
| 2018-03-05 | $108.64 | $108.64 | $108.26 | $108.37 | $107.19 | 61,816 |
| 2018-03-02 | $108.49 | $108.55 | $108.29 | $108.45 | $107.26 | 106,642 |
| 2018-03-01 | $108.52 | $108.79 | $108.36 | $108.67 | $107.48 | 158,527 |
| 2018-02-28 | $108.82 | $108.91 | $108.70 | $108.87 | $107.39 | 86,309 |
| 2018-02-27 | $109.19 | $109.19 | $108.55 | $108.74 | $107.26 | 134,030 |
| 2018-02-26 | $109.23 | $109.30 | $109.05 | $109.07 | $107.59 | 34,480 |
| 2018-02-23 | $108.91 | $109.11 | $108.77 | $109.02 | $107.54 | 158,538 |
| 2018-02-22 | $108.68 | $108.83 | $108.62 | $108.68 | $107.21 | 33,113 |
| 2018-02-21 | $108.93 | $109.01 | $108.46 | $108.49 | $107.02 | 47,492 |
| 2018-02-20 | $108.98 | $108.98 | $108.77 | $108.86 | $107.38 | 67,578 |
| 2018-02-16 | $109.14 | $109.24 | $109.02 | $109.17 | $107.69 | 47,892 |
| 2018-02-15 | $108.86 | $109.05 | $108.86 | $108.94 | $107.46 | 76,176 |
| 2018-02-14 | $108.62 | $108.79 | $108.58 | $108.67 | $107.20 | 41,751 |
| 2018-02-13 | $109.04 | $109.08 | $108.83 | $108.97 | $107.49 | 92,987 |
| 2018-02-12 | $109.12 | $109.26 | $109.01 | $109.14 | $107.66 | 63,947 |
| 2018-02-09 | $108.99 | $109.18 | $108.97 | $109.05 | $107.57 | 79,694 |
| 2018-02-08 | $109.43 | $109.56 | $109.21 | $109.30 | $107.82 | 71,542 |
| 2018-02-07 | $109.96 | $110.17 | $109.49 | $109.57 | $108.08 | 91,952 |
| 2018-02-06 | $110.08 | $110.15 | $109.82 | $109.88 | $108.39 | 84,821 |
| 2018-02-05 | $109.67 | $110.35 | $109.60 | $110.18 | $108.69 | 95,960 |
| 2018-02-02 | $109.95 | $110.07 | $109.72 | $109.85 | $108.36 | 80,794 |
| 2018-02-01 | $110.78 | $110.78 | $110.23 | $110.23 | $108.73 | 53,043 |
| 2018-01-31 | $110.93 | $111.03 | $110.74 | $110.99 | $109.21 | 50,014 |
| 2018-01-30 | $110.93 | $110.93 | $110.64 | $110.74 | $108.97 | 47,194 |
| 2018-01-29 | $111.04 | $111.07 | $110.80 | $111.02 | $109.24 | 60,164 |
| 2018-01-26 | $111.39 | $111.39 | $111.11 | $111.28 | $109.50 | 50,128 |
| 2018-01-25 | $110.94 | $111.40 | $110.91 | $111.36 | $109.58 | 72,772 |
| 2018-01-24 | $110.89 | $111.05 | $110.84 | $111.01 | $109.23 | 63,787 |
| 2018-01-23 | $110.96 | $111.19 | $110.93 | $111.15 | $109.37 | 50,037 |
| 2018-01-22 | $110.96 | $111.04 | $110.80 | $110.83 | $109.06 | 77,058 |
| 2018-01-19 | $110.94 | $111.00 | $110.83 | $110.87 | $109.10 | 51,061 |
| 2018-01-18 | $111.18 | $111.33 | $111.04 | $111.16 | $109.38 | 670,511 |
| 2018-01-17 | $111.73 | $111.73 | $111.48 | $111.50 | $109.72 | 66,699 |
| 2018-01-16 | $111.85 | $111.85 | $111.58 | $111.73 | $109.94 | 110,918 |
| 2018-01-12 | $111.47 | $111.73 | $111.38 | $111.69 | $109.90 | 43,361 |
| 2018-01-11 | $111.42 | $111.69 | $111.36 | $111.59 | $109.80 | 50,146 |
| 2018-01-10 | $111.10 | $111.48 | $111.07 | $111.38 | $109.60 | 62,830 |
| 2018-01-09 | $111.62 | $111.62 | $111.30 | $111.34 | $109.56 | 177,126 |
| 2018-01-08 | $111.84 | $111.88 | $111.64 | $111.73 | $109.94 | 112,592 |
| 2018-01-05 | $111.75 | $111.85 | $111.63 | $111.73 | $109.94 | 68,415 |
| 2018-01-04 | $111.62 | $111.84 | $111.58 | $111.84 | $110.05 | 59,052 |
| 2018-01-03 | $111.79 | $111.84 | $111.61 | $111.78 | $109.99 | 64,737 |
| 2018-01-02 | $111.88 | $111.88 | $111.45 | $111.69 | $109.90 | 76,313 |
| 2017-12-29 | $111.96 | $112.18 | $111.96 | $112.03 | $110.24 | 49,050 |
| 2017-12-28 | $112.03 | $112.04 | $111.88 | $112.00 | $110.21 | 50,107 |
| 2017-12-27 | $111.65 | $112.07 | $111.65 | $112.04 | $110.25 | 57,539 |
| 2017-12-26 | $111.40 | $111.62 | $111.40 | $111.56 | $109.77 | 26,925 |
| 2017-12-22 | $111.44 | $111.45 | $111.31 | $111.44 | $109.66 | 50,814 |
| 2017-12-21 | $111.20 | $111.44 | $111.20 | $111.39 | $109.61 | 48,271 |
| 2017-12-20 | $111.47 | $111.64 | $111.37 | $111.41 | $109.37 | 39,335 |
| 2017-12-19 | $111.92 | $111.92 | $111.63 | $111.75 | $109.71 | 55,649 |
| 2017-12-18 | $112.41 | $112.41 | $112.12 | $112.20 | $110.15 | 90,256 |
| 2017-12-15 | $112.34 | $112.46 | $112.26 | $112.43 | $110.37 | 64,154 |
| 2017-12-14 | $112.19 | $112.37 | $112.04 | $112.33 | $110.27 | 36,894 |
| 2017-12-13 | $112.05 | $112.29 | $111.99 | $112.28 | $110.23 | 32,899 |
| 2017-12-12 | $111.74 | $111.85 | $111.70 | $111.84 | $109.79 | 48,111 |
| 2017-12-11 | $112.00 | $112.05 | $111.84 | $111.85 | $109.80 | 41,254 |
| 2017-12-08 | $111.84 | $111.93 | $111.79 | $111.93 | $109.88 | 69,974 |
| 2017-12-07 | $112.19 | $112.23 | $111.85 | $111.96 | $109.91 | 49,410 |
| 2017-12-06 | $112.17 | $112.27 | $112.06 | $112.11 | $110.06 | 56,354 |
| 2017-12-05 | $111.73 | $112.00 | $111.73 | $112.00 | $109.95 | 217,565 |
| 2017-12-04 | $111.66 | $111.77 | $111.60 | $111.72 | $109.68 | 46,730 |
| 2017-12-01 | $111.57 | $112.07 | $111.45 | $111.82 | $109.77 | 132,694 |
| 2017-11-30 | $111.81 | $111.86 | $111.49 | $111.62 | $109.30 | 57,688 |
| 2017-11-29 | $111.79 | $111.83 | $111.59 | $111.79 | $109.47 | 34,569 |
| 2017-11-28 | $112.16 | $112.20 | $112.05 | $112.06 | $109.73 | 74,267 |
| 2017-11-27 | $112.04 | $112.10 | $111.92 | $112.03 | $109.70 | 29,726 |
| 2017-11-24 | $112.15 | $112.15 | $112.01 | $112.03 | $109.70 | 35,367 |
| 2017-11-22 | $111.88 | $112.19 | $111.88 | $112.14 | $109.81 | 58,671 |
| 2017-11-21 | $111.81 | $111.92 | $111.66 | $111.78 | $109.46 | 55,904 |
| 2017-11-20 | $111.51 | $111.63 | $111.47 | $111.62 | $109.30 | 50,517 |
| 2017-11-17 | $111.62 | $111.69 | $111.52 | $111.64 | $109.32 | 77,450 |
| 2017-11-16 | $111.51 | $111.61 | $111.41 | $111.41 | $109.09 | 35,763 |
| 2017-11-15 | $111.30 | $111.59 | $111.22 | $111.56 | $109.24 | 23,571 |
| 2017-11-14 | $111.23 | $111.34 | $111.17 | $111.29 | $108.98 | 50,105 |
| 2017-11-13 | $111.37 | $111.37 | $111.18 | $111.22 | $108.91 | 81,418 |
| 2017-11-10 | $111.33 | $111.38 | $111.15 | $111.23 | $108.92 | 19,135 |
| 2017-11-09 | $111.66 | $111.80 | $111.63 | $111.73 | $109.41 | 41,842 |
| 2017-11-08 | $111.99 | $112.03 | $111.88 | $111.93 | $109.60 | 35,321 |
