ISHARES EDGE MSCI MULTIFACTOR TECHNOLOGY ETF (TCHF) Exchange: BATS
Data as of May 9, 2025
$42.73 ($-0.38) -0.88%
ISHARES EDGE MSCI MULTIFACTOR TECHNOLOGY ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MULTIFACTOR TECHNOLOGY ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $42.83 |
| Previous Close | $42.73 |
| High | $42.99 |
| Low | $42.66 |
| Adjusted Open | $42.83 |
| Previous Adjusted Close | $42.73 |
| Adjusted High | $42.99 |
| Adjusted Low | $42.66 |
Invest in ISHARES EDGE MSCI MULTIFACTOR TECHNOLOGY ETF (TCHF)
Historical Stock Data for ISHARES EDGE MSCI MULTIFACTOR TECHNOLOGY ETF (TCHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-15 | $42.83 | $42.99 | $42.66 | $42.73 | $42.73 | 1,835 |
| 2018-08-14 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 165 |
| 2018-08-13 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 303 |
| 2018-08-10 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 242 |
| 2018-08-09 | $43.59 | $43.60 | $43.50 | $43.51 | $43.51 | 1,300 |
| 2018-08-08 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 699 |
| 2018-08-07 | $43.25 | $43.26 | $43.25 | $43.25 | $43.25 | 756 |
| 2018-08-06 | $42.80 | $42.87 | $42.79 | $42.87 | $42.87 | 978 |
| 2018-08-03 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 32 |
| 2018-08-02 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 200 |
| 2018-08-01 | $42.07 | $42.09 | $41.93 | $41.94 | $41.94 | 1,416 |
| 2018-07-31 | $41.86 | $41.99 | $41.83 | $41.88 | $41.88 | 2,500 |
| 2018-07-30 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 60 |
| 2018-07-27 | $43.43 | $43.43 | $42.69 | $42.69 | $42.69 | 571 |
| 2018-07-26 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 28 |
| 2018-07-25 | $43.54 | $43.63 | $43.54 | $43.63 | $43.63 | 220 |
| 2018-07-24 | $43.65 | $43.69 | $43.36 | $43.36 | $43.36 | 893 |
| 2018-07-23 | $42.79 | $43.23 | $42.79 | $43.18 | $43.18 | 2,198 |
| 2018-07-20 | $43.46 | $43.46 | $43.25 | $43.25 | $43.25 | 1,725 |
| 2018-07-19 | $43.06 | $43.21 | $43.06 | $43.15 | $43.15 | 483 |
| 2018-07-18 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 332 |
| 2018-07-17 | $43.00 | $43.05 | $43.00 | $43.05 | $43.05 | 1,040 |
| 2018-07-16 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 39 |
| 2018-07-13 | $43.17 | $43.17 | $43.17 | $43.17 | $43.17 | 154 |
| 2018-07-12 | $42.80 | $42.93 | $42.80 | $42.93 | $42.93 | 289 |
| 2018-07-11 | $42.21 | $42.21 | $42.12 | $42.12 | $42.12 | 829 |
| 2018-07-10 | $42.67 | $42.67 | $42.48 | $42.57 | $42.57 | 1,583 |
| 2018-07-09 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 127 |
| 2018-07-06 | $41.88 | $41.92 | $41.88 | $41.92 | $41.92 | 435 |
| 2018-07-05 | $41.43 | $41.43 | $41.41 | $41.41 | $41.41 | 1,474 |
| 2018-07-03 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 200 |
| 2018-07-02 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 191 |
| 2018-06-29 | $41.32 | $41.34 | $41.32 | $41.34 | $41.34 | 348 |
| 2018-06-28 | $40.49 | $40.79 | $40.49 | $40.79 | $40.79 | 434 |
| 2018-06-27 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 268 |
| 2018-06-26 | $41.33 | $41.50 | $41.33 | $41.38 | $41.38 | 1,507 |
