ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF (IBCC) Exchange: NYSE ARCA
Data as of May 2, 2024
$24.60 ($-0.01) -0.04%
ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF - Daily Information
Click for more stock information on ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $24.59 |
| Previous Close | $24.60 |
| High | $24.60 |
| Low | $24.59 |
| Adjusted Open | $24.59 |
| Previous Adjusted Close | $24.60 |
| Adjusted High | $24.60 |
| Adjusted Low | $24.59 |
Invest in ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF (IBCC)
Historical Stock Data for ISHARES IBONDS MAR 2018 TERM CORPORATE EXFINANCIALS ETF (IBCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-15 | $24.59 | $24.60 | $24.59 | $24.60 | $24.60 | 1,154 |
| 2018-03-14 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 1 |
| 2018-03-13 | $24.61 | $24.65 | $24.61 | $24.61 | $24.61 | 1,600 |
| 2018-03-12 | $24.59 | $24.62 | $24.59 | $24.59 | $24.59 | 1,310 |
| 2018-03-09 | $24.63 | $24.63 | $24.59 | $24.59 | $24.59 | 2,123 |
| 2018-03-08 | $24.59 | $24.60 | $24.58 | $24.60 | $24.60 | 11,268 |
| 2018-03-07 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 10 |
| 2018-03-06 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 200 |
| 2018-03-05 | $24.59 | $24.59 | $24.58 | $24.58 | $24.58 | 2,820 |
| 2018-03-02 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 2,501 |
| 2018-03-01 | $24.58 | $24.60 | $24.58 | $24.58 | $24.58 | 5,033 |
| 2018-02-28 | $24.60 | $24.62 | $24.60 | $24.62 | $24.59 | 4,488 |
| 2018-02-27 | $24.64 | $24.65 | $24.63 | $24.63 | $24.60 | 1,245 |
| 2018-02-26 | $24.63 | $24.64 | $24.62 | $24.63 | $24.60 | 3,248 |
| 2018-02-23 | $24.61 | $24.64 | $24.61 | $24.63 | $24.60 | 2,337 |
| 2018-02-22 | $24.62 | $24.62 | $24.62 | $24.62 | $24.59 | 4,869 |
| 2018-02-21 | $24.65 | $24.65 | $24.62 | $24.62 | $24.59 | 10,516 |
| 2018-02-20 | $24.63 | $24.64 | $24.63 | $24.64 | $24.61 | 3,440 |
| 2018-02-16 | $24.62 | $24.62 | $24.62 | $24.62 | $24.59 | 1,733 |
| 2018-02-15 | $24.61 | $24.63 | $24.61 | $24.63 | $24.60 | 1,762 |
| 2018-02-14 | $24.62 | $24.62 | $24.61 | $24.61 | $24.58 | 614 |
| 2018-02-13 | $24.63 | $24.63 | $24.62 | $24.62 | $24.59 | 1,175 |
| 2018-02-12 | $24.63 | $24.63 | $24.63 | $24.63 | $24.60 | 2 |
| 2018-02-09 | $24.60 | $24.63 | $24.60 | $24.63 | $24.60 | 3,216 |
| 2018-02-08 | $24.62 | $24.64 | $24.62 | $24.63 | $24.60 | 213,804 |
| 2018-02-07 | $24.59 | $24.59 | $24.59 | $24.59 | $24.56 | 247 |
| 2018-02-06 | $24.58 | $24.63 | $24.58 | $24.63 | $24.60 | 10,090 |
| 2018-02-05 | $24.58 | $24.61 | $24.57 | $24.61 | $24.59 | 5,002 |
| 2018-02-02 | $24.57 | $24.63 | $24.57 | $24.60 | $24.57 | 16,090 |
| 2018-02-01 | $24.61 | $24.63 | $24.60 | $24.60 | $24.57 | 784 |
| 2018-01-31 | $24.62 | $24.64 | $24.62 | $24.63 | $24.58 | 4,857 |
| 2018-01-30 | $24.64 | $24.64 | $24.62 | $24.64 | $24.59 | 7,983 |
| 2018-01-29 | $24.61 | $24.64 | $24.60 | $24.61 | $24.56 | 14,688 |
| 2018-01-26 | $24.71 | $24.71 | $24.63 | $24.66 | $24.61 | 2,247 |
| 2018-01-25 | $24.69 | $24.69 | $24.59 | $24.65 | $24.60 | 10,879 |
| 2018-01-24 | $24.64 | $24.64 | $24.63 | $24.63 | $24.58 | 309 |
| 2018-01-23 | $24.60 | $24.63 | $24.60 | $24.62 | $24.57 | 7,330 |
| 2018-01-22 | $24.62 | $24.63 | $24.62 | $24.62 | $24.57 | 1,000 |
| 2018-01-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.55 | 315 |
| 2018-01-18 | $24.59 | $24.59 | $24.59 | $24.59 | $24.54 | 200 |
| 2018-01-17 | $24.61 | $24.61 | $24.59 | $24.59 | $24.54 | 1,149 |
| 2018-01-16 | $24.60 | $24.62 | $24.60 | $24.62 | $24.57 | 750 |
| 2018-01-12 | $24.63 | $24.63 | $24.62 | $24.62 | $24.57 | 2,717 |
| 2018-01-11 | $24.61 | $24.63 | $24.61 | $24.63 | $24.58 | 3,029 |
| 2018-01-10 | $24.59 | $24.64 | $24.59 | $24.59 | $24.54 | 1,801 |
| 2018-01-09 | $24.61 | $24.61 | $24.57 | $24.61 | $24.56 | 21,894 |
| 2018-01-08 | $24.63 | $24.63 | $24.61 | $24.61 | $24.55 | 2,374 |
| 2018-01-05 | $24.59 | $24.59 | $24.59 | $24.59 | $24.54 | 1 |
| 2018-01-04 | $24.60 | $24.60 | $24.57 | $24.59 | $24.54 | 5,672 |
| 2018-01-03 | $24.59 | $24.59 | $24.58 | $24.58 | $24.53 | 6,237 |
| 2018-01-02 | $24.61 | $24.61 | $24.60 | $24.60 | $24.55 | 2,004 |
| 2017-12-29 | $24.59 | $24.62 | $24.59 | $24.61 | $24.56 | 2,713 |
| 2017-12-28 | $24.57 | $24.58 | $24.56 | $24.58 | $24.52 | 3,947 |
| 2017-12-27 | $24.59 | $24.59 | $24.56 | $24.59 | $24.53 | 9,795 |
| 2017-12-26 | $24.57 | $24.61 | $24.56 | $24.59 | $24.54 | 8,506 |
| 2017-12-22 | $24.58 | $24.58 | $24.58 | $24.58 | $24.53 | 2,876 |
| 2017-12-21 | $24.60 | $24.60 | $24.59 | $24.60 | $24.54 | 403 |
| 2017-12-20 | $24.59 | $24.63 | $24.59 | $24.60 | $24.53 | 3,004 |
| 2017-12-19 | $24.60 | $24.64 | $24.59 | $24.59 | $24.52 | 1,574 |
| 2017-12-18 | $24.61 | $24.63 | $24.58 | $24.63 | $24.56 | 2,467 |
| 2017-12-15 | $24.58 | $24.60 | $24.58 | $24.60 | $24.53 | 1,041 |
| 2017-12-14 | $24.60 | $24.60 | $24.59 | $24.59 | $24.52 | 771 |
| 2017-12-13 | $24.60 | $24.62 | $24.58 | $24.60 | $24.52 | 3,363 |
| 2017-12-12 | $24.60 | $24.60 | $24.57 | $24.60 | $24.53 | 1,142 |
| 2017-12-11 | $24.60 | $24.60 | $24.60 | $24.60 | $24.52 | 829 |
| 2017-12-08 | $24.60 | $24.60 | $24.57 | $24.57 | $24.50 | 998 |
| 2017-12-07 | $24.58 | $24.59 | $24.55 | $24.59 | $24.52 | 9,243 |
| 2017-12-06 | $24.57 | $24.60 | $24.57 | $24.58 | $24.50 | 903 |
| 2017-12-05 | $24.59 | $24.63 | $24.59 | $24.62 | $24.54 | 3,501 |
| 2017-12-04 | $24.59 | $24.59 | $24.59 | $24.59 | $24.51 | 999 |
| 2017-12-01 | $24.57 | $24.60 | $24.56 | $24.57 | $24.50 | 13,165 |