| 2017-11-07 | $111.98 | $112.05 | $111.92 | $111.93 | $109.60 | 100,611 |
| 2017-11-06 | $112.08 | $112.15 | $111.97 | $112.05 | $109.72 | 49,588 |
| 2017-11-03 | $112.02 | $112.05 | $111.83 | $111.97 | $109.64 | 59,138 |
| 2017-11-02 | $111.96 | $112.01 | $111.85 | $111.86 | $109.53 | 726,018 |
| 2017-11-01 | $111.83 | $111.99 | $111.72 | $111.85 | $109.52 | 48,450 |
| 2017-10-31 | $112.25 | $112.25 | $111.98 | $111.99 | $109.38 | 580,105 |
| 2017-10-30 | $112.16 | $112.25 | $112.08 | $112.23 | $109.62 | 40,190 |
| 2017-10-27 | $111.79 | $111.97 | $111.75 | $111.96 | $109.35 | 28,852 |
| 2017-10-26 | $111.74 | $111.80 | $111.60 | $111.69 | $109.09 | 46,375 |
| 2017-10-25 | $111.64 | $111.74 | $111.53 | $111.70 | $109.10 | 54,633 |
| 2017-10-24 | $111.87 | $112.00 | $111.81 | $111.91 | $109.30 | 46,518 |
| 2017-10-23 | $112.09 | $112.16 | $112.04 | $112.04 | $109.43 | 30,411 |
| 2017-10-20 | $112.01 | $112.07 | $111.91 | $112.00 | $109.39 | 35,163 |
| 2017-10-19 | $112.36 | $112.42 | $112.12 | $112.25 | $109.64 | 84,669 |
| 2017-10-18 | $112.17 | $112.20 | $112.05 | $112.17 | $109.56 | 44,946 |
| 2017-10-17 | $112.23 | $112.39 | $112.21 | $112.33 | $109.71 | 89,285 |
| 2017-10-16 | $112.36 | $112.43 | $112.22 | $112.37 | $109.75 | 58,281 |
| 2017-10-13 | $112.39 | $112.50 | $112.27 | $112.44 | $109.82 | 71,663 |
| 2017-10-12 | $112.04 | $112.15 | $112.00 | $112.13 | $109.52 | 53,761 |
| 2017-10-11 | $112.07 | $112.07 | $111.94 | $112.02 | $109.41 | 26,008 |
| 2017-10-10 | $111.98 | $112.20 | $111.98 | $112.01 | $109.40 | 25,087 |
| 2017-10-09 | $111.79 | $111.99 | $111.79 | $111.95 | $109.34 | 53,714 |
| 2017-10-06 | $111.69 | $111.95 | $111.53 | $111.77 | $109.17 | 60,711 |
| 2017-10-05 | $112.06 | $112.06 | $111.92 | $112.00 | $109.39 | 185,898 |
| 2017-10-04 | $112.14 | $112.16 | $111.92 | $112.14 | $109.53 | 73,163 |
| 2017-10-03 | $111.92 | $112.08 | $111.90 | $112.08 | $109.47 | 85,296 |
| 2017-10-02 | $112.06 | $112.06 | $111.81 | $111.88 | $109.27 | 48,225 |
| 2017-09-29 | $112.18 | $112.29 | $112.09 | $112.23 | $109.34 | 104,296 |
| 2017-09-28 | $111.93 | $112.20 | $111.89 | $112.13 | $109.23 | 53,194 |
| 2017-09-27 | $112.00 | $112.09 | $111.89 | $112.03 | $109.14 | 45,112 |
| 2017-09-26 | $112.39 | $112.45 | $112.23 | $112.42 | $109.52 | 35,406 |
| 2017-09-25 | $112.24 | $112.43 | $112.17 | $112.42 | $109.52 | 43,512 |
| 2017-09-22 | $112.03 | $112.26 | $111.98 | $112.16 | $109.27 | 113,688 |
| 2017-09-21 | $111.99 | $112.21 | $111.93 | $112.00 | $109.11 | 71,204 |
| 2017-09-20 | $112.19 | $112.21 | $111.81 | $112.02 | $109.13 | 47,738 |
| 2017-09-19 | $112.10 | $112.16 | $111.98 | $112.12 | $109.23 | 54,839 |
| 2017-09-18 | $112.20 | $112.20 | $111.97 | $112.17 | $109.28 | 40,852 |
| 2017-09-15 | $112.09 | $112.25 | $112.00 | $112.23 | $109.34 | 40,174 |
| 2017-09-14 | $112.00 | $112.18 | $111.88 | $112.09 | $109.20 | 187,345 |
| 2017-09-13 | $112.09 | $112.19 | $112.05 | $112.08 | $109.19 | 96,706 |
| 2017-09-12 | $112.11 | $112.24 | $112.08 | $112.15 | $109.26 | 44,245 |
| 2017-09-11 | $112.49 | $112.50 | $112.27 | $112.38 | $109.48 | 34,817 |
| 2017-09-08 | $112.77 | $112.77 | $112.51 | $112.68 | $109.77 | 46,141 |
| 2017-09-07 | $112.58 | $112.93 | $112.58 | $112.83 | $109.92 | 38,330 |
| 2017-09-06 | $112.75 | $112.78 | $112.33 | $112.46 | $109.56 | 169,907 |
| 2017-09-05 | $112.38 | $112.81 | $112.38 | $112.71 | $109.80 | 169,530 |
| 2017-09-01 | $112.49 | $112.49 | $112.14 | $112.31 | $109.41 | 37,998 |
| 2017-08-31 | $112.70 | $112.86 | $112.58 | $112.77 | $109.58 | 49,134 |
| 2017-08-30 | $112.45 | $112.63 | $112.45 | $112.63 | $109.45 | 37,793 |
| 2017-08-29 | $112.67 | $112.74 | $112.42 | $112.51 | $109.33 | 53,959 |
| 2017-08-28 | $112.42 | $112.54 | $112.25 | $112.51 | $109.33 | 80,292 |
| 2017-08-25 | $112.30 | $112.50 | $112.26 | $112.45 | $109.27 | 32,339 |
| 2017-08-24 | $112.15 | $112.31 | $112.15 | $112.17 | $109.00 | 65,640 |
| 2017-08-23 | $112.28 | $112.39 | $112.20 | $112.34 | $109.17 | 59,031 |
| 2017-08-22 | $112.23 | $112.25 | $112.07 | $112.09 | $108.92 | 193,263 |
| 2017-08-21 | $112.07 | $112.25 | $112.07 | $112.20 | $109.03 | 33,578 |
| 2017-08-18 | $112.24 | $112.27 | $111.98 | $112.11 | $108.94 | 30,669 |
| 2017-08-17 | $111.83 | $112.11 | $111.83 | $112.09 | $108.92 | 39,316 |
| 2017-08-16 | $111.69 | $112.09 | $111.62 | $111.98 | $108.82 | 33,210 |
| 2017-08-15 | $111.59 | $111.74 | $111.57 | $111.72 | $108.56 | 32,066 |
| 2017-08-14 | $111.88 | $111.93 | $111.75 | $111.86 | $108.70 | 41,569 |
| 2017-08-11 | $111.73 | $111.92 | $111.64 | $111.91 | $108.75 | 33,050 |
| 2017-08-10 | $111.83 | $111.87 | $111.60 | $111.84 | $108.68 | 51,616 |
| 2017-08-09 | $111.96 | $111.96 | $111.73 | $111.79 | $108.63 | 32,898 |
| 2017-08-08 | $111.90 | $111.90 | $111.61 | $111.70 | $108.54 | 69,162 |
| 2017-08-07 | $111.92 | $112.00 | $111.85 | $111.96 | $108.80 | 48,268 |
| 2017-08-04 | $112.04 | $112.04 | $111.81 | $111.89 | $108.73 | 44,590 |
| 2017-08-03 | $112.20 | $112.33 | $112.11 | $112.28 | $109.11 | 66,597 |
| 2017-08-02 | $112.00 | $112.24 | $112.00 | $112.13 | $108.96 | 51,419 |
| 2017-08-01 | $111.74 | $112.18 | $111.74 | $112.09 | $108.92 | 41,203 |
| 2017-07-31 | $112.01 | $112.19 | $111.96 | $112.17 | $108.72 | 29,402 |
| 2017-07-28 | $111.92 | $112.16 | $111.86 | $112.15 | $108.70 | 50,226 |
| 2017-07-27 | $111.91 | $112.03 | $111.81 | $111.98 | $108.54 | 35,611 |
| 2017-07-26 | $111.68 | $112.13 | $111.68 | $112.05 | $108.61 | 48,252 |
| 2017-07-25 | $112.11 | $112.11 | $111.76 | $111.86 | $108.42 | 39,536 |
| 2017-07-24 | $112.25 | $112.43 | $112.19 | $112.23 | $108.78 | 39,249 |
| 2017-07-21 | $112.30 | $112.52 | $112.30 | $112.32 | $108.87 | 24,413 |
| 2017-07-20 | $112.23 | $112.40 | $112.09 | $112.22 | $108.77 | 605,484 |
| 2017-07-19 | $112.03 | $112.20 | $112.00 | $112.11 | $108.67 | 35,687 |