| 2018-06-25 | $41.04 | $41.04 | $41.04 | $41.04 | $40.94 | 483 |
| 2018-06-22 | $42.34 | $42.34 | $42.34 | $42.34 | $42.24 | 225 |
| 2018-06-21 | $42.72 | $42.72 | $42.66 | $42.66 | $42.56 | 665 |
| 2018-06-20 | $42.77 | $42.86 | $42.77 | $42.86 | $42.76 | 449 |
| 2018-06-19 | $42.21 | $42.50 | $42.19 | $42.48 | $42.38 | 4,861 |
| 2018-06-18 | $42.61 | $42.61 | $42.61 | $42.61 | $42.51 | 55 |
| 2018-06-15 | $42.61 | $42.61 | $42.61 | $42.61 | $42.51 | 256 |
| 2018-06-14 | $43.01 | $43.01 | $43.01 | $43.01 | $42.91 | 714 |
| 2018-06-13 | $42.84 | $42.86 | $42.78 | $42.78 | $42.68 | 1,206 |
| 2018-06-12 | $42.78 | $42.78 | $42.67 | $42.67 | $42.57 | 810 |
| 2018-06-11 | $42.61 | $42.61 | $42.61 | $42.61 | $42.50 | 30 |
| 2018-06-08 | $42.53 | $42.61 | $42.29 | $42.61 | $42.50 | 1,032 |
| 2018-06-07 | $42.76 | $42.76 | $42.68 | $42.68 | $42.58 | 473 |
| 2018-06-06 | $42.85 | $42.85 | $42.85 | $42.85 | $42.75 | 290 |
| 2018-06-05 | $42.75 | $42.86 | $42.75 | $42.86 | $42.76 | 1,351 |
| 2018-06-04 | $42.53 | $42.65 | $42.41 | $42.64 | $42.54 | 2,127 |
| 2018-06-01 | $42.01 | $42.29 | $42.01 | $42.24 | $42.14 | 1,191 |
| 2018-05-31 | $41.81 | $41.81 | $41.81 | $41.81 | $41.71 | 100 |
| 2018-05-30 | $41.81 | $41.81 | $41.81 | $41.81 | $41.71 | 609 |
| 2018-05-29 | $41.49 | $41.49 | $41.49 | $41.49 | $41.39 | 538 |
| 2018-05-25 | $41.87 | $41.87 | $41.87 | $41.87 | $41.77 | 0 |
| 2018-05-24 | $41.68 | $41.87 | $41.68 | $41.87 | $41.77 | 355 |
| 2018-05-23 | $41.49 | $41.75 | $41.49 | $41.75 | $41.65 | 367 |
| 2018-05-22 | $41.72 | $41.72 | $41.72 | $41.72 | $41.62 | 551 |
| 2018-05-21 | $41.45 | $41.49 | $41.45 | $41.49 | $41.39 | 1,047 |
| 2018-05-18 | $41.46 | $41.46 | $41.46 | $41.46 | $41.36 | 14 |
| 2018-05-17 | $41.67 | $41.74 | $41.67 | $41.74 | $41.64 | 239 |
| 2018-05-16 | $41.39 | $41.39 | $41.39 | $41.39 | $41.29 | 15 |
| 2018-05-15 | $42.05 | $42.05 | $41.39 | $41.39 | $41.29 | 3,759 |
| 2018-05-14 | $41.83 | $41.84 | $41.83 | $41.83 | $41.73 | 501 |
| 2018-05-11 | $41.94 | $41.94 | $41.86 | $41.89 | $41.79 | 1,233 |
| 2018-05-10 | $41.62 | $41.71 | $41.57 | $41.71 | $41.61 | 2,419 |
| 2018-05-09 | $40.84 | $40.88 | $40.84 | $40.88 | $40.78 | 694 |
| 2018-05-08 | $40.51 | $40.51 | $40.51 | $40.51 | $40.41 | 120 |
| 2018-05-07 | $40.51 | $40.51 | $40.51 | $40.51 | $40.41 | 300 |
| 2018-05-04 | $39.40 | $40.48 | $39.40 | $40.48 | $40.38 | 2,711 |
| 2018-05-03 | $39.25 | $39.25 | $39.20 | $39.20 | $39.10 | 1,527 |
| 2018-05-02 | $39.77 | $39.77 | $39.63 | $39.63 | $39.53 | 322 |
| 2018-05-01 | $39.21 | $39.46 | $39.21 | $39.46 | $39.36 | 927 |
| 2018-04-30 | $39.35 | $39.35 | $39.35 | $39.35 | $39.25 | 146 |
| 2018-04-27 | $39.82 | $39.82 | $39.82 | $39.82 | $39.72 | 137 |
| 2018-04-26 | $39.74 | $39.82 | $39.74 | $39.82 | $39.72 | 915 |
| 2018-04-25 | $39.08 | $39.08 | $39.00 | $39.00 | $38.91 | 550 |
| 2018-04-24 | $39.80 | $39.80 | $39.25 | $39.25 | $39.15 | 855 |
| 2018-04-23 | $41.03 | $41.03 | $41.03 | $41.03 | $40.93 | 3 |
| 2018-04-20 | $41.03 | $41.03 | $41.03 | $41.03 | $40.93 | 2 |
| 2018-04-19 | $41.03 | $41.03 | $41.03 | $41.03 | $40.93 | 100 |