| 2017-11-30 | $24.60 | $24.66 | $24.59 | $24.63 | $24.53 | 19,218 |
| 2017-11-29 | $24.60 | $24.62 | $24.60 | $24.62 | $24.52 | 1,195 |
| 2017-11-28 | $24.61 | $24.62 | $24.61 | $24.62 | $24.52 | 8,375 |
| 2017-11-27 | $24.67 | $24.67 | $24.61 | $24.61 | $24.51 | 665 |
| 2017-11-24 | $24.61 | $24.61 | $24.60 | $24.61 | $24.51 | 2,384 |
| 2017-11-22 | $24.61 | $24.63 | $24.61 | $24.63 | $24.54 | 7,606 |
| 2017-11-21 | $24.63 | $24.64 | $24.62 | $24.64 | $24.54 | 2,460 |
| 2017-11-20 | $24.62 | $24.62 | $24.62 | $24.62 | $24.52 | 289 |
| 2017-11-17 | $24.62 | $24.62 | $24.62 | $24.62 | $24.53 | 277 |
| 2017-11-16 | $24.60 | $24.65 | $24.60 | $24.60 | $24.50 | 5,440 |
| 2017-11-15 | $24.63 | $24.65 | $24.59 | $24.60 | $24.50 | 14,606 |
| 2017-11-14 | $24.62 | $24.63 | $24.58 | $24.62 | $24.52 | 42,433 |
| 2017-11-13 | $24.61 | $24.64 | $24.61 | $24.64 | $24.54 | 1,579 |
| 2017-11-10 | $24.59 | $24.65 | $24.59 | $24.65 | $24.55 | 599 |
| 2017-11-09 | $24.59 | $24.59 | $24.59 | $24.59 | $24.49 | 5,418 |
| 2017-11-08 | $24.66 | $24.66 | $24.59 | $24.63 | $24.53 | 1,163 |
| 2017-11-07 | $24.62 | $24.66 | $24.61 | $24.66 | $24.56 | 1,249 |
| 2017-11-06 | $24.63 | $24.63 | $24.63 | $24.63 | $24.53 | 1,211 |
| 2017-11-03 | $24.60 | $24.60 | $24.59 | $24.60 | $24.50 | 924 |
| 2017-11-02 | $24.61 | $24.63 | $24.60 | $24.60 | $24.50 | 3,202 |
| 2017-11-01 | $24.66 | $24.66 | $24.60 | $24.61 | $24.51 | 8,779 |
| 2017-10-31 | $24.65 | $24.65 | $24.62 | $24.62 | $24.50 | 1,535 |
| 2017-10-30 | $24.61 | $24.66 | $24.61 | $24.62 | $24.50 | 10,434 |
| 2017-10-27 | $24.68 | $24.68 | $24.63 | $24.63 | $24.51 | 2,210 |
| 2017-10-26 | $24.63 | $24.63 | $24.62 | $24.62 | $24.50 | 4,726 |
| 2017-10-25 | $24.63 | $24.65 | $24.61 | $24.61 | $24.49 | 6,408 |
| 2017-10-24 | $24.63 | $24.63 | $24.62 | $24.62 | $24.50 | 609 |
| 2017-10-23 | $24.61 | $24.65 | $24.61 | $24.63 | $24.51 | 827 |
| 2017-10-20 | $24.67 | $24.67 | $24.62 | $24.62 | $24.49 | 14,103 |
| 2017-10-19 | $24.62 | $24.64 | $24.62 | $24.64 | $24.52 | 2,997 |
| 2017-10-18 | $24.66 | $24.66 | $24.61 | $24.61 | $24.49 | 9,521 |
| 2017-10-17 | $24.64 | $24.66 | $24.62 | $24.65 | $24.53 | 2,426 |
| 2017-10-16 | $24.60 | $24.62 | $24.60 | $24.62 | $24.50 | 8,922 |
| 2017-10-13 | $24.65 | $24.65 | $24.63 | $24.64 | $24.52 | 1,135 |
| 2017-10-12 | $24.59 | $24.63 | $24.59 | $24.61 | $24.49 | 7,077 |
| 2017-10-11 | $24.61 | $24.61 | $24.59 | $24.60 | $24.48 | 9,280 |
| 2017-10-10 | $24.63 | $24.64 | $24.60 | $24.60 | $24.48 | 8,417 |
| 2017-10-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.48 | 298 |
| 2017-10-06 | $24.61 | $24.61 | $24.61 | $24.61 | $24.48 | 470 |
| 2017-10-05 | $24.64 | $24.64 | $24.61 | $24.61 | $24.48 | 291 |
| 2017-10-04 | $24.60 | $24.64 | $24.60 | $24.61 | $24.49 | 6,787 |
| 2017-10-03 | $24.61 | $24.63 | $24.61 | $24.61 | $24.49 | 5,319 |
| 2017-10-02 | $24.59 | $24.61 | $24.59 | $24.61 | $24.49 | 2,208 |
| 2017-09-29 | $24.63 | $24.64 | $24.63 | $24.64 | $24.49 | 6,658 |
| 2017-09-28 | $24.64 | $24.65 | $24.62 | $24.63 | $24.48 | 144,635 |
| 2017-09-27 | $24.61 | $24.65 | $24.61 | $24.61 | $24.47 | 3,504 |
| 2017-09-26 | $24.62 | $24.63 | $24.62 | $24.63 | $24.49 | 471 |
| 2017-09-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.48 | 0 |
| 2017-09-22 | $24.65 | $24.65 | $24.61 | $24.62 | $24.48 | 2,002 |
| 2017-09-21 | $24.62 | $24.63 | $24.61 | $24.62 | $24.48 | 7,113 |
| 2017-09-20 | $24.62 | $24.62 | $24.61 | $24.62 | $24.48 | 15,762 |
| 2017-09-19 | $24.61 | $24.61 | $24.61 | $24.61 | $24.47 | 571 |
| 2017-09-18 | $24.61 | $24.63 | $24.61 | $24.61 | $24.47 | 7,281 |
| 2017-09-15 | $24.61 | $24.64 | $24.61 | $24.62 | $24.48 | 4,256 |
| 2017-09-14 | $24.61 | $24.64 | $24.61 | $24.61 | $24.47 | 2,492 |
| 2017-09-13 | $24.63 | $24.63 | $24.61 | $24.61 | $24.47 | 5,155 |
| 2017-09-12 | $24.64 | $24.64 | $24.61 | $24.61 | $24.47 | 1,411 |
| 2017-09-11 | $24.63 | $24.63 | $24.62 | $24.62 | $24.48 | 406 |
| 2017-09-08 | $24.60 | $24.63 | $24.60 | $24.63 | $24.49 | 722 |
| 2017-09-07 | $24.61 | $24.61 | $24.60 | $24.61 | $24.47 | 19,420 |
| 2017-09-06 | $24.60 | $24.62 | $24.60 | $24.60 | $24.46 | 637,545 |
| 2017-09-05 | $24.60 | $24.64 | $24.60 | $24.60 | $24.46 | 1,284 |
| 2017-09-01 | $24.60 | $24.61 | $24.60 | $24.60 | $24.46 | 4,505 |
| 2017-08-31 | $24.63 | $24.64 | $24.62 | $24.63 | $24.46 | 11,630 |
| 2017-08-30 | $24.63 | $24.70 | $24.63 | $24.64 | $24.47 | 5,834 |
| 2017-08-29 | $24.70 | $24.70 | $24.62 | $24.65 | $24.48 | 6,991 |
| 2017-08-28 | $24.63 | $24.64 | $24.62 | $24.63 | $24.46 | 18,787 |
| 2017-08-25 | $24.62 | $24.62 | $24.62 | $24.62 | $24.46 | 497 |
| 2017-08-24 | $24.61 | $24.65 | $24.61 | $24.63 | $24.46 | 4,244 |
| 2017-08-23 | $24.61 | $24.65 | $24.61 | $24.63 | $24.46 | 13,670 |
| 2017-08-22 | $24.61 | $24.65 | $24.61 | $24.62 | $24.45 | 4,556 |
| 2017-08-21 | $24.66 | $24.66 | $24.61 | $24.61 | $24.44 | 11,111 |
| 2017-08-18 | $24.61 | $24.65 | $24.61 | $24.65 | $24.48 | 513 |
| 2017-08-17 | $24.61 | $24.64 | $24.61 | $24.61 | $24.44 | 5,459 |
| 2017-08-16 | $24.66 | $24.66 | $24.62 | $24.62 | $24.45 | 15,103 |
| 2017-08-15 | $24.64 | $24.67 | $24.62 | $24.66 | $24.49 | 13,554 |
| 2017-08-14 | $24.66 | $24.67 | $24.66 | $24.66 | $24.49 | 4,586 |
| 2017-08-11 | $24.67 | $24.67 | $24.62 | $24.62 | $24.45 | 3,709 |
| 2017-08-10 | $24.62 | $24.66 | $24.62 | $24.66 | $24.49 | 3,812 |
| 2017-08-09 | $24.63 | $24.66 | $24.61 | $24.61 | $24.44 | 1,393 |
| 2017-08-08 | $24.60 | $24.67 | $24.60 | $24.62 | $24.45 | 1,766 |
| 2017-08-07 | $24.67 | $24.68 | $24.62 | $24.62 | $24.45 | 4,510 |