| 2017-07-18 | $111.75 | $112.07 | $111.75 | $111.95 | $108.51 | 39,294 |
| 2017-07-17 | $111.64 | $111.87 | $111.48 | $111.64 | $108.21 | 93,681 |
| 2017-07-14 | $111.63 | $111.76 | $111.44 | $111.60 | $108.17 | 95,266 |
| 2017-07-13 | $111.52 | $111.53 | $111.28 | $111.44 | $108.02 | 63,924 |
| 2017-07-12 | $111.48 | $111.63 | $111.43 | $111.55 | $108.12 | 69,433 |
| 2017-07-11 | $111.13 | $111.24 | $110.97 | $111.17 | $107.75 | 40,945 |
| 2017-07-10 | $111.01 | $111.20 | $110.95 | $111.13 | $107.72 | 31,839 |
| 2017-07-07 | $110.87 | $111.09 | $110.78 | $111.01 | $107.60 | 37,857 |
| 2017-07-06 | $110.94 | $111.13 | $110.94 | $111.13 | $107.72 | 40,214 |
| 2017-07-05 | $111.10 | $111.33 | $111.10 | $111.21 | $107.79 | 55,496 |
| 2017-07-03 | $111.38 | $111.41 | $111.03 | $111.09 | $107.68 | 30,082 |
| 2017-06-30 | $111.71 | $111.80 | $111.62 | $111.68 | $107.97 | 118,404 |
| 2017-06-29 | $111.71 | $111.83 | $111.65 | $111.66 | $107.95 | 133,496 |
| 2017-06-28 | $111.99 | $112.06 | $111.79 | $111.97 | $108.25 | 55,220 |
| 2017-06-27 | $112.22 | $112.30 | $111.94 | $111.95 | $108.23 | 106,975 |
| 2017-06-26 | $112.42 | $112.50 | $112.30 | $112.35 | $108.62 | 74,915 |
| 2017-06-23 | $112.20 | $112.36 | $112.08 | $112.24 | $108.51 | 43,687 |
| 2017-06-22 | $112.26 | $112.30 | $112.07 | $112.23 | $108.50 | 40,805 |
| 2017-06-21 | $112.08 | $112.28 | $111.94 | $112.13 | $108.41 | 51,730 |
| 2017-06-20 | $111.95 | $112.15 | $111.88 | $112.08 | $108.36 | 41,371 |
| 2017-06-19 | $112.00 | $112.00 | $111.80 | $111.88 | $108.17 | 36,427 |
| 2017-06-16 | $112.04 | $112.14 | $111.88 | $112.09 | $108.37 | 31,812 |
| 2017-06-15 | $111.92 | $112.07 | $111.84 | $111.89 | $108.18 | 110,960 |
| 2017-06-14 | $111.96 | $112.29 | $111.96 | $112.10 | $108.38 | 104,669 |
| 2017-06-13 | $111.36 | $111.57 | $111.36 | $111.52 | $107.82 | 39,588 |
| 2017-06-12 | $111.40 | $111.65 | $111.35 | $111.47 | $107.77 | 28,835 |
| 2017-06-09 | $111.26 | $111.60 | $111.26 | $111.51 | $107.81 | 31,427 |
| 2017-06-08 | $111.61 | $111.68 | $111.36 | $111.58 | $107.88 | 179,557 |
| 2017-06-07 | $111.77 | $111.91 | $111.56 | $111.58 | $107.88 | 41,561 |
| 2017-06-06 | $111.69 | $111.97 | $111.69 | $111.84 | $108.13 | 44,031 |
| 2017-06-05 | $111.65 | $111.67 | $111.46 | $111.47 | $107.77 | 41,662 |
| 2017-06-02 | $111.45 | $111.81 | $111.45 | $111.72 | $108.01 | 59,552 |
| 2017-06-01 | $111.15 | $111.39 | $111.03 | $111.39 | $107.69 | 111,937 |
| 2017-05-31 | $111.29 | $111.65 | $111.29 | $111.60 | $107.62 | 32,415 |
| 2017-05-30 | $111.38 | $111.49 | $111.32 | $111.48 | $107.51 | 31,507 |
| 2017-05-26 | $111.29 | $111.37 | $111.11 | $111.37 | $107.40 | 32,050 |
| 2017-05-25 | $111.47 | $111.47 | $111.07 | $111.25 | $107.29 | 31,400 |
| 2017-05-24 | $110.87 | $111.29 | $110.87 | $111.10 | $107.14 | 36,404 |
| 2017-05-23 | $111.40 | $111.41 | $110.94 | $111.05 | $107.09 | 41,555 |
| 2017-05-22 | $111.17 | $111.27 | $111.15 | $111.23 | $107.27 | 47,981 |
| 2017-05-19 | $111.26 | $111.35 | $111.09 | $111.34 | $107.37 | 33,253 |
| 2017-05-18 | $111.46 | $111.46 | $111.15 | $111.24 | $107.28 | 36,618 |
| 2017-05-17 | $110.87 | $111.40 | $110.87 | $111.33 | $107.36 | 29,296 |
| 2017-05-16 | $110.95 | $110.95 | $110.59 | $110.77 | $106.82 | 31,577 |
| 2017-05-15 | $110.69 | $110.71 | $110.51 | $110.70 | $106.76 | 29,012 |
| 2017-05-12 | $110.42 | $110.73 | $110.41 | $110.56 | $106.62 | 54,726 |
| 2017-05-11 | $109.89 | $110.28 | $109.89 | $110.19 | $106.27 | 41,555 |
| 2017-05-10 | $110.18 | $110.30 | $109.99 | $110.02 | $106.10 | 50,235 |
| 2017-05-09 | $110.05 | $110.11 | $109.83 | $110.04 | $106.12 | 630,957 |
| 2017-05-08 | $110.07 | $110.18 | $109.89 | $110.05 | $106.13 | 58,482 |
| 2017-05-05 | $110.26 | $110.29 | $110.06 | $110.15 | $106.23 | 50,468 |
| 2017-05-04 | $110.32 | $110.32 | $110.07 | $110.18 | $106.26 | 66,997 |
| 2017-05-03 | $110.60 | $110.61 | $110.33 | $110.44 | $106.51 | 70,700 |
| 2017-05-02 | $110.15 | $110.53 | $110.07 | $110.37 | $106.44 | 62,868 |
| 2017-05-01 | $110.24 | $110.47 | $110.08 | $110.24 | $106.31 | 54,498 |
| 2017-04-28 | $110.55 | $110.77 | $110.40 | $110.72 | $106.50 | 24,884 |
| 2017-04-27 | $110.54 | $110.69 | $110.35 | $110.62 | $106.41 | 44,509 |
| 2017-04-26 | $110.26 | $110.56 | $110.17 | $110.55 | $106.34 | 66,727 |
| 2017-04-25 | $110.64 | $110.64 | $110.27 | $110.33 | $106.13 | 75,471 |
| 2017-04-24 | $110.64 | $110.76 | $110.61 | $110.74 | $106.52 | 47,853 |
| 2017-04-21 | $110.88 | $111.02 | $110.79 | $110.85 | $106.63 | 54,018 |
| 2017-04-20 | $110.84 | $110.92 | $110.70 | $110.90 | $106.67 | 35,411 |
| 2017-04-19 | $111.20 | $111.20 | $110.90 | $111.04 | $106.81 | 128,791 |
| 2017-04-18 | $110.72 | $111.28 | $110.69 | $111.20 | $106.96 | 69,511 |
| 2017-04-17 | $110.70 | $110.89 | $110.68 | $110.73 | $106.51 | 45,004 |
| 2017-04-13 | $110.53 | $110.89 | $110.53 | $110.82 | $106.60 | 44,292 |
| 2017-04-12 | $110.44 | $110.76 | $110.38 | $110.66 | $106.44 | 36,468 |
| 2017-04-11 | $110.22 | $110.45 | $110.07 | $110.44 | $106.23 | 67,634 |
| 2017-04-10 | $110.08 | $110.08 | $109.87 | $110.01 | $105.82 | 39,615 |
| 2017-04-07 | $110.19 | $110.21 | $109.81 | $109.81 | $105.63 | 43,843 |
| 2017-04-06 | $110.05 | $110.09 | $109.81 | $110.08 | $105.89 | 62,232 |
| 2017-04-05 | $109.85 | $110.12 | $109.79 | $109.86 | $105.67 | 136,770 |
| 2017-04-04 | $110.10 | $110.10 | $109.84 | $109.84 | $105.66 | 65,405 |
| 2017-04-03 | $109.64 | $110.06 | $109.55 | $109.96 | $105.77 | 140,755 |
| 2017-03-31 | $109.73 | $109.95 | $109.73 | $109.91 | $105.45 | 45,491 |
| 2017-03-30 | $109.94 | $110.03 | $109.77 | $109.77 | $105.32 | 36,535 |
| 2017-03-29 | $109.94 | $110.10 | $109.74 | $109.93 | $105.47 | 49,072 |
| 2017-03-28 | $109.89 | $110.06 | $109.68 | $109.83 | $105.38 | 41,970 |
| 2017-03-27 | $110.00 | $110.05 | $109.79 | $109.88 | $105.42 | 67,540 |
| 2017-03-24 | $109.46 | $109.90 | $109.46 | $109.73 | $105.28 | 39,376 |
| 2017-03-23 | $109.83 | $109.83 | $109.50 | $109.62 | $105.18 | 42,048 |
| 2017-03-22 | $109.54 | $109.77 | $109.48 | $109.72 | $105.27 | 94,294 |
| 2017-03-21 | $109.17 | $109.56 | $109.17 | $109.38 | $104.94 | 195,938 |
| 2017-03-20 | $109.12 | $109.29 | $109.00 | $109.18 | $104.75 | 45,253 |
| 2017-03-17 | $108.93 | $109.09 | $108.71 | $109.04 | $104.62 | 40,978 |
| 2017-03-16 | $108.94 | $109.00 | $108.68 | $108.84 | $104.43 | 432,167 |
| 2017-03-15 | $108.09 | $108.98 | $108.09 | $108.89 | $104.47 | 82,195 |
| 2017-03-14 | $108.22 | $108.33 | $108.03 | $108.24 | $103.85 | 78,991 |
| 2017-03-13 | $108.09 | $108.40 | $108.09 | $108.24 | $103.85 | 66,651 |
| 2017-03-10 | $108.20 | $108.43 | $108.09 | $108.35 | $103.96 | 98,265 |
| 2017-03-09 | $108.43 | $108.43 | $108.18 | $108.27 | $103.88 | 100,930 |
| 2017-03-08 | $108.74 | $108.80 | $108.48 | $108.66 | $104.25 | 62,753 |
| 2017-03-07 | $109.15 | $109.19 | $108.86 | $108.92 | $104.50 | 119,029 |
| 2017-03-06 | $109.40 | $109.40 | $109.20 | $109.23 | $104.80 | 60,391 |
| 2017-03-03 | $109.40 | $109.42 | $109.18 | $109.41 | $104.97 | 137,761 |
| 2017-03-02 | $109.23 | $109.42 | $109.18 | $109.41 | $104.97 | 102,776 |
| 2017-03-01 | $109.42 | $109.55 | $109.30 | $109.45 | $105.01 | 99,862 |
| 2017-02-28 | $110.34 | $110.44 | $110.14 | $110.20 | $105.45 | 87,817 |
| 2017-02-27 | $110.24 | $110.51 | $110.18 | $110.20 | $105.45 | 1,663,891 |
| 2017-02-24 | $110.01 | $110.44 | $110.00 | $110.29 | $105.54 | 63,166 |
| 2017-02-23 | $109.75 | $110.02 | $109.67 | $109.95 | $105.21 | 86,015 |
| 2017-02-22 | $109.66 | $109.87 | $109.50 | $109.85 | $105.12 | 80,226 |
| 2017-02-21 | $109.49 | $109.72 | $109.28 | $109.62 | $104.90 | 53,969 |
| 2017-02-17 | $109.73 | $109.83 | $109.38 | $109.42 | $104.71 | 77,160 |
| 2017-02-16 | $109.21 | $109.54 | $109.05 | $109.52 | $104.80 | 355,364 |
| 2017-02-15 | $108.99 | $109.26 | $108.84 | $108.99 | $104.30 | 130,338 |
| 2017-02-14 | $109.59 | $109.59 | $109.15 | $109.21 | $104.51 | 78,405 |
| 2017-02-13 | $109.56 | $109.67 | $109.43 | $109.58 | $104.86 | 92,829 |
| 2017-02-10 | $109.26 | $109.73 | $109.23 | $109.52 | $104.80 | 55,987 |
| 2017-02-09 | $109.96 | $109.96 | $109.40 | $109.43 | $104.72 | 33,440 |
| 2017-02-08 | $109.71 | $110.03 | $109.67 | $110.00 | $105.26 | 59,015 |
| 2017-02-07 | $109.49 | $109.71 | $109.28 | $109.45 | $104.74 | 56,031 |
| 2017-02-06 | $109.20 | $109.45 | $108.95 | $109.27 | $104.56 | 37,880 |
| 2017-02-03 | $109.26 | $109.40 | $108.87 | $109.04 | $104.34 | 31,799 |
| 2017-02-02 | $109.27 | $109.31 | $108.91 | $109.07 | $104.37 | 51,464 |
| 2017-02-01 | $109.03 | $109.19 | $108.75 | $109.17 | $104.47 | 40,464 |
| 2017-01-31 | $109.30 | $109.49 | $109.24 | $109.26 | $104.28 | 70,801 |
| 2017-01-30 | $109.40 | $109.45 | $109.07 | $109.13 | $104.16 | 35,922 |
| 2017-01-27 | $109.28 | $109.36 | $109.04 | $109.17 | $104.20 | 76,221 |
| 2017-01-26 | $109.14 | $109.22 | $108.84 | $109.15 | $104.18 | 38,330 |
| 2017-01-25 | $109.34 | $109.37 | $108.91 | $109.10 | $104.13 | 46,232 |
| 2017-01-24 | $109.47 | $109.65 | $109.30 | $109.38 | $104.40 | 37,881 |
| 2017-01-23 | $109.45 | $109.85 | $109.37 | $109.53 | $104.54 | 117,806 |
| 2017-01-20 | $109.31 | $109.39 | $108.92 | $109.33 | $104.35 | 143,846 |
| 2017-01-19 | $109.40 | $109.49 | $109.11 | $109.11 | $104.14 | 226,713 |
| 2017-01-18 | $109.79 | $109.96 | $109.41 | $109.55 | $104.56 | 242,275 |
| 2017-01-17 | $110.29 | $110.29 | $109.83 | $110.14 | $105.12 | 79,101 |
| 2017-01-13 | $109.67 | $109.89 | $109.55 | $109.71 | $104.71 | 72,424 |
| 2017-01-12 | $110.23 | $110.34 | $109.81 | $110.02 | $105.01 | 45,709 |
| 2017-01-11 | $109.90 | $110.16 | $109.64 | $109.82 | $104.82 | 147,120 |
| 2017-01-10 | $109.75 | $109.95 | $109.70 | $109.70 | $104.70 | 99,740 |
| 2017-01-09 | $109.77 | $109.99 | $109.72 | $109.82 | $104.82 | 86,263 |
| 2017-01-06 | $109.81 | $109.89 | $109.46 | $109.69 | $104.69 | 65,071 |
| 2017-01-05 | $109.61 | $110.19 | $109.40 | $110.12 | $105.10 | 111,862 |
| 2017-01-04 | $109.42 | $109.58 | $109.26 | $109.55 | $104.56 | 79,971 |
| 2017-01-03 | $108.83 | $109.37 | $108.65 | $109.31 | $104.33 | 97,170 |
| 2016-12-30 | $108.78 | $109.34 | $108.78 | $109.22 | $104.25 | 74,595 |
| 2016-12-29 | $108.80 | $109.11 | $108.71 | $109.05 | $104.08 | 43,840 |
| 2016-12-28 | $108.41 | $108.86 | $108.32 | $108.54 | $103.60 | 45,977 |
| 2016-12-27 | $108.27 | $108.46 | $108.27 | $108.37 | $103.43 | 57,649 |
| 2016-12-23 | $108.46 | $108.68 | $108.42 | $108.57 | $103.62 | 37,251 |
| 2016-12-22 | $108.39 | $108.59 | $108.21 | $108.42 | $103.48 | 42,109 |
| 2016-12-21 | $108.36 | $108.76 | $108.36 | $108.72 | $103.51 | 47,268 |
| 2016-12-20 | $108.29 | $108.50 | $108.23 | $108.43 | $103.24 | 66,082 |
| 2016-12-19 | $108.53 | $108.67 | $108.28 | $108.50 | $103.30 | 94,634 |
| 2016-12-16 | $108.14 | $108.40 | $107.96 | $108.03 | $102.85 | 82,580 |
| 2016-12-15 | $108.33 | $108.36 | $107.93 | $107.96 | $102.79 | 79,526 |
| 2016-12-14 | $108.96 | $109.10 | $108.14 | $108.17 | $102.99 | 78,480 |
| 2016-12-13 | $108.57 | $108.73 | $108.30 | $108.59 | $103.39 | 141,222 |
| 2016-12-12 | $108.16 | $108.55 | $108.15 | $108.55 | $103.35 | 645,533 |
| 2016-12-09 | $108.84 | $108.86 | $108.25 | $108.34 | $103.15 | 40,447 |
| 2016-12-08 | $108.74 | $109.00 | $108.60 | $108.82 | $103.61 | 58,243 |
| 2016-12-07 | $109.04 | $109.33 | $108.81 | $109.06 | $103.84 | 45,274 |
| 2016-12-06 | $108.84 | $108.84 | $108.50 | $108.69 | $103.48 | 54,378 |
| 2016-12-05 | $108.53 | $108.95 | $108.16 | $108.70 | $103.49 | 110,612 |
| 2016-12-02 | $108.56 | $108.74 | $108.41 | $108.48 | $103.28 | 53,095 |
| 2016-12-01 | $108.28 | $108.33 | $107.85 | $108.14 | $102.96 | 82,476 |