| 2017-08-04 | $24.68 | $24.68 | $24.68 | $24.68 | $24.51 | 4,250 |
| 2017-08-03 | $24.66 | $24.68 | $24.65 | $24.68 | $24.51 | 3,845 |
| 2017-08-02 | $24.66 | $24.67 | $24.60 | $24.61 | $24.44 | 6,382 |
| 2017-08-01 | $24.63 | $24.63 | $24.60 | $24.60 | $24.43 | 4,060 |
| 2017-07-31 | $24.64 | $24.68 | $24.63 | $24.63 | $24.44 | 3,336 |
| 2017-07-28 | $24.67 | $24.68 | $24.63 | $24.64 | $24.45 | 7,465 |
| 2017-07-27 | $24.68 | $24.68 | $24.67 | $24.67 | $24.48 | 1,106 |
| 2017-07-26 | $24.68 | $24.68 | $24.65 | $24.65 | $24.46 | 2,567 |
| 2017-07-25 | $24.67 | $24.67 | $24.67 | $24.67 | $24.48 | 595 |
| 2017-07-24 | $24.64 | $24.68 | $24.63 | $24.66 | $24.46 | 1,551 |
| 2017-07-21 | $24.68 | $24.68 | $24.68 | $24.68 | $24.49 | 457 |
| 2017-07-20 | $24.65 | $24.67 | $24.65 | $24.67 | $24.48 | 2,998 |
| 2017-07-19 | $24.68 | $24.68 | $24.62 | $24.64 | $24.45 | 7,551 |
| 2017-07-18 | $24.68 | $24.68 | $24.61 | $24.62 | $24.43 | 2,965 |
| 2017-07-17 | $24.64 | $24.64 | $24.62 | $24.63 | $24.44 | 15,270 |
| 2017-07-14 | $24.64 | $24.65 | $24.61 | $24.65 | $24.46 | 4,495 |
| 2017-07-13 | $24.67 | $24.68 | $24.64 | $24.66 | $24.47 | 2,942 |
| 2017-07-12 | $24.68 | $24.68 | $24.64 | $24.64 | $24.45 | 699 |
| 2017-07-11 | $24.68 | $24.69 | $24.65 | $24.69 | $24.50 | 910 |
| 2017-07-10 | $24.66 | $24.68 | $24.63 | $24.66 | $24.47 | 2,216 |
| 2017-07-07 | $24.66 | $24.70 | $24.65 | $24.66 | $24.47 | 1,336 |
| 2017-07-06 | $24.64 | $24.64 | $24.62 | $24.62 | $24.42 | 1,901 |
| 2017-07-05 | $24.69 | $24.69 | $24.69 | $24.69 | $24.49 | 491 |
| 2017-07-03 | $24.70 | $24.70 | $24.66 | $24.66 | $24.47 | 4,230 |
| 2017-06-30 | $24.66 | $24.70 | $24.65 | $24.66 | $24.44 | 13,853 |
| 2017-06-29 | $24.64 | $24.69 | $24.64 | $24.66 | $24.44 | 2,311 |
| 2017-06-28 | $24.65 | $24.67 | $24.64 | $24.66 | $24.45 | 1,673 |
| 2017-06-27 | $24.64 | $24.65 | $24.63 | $24.64 | $24.42 | 6,830 |
| 2017-06-26 | $24.65 | $24.65 | $24.64 | $24.65 | $24.43 | 3,148 |
| 2017-06-23 | $24.69 | $24.69 | $24.69 | $24.69 | $24.47 | 521 |
| 2017-06-22 | $24.63 | $24.68 | $24.63 | $24.67 | $24.45 | 10,197 |
| 2017-06-21 | $24.69 | $24.69 | $24.67 | $24.68 | $24.46 | 2,494 |
| 2017-06-20 | $24.66 | $24.69 | $24.66 | $24.68 | $24.46 | 3,063 |
| 2017-06-19 | $24.69 | $24.70 | $24.65 | $24.65 | $24.43 | 5,041 |
| 2017-06-16 | $24.66 | $24.68 | $24.64 | $24.65 | $24.44 | 3,093 |
| 2017-06-15 | $24.66 | $24.68 | $24.63 | $24.67 | $24.45 | 3,983 |
| 2017-06-14 | $24.66 | $24.66 | $24.64 | $24.65 | $24.43 | 841 |
| 2017-06-13 | $24.63 | $24.67 | $24.63 | $24.67 | $24.45 | 4,233 |
| 2017-06-12 | $24.61 | $24.70 | $24.61 | $24.67 | $24.45 | 6,439 |
| 2017-06-09 | $24.66 | $24.67 | $24.61 | $24.64 | $24.42 | 12,410 |
| 2017-06-08 | $24.62 | $24.68 | $24.62 | $24.66 | $24.44 | 6,520 |
| 2017-06-07 | $24.68 | $24.68 | $24.62 | $24.66 | $24.44 | 17,336 |
| 2017-06-06 | $24.66 | $24.68 | $24.61 | $24.65 | $24.43 | 11,078 |
| 2017-06-05 | $24.71 | $24.71 | $24.60 | $24.68 | $24.46 | 8,171 |
| 2017-06-02 | $24.70 | $24.70 | $24.62 | $24.65 | $24.43 | 3,493 |
| 2017-06-01 | $24.67 | $24.67 | $24.62 | $24.67 | $24.45 | 15,436 |
| 2017-05-31 | $24.69 | $24.69 | $24.65 | $24.67 | $24.43 | 1,527 |
| 2017-05-30 | $24.72 | $24.73 | $24.66 | $24.72 | $24.48 | 4,282 |
| 2017-05-26 | $24.65 | $24.73 | $24.65 | $24.73 | $24.49 | 1,778 |
| 2017-05-25 | $24.70 | $24.73 | $24.63 | $24.70 | $24.46 | 12,583 |
| 2017-05-24 | $24.62 | $24.68 | $24.62 | $24.63 | $24.39 | 21,201 |
| 2017-05-23 | $24.66 | $24.68 | $24.64 | $24.67 | $24.43 | 10,481 |
| 2017-05-22 | $24.65 | $24.68 | $24.63 | $24.67 | $24.43 | 21,756 |
| 2017-05-19 | $24.61 | $24.65 | $24.61 | $24.65 | $24.41 | 3,535 |
| 2017-05-18 | $24.64 | $24.65 | $24.62 | $24.63 | $24.39 | 12,170 |
| 2017-05-17 | $24.64 | $24.64 | $24.62 | $24.62 | $24.38 | 23,191 |
| 2017-05-16 | $24.61 | $24.64 | $24.61 | $24.64 | $24.40 | 18,837 |
| 2017-05-15 | $24.64 | $24.64 | $24.63 | $24.64 | $24.40 | 20,236 |
| 2017-05-12 | $24.63 | $24.64 | $24.63 | $24.64 | $24.40 | 5,371 |
| 2017-05-11 | $24.65 | $24.65 | $24.60 | $24.64 | $24.40 | 5,342 |
| 2017-05-10 | $24.61 | $24.64 | $24.61 | $24.62 | $24.38 | 2,528 |
| 2017-05-09 | $24.64 | $24.65 | $24.64 | $24.65 | $24.41 | 5,565 |
| 2017-05-08 | $24.60 | $24.65 | $24.60 | $24.65 | $24.41 | 19,293 |
| 2017-05-05 | $24.61 | $24.65 | $24.60 | $24.64 | $24.40 | 9,003 |
| 2017-05-04 | $24.61 | $24.65 | $24.61 | $24.62 | $24.38 | 17,848 |
| 2017-05-03 | $24.66 | $24.68 | $24.61 | $24.64 | $24.40 | 1,929 |
| 2017-05-02 | $24.68 | $24.68 | $24.66 | $24.67 | $24.43 | 5,655 |
| 2017-05-01 | $24.66 | $24.66 | $24.60 | $24.63 | $24.39 | 17,291 |
| 2017-04-28 | $24.69 | $24.69 | $24.64 | $24.66 | $24.40 | 8,425 |
| 2017-04-27 | $24.68 | $24.69 | $24.62 | $24.65 | $24.39 | 9,602 |
| 2017-04-26 | $24.65 | $24.68 | $24.62 | $24.68 | $24.42 | 4,930 |
| 2017-04-25 | $24.63 | $24.66 | $24.62 | $24.62 | $24.36 | 7,243 |
| 2017-04-24 | $24.61 | $24.65 | $24.61 | $24.63 | $24.37 | 18,132 |
| 2017-04-21 | $24.66 | $24.66 | $24.62 | $24.66 | $24.40 | 3,657 |
| 2017-04-20 | $24.65 | $24.67 | $24.64 | $24.66 | $24.40 | 15,220 |
| 2017-04-19 | $24.64 | $24.65 | $24.63 | $24.63 | $24.37 | 4,327 |
| 2017-04-18 | $24.65 | $24.65 | $24.64 | $24.65 | $24.39 | 15,814 |
| 2017-04-17 | $24.61 | $24.65 | $24.61 | $24.65 | $24.39 | 9,141 |
| 2017-04-13 | $24.69 | $24.69 | $24.61 | $24.69 | $24.43 | 2,625 |
| 2017-04-12 | $24.65 | $24.68 | $24.64 | $24.64 | $24.38 | 7,702 |
| 2017-04-11 | $24.63 | $24.69 | $24.60 | $24.66 | $24.40 | 29,061 |