| 2016-11-30 | $109.00 | $109.02 | $108.62 | $108.88 | $103.39 | 61,965 |
| 2016-11-29 | $109.10 | $109.34 | $108.91 | $109.18 | $103.68 | 40,417 |
| 2016-11-28 | $108.89 | $109.21 | $108.89 | $109.06 | $103.56 | 422,195 |
| 2016-11-25 | $108.88 | $108.89 | $108.55 | $108.89 | $103.40 | 17,193 |
| 2016-11-23 | $108.65 | $108.90 | $108.34 | $108.73 | $103.25 | 92,243 |
| 2016-11-22 | $109.22 | $109.22 | $108.90 | $109.01 | $103.52 | 44,104 |
| 2016-11-21 | $109.00 | $109.15 | $108.82 | $108.90 | $103.41 | 30,709 |
| 2016-11-18 | $109.39 | $109.44 | $108.69 | $108.79 | $103.31 | 496,037 |
| 2016-11-17 | $109.63 | $109.77 | $109.22 | $109.27 | $103.76 | 99,845 |
| 2016-11-16 | $109.40 | $109.90 | $109.35 | $109.62 | $104.10 | 92,882 |
| 2016-11-15 | $109.42 | $109.78 | $109.37 | $109.63 | $104.11 | 117,976 |
| 2016-11-14 | $108.73 | $109.50 | $108.73 | $109.10 | $103.60 | 223,245 |
| 2016-11-11 | $110.03 | $110.03 | $109.56 | $109.59 | $104.07 | 39,333 |
| 2016-11-10 | $110.27 | $110.55 | $110.04 | $110.04 | $104.50 | 39,342 |
| 2016-11-09 | $110.90 | $111.23 | $110.31 | $110.43 | $104.87 | 43,592 |
| 2016-11-08 | $112.26 | $112.26 | $111.70 | $111.76 | $106.13 | 42,607 |
| 2016-11-07 | $111.99 | $112.07 | $111.79 | $112.05 | $106.40 | 115,384 |
| 2016-11-04 | $111.85 | $112.21 | $111.85 | $112.10 | $106.45 | 188,624 |
| 2016-11-03 | $111.64 | $111.92 | $111.64 | $111.86 | $106.22 | 68,453 |
| 2016-11-02 | $112.08 | $112.13 | $111.80 | $112.02 | $106.38 | 57,838 |
| 2016-11-01 | $111.75 | $111.99 | $111.62 | $111.84 | $106.20 | 45,998 |
| 2016-10-31 | $112.25 | $112.43 | $112.17 | $112.30 | $106.38 | 114,979 |
| 2016-10-28 | $112.17 | $112.32 | $112.06 | $112.18 | $106.26 | 26,589 |
| 2016-10-27 | $112.51 | $112.51 | $112.06 | $112.30 | $106.38 | 27,267 |
| 2016-10-26 | $112.88 | $112.88 | $112.61 | $112.75 | $106.80 | 33,309 |
| 2016-10-25 | $112.95 | $113.16 | $112.90 | $112.95 | $106.99 | 55,796 |
| 2016-10-24 | $113.11 | $113.33 | $112.88 | $113.05 | $107.09 | 35,357 |
| 2016-10-21 | $113.28 | $113.28 | $113.06 | $113.20 | $107.22 | 48,898 |
| 2016-10-20 | $113.27 | $113.33 | $113.05 | $113.08 | $107.12 | 79,525 |
| 2016-10-19 | $112.94 | $113.28 | $112.94 | $113.27 | $107.30 | 58,925 |
| 2016-10-18 | $112.61 | $113.05 | $112.61 | $113.02 | $107.06 | 48,119 |
| 2016-10-17 | $112.89 | $112.92 | $112.74 | $112.74 | $106.79 | 23,062 |
| 2016-10-14 | $112.74 | $112.99 | $112.59 | $112.65 | $106.71 | 61,724 |
| 2016-10-13 | $112.81 | $113.05 | $112.78 | $112.90 | $106.94 | 19,315 |
| 2016-10-12 | $112.68 | $112.81 | $112.46 | $112.72 | $106.77 | 108,784 |
| 2016-10-11 | $112.74 | $112.87 | $112.54 | $112.60 | $106.66 | 177,250 |
| 2016-10-10 | $112.88 | $112.94 | $112.58 | $112.91 | $106.95 | 32,338 |
| 2016-10-07 | $112.97 | $113.03 | $112.63 | $112.90 | $106.94 | 99,115 |
| 2016-10-06 | $112.69 | $112.93 | $112.60 | $112.85 | $106.90 | 70,957 |
| 2016-10-05 | $112.92 | $112.97 | $112.66 | $112.79 | $106.84 | 96,289 |
| 2016-10-04 | $113.08 | $113.29 | $112.84 | $112.91 | $106.95 | 69,391 |
| 2016-10-03 | $113.55 | $113.62 | $113.24 | $113.35 | $107.37 | 140,124 |
| 2016-09-30 | $113.95 | $114.07 | $113.67 | $113.81 | $107.53 | 29,610 |
| 2016-09-29 | $113.92 | $114.08 | $113.86 | $113.98 | $107.69 | 195,977 |
| 2016-09-28 | $114.13 | $114.15 | $113.85 | $114.06 | $107.77 | 179,735 |
| 2016-09-27 | $113.93 | $114.06 | $113.78 | $113.94 | $107.65 | 73,225 |
| 2016-09-26 | $113.77 | $113.88 | $113.62 | $113.86 | $107.58 | 69,191 |
| 2016-09-23 | $113.55 | $113.74 | $113.49 | $113.67 | $107.40 | 1,493,495 |
| 2016-09-22 | $113.41 | $113.81 | $113.41 | $113.68 | $107.41 | 38,284 |
| 2016-09-21 | $112.76 | $113.30 | $112.71 | $113.16 | $106.92 | 36,177 |
| 2016-09-20 | $112.87 | $113.14 | $112.82 | $112.84 | $106.61 | 52,619 |
| 2016-09-19 | $112.77 | $112.93 | $112.67 | $112.68 | $106.46 | 14,506 |
| 2016-09-16 | $112.71 | $112.82 | $112.57 | $112.68 | $106.46 | 19,116 |
| 2016-09-15 | $112.55 | $112.71 | $112.44 | $112.69 | $106.47 | 21,841 |
| 2016-09-14 | $112.52 | $112.80 | $112.51 | $112.57 | $106.36 | 150,035 |
| 2016-09-13 | $112.80 | $112.96 | $112.19 | $112.60 | $106.39 | 99,748 |
| 2016-09-12 | $112.78 | $113.09 | $112.65 | $112.94 | $106.71 | 29,200 |
| 2016-09-09 | $113.25 | $113.25 | $112.81 | $112.97 | $106.74 | 36,774 |
| 2016-09-08 | $114.10 | $114.16 | $113.50 | $113.64 | $107.37 | 25,031 |
| 2016-09-07 | $114.22 | $114.37 | $114.15 | $114.17 | $107.87 | 21,689 |
| 2016-09-06 | $113.94 | $114.33 | $113.86 | $114.17 | $107.87 | 152,056 |
| 2016-09-02 | $114.05 | $114.09 | $113.67 | $113.93 | $107.64 | 21,151 |
| 2016-09-01 | $113.90 | $114.24 | $113.80 | $114.10 | $107.81 | 16,007 |
| 2016-08-31 | $114.46 | $114.49 | $114.23 | $114.33 | $107.75 | 30,581 |
| 2016-08-30 | $114.44 | $114.57 | $114.29 | $114.44 | $107.85 | 25,053 |
| 2016-08-29 | $114.34 | $114.62 | $114.28 | $114.56 | $107.97 | 16,636 |
| 2016-08-26 | $114.45 | $114.75 | $113.93 | $113.99 | $107.43 | 30,506 |
| 2016-08-25 | $114.26 | $114.50 | $114.23 | $114.30 | $107.72 | 15,773 |
| 2016-08-24 | $114.61 | $114.61 | $114.31 | $114.37 | $107.79 | 116,594 |
| 2016-08-23 | $114.39 | $114.59 | $114.37 | $114.41 | $107.83 | 31,165 |
| 2016-08-22 | $114.36 | $114.42 | $114.17 | $114.38 | $107.80 | 29,902 |
| 2016-08-19 | $114.06 | $114.23 | $113.88 | $114.00 | $107.44 | 44,309 |
| 2016-08-18 | $114.04 | $114.41 | $114.03 | $114.35 | $107.77 | 28,757 |
| 2016-08-17 | $113.97 | $114.21 | $113.84 | $114.04 | $107.48 | 19,242 |
| 2016-08-16 | $114.07 | $114.07 | $113.76 | $113.76 | $107.21 | 33,339 |
| 2016-08-15 | $114.00 | $114.16 | $113.84 | $114.06 | $107.50 | 22,265 |
| 2016-08-12 | $114.26 | $114.45 | $114.00 | $114.20 | $107.63 | 35,502 |
| 2016-08-11 | $114.18 | $114.18 | $113.68 | $113.84 | $107.29 | 25,890 |
| 2016-08-10 | $113.98 | $114.24 | $113.85 | $114.10 | $107.53 | 81,548 |