| 2017-04-10 | $24.67 | $24.67 | $24.65 | $24.65 | $24.39 | 4,207 |
| 2017-04-07 | $24.66 | $24.66 | $24.61 | $24.64 | $24.38 | 4,497 |
| 2017-04-06 | $24.65 | $24.66 | $24.59 | $24.65 | $24.39 | 12,799 |
| 2017-04-05 | $24.65 | $24.66 | $24.63 | $24.66 | $24.40 | 7,576 |
| 2017-04-04 | $24.64 | $24.66 | $24.64 | $24.66 | $24.40 | 11,797 |
| 2017-04-03 | $24.67 | $24.67 | $24.61 | $24.66 | $24.40 | 7,508 |
| 2017-03-31 | $24.66 | $24.68 | $24.62 | $24.68 | $24.39 | 25,551 |
| 2017-03-30 | $24.67 | $24.68 | $24.65 | $24.68 | $24.39 | 12,993 |
| 2017-03-29 | $24.66 | $24.66 | $24.64 | $24.65 | $24.36 | 4,218 |
| 2017-03-28 | $24.68 | $24.68 | $24.65 | $24.68 | $24.39 | 1,216 |
| 2017-03-27 | $24.68 | $24.68 | $24.62 | $24.68 | $24.39 | 2,773 |
| 2017-03-24 | $24.63 | $24.66 | $24.61 | $24.66 | $24.37 | 2,199 |
| 2017-03-23 | $24.66 | $24.66 | $24.63 | $24.65 | $24.36 | 3,128 |
| 2017-03-22 | $24.66 | $24.68 | $24.64 | $24.64 | $24.35 | 15,205 |
| 2017-03-21 | $24.66 | $24.66 | $24.62 | $24.64 | $24.35 | 2,385 |
| 2017-03-20 | $24.64 | $24.66 | $24.63 | $24.63 | $24.34 | 5,458 |
| 2017-03-17 | $24.60 | $24.66 | $24.60 | $24.66 | $24.37 | 2,424 |
| 2017-03-16 | $24.66 | $24.66 | $24.64 | $24.64 | $24.35 | 6,580 |
| 2017-03-15 | $24.60 | $24.66 | $24.60 | $24.66 | $24.37 | 4,291 |
| 2017-03-14 | $24.63 | $24.66 | $24.60 | $24.60 | $24.31 | 4,841 |
| 2017-03-13 | $24.63 | $24.63 | $24.61 | $24.63 | $24.34 | 3,112 |
| 2017-03-10 | $24.61 | $24.63 | $24.58 | $24.62 | $24.33 | 2,821 |
| 2017-03-09 | $24.61 | $24.64 | $24.58 | $24.64 | $24.35 | 1,562 |
| 2017-03-08 | $24.66 | $24.66 | $24.58 | $24.60 | $24.32 | 4,249 |
| 2017-03-07 | $24.66 | $24.66 | $24.66 | $24.66 | $24.37 | 355 |
| 2017-03-06 | $24.62 | $24.66 | $24.62 | $24.66 | $24.37 | 11,181 |
| 2017-03-03 | $24.63 | $24.66 | $24.62 | $24.63 | $24.34 | 10,177 |
| 2017-03-02 | $24.63 | $24.66 | $24.63 | $24.63 | $24.34 | 8,117 |
| 2017-03-01 | $24.66 | $24.66 | $24.64 | $24.64 | $24.35 | 5,268 |
| 2017-02-28 | $24.70 | $24.70 | $24.66 | $24.69 | $24.37 | 11,949 |
| 2017-02-27 | $24.67 | $24.68 | $24.66 | $24.66 | $24.35 | 2,191 |
| 2017-02-24 | $24.67 | $24.67 | $24.65 | $24.67 | $24.36 | 1,458 |
| 2017-02-23 | $24.68 | $24.69 | $24.66 | $24.69 | $24.38 | 4,687 |
| 2017-02-22 | $24.64 | $24.69 | $24.63 | $24.69 | $24.38 | 14,906 |
| 2017-02-21 | $24.63 | $24.68 | $24.63 | $24.66 | $24.35 | 12,130 |
| 2017-02-17 | $24.67 | $24.68 | $24.62 | $24.68 | $24.37 | 2,605 |
| 2017-02-16 | $24.65 | $24.67 | $24.64 | $24.65 | $24.34 | 1,949 |
| 2017-02-15 | $24.67 | $24.68 | $24.63 | $24.64 | $24.33 | 5,687 |
| 2017-02-14 | $24.67 | $24.68 | $24.66 | $24.68 | $24.37 | 7,069 |
| 2017-02-13 | $24.67 | $24.68 | $24.62 | $24.67 | $24.36 | 4,337 |
| 2017-02-10 | $24.67 | $24.67 | $24.66 | $24.66 | $24.35 | 7,693 |
| 2017-02-09 | $24.66 | $24.66 | $24.63 | $24.63 | $24.32 | 1,544 |
| 2017-02-08 | $24.67 | $24.67 | $24.63 | $24.64 | $24.33 | 6,461 |
| 2017-02-07 | $24.66 | $24.66 | $24.61 | $24.61 | $24.30 | 6,243 |
| 2017-02-06 | $24.61 | $24.67 | $24.61 | $24.61 | $24.30 | 1,113 |
| 2017-02-03 | $24.59 | $24.67 | $24.59 | $24.67 | $24.36 | 14,792 |
| 2017-02-02 | $24.60 | $24.66 | $24.60 | $24.66 | $24.35 | 9,404 |
| 2017-02-01 | $24.58 | $24.68 | $24.58 | $24.59 | $24.28 | 3,512 |
| 2017-01-31 | $24.67 | $24.68 | $24.63 | $24.63 | $24.29 | 8,011 |
| 2017-01-30 | $24.63 | $24.67 | $24.63 | $24.65 | $24.31 | 1,454 |
| 2017-01-27 | $24.64 | $24.66 | $24.63 | $24.63 | $24.29 | 4,474 |
| 2017-01-26 | $24.62 | $24.66 | $24.62 | $24.66 | $24.32 | 4,350 |
| 2017-01-25 | $24.63 | $24.67 | $24.63 | $24.64 | $24.30 | 2,741 |
| 2017-01-24 | $24.66 | $24.67 | $24.64 | $24.67 | $24.33 | 5,496 |
| 2017-01-23 | $24.63 | $24.66 | $24.62 | $24.65 | $24.31 | 3,748 |
| 2017-01-20 | $24.62 | $24.67 | $24.62 | $24.64 | $24.30 | 7,989 |
| 2017-01-19 | $24.62 | $24.67 | $24.62 | $24.67 | $24.33 | 1,048 |
| 2017-01-18 | $24.62 | $24.68 | $24.62 | $24.65 | $24.31 | 2,840 |
| 2017-01-17 | $24.64 | $24.69 | $24.62 | $24.69 | $24.35 | 14,423 |
| 2017-01-13 | $24.65 | $24.65 | $24.61 | $24.61 | $24.27 | 9,077 |
| 2017-01-12 | $24.64 | $24.65 | $24.64 | $24.64 | $24.30 | 1,970 |
| 2017-01-11 | $24.64 | $24.65 | $24.62 | $24.63 | $24.29 | 3,127 |
| 2017-01-10 | $24.63 | $24.65 | $24.61 | $24.62 | $24.28 | 12,386 |
| 2017-01-09 | $24.64 | $24.66 | $24.62 | $24.66 | $24.32 | 5,032 |
| 2017-01-06 | $24.67 | $24.67 | $24.62 | $24.64 | $24.30 | 4,821 |
| 2017-01-05 | $24.65 | $24.67 | $24.64 | $24.67 | $24.33 | 3,680 |
| 2017-01-04 | $24.65 | $24.67 | $24.63 | $24.63 | $24.29 | 9,918 |
| 2017-01-03 | $24.67 | $24.67 | $24.58 | $24.58 | $24.24 | 2,924 |
| 2016-12-30 | $24.64 | $24.66 | $24.62 | $24.64 | $24.30 | 22,529 |
| 2016-12-29 | $24.65 | $24.67 | $24.61 | $24.63 | $24.29 | 33,326 |
| 2016-12-28 | $24.64 | $24.68 | $24.64 | $24.67 | $24.33 | 3,243 |
| 2016-12-27 | $24.67 | $24.67 | $24.60 | $24.63 | $24.29 | 9,779 |
| 2016-12-23 | $24.67 | $24.67 | $24.63 | $24.63 | $24.29 | 4,702 |
| 2016-12-22 | $24.67 | $24.67 | $24.65 | $24.65 | $24.31 | 5,212 |
| 2016-12-21 | $24.71 | $24.71 | $24.71 | $24.71 | $24.33 | 2,040 |
| 2016-12-20 | $24.68 | $24.70 | $24.63 | $24.70 | $24.32 | 8,360 |
| 2016-12-19 | $24.70 | $24.70 | $24.69 | $24.69 | $24.31 | 1,268 |
| 2016-12-16 | $24.63 | $24.69 | $24.62 | $24.64 | $24.27 | 4,942 |
| 2016-12-15 | $24.65 | $24.69 | $24.63 | $24.64 | $24.26 | 65,832 |
| 2016-12-14 | $24.71 | $24.71 | $24.64 | $24.69 | $24.31 | 6,720 |
| 2016-12-13 | $24.70 | $24.71 | $24.66 | $24.70 | $24.32 | 10,614 |
| 2016-12-12 | $24.71 | $24.71 | $24.63 | $24.63 | $24.25 | 1,366 |
| 2016-12-09 | $24.68 | $24.71 | $24.68 | $24.71 | $24.33 | 14,818 |
| 2016-12-08 | $24.62 | $24.71 | $24.62 | $24.71 | $24.33 | 26,261 |
| 2016-12-07 | $24.70 | $24.71 | $24.63 | $24.63 | $24.25 | 7,225 |
| 2016-12-06 | $24.68 | $24.70 | $24.63 | $24.70 | $24.32 | 9,658 |
| 2016-12-05 | $24.61 | $24.70 | $24.61 | $24.63 | $24.25 | 2,217 |
| 2016-12-02 | $24.68 | $24.70 | $24.63 | $24.70 | $24.32 | 15,613 |
| 2016-12-01 | $24.61 | $24.69 | $24.61 | $24.68 | $24.30 | 6,212 |
| 2016-11-30 | $24.72 | $24.72 | $24.70 | $24.70 | $24.29 | 2,706 |
| 2016-11-29 | $24.67 | $24.73 | $24.67 | $24.73 | $24.32 | 3,893 |
| 2016-11-28 | $24.74 | $24.75 | $24.66 | $24.66 | $24.25 | 3,512 |
| 2016-11-25 | $24.73 | $24.73 | $24.67 | $24.72 | $24.31 | 9,513 |
| 2016-11-23 | $24.63 | $24.74 | $24.63 | $24.64 | $24.23 | 3,698 |
| 2016-11-22 | $24.73 | $24.76 | $24.72 | $24.75 | $24.34 | 9,525 |
| 2016-11-21 | $24.73 | $24.75 | $24.72 | $24.75 | $24.34 | 2,164 |
| 2016-11-18 | $24.74 | $24.76 | $24.64 | $24.68 | $24.27 | 4,096,108 |
| 2016-11-17 | $24.65 | $24.76 | $24.65 | $24.76 | $24.35 | 2,010 |
| 2016-11-16 | $24.74 | $24.74 | $24.72 | $24.72 | $24.32 | 3,327 |
| 2016-11-15 | $24.68 | $24.77 | $24.66 | $24.67 | $24.26 | 17,521 |
| 2016-11-14 | $24.72 | $24.76 | $24.67 | $24.73 | $24.33 | 10,751 |
| 2016-11-11 | $24.74 | $24.76 | $24.72 | $24.76 | $24.35 | 2,390 |
| 2016-11-10 | $24.75 | $24.76 | $24.72 | $24.76 | $24.35 | 5,719 |
| 2016-11-09 | $24.72 | $24.78 | $24.72 | $24.72 | $24.31 | 4,864 |
| 2016-11-08 | $24.76 | $24.78 | $24.76 | $24.76 | $24.35 | 5,799 |
| 2016-11-07 | $24.77 | $24.78 | $24.76 | $24.76 | $24.35 | 2,241 |
| 2016-11-04 | $24.79 | $24.79 | $24.72 | $24.72 | $24.31 | 3,393 |
| 2016-11-03 | $24.68 | $24.79 | $24.68 | $24.70 | $24.29 | 14,918 |
| 2016-11-02 | $24.79 | $24.79 | $24.74 | $24.74 | $24.33 | 6,957 |
| 2016-11-01 | $24.70 | $24.78 | $24.68 | $24.77 | $24.36 | 20,304 |
| 2016-10-31 | $24.78 | $24.78 | $24.75 | $24.75 | $24.32 | 2,516 |
| 2016-10-28 | $24.76 | $24.79 | $24.74 | $24.76 | $24.33 | 21,988 |
| 2016-10-27 | $24.77 | $24.77 | $24.74 | $24.75 | $24.32 | 11,195 |
| 2016-10-26 | $24.76 | $24.79 | $24.74 | $24.74 | $24.31 | 4,063 |
| 2016-10-25 | $24.75 | $24.79 | $24.75 | $24.75 | $24.32 | 1,617 |
| 2016-10-24 | $24.79 | $24.80 | $24.79 | $24.80 | $24.37 | 2,437 |
| 2016-10-21 | $24.76 | $24.79 | $24.73 | $24.79 | $24.36 | 5,372 |
| 2016-10-20 | $24.78 | $24.81 | $24.78 | $24.80 | $24.37 | 1,093 |
| 2016-10-19 | $24.78 | $24.81 | $24.74 | $24.74 | $24.31 | 1,912 |
| 2016-10-18 | $24.78 | $24.79 | $24.77 | $24.77 | $24.34 | 2,406 |
| 2016-10-17 | $24.77 | $24.82 | $24.77 | $24.81 | $24.38 | 2,650 |
| 2016-10-14 | $24.75 | $24.82 | $24.73 | $24.80 | $24.37 | 18,759 |
| 2016-10-13 | $24.80 | $24.80 | $24.73 | $24.77 | $24.34 | 1,109 |
| 2016-10-12 | $24.73 | $24.79 | $24.73 | $24.74 | $24.31 | 16,429 |
| 2016-10-11 | $24.75 | $24.78 | $24.74 | $24.74 | $24.31 | 1,004 |
| 2016-10-10 | $24.77 | $24.80 | $24.73 | $24.73 | $24.30 | 4,098 |
| 2016-10-07 | $24.68 | $24.79 | $24.68 | $24.79 | $24.36 | 4,967 |
| 2016-10-06 | $24.76 | $24.78 | $24.76 | $24.76 | $24.32 | 1,175 |
| 2016-10-05 | $24.72 | $24.78 | $24.72 | $24.74 | $24.31 | 12,635 |
| 2016-10-04 | $24.72 | $24.78 | $24.72 | $24.78 | $24.35 | 423 |
| 2016-10-03 | $24.78 | $24.78 | $24.78 | $24.78 | $24.35 | 715 |
| 2016-09-30 | $24.79 | $24.80 | $24.77 | $24.79 | $24.33 | 3,179 |
| 2016-09-29 | $24.83 | $24.83 | $24.75 | $24.78 | $24.32 | 11,398 |
| 2016-09-28 | $24.79 | $24.83 | $24.77 | $24.77 | $24.31 | 7,185 |
| 2016-09-27 | $24.78 | $24.79 | $24.76 | $24.78 | $24.32 | 2,699 |
| 2016-09-26 | $24.77 | $24.79 | $24.76 | $24.76 | $24.30 | 1,905 |
| 2016-09-23 | $24.76 | $24.79 | $24.76 | $24.79 | $24.33 | 4,192 |
| 2016-09-22 | $24.74 | $24.80 | $24.74 | $24.79 | $24.33 | 2,798 |
| 2016-09-21 | $24.78 | $24.81 | $24.77 | $24.80 | $24.34 | 5,968 |
| 2016-09-20 | $24.78 | $24.81 | $24.77 | $24.80 | $24.34 | 5,824 |
| 2016-09-19 | $24.79 | $24.83 | $24.77 | $24.80 | $24.34 | 6,545 |
| 2016-09-16 | $24.79 | $24.81 | $24.77 | $24.77 | $24.31 | 13,366 |
| 2016-09-15 | $24.83 | $24.83 | $24.76 | $24.76 | $24.30 | 14,999 |
| 2016-09-14 | $24.80 | $24.83 | $24.77 | $24.82 | $24.36 | 15,728 |
| 2016-09-13 | $24.78 | $24.82 | $24.72 | $24.82 | $24.36 | 21,128 |
| 2016-09-12 | $24.78 | $24.78 | $24.72 | $24.72 | $24.26 | 3,350 |
| 2016-09-09 | $24.78 | $24.80 | $24.74 | $24.74 | $24.28 | 10,618 |
| 2016-09-08 | $24.80 | $24.80 | $24.75 | $24.75 | $24.29 | 2,751 |
| 2016-09-07 | $24.77 | $24.80 | $24.76 | $24.79 | $24.33 | 5,236 |
| 2016-09-06 | $24.77 | $24.80 | $24.76 | $24.76 | $24.30 | 7,042 |
| 2016-09-02 | $24.77 | $24.80 | $24.76 | $24.77 | $24.31 | 37,104 |
| 2016-09-01 | $24.77 | $24.77 | $24.74 | $24.77 | $24.31 | 1,011 |
| 2016-08-31 | $24.80 | $24.83 | $24.76 | $24.82 | $24.33 | 14,433 |
| 2016-08-30 | $24.82 | $24.82 | $24.79 | $24.79 | $24.30 | 8,367 |
| 2016-08-29 | $24.73 | $24.81 | $24.73 | $24.77 | $24.28 | 5,179 |
| 2016-08-26 | $24.79 | $24.81 | $24.79 | $24.81 | $24.32 | 6,473 |
| 2016-08-25 | $24.83 | $24.85 | $24.80 | $24.80 | $24.31 | 6,363 |
| 2016-08-24 | $24.79 | $24.86 | $24.79 | $24.83 | $24.34 | 10,070 |
| 2016-08-23 | $24.79 | $24.87 | $24.77 | $24.81 | $24.32 | 17,661 |
| 2016-08-22 | $24.77 | $24.85 | $24.77 | $24.80 | $24.31 | 1,644 |
| 2016-08-19 | $24.85 | $24.85 | $24.76 | $24.84 | $24.36 | 14,693 |
| 2016-08-18 | $24.77 | $24.85 | $24.77 | $24.83 | $24.34 | 21,315 |