| 2016-08-09 | $113.37 | $113.83 | $113.37 | $113.82 | $107.27 | 31,154 |
| 2016-08-08 | $113.41 | $113.55 | $113.18 | $113.29 | $106.77 | 29,523 |
| 2016-08-05 | $113.79 | $113.79 | $113.28 | $113.28 | $106.76 | 26,069 |
| 2016-08-04 | $113.46 | $113.92 | $113.46 | $113.73 | $107.19 | 13,718 |
| 2016-08-03 | $113.42 | $113.45 | $113.01 | $113.19 | $106.68 | 90,251 |
| 2016-08-02 | $113.38 | $113.47 | $113.10 | $113.28 | $106.76 | 24,697 |
| 2016-08-01 | $113.65 | $113.90 | $113.52 | $113.58 | $107.04 | 22,513 |
| 2016-07-29 | $114.28 | $114.47 | $114.18 | $114.29 | $107.44 | 77,714 |
| 2016-07-28 | $114.17 | $114.28 | $113.96 | $114.13 | $107.29 | 260,223 |
| 2016-07-27 | $113.98 | $114.28 | $113.89 | $114.28 | $107.43 | 25,876 |
| 2016-07-26 | $114.09 | $114.09 | $113.66 | $113.81 | $106.99 | 26,213 |
| 2016-07-25 | $113.93 | $114.04 | $113.78 | $113.83 | $107.01 | 19,133 |
| 2016-07-22 | $113.56 | $114.09 | $113.56 | $113.82 | $107.00 | 26,270 |
| 2016-07-21 | $113.61 | $113.91 | $113.40 | $113.85 | $107.03 | 29,265 |
| 2016-07-20 | $113.53 | $113.78 | $113.49 | $113.65 | $106.84 | 42,276 |
| 2016-07-19 | $113.70 | $113.92 | $113.55 | $113.82 | $107.00 | 46,627 |
| 2016-07-18 | $113.65 | $113.79 | $113.28 | $113.58 | $106.77 | 39,913 |
| 2016-07-15 | $113.88 | $113.96 | $113.42 | $113.47 | $106.67 | 57,516 |
| 2016-07-14 | $113.61 | $114.23 | $113.61 | $114.03 | $107.20 | 147,308 |
| 2016-07-13 | $114.26 | $114.50 | $114.20 | $114.41 | $107.55 | 68,845 |
| 2016-07-12 | $114.19 | $114.31 | $113.91 | $114.13 | $107.28 | 53,185 |
| 2016-07-11 | $114.39 | $114.80 | $113.99 | $114.62 | $107.75 | 173,042 |
| 2016-07-08 | $114.20 | $114.79 | $114.20 | $114.68 | $107.81 | 15,127 |
| 2016-07-07 | $114.16 | $114.38 | $113.67 | $114.22 | $107.37 | 28,173 |
| 2016-07-06 | $115.00 | $115.00 | $113.91 | $114.17 | $107.33 | 27,476 |
| 2016-07-05 | $113.56 | $114.21 | $113.56 | $114.09 | $107.25 | 93,209 |
| 2016-07-01 | $113.59 | $113.69 | $113.24 | $113.59 | $106.78 | 114,903 |
| 2016-06-30 | $113.32 | $113.61 | $113.20 | $113.35 | $106.29 | 26,034 |
| 2016-06-29 | $113.30 | $113.47 | $113.01 | $113.05 | $106.00 | 65,478 |
| 2016-06-28 | $113.11 | $113.26 | $112.97 | $113.23 | $106.17 | 32,991 |
| 2016-06-27 | $112.80 | $113.05 | $112.69 | $112.84 | $105.81 | 48,334 |
| 2016-06-24 | $112.70 | $112.70 | $112.25 | $112.32 | $105.32 | 54,315 |
| 2016-06-23 | $111.62 | $111.89 | $111.62 | $111.75 | $104.79 | 28,690 |
| 2016-06-22 | $111.86 | $112.03 | $111.68 | $111.94 | $104.96 | 23,085 |
| 2016-06-21 | $111.88 | $112.08 | $111.71 | $111.82 | $104.85 | 86,630 |
| 2016-06-20 | $112.10 | $112.14 | $111.89 | $111.89 | $104.92 | 116,303 |
| 2016-06-17 | $112.16 | $112.28 | $112.01 | $112.07 | $105.09 | 19,255 |
| 2016-06-16 | $112.02 | $112.50 | $112.02 | $112.27 | $105.27 | 32,402 |
| 2016-06-15 | $111.96 | $112.33 | $111.96 | $112.18 | $105.19 | 18,402 |
| 2016-06-14 | $112.44 | $112.44 | $111.79 | $111.79 | $104.82 | 26,538 |
| 2016-06-13 | $112.04 | $112.15 | $111.99 | $112.05 | $105.07 | 31,194 |
| 2016-06-10 | $112.03 | $112.32 | $111.91 | $112.06 | $105.08 | 25,225 |
| 2016-06-09 | $112.00 | $112.07 | $111.82 | $111.82 | $104.85 | 17,673 |
| 2016-06-08 | $111.76 | $111.98 | $111.70 | $111.74 | $104.78 | 183,574 |
| 2016-06-07 | $111.67 | $111.88 | $111.59 | $111.67 | $104.71 | 20,417 |
| 2016-06-06 | $111.45 | $111.65 | $111.43 | $111.51 | $104.56 | 17,045 |
| 2016-06-03 | $111.76 | $111.76 | $111.44 | $111.56 | $104.61 | 59,700 |
| 2016-06-02 | $110.58 | $111.07 | $110.58 | $110.97 | $104.05 | 44,493 |
| 2016-06-01 | $110.64 | $110.83 | $110.51 | $110.75 | $103.85 | 44,173 |
| 2016-05-31 | $110.48 | $111.00 | $110.48 | $110.61 | $103.45 | 54,426 |
| 2016-05-27 | $111.05 | $111.05 | $110.70 | $110.87 | $103.69 | 11,784 |
| 2016-05-26 | $110.77 | $111.01 | $110.74 | $110.92 | $103.74 | 35,180 |
| 2016-05-25 | $110.76 | $110.79 | $110.51 | $110.64 | $103.47 | 32,754 |
| 2016-05-24 | $110.74 | $110.78 | $110.49 | $110.59 | $103.43 | 72,861 |
| 2016-05-23 | $110.68 | $110.79 | $110.50 | $110.59 | $103.43 | 94,440 |
| 2016-05-20 | $110.69 | $110.91 | $110.60 | $110.67 | $103.50 | 72,157 |
| 2016-05-19 | $110.61 | $110.80 | $110.50 | $110.77 | $103.60 | 28,461 |
| 2016-05-18 | $110.97 | $110.99 | $110.35 | $110.50 | $103.34 | 95,187 |
| 2016-05-17 | $111.29 | $111.44 | $111.10 | $111.15 | $103.95 | 45,571 |
| 2016-05-16 | $111.40 | $111.40 | $111.19 | $111.19 | $103.99 | 24,954 |
| 2016-05-13 | $111.37 | $111.56 | $111.20 | $111.47 | $104.25 | 22,791 |
| 2016-05-12 | $111.27 | $111.42 | $111.16 | $111.23 | $104.03 | 65,246 |
| 2016-05-11 | $111.43 | $111.77 | $111.30 | $111.30 | $104.09 | 294,135 |
| 2016-05-10 | $111.43 | $111.46 | $111.33 | $111.43 | $104.21 | 72,524 |
| 2016-05-09 | $111.35 | $111.46 | $111.20 | $111.38 | $104.17 | 60,101 |
| 2016-05-06 | $111.32 | $111.40 | $111.19 | $111.26 | $104.05 | 159,125 |
| 2016-05-05 | $111.30 | $111.46 | $111.08 | $111.39 | $104.18 | 34,069 |
| 2016-05-04 | $111.21 | $111.32 | $111.08 | $111.24 | $104.04 | 44,944 |
| 2016-05-03 | $111.32 | $111.33 | $111.13 | $111.22 | $104.02 | 46,341 |
| 2016-05-02 | $111.08 | $111.12 | $110.84 | $110.98 | $103.79 | 41,605 |
| 2016-04-29 | $111.21 | $111.39 | $110.99 | $111.10 | $103.64 | 22,389 |
| 2016-04-28 | $110.94 | $111.37 | $110.94 | $111.14 | $103.67 | 191,163 |
| 2016-04-27 | $110.82 | $111.30 | $110.79 | $111.27 | $103.79 | 20,799 |
| 2016-04-26 | $110.88 | $110.89 | $110.66 | $110.69 | $103.25 | 47,841 |
| 2016-04-25 | $110.89 | $111.08 | $110.75 | $110.77 | $103.33 | 18,972 |
| 2016-04-22 | $111.12 | $111.14 | $110.97 | $111.08 | $103.62 | 123,740 |
| 2016-04-21 | $110.71 | $110.99 | $110.61 | $110.99 | $103.53 | 14,700 |
| 2016-04-20 | $111.38 | $111.66 | $110.94 | $110.99 | $103.53 | 122,256 |
| 2016-04-19 | $110.91 | $111.31 | $110.91 | $111.26 | $103.78 | 28,113 |