| 2016-08-17 | $24.80 | $24.86 | $24.80 | $24.82 | $24.33 | 12,547 |
| 2016-08-16 | $24.82 | $24.85 | $24.81 | $24.85 | $24.36 | 8,781 |
| 2016-08-15 | $24.86 | $24.87 | $24.70 | $24.70 | $24.21 | 20,205 |
| 2016-08-12 | $24.80 | $24.88 | $24.77 | $24.83 | $24.34 | 4,768 |
| 2016-08-11 | $24.80 | $24.87 | $24.80 | $24.84 | $24.35 | 56,091 |
| 2016-08-10 | $24.80 | $24.87 | $24.80 | $24.86 | $24.37 | 17,213 |
| 2016-08-09 | $24.67 | $24.85 | $24.67 | $24.85 | $24.36 | 6,331 |
| 2016-08-08 | $24.77 | $24.86 | $24.77 | $24.82 | $24.34 | 13,248 |
| 2016-08-05 | $24.75 | $24.86 | $24.75 | $24.84 | $24.35 | 18,541 |
| 2016-08-04 | $24.83 | $24.85 | $24.75 | $24.85 | $24.36 | 6,936 |
| 2016-08-03 | $24.84 | $24.84 | $24.81 | $24.82 | $24.33 | 2,445 |
| 2016-08-02 | $24.94 | $24.94 | $24.75 | $24.82 | $24.33 | 13,679 |
| 2016-08-01 | $24.77 | $24.86 | $24.73 | $24.85 | $24.36 | 5,502 |
| 2016-07-29 | $24.75 | $24.87 | $24.75 | $24.85 | $24.34 | 6,189 |
| 2016-07-28 | $24.83 | $24.89 | $24.75 | $24.88 | $24.37 | 4,861 |
| 2016-07-27 | $24.83 | $24.85 | $24.80 | $24.80 | $24.29 | 2,310 |
| 2016-07-26 | $24.84 | $24.84 | $24.80 | $24.80 | $24.29 | 1,090 |
| 2016-07-25 | $24.82 | $24.86 | $24.79 | $24.79 | $24.28 | 1,330 |
| 2016-07-22 | $99.00 | $99.42 | $99.00 | $99.42 | $24.34 | 8,952 |
| 2016-07-21 | $99.37 | $99.37 | $99.37 | $99.37 | $6.08 | 8,176 |
| 2016-07-20 | $99.27 | $99.27 | $99.27 | $99.27 | $6.08 | 3,248 |
| 2016-07-19 | $99.27 | $99.27 | $99.27 | $99.27 | $6.08 | 2,192 |
| 2016-07-18 | $98.56 | $99.39 | $98.47 | $99.39 | $6.08 | 18,080 |
| 2016-07-15 | $98.87 | $99.18 | $98.87 | $99.01 | $6.06 | 12,592 |
| 2016-07-14 | $99.39 | $99.39 | $99.39 | $99.39 | $6.08 | 80 |
| 2016-07-13 | $99.39 | $99.39 | $99.39 | $99.39 | $6.08 | 3,824 |
| 2016-07-12 | $99.34 | $99.39 | $99.30 | $99.37 | $6.08 | 27,056 |
| 2016-07-11 | $99.39 | $99.39 | $99.37 | $99.37 | $6.08 | 8,768 |
| 2016-07-08 | $99.30 | $99.34 | $98.94 | $99.30 | $6.08 | 9,984 |
| 2016-07-07 | $99.30 | $99.41 | $99.29 | $99.39 | $6.08 | 22,880 |
| 2016-07-06 | $99.42 | $99.42 | $99.12 | $99.12 | $6.07 | 15,360 |
| 2016-07-05 | $99.31 | $99.31 | $99.31 | $99.31 | $6.08 | 1,856 |
| 2016-07-01 | $99.20 | $99.20 | $99.20 | $99.20 | $6.07 | 2,640 |
| 2016-06-30 | $99.31 | $99.31 | $99.31 | $99.31 | $6.08 | 3,664 |
| 2016-06-29 | $99.31 | $99.31 | $99.31 | $99.31 | $6.08 | 2,032 |
| 2016-06-28 | $99.27 | $99.31 | $99.02 | $99.31 | $6.08 | 9,632 |
| 2016-06-27 | $99.39 | $99.39 | $99.39 | $99.39 | $6.08 | 8,512 |
| 2016-06-24 | $99.42 | $99.42 | $99.42 | $99.42 | $6.08 | 5,792 |
| 2016-06-23 | $99.46 | $99.46 | $99.20 | $99.20 | $6.07 | 11,872 |
| 2016-06-22 | $99.08 | $99.21 | $99.08 | $99.21 | $6.07 | 12,432 |
| 2016-06-21 | $99.37 | $99.39 | $99.15 | $99.15 | $6.07 | 46,704 |
| 2016-06-20 | $99.24 | $99.24 | $99.24 | $99.24 | $6.07 | 944 |
| 2016-06-17 | $99.04 | $99.24 | $99.04 | $99.24 | $6.07 | 6,544 |
| 2016-06-16 | $99.31 | $99.31 | $99.31 | $99.31 | $6.08 | 864 |
| 2016-06-15 | $99.31 | $99.31 | $99.31 | $99.31 | $6.08 | 3,600 |
| 2016-06-14 | $99.31 | $99.31 | $99.31 | $99.31 | $6.08 | 5,184 |
| 2016-06-13 | $99.32 | $99.37 | $99.25 | $99.37 | $6.08 | 52,080 |
| 2016-06-10 | $99.28 | $99.34 | $99.03 | $99.33 | $6.08 | 31,984 |
| 2016-06-09 | $99.14 | $99.33 | $99.14 | $99.17 | $6.07 | 10,896 |
| 2016-06-08 | $98.72 | $98.72 | $98.72 | $98.72 | $6.04 | 8,304 |
| 2016-06-07 | $99.13 | $99.13 | $99.06 | $99.06 | $6.06 | 6,352 |
| 2016-06-06 | $98.98 | $99.23 | $98.73 | $98.73 | $6.04 | 24,368 |
| 2016-06-03 | $98.75 | $99.15 | $98.70 | $99.08 | $6.06 | 34,480 |
| 2016-06-02 | $98.76 | $99.03 | $98.76 | $99.00 | $6.06 | 37,152 |
| 2016-06-01 | $98.58 | $98.99 | $98.58 | $98.99 | $6.06 | 13,216 |
| 2016-05-31 | $99.03 | $99.14 | $99.01 | $99.11 | $6.06 | 32,976 |
| 2016-05-27 | $98.89 | $98.89 | $98.89 | $98.89 | $6.05 | 5,392 |
| 2016-05-26 | $99.09 | $99.09 | $99.09 | $99.09 | $6.06 | 784 |
| 2016-05-25 | $98.79 | $99.09 | $98.79 | $99.09 | $6.06 | 6,960 |
| 2016-05-24 | $99.16 | $99.16 | $99.16 | $99.16 | $6.07 | 4,768 |
| 2016-05-23 | $99.16 | $99.16 | $99.16 | $99.16 | $6.07 | 4,032 |
| 2016-05-20 | $98.67 | $100.13 | $98.67 | $100.03 | $6.12 | 11,392 |
| 2016-05-19 | $98.85 | $98.85 | $98.85 | $98.85 | $6.05 | 19,120 |
| 2016-05-18 | $99.13 | $99.13 | $98.85 | $98.85 | $6.05 | 8,864 |
| 2016-05-17 | $98.98 | $98.98 | $98.95 | $98.95 | $6.05 | 5,536 |
| 2016-05-16 | $99.01 | $99.02 | $99.01 | $99.02 | $6.06 | 15,200 |
| 2016-05-13 | $99.17 | $99.17 | $98.88 | $98.88 | $6.05 | 27,072 |
| 2016-05-12 | $99.21 | $99.21 | $99.21 | $99.21 | $6.07 | 9,024 |
| 2016-05-11 | $99.08 | $99.23 | $99.04 | $99.08 | $6.06 | 10,784 |
| 2016-05-10 | $99.15 | $99.22 | $99.10 | $99.10 | $6.06 | 9,152 |
| 2016-05-09 | $99.27 | $99.30 | $99.12 | $99.12 | $6.06 | 29,104 |
| 2016-05-06 | $99.10 | $99.10 | $98.93 | $98.93 | $6.05 | 8,928 |
| 2016-05-05 | $99.17 | $99.19 | $98.91 | $99.02 | $6.06 | 65,344 |
| 2016-05-04 | $99.00 | $99.19 | $99.00 | $99.10 | $6.06 | 13,760 |
| 2016-05-03 | $99.02 | $99.02 | $99.02 | $99.02 | $6.06 | 2,656 |
| 2016-05-02 | $99.12 | $99.16 | $99.12 | $99.15 | $6.07 | 153,008 |
| 2016-04-29 | $99.15 | $99.23 | $99.15 | $99.23 | $6.07 | 27,536 |
| 2016-04-28 | $99.14 | $99.16 | $99.02 | $99.16 | $6.06 | 16,320 |
| 2016-04-27 | $99.11 | $99.11 | $98.94 | $98.94 | $6.05 | 13,696 |
| 2016-04-26 | $98.83 | $98.84 | $98.83 | $98.84 | $6.05 | 6,384 |
| 2016-04-25 | $99.12 | $99.13 | $99.10 | $99.13 | $6.06 | 19,552 |
| 2016-04-22 | $99.15 | $99.15 | $99.15 | $99.15 | $6.06 | 5,440 |
| 2016-04-21 | $99.13 | $99.99 | $98.91 | $99.12 | $6.06 | 238,208 |
| 2016-04-20 | $99.16 | $99.17 | $99.16 | $99.17 | $6.07 | 12,624 |
| 2016-04-19 | $99.16 | $99.16 | $99.16 | $99.16 | $6.06 | 7,120 |
| 2016-04-18 | $98.85 | $99.17 | $98.85 | $99.06 | $6.06 | 16,256 |
| 2016-04-15 | $99.01 | $99.11 | $99.01 | $99.11 | $6.06 | 6,720 |
| 2016-04-14 | $99.11 | $99.11 | $99.11 | $99.11 | $6.06 | 5,280 |
| 2016-04-13 | $98.64 | $98.90 | $98.64 | $98.90 | $6.05 | 15,488 |
| 2016-04-12 | $99.14 | $99.14 | $98.98 | $98.98 | $6.05 | 10,592 |
| 2016-04-11 | $99.16 | $99.16 | $99.03 | $99.03 | $6.06 | 13,216 |
| 2016-04-08 | $99.16 | $99.17 | $99.16 | $99.17 | $6.07 | 8,368 |
| 2016-04-07 | $98.85 | $98.85 | $98.85 | $98.85 | $6.05 | 3,344 |
| 2016-04-06 | $98.82 | $98.82 | $98.56 | $98.70 | $6.04 | 20,800 |
| 2016-04-05 | $99.09 | $99.09 | $99.09 | $99.09 | $6.06 | 928 |
| 2016-04-04 | $99.05 | $99.09 | $99.05 | $99.09 | $6.06 | 16,256 |
| 2016-04-01 | $99.08 | $99.08 | $99.08 | $99.08 | $6.06 | 14,272 |
| 2016-03-31 | $98.91 | $99.17 | $98.91 | $99.17 | $6.06 | 4,352 |
| 2016-03-30 | $99.04 | $99.15 | $99.04 | $99.15 | $6.06 | 4,656 |
| 2016-03-29 | $98.82 | $98.82 | $98.58 | $98.58 | $6.03 | 9,408 |
| 2016-03-28 | $98.90 | $98.90 | $98.46 | $98.46 | $6.02 | 10,144 |
| 2016-03-24 | $98.62 | $98.62 | $98.62 | $98.62 | $6.03 | 5,920 |
| 2016-03-23 | $98.90 | $98.90 | $98.90 | $98.90 | $6.05 | 2,016 |
| 2016-03-22 | $98.36 | $98.98 | $98.35 | $98.90 | $6.05 | 92,448 |
| 2016-03-21 | $98.94 | $98.94 | $98.43 | $98.43 | $6.02 | 16,320 |
| 2016-03-18 | $98.61 | $98.61 | $98.61 | $98.61 | $6.03 | 3,264 |
| 2016-03-17 | $98.62 | $98.65 | $98.61 | $98.61 | $6.03 | 13,280 |
| 2016-03-16 | $98.65 | $98.65 | $98.65 | $98.65 | $6.03 | 3,200 |
| 2016-03-15 | $98.65 | $98.70 | $98.52 | $98.65 | $6.03 | 37,776 |
| 2016-03-14 | $98.35 | $98.35 | $98.35 | $98.35 | $6.01 | 3,264 |
| 2016-03-11 | $98.35 | $98.35 | $98.25 | $98.25 | $6.01 | 12,320 |
| 2016-03-10 | $98.30 | $98.37 | $98.12 | $98.33 | $6.01 | 55,664 |
| 2016-03-09 | $98.32 | $98.40 | $98.32 | $98.40 | $6.02 | 24,992 |
| 2016-03-08 | $98.61 | $98.61 | $98.26 | $98.26 | $6.01 | 127,904 |
| 2016-03-07 | $98.26 | $98.32 | $98.21 | $98.21 | $6.01 | 10,400 |
| 2016-03-04 | $98.45 | $98.65 | $98.45 | $98.65 | $6.03 | 28,720 |
| 2016-03-03 | $98.60 | $98.60 | $98.60 | $98.60 | $6.03 | 3,216 |
| 2016-03-02 | $98.59 | $98.59 | $98.25 | $98.58 | $6.03 | 20,240 |
| 2016-03-01 | $98.48 | $98.61 | $98.46 | $98.61 | $6.03 | 37,952 |
| 2016-02-29 | $98.50 | $98.58 | $98.50 | $98.58 | $6.03 | 8,832 |
| 2016-02-26 | $98.63 | $98.63 | $98.63 | $98.63 | $6.03 | 1,040 |
| 2016-02-25 | $98.61 | $98.63 | $98.48 | $98.63 | $6.03 | 11,760 |
| 2016-02-24 | $98.53 | $98.53 | $98.53 | $98.53 | $6.02 | 4,112 |
| 2016-02-23 | $98.40 | $98.55 | $98.39 | $98.55 | $6.02 | 40,928 |
| 2016-02-22 | $98.38 | $98.44 | $98.38 | $98.42 | $6.02 | 20,896 |
| 2016-02-19 | $98.58 | $98.58 | $98.58 | $98.58 | $6.03 | 3,488 |
| 2016-02-18 | $98.35 | $98.71 | $98.35 | $98.71 | $6.03 | 6,352 |
| 2016-02-17 | $98.42 | $98.55 | $98.38 | $98.38 | $6.01 | 42,400 |
| 2016-02-16 | $98.68 | $98.68 | $98.31 | $98.31 | $6.01 | 14,496 |
| 2016-02-12 | $98.72 | $98.72 | $98.14 | $98.14 | $6.00 | 45,120 |
| 2016-02-11 | $98.64 | $98.64 | $98.64 | $98.64 | $6.03 | 576 |
| 2016-02-10 | $98.64 | $98.64 | $98.64 | $98.64 | $6.03 | 6,304 |
| 2016-02-09 | $98.71 | $98.72 | $98.70 | $98.72 | $6.03 | 12,528 |
| 2016-02-08 | $98.63 | $98.63 | $98.58 | $98.58 | $6.03 | 4,544 |
| 2016-02-05 | $98.58 | $98.62 | $98.43 | $98.43 | $6.02 | 20,880 |
| 2016-02-04 | $98.65 | $98.66 | $98.45 | $98.66 | $6.03 | 23,280 |
| 2016-02-03 | $98.30 | $98.44 | $98.30 | $98.44 | $6.02 | 9,120 |
| 2016-02-02 | $98.35 | $98.56 | $98.35 | $98.56 | $6.02 | 12,976 |
| 2016-02-01 | $98.72 | $98.72 | $98.71 | $98.71 | $6.03 | 12,080 |
| 2016-01-29 | $98.84 | $99.00 | $98.84 | $99.00 | $6.05 | 4,704 |
| 2016-01-28 | $98.93 | $98.93 | $98.93 | $98.93 | $6.05 | 3,760 |
| 2016-01-27 | $98.71 | $98.90 | $98.71 | $98.90 | $6.04 | 14,400 |
| 2016-01-26 | $98.42 | $98.60 | $98.42 | $98.60 | $6.03 | 9,184 |
| 2016-01-25 | $98.76 | $98.76 | $98.69 | $98.69 | $6.03 | 10,944 |
| 2016-01-22 | $98.84 | $98.89 | $98.84 | $98.89 | $6.04 | 16,720 |
| 2016-01-21 | $98.43 | $98.83 | $98.43 | $98.83 | $6.04 | 15,760 |
| 2016-01-20 | $98.60 | $98.81 | $98.46 | $98.64 | $6.03 | 38,192 |
| 2016-01-19 | $98.92 | $98.92 | $98.88 | $98.88 | $6.04 | 8,912 |
| 2016-01-15 | $98.84 | $98.84 | $98.84 | $98.84 | $6.04 | 10,080 |
| 2016-01-14 | $98.64 | $99.00 | $98.64 | $98.89 | $6.04 | 11,520 |
| 2016-01-13 | $99.00 | $99.00 | $98.49 | $98.79 | $6.04 | 36,848 |
| 2016-01-12 | $99.01 | $99.01 | $99.01 | $99.01 | $6.05 | 3,168 |
| 2016-01-11 | $98.97 | $98.97 | $98.78 | $98.80 | $6.04 | 26,496 |
| 2016-01-08 | $98.82 | $99.00 | $98.82 | $98.94 | $6.05 | 58,400 |
| 2016-01-07 | $98.93 | $99.00 | $98.40 | $98.41 | $6.01 | 155,520 |
| 2016-01-06 | $99.09 | $99.09 | $98.92 | $98.92 | $6.05 | 9,760 |
| 2016-01-05 | $98.45 | $99.03 | $98.45 | $98.52 | $6.02 | 12,960 |
| 2016-01-04 | $98.48 | $98.96 | $98.48 | $98.96 | $6.05 | 59,840 |
| 2015-12-31 | $99.03 | $99.09 | $98.90 | $98.99 | $6.05 | 237,808 |
| 2015-12-30 | $98.99 | $99.08 | $98.85 | $98.94 | $6.05 | 245,824 |
| 2015-12-29 | $99.00 | $99.02 | $98.87 | $98.98 | $6.05 | 59,216 |
| 2015-12-28 | $98.92 | $98.92 | $98.80 | $98.92 | $6.05 | 19,136 |
| 2015-12-24 | $99.05 | $99.05 | $99.05 | $99.05 | $6.05 | 7,648 |
| 2015-12-23 | $99.17 | $99.17 | $99.17 | $99.17 | $6.06 | 33,696 |