| 2016-04-18 | $110.88 | $111.06 | $110.48 | $110.97 | $103.51 | 45,950 |
| 2016-04-15 | $110.72 | $111.06 | $110.61 | $111.05 | $103.59 | 69,039 |
| 2016-04-14 | $110.76 | $110.76 | $110.49 | $110.62 | $103.19 | 20,740 |
| 2016-04-13 | $110.51 | $110.70 | $110.46 | $110.65 | $103.22 | 50,434 |
| 2016-04-12 | $110.54 | $110.54 | $110.33 | $110.37 | $102.95 | 57,050 |
| 2016-04-11 | $110.60 | $110.74 | $110.39 | $110.68 | $103.24 | 36,854 |
| 2016-04-08 | $110.86 | $110.88 | $110.62 | $110.62 | $103.19 | 96,486 |
| 2016-04-07 | $110.92 | $110.97 | $110.74 | $110.84 | $103.39 | 198,773 |
| 2016-04-06 | $110.57 | $110.64 | $110.46 | $110.62 | $103.19 | 158,100 |
| 2016-04-05 | $110.62 | $110.68 | $110.38 | $110.63 | $103.20 | 434,240 |
| 2016-04-04 | $110.22 | $110.35 | $110.11 | $110.22 | $102.81 | 107,967 |
| 2016-04-01 | $110.10 | $110.26 | $109.73 | $110.19 | $102.79 | 44,947 |
| 2016-03-31 | $109.94 | $110.45 | $109.83 | $110.00 | $102.34 | 135,311 |
| 2016-03-30 | $109.72 | $110.00 | $109.72 | $109.86 | $102.21 | 31,381 |
| 2016-03-29 | $109.60 | $110.00 | $109.49 | $109.98 | $102.32 | 127,326 |
| 2016-03-28 | $109.45 | $109.66 | $109.39 | $109.44 | $101.81 | 87,016 |
| 2016-03-24 | $109.65 | $109.66 | $109.31 | $109.41 | $101.79 | 14,552 |
| 2016-03-23 | $109.22 | $109.50 | $109.07 | $109.44 | $101.81 | 36,401 |
| 2016-03-22 | $109.26 | $109.26 | $108.82 | $108.94 | $101.35 | 28,853 |
| 2016-03-21 | $109.08 | $109.43 | $109.08 | $109.16 | $101.55 | 17,934 |
| 2016-03-18 | $109.10 | $109.33 | $109.10 | $109.24 | $101.63 | 26,579 |
| 2016-03-17 | $108.73 | $109.25 | $108.73 | $108.96 | $101.37 | 24,145 |
| 2016-03-16 | $108.26 | $108.80 | $108.12 | $108.80 | $101.22 | 70,166 |
| 2016-03-15 | $108.45 | $108.47 | $108.17 | $108.29 | $100.74 | 54,616 |
| 2016-03-14 | $108.11 | $108.34 | $107.97 | $108.30 | $100.75 | 52,722 |
| 2016-03-11 | $108.16 | $108.27 | $107.99 | $108.09 | $100.56 | 25,405 |
| 2016-03-10 | $108.17 | $108.37 | $107.73 | $107.98 | $100.46 | 43,015 |
| 2016-03-09 | $108.06 | $108.20 | $107.93 | $107.97 | $100.45 | 339,485 |
| 2016-03-08 | $108.52 | $108.52 | $108.02 | $108.02 | $100.49 | 150,627 |
| 2016-03-07 | $107.57 | $107.78 | $107.49 | $107.78 | $100.27 | 42,525 |
| 2016-03-04 | $107.59 | $107.72 | $107.36 | $107.70 | $100.20 | 26,761 |
| 2016-03-03 | $107.34 | $107.76 | $107.31 | $107.76 | $100.25 | 51,759 |
| 2016-03-02 | $106.92 | $107.30 | $106.80 | $107.24 | $99.77 | 128,494 |
| 2016-03-01 | $107.37 | $107.67 | $106.90 | $107.06 | $99.60 | 124,201 |
| 2016-02-29 | $107.45 | $107.85 | $107.39 | $107.64 | $99.87 | 23,274 |
| 2016-02-26 | $107.40 | $107.64 | $107.38 | $107.64 | $99.87 | 11,512 |
| 2016-02-25 | $107.28 | $107.72 | $107.28 | $107.64 | $99.87 | 1,084,927 |
| 2016-02-24 | $107.64 | $107.74 | $107.34 | $107.40 | $99.64 | 33,601 |
| 2016-02-23 | $107.09 | $107.52 | $106.94 | $107.34 | $99.59 | 46,358 |
| 2016-02-22 | $107.32 | $107.32 | $106.99 | $107.20 | $99.46 | 21,075 |
| 2016-02-19 | $106.92 | $107.13 | $106.89 | $107.01 | $99.28 | 20,954 |
| 2016-02-18 | $106.81 | $107.19 | $106.77 | $107.19 | $99.45 | 39,807 |
| 2016-02-17 | $106.52 | $106.70 | $106.33 | $106.70 | $98.99 | 34,772 |
| 2016-02-16 | $106.70 | $106.83 | $106.52 | $106.61 | $98.91 | 25,727 |
| 2016-02-12 | $106.84 | $107.15 | $106.75 | $106.99 | $99.26 | 61,177 |
| 2016-02-11 | $107.39 | $107.58 | $107.06 | $107.31 | $99.56 | 35,302 |
| 2016-02-10 | $107.05 | $107.18 | $106.97 | $107.06 | $99.33 | 11,648 |
| 2016-02-09 | $107.03 | $107.18 | $106.88 | $106.89 | $99.17 | 42,926 |
| 2016-02-08 | $106.97 | $107.20 | $106.75 | $107.18 | $99.44 | 12,875 |
| 2016-02-05 | $106.64 | $106.98 | $106.36 | $106.56 | $98.86 | 28,098 |
| 2016-02-04 | $106.74 | $106.75 | $106.51 | $106.64 | $98.94 | 86,090 |
| 2016-02-03 | $106.85 | $107.01 | $106.46 | $106.46 | $98.77 | 127,351 |
| 2016-02-02 | $106.77 | $106.83 | $106.52 | $106.70 | $98.99 | 40,814 |
| 2016-02-01 | $106.94 | $106.94 | $106.27 | $106.44 | $98.75 | 75,799 |
| 2016-01-29 | $107.11 | $107.11 | $106.81 | $106.93 | $98.95 | 74,714 |
| 2016-01-28 | $106.47 | $106.77 | $106.47 | $106.63 | $98.68 | 77,695 |
| 2016-01-27 | $106.38 | $106.49 | $106.25 | $106.46 | $98.52 | 17,050 |
| 2016-01-26 | $106.60 | $106.67 | $106.41 | $106.58 | $98.63 | 20,500 |
| 2016-01-25 | $106.64 | $106.64 | $106.23 | $106.24 | $98.32 | 200,657 |
| 2016-01-22 | $105.80 | $106.53 | $105.80 | $106.23 | $98.31 | 60,202 |
| 2016-01-21 | $106.17 | $106.52 | $106.04 | $106.10 | $98.19 | 68,684 |
| 2016-01-20 | $106.74 | $107.15 | $106.35 | $106.38 | $98.45 | 74,608 |
| 2016-01-19 | $106.66 | $106.89 | $106.37 | $106.43 | $98.49 | 151,510 |
| 2016-01-15 | $106.85 | $107.21 | $106.38 | $106.51 | $98.57 | 31,684 |
| 2016-01-14 | $106.95 | $106.97 | $106.47 | $106.52 | $98.57 | 70,536 |
| 2016-01-13 | $106.50 | $107.14 | $106.17 | $107.04 | $99.06 | 40,594 |
| 2016-01-12 | $106.96 | $107.12 | $106.69 | $106.69 | $98.73 | 157,123 |
| 2016-01-11 | $106.89 | $107.08 | $106.83 | $106.86 | $98.89 | 19,133 |
| 2016-01-08 | $106.95 | $107.21 | $106.85 | $107.17 | $99.18 | 46,933 |
| 2016-01-07 | $106.91 | $107.02 | $106.68 | $107.02 | $99.04 | 28,824 |
| 2016-01-06 | $107.02 | $107.13 | $106.87 | $106.90 | $98.93 | 124,235 |
| 2016-01-05 | $106.69 | $106.98 | $106.68 | $106.79 | $98.82 | 29,557 |
| 2016-01-04 | $106.83 | $106.90 | $106.59 | $106.68 | $98.72 | 38,224 |
| 2015-12-31 | $106.65 | $106.81 | $106.63 | $106.71 | $98.75 | 30,426 |
| 2015-12-30 | $106.35 | $106.65 | $106.33 | $106.54 | $98.59 | 33,978 |
| 2015-12-29 | $107.03 | $107.03 | $106.41 | $106.56 | $98.61 | 88,878 |
| 2015-12-28 | $106.90 | $107.10 | $106.80 | $106.95 | $98.97 | 15,176 |
| 2015-12-24 | $106.80 | $107.00 | $106.79 | $106.92 | $98.95 | 26,892 |
| 2015-12-23 | $107.02 | $107.18 | $106.91 | $107.16 | $98.84 | 38,452 |