| 2015-12-22 | $99.19 | $99.20 | $98.97 | $98.97 | $6.05 | 534,448 |
| 2015-12-21 | $98.92 | $99.15 | $98.54 | $99.15 | $6.06 | 178,304 |
| 2015-12-18 | $98.59 | $98.95 | $98.59 | $98.94 | $6.04 | 30,064 |
| 2015-12-17 | $98.40 | $98.92 | $98.36 | $98.36 | $6.01 | 33,408 |
| 2015-12-16 | $98.95 | $98.95 | $98.37 | $98.37 | $6.01 | 41,376 |
| 2015-12-15 | $98.96 | $98.96 | $98.38 | $98.38 | $6.01 | 9,792 |
| 2015-12-14 | $98.66 | $99.03 | $98.26 | $98.70 | $6.03 | 104,736 |
| 2015-12-11 | $98.66 | $99.07 | $98.66 | $98.87 | $6.04 | 21,616 |
| 2015-12-10 | $99.09 | $99.09 | $99.09 | $99.09 | $6.05 | 3,360 |
| 2015-12-09 | $99.09 | $99.09 | $99.09 | $99.09 | $6.05 | 736 |
| 2015-12-08 | $99.09 | $99.09 | $99.09 | $99.09 | $6.05 | 3,952 |
| 2015-12-07 | $99.10 | $99.10 | $99.10 | $99.10 | $6.05 | 992 |
| 2015-12-04 | $99.09 | $99.14 | $99.09 | $99.10 | $6.05 | 17,520 |
| 2015-12-03 | $98.71 | $99.06 | $98.71 | $99.06 | $6.05 | 10,064 |
| 2015-12-02 | $98.77 | $98.77 | $98.77 | $98.77 | $6.03 | 2,784 |
| 2015-12-01 | $98.77 | $98.77 | $98.77 | $98.77 | $6.03 | 288 |
| 2015-11-30 | $99.23 | $99.23 | $98.88 | $98.88 | $6.04 | 16,720 |
| 2015-11-27 | $99.23 | $99.24 | $99.23 | $99.24 | $6.06 | 5,824 |
| 2015-11-25 | $99.21 | $99.21 | $99.21 | $99.21 | $6.06 | 8,352 |
| 2015-11-24 | $99.19 | $99.22 | $98.60 | $98.94 | $6.04 | 19,920 |
| 2015-11-23 | $99.25 | $99.25 | $98.41 | $98.41 | $6.01 | 13,440 |
| 2015-11-20 | $99.02 | $99.29 | $99.02 | $99.25 | $6.06 | 19,808 |
| 2015-11-19 | $98.73 | $99.02 | $98.73 | $99.02 | $6.05 | 16,592 |
| 2015-11-18 | $98.68 | $99.18 | $98.68 | $99.18 | $6.06 | 6,784 |
| 2015-11-17 | $99.31 | $99.31 | $99.31 | $99.31 | $6.07 | 2,144 |
| 2015-11-16 | $98.72 | $99.32 | $98.72 | $99.31 | $6.07 | 12,960 |
| 2015-11-13 | $98.73 | $98.73 | $98.73 | $98.73 | $6.03 | 5,136 |
| 2015-11-12 | $98.62 | $98.62 | $98.62 | $98.62 | $6.02 | 1,920 |
| 2015-11-11 | $98.68 | $98.68 | $98.68 | $98.68 | $6.03 | 1,120 |
| 2015-11-10 | $99.16 | $99.16 | $98.68 | $98.68 | $6.03 | 12,528 |
| 2015-11-09 | $99.18 | $99.19 | $99.13 | $99.14 | $6.06 | 24,832 |
| 2015-11-06 | $98.56 | $99.06 | $98.56 | $99.06 | $6.05 | 7,472 |
| 2015-11-05 | $99.28 | $99.29 | $99.28 | $99.29 | $6.06 | 7,536 |
| 2015-11-04 | $99.25 | $99.25 | $98.80 | $98.80 | $6.03 | 7,232 |
| 2015-11-03 | $98.51 | $99.36 | $98.51 | $99.36 | $6.07 | 5,328 |
| 2015-11-02 | $99.06 | $99.24 | $99.06 | $99.24 | $6.06 | 4,288 |
| 2015-10-30 | $99.38 | $99.47 | $99.38 | $99.47 | $6.07 | 6,016 |
| 2015-10-29 | $99.38 | $99.38 | $99.38 | $99.38 | $6.07 | 4,608 |
| 2015-10-28 | $99.65 | $99.65 | $99.51 | $99.51 | $6.08 | 5,104 |
| 2015-10-27 | $99.59 | $99.59 | $99.59 | $99.59 | $6.08 | 2,688 |
| 2015-10-26 | $99.53 | $99.53 | $99.53 | $99.53 | $6.08 | 0 |
| 2015-10-23 | $99.43 | $99.58 | $99.43 | $99.53 | $6.08 | 9,632 |
| 2015-10-22 | $99.36 | $99.36 | $99.36 | $99.36 | $6.07 | 4,352 |
| 2015-10-21 | $98.78 | $99.44 | $98.78 | $99.44 | $6.07 | 22,144 |
| 2015-10-20 | $99.27 | $99.27 | $99.27 | $99.27 | $6.06 | 4,512 |
| 2015-10-19 | $99.27 | $99.27 | $99.27 | $99.27 | $6.06 | 3,312 |
| 2015-10-16 | $99.41 | $99.41 | $99.41 | $99.41 | $6.07 | 2,096 |
| 2015-10-15 | $99.60 | $99.60 | $99.60 | $99.60 | $6.08 | 944 |
| 2015-10-14 | $99.60 | $99.60 | $99.60 | $99.60 | $6.08 | 2,944 |
| 2015-10-13 | $99.08 | $99.21 | $99.08 | $99.21 | $6.06 | 16,672 |
| 2015-10-12 | $99.07 | $99.09 | $99.07 | $99.09 | $6.05 | 8,784 |
| 2015-10-09 | $101.21 | $101.21 | $98.64 | $98.72 | $6.03 | 18,432 |
| 2015-10-08 | $99.01 | $99.56 | $99.01 | $99.56 | $6.08 | 8,784 |
| 2015-10-07 | $99.97 | $99.97 | $98.75 | $99.25 | $6.06 | 19,024 |
| 2015-10-06 | $98.79 | $98.79 | $98.79 | $98.79 | $6.03 | 1,712 |
| 2015-10-05 | $98.79 | $98.79 | $98.79 | $98.79 | $6.03 | 880 |
| 2015-10-02 | $98.79 | $98.79 | $98.79 | $98.79 | $6.03 | 1,536 |
| 2015-10-01 | $98.79 | $98.79 | $98.79 | $98.79 | $6.03 | 1,088 |
| 2015-09-30 | $98.91 | $98.91 | $98.91 | $98.91 | $6.04 | 2,736 |
| 2015-09-29 | $99.39 | $99.52 | $99.39 | $99.52 | $6.08 | 10,976 |
| 2015-09-28 | $99.25 | $99.25 | $99.25 | $99.25 | $6.06 | 1,024 |
| 2015-09-25 | $99.25 | $99.25 | $99.25 | $99.25 | $6.06 | 5,104 |
| 2015-09-24 | $99.48 | $99.48 | $99.48 | $99.48 | $6.07 | 832 |
| 2015-09-23 | $99.48 | $99.48 | $99.48 | $99.48 | $6.07 | 208 |
| 2015-09-22 | $98.93 | $99.49 | $98.93 | $99.48 | $6.07 | 14,672 |
| 2015-09-21 | $99.39 | $99.39 | $99.39 | $99.39 | $6.07 | 6,080 |
| 2015-09-18 | $99.30 | $99.34 | $99.30 | $99.34 | $6.06 | 6,336 |
| 2015-09-17 | $98.53 | $99.21 | $98.53 | $99.21 | $6.06 | 7,712 |
| 2015-09-16 | $98.81 | $99.07 | $98.81 | $99.00 | $6.04 | 23,760 |
| 2015-09-15 | $98.56 | $98.56 | $98.56 | $98.56 | $6.02 | 4,656 |
| 2015-09-14 | $98.61 | $98.61 | $98.56 | $98.56 | $6.02 | 7,584 |
| 2015-09-11 | $99.19 | $99.19 | $99.19 | $99.19 | $6.05 | 2,304 |
| 2015-09-10 | $98.78 | $99.13 | $98.78 | $98.88 | $6.04 | 23,360 |
| 2015-09-09 | $98.47 | $99.27 | $98.47 | $99.27 | $6.06 | 7,552 |
| 2015-09-08 | $99.40 | $99.40 | $98.47 | $99.28 | $6.06 | 16,992 |
| 2015-09-04 | $98.57 | $98.57 | $98.57 | $98.57 | $6.02 | 1,728 |
| 2015-09-03 | $98.69 | $98.69 | $98.57 | $98.57 | $6.02 | 4,112 |
| 2015-09-02 | $99.24 | $99.75 | $98.42 | $99.36 | $6.07 | 29,712 |
| 2015-09-01 | $99.40 | $99.40 | $99.32 | $99.32 | $6.06 | 12,880 |
| 2015-08-31 | $98.62 | $99.50 | $98.62 | $99.25 | $6.06 | 29,536 |
| 2015-08-28 | $99.37 | $99.91 | $99.21 | $99.40 | $6.07 | 58,432 |
| 2015-08-27 | $99.30 | $99.30 | $98.54 | $98.62 | $6.02 | 13,072 |