| 2015-12-22 | $107.28 | $107.37 | $107.05 | $107.09 | $98.78 | 192,162 |
| 2015-12-21 | $107.48 | $107.58 | $107.27 | $107.43 | $99.09 | 22,423 |
| 2015-12-18 | $107.30 | $107.50 | $107.11 | $107.33 | $99.00 | 30,611 |
| 2015-12-17 | $107.11 | $107.41 | $106.90 | $107.28 | $98.95 | 33,563 |
| 2015-12-16 | $107.19 | $107.19 | $106.76 | $106.85 | $98.56 | 62,484 |
| 2015-12-15 | $107.20 | $107.51 | $106.98 | $106.98 | $98.68 | 230,778 |
| 2015-12-14 | $107.77 | $107.88 | $107.30 | $107.48 | $99.14 | 33,349 |
| 2015-12-11 | $108.05 | $108.17 | $107.75 | $108.07 | $99.68 | 50,568 |
| 2015-12-10 | $107.97 | $108.01 | $107.71 | $107.71 | $99.35 | 110,553 |
| 2015-12-09 | $107.58 | $108.04 | $107.58 | $107.89 | $99.52 | 43,691 |
| 2015-12-08 | $107.94 | $108.18 | $107.69 | $107.75 | $99.39 | 30,540 |
| 2015-12-07 | $107.68 | $108.16 | $107.68 | $107.91 | $99.54 | 43,430 |
| 2015-12-04 | $107.76 | $107.94 | $107.46 | $107.63 | $99.28 | 152,296 |
| 2015-12-03 | $107.95 | $107.95 | $107.17 | $107.38 | $99.05 | 44,842 |
| 2015-12-02 | $108.14 | $108.48 | $108.08 | $108.45 | $100.03 | 76,211 |
| 2015-12-01 | $108.01 | $108.45 | $107.70 | $108.45 | $100.03 | 76,464 |
| 2015-11-30 | $108.04 | $108.22 | $108.02 | $108.13 | $99.47 | 156,981 |
| 2015-11-27 | $108.27 | $108.27 | $108.10 | $108.13 | $99.47 | 9,352 |
| 2015-11-25 | $108.08 | $108.22 | $107.96 | $108.10 | $99.45 | 14,681 |
| 2015-11-24 | $108.02 | $108.13 | $107.88 | $108.07 | $99.42 | 39,710 |
| 2015-11-23 | $107.77 | $107.96 | $107.70 | $107.88 | $99.24 | 24,869 |
| 2015-11-20 | $108.10 | $108.10 | $107.71 | $107.89 | $99.25 | 9,818 |
| 2015-11-19 | $108.21 | $108.21 | $107.80 | $107.93 | $99.29 | 25,992 |
| 2015-11-18 | $107.64 | $107.83 | $107.49 | $107.65 | $99.03 | 73,162 |
| 2015-11-17 | $107.32 | $107.85 | $107.32 | $107.64 | $99.02 | 34,211 |
| 2015-11-16 | $107.65 | $107.71 | $107.47 | $107.50 | $98.89 | 50,680 |
| 2015-11-13 | $107.34 | $107.72 | $107.34 | $107.63 | $99.01 | 8,463 |
| 2015-11-12 | $107.46 | $107.64 | $107.28 | $107.28 | $98.69 | 18,016 |
| 2015-11-11 | $107.62 | $107.62 | $107.22 | $107.42 | $98.82 | 26,866 |
| 2015-11-10 | $107.17 | $107.57 | $107.17 | $107.36 | $98.76 | 25,322 |
| 2015-11-09 | $107.11 | $107.28 | $106.90 | $107.18 | $98.60 | 64,256 |
| 2015-11-06 | $107.47 | $107.47 | $107.12 | $107.29 | $98.70 | 26,523 |
| 2015-11-05 | $108.04 | $108.17 | $107.76 | $107.93 | $99.29 | 40,282 |
| 2015-11-04 | $108.28 | $108.37 | $107.79 | $107.86 | $99.23 | 114,023 |
| 2015-11-03 | $108.31 | $108.31 | $108.04 | $108.19 | $99.53 | 21,578 |
| 2015-11-02 | $108.43 | $108.45 | $108.10 | $108.21 | $99.55 | 42,422 |
| 2015-10-30 | $108.43 | $108.92 | $108.43 | $108.85 | $99.87 | 196,719 |
| 2015-10-29 | $108.80 | $108.82 | $108.35 | $108.38 | $99.44 | 19,822 |
| 2015-10-28 | $109.39 | $109.39 | $108.88 | $108.97 | $99.98 | 31,492 |
| 2015-10-27 | $109.54 | $109.60 | $109.28 | $109.28 | $100.26 | 13,677 |
| 2015-10-26 | $109.40 | $109.42 | $109.24 | $109.33 | $100.31 | 32,491 |
| 2015-10-23 | $109.20 | $109.31 | $109.14 | $109.16 | $100.15 | 48,404 |
| 2015-10-22 | $109.36 | $109.54 | $109.14 | $109.34 | $100.32 | 29,810 |
| 2015-10-21 | $109.07 | $109.29 | $109.04 | $109.17 | $100.17 | 10,105 |
| 2015-10-20 | $109.00 | $109.00 | $108.75 | $108.86 | $99.88 | 14,479 |
| 2015-10-19 | $109.08 | $109.13 | $108.76 | $109.12 | $100.12 | 10,796 |
| 2015-10-16 | $109.03 | $109.19 | $109.01 | $109.01 | $100.02 | 23,432 |
| 2015-10-15 | $109.20 | $109.26 | $108.94 | $108.98 | $99.99 | 16,027 |
| 2015-10-14 | $109.01 | $109.31 | $108.91 | $109.21 | $100.20 | 21,285 |
| 2015-10-13 | $109.00 | $109.00 | $108.65 | $108.83 | $99.85 | 51,187 |
| 2015-10-12 | $108.74 | $109.00 | $108.74 | $108.90 | $99.91 | 13,804 |
| 2015-10-09 | $108.44 | $108.74 | $108.44 | $108.56 | $99.60 | 35,368 |
| 2015-10-08 | $108.65 | $108.96 | $108.42 | $108.68 | $99.71 | 57,463 |
| 2015-10-07 | $108.79 | $108.92 | $108.63 | $108.86 | $99.88 | 126,421 |
| 2015-10-06 | $108.64 | $108.77 | $108.57 | $108.59 | $99.63 | 230,206 |
| 2015-10-05 | $108.67 | $108.79 | $108.26 | $108.79 | $99.81 | 390,325 |
| 2015-10-02 | $108.67 | $108.84 | $108.58 | $108.75 | $99.78 | 50,464 |
| 2015-10-01 | $108.08 | $108.45 | $108.08 | $108.14 | $99.22 | 45,945 |
| 2015-09-30 | $108.12 | $108.48 | $108.10 | $108.46 | $99.24 | 142,531 |
| 2015-09-29 | $108.30 | $108.47 | $108.23 | $108.36 | $99.15 | 29,051 |
| 2015-09-28 | $108.16 | $108.37 | $108.06 | $108.34 | $99.12 | 139,495 |
| 2015-09-25 | $108.19 | $108.27 | $107.97 | $108.06 | $98.87 | 27,650 |
| 2015-09-24 | $108.45 | $108.56 | $108.24 | $108.27 | $99.06 | 31,063 |
| 2015-09-23 | $108.39 | $108.39 | $108.09 | $108.24 | $99.04 | 10,864 |
| 2015-09-22 | $108.40 | $108.54 | $108.14 | $108.26 | $99.06 | 67,905 |
| 2015-09-21 | $108.42 | $108.47 | $107.96 | $108.03 | $98.84 | 25,918 |
| 2015-09-18 | $108.50 | $108.59 | $108.31 | $108.49 | $99.27 | 38,498 |
| 2015-09-17 | $107.68 | $108.40 | $107.64 | $108.21 | $99.01 | 27,534 |
| 2015-09-16 | $107.52 | $107.70 | $107.46 | $107.56 | $98.41 | 18,249 |
| 2015-09-15 | $107.90 | $107.90 | $107.42 | $107.43 | $98.30 | 16,296 |
| 2015-09-14 | $108.15 | $108.21 | $108.01 | $108.17 | $98.97 | 12,886 |
| 2015-09-11 | $108.19 | $108.43 | $108.00 | $108.00 | $98.82 | 50,424 |
| 2015-09-10 | $108.08 | $108.12 | $107.92 | $108.08 | $98.89 | 30,657 |
| 2015-09-09 | $107.89 | $108.45 | $107.79 | $108.29 | $99.08 | 31,966 |
| 2015-09-08 | $108.24 | $108.39 | $108.06 | $108.11 | $98.92 | 29,998 |
| 2015-09-04 | $108.44 | $108.71 | $108.15 | $108.49 | $99.27 | 27,100 |
iShares Broad USD Investment Grade Corporate Bond ETF (CRED) News Headlines
Recent iShares Broad USD Investment Grade Corporate Bond ETF (CRED) News
Similar Companies to iShares Broad USD Investment Grade Corporate Bond ETF (CRED) 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 | -- | -- | -- |