| 2018-04-18 | $40.90 | $41.03 | $40.90 | $41.03 | $40.93 | 3,307 |
| 2018-04-17 | $40.65 | $41.19 | $40.65 | $41.19 | $41.09 | 524 |
| 2018-04-16 | $40.41 | $40.41 | $40.41 | $40.41 | $40.31 | 518 |
| 2018-04-13 | $40.42 | $40.42 | $40.42 | $40.42 | $40.32 | 139 |
| 2018-04-12 | $39.94 | $39.94 | $39.94 | $39.94 | $39.84 | 5 |
| 2018-04-11 | $39.64 | $39.70 | $39.64 | $39.64 | $39.54 | 411 |
| 2018-04-10 | $39.74 | $39.74 | $39.74 | $39.74 | $39.64 | 311 |
| 2018-04-09 | $39.55 | $39.55 | $39.55 | $39.55 | $39.45 | 599 |
| 2018-04-06 | $39.33 | $39.33 | $39.33 | $39.33 | $39.23 | 214 |
| 2018-04-05 | $39.41 | $39.41 | $39.41 | $39.41 | $39.31 | 679 |
| 2018-04-04 | $38.91 | $38.91 | $38.91 | $38.91 | $38.82 | 27 |
| 2018-04-03 | $38.61 | $38.91 | $38.61 | $38.91 | $38.82 | 692 |
| 2018-04-02 | $39.20 | $39.20 | $38.38 | $38.38 | $38.29 | 559 |
| 2018-03-29 | $39.66 | $39.66 | $39.66 | $39.66 | $39.56 | 542 |
| 2018-03-28 | $39.10 | $39.12 | $38.73 | $38.94 | $38.85 | 1,787 |
| 2018-03-27 | $40.37 | $40.41 | $40.31 | $40.31 | $40.21 | 561 |
| 2018-03-26 | $39.83 | $39.83 | $39.72 | $39.72 | $39.62 | 610 |
| 2018-03-23 | $40.26 | $40.26 | $39.37 | $39.47 | $39.37 | 3,425 |
| 2018-03-22 | $40.69 | $40.69 | $40.61 | $40.61 | $40.51 | 2,588 |
| 2018-03-21 | $41.67 | $41.98 | $41.66 | $41.76 | $41.58 | 1,430 |
| 2018-03-20 | $41.20 | $41.20 | $41.20 | $41.20 | $41.02 | 285 |
| 2018-03-19 | $42.00 | $42.00 | $41.29 | $41.53 | $41.35 | 1,692 |
| 2018-03-16 | $42.30 | $42.30 | $42.19 | $42.19 | $42.01 | 1,185 |
| 2018-03-15 | $42.44 | $42.44 | $42.44 | $42.44 | $42.25 | 202 |
| 2018-03-14 | $42.41 | $42.41 | $42.41 | $42.41 | $42.22 | 399 |
| 2018-03-13 | $42.71 | $42.77 | $42.35 | $42.35 | $42.16 | 2,984 |
| 2018-03-12 | $42.78 | $42.80 | $42.71 | $42.80 | $42.61 | 3,789 |
| 2018-03-09 | $41.77 | $42.21 | $41.77 | $42.20 | $42.02 | 1,097 |
| 2018-03-08 | $41.74 | $41.74 | $41.40 | $41.65 | $41.47 | 1,803 |
| 2018-03-07 | $41.20 | $41.29 | $41.20 | $41.29 | $41.11 | 583 |
| 2018-03-06 | $41.20 | $41.30 | $41.20 | $41.29 | $41.11 | 3,789 |
| 2018-03-05 | $40.40 | $40.93 | $40.40 | $40.93 | $40.75 | 3,385 |
| 2018-03-02 | $40.23 | $40.51 | $40.23 | $40.51 | $40.33 | 805 |
| 2018-03-01 | $40.87 | $40.87 | $40.87 | $40.87 | $40.69 | 157 |
| 2018-02-28 | $41.28 | $41.34 | $41.21 | $41.21 | $41.03 | 1,222 |
| 2018-02-27 | $41.25 | $41.25 | $41.22 | $41.22 | $41.03 | 399 |
| 2018-02-26 | $41.17 | $41.36 | $41.17 | $41.36 | $41.18 | 1,892 |
| 2018-02-23 | $40.41 | $40.65 | $40.32 | $40.65 | $40.47 | 3,027 |
| 2018-02-22 | $40.03 | $40.25 | $40.03 | $40.03 | $39.85 | 1,465 |
| 2018-02-21 | $40.56 | $40.56 | $40.56 | $40.56 | $40.38 | 118 |
| 2018-02-20 | $39.97 | $40.26 | $39.97 | $40.26 | $40.08 | 612 |
| 2018-02-16 | $40.25 | $40.30 | $40.03 | $40.07 | $39.89 | 1,572 |
| 2018-02-15 | $39.73 | $39.73 | $39.15 | $39.58 | $39.41 | 2,245 |
| 2018-02-14 | $39.34 | $39.45 | $39.34 | $39.45 | $39.27 | 591 |
| 2018-02-13 | $38.32 | $38.42 | $38.32 | $38.42 | $38.25 | 572 |
| 2018-02-12 | $38.52 | $38.52 | $38.49 | $38.49 | $38.32 | 448 |
| 2018-02-09 | $37.46 | $37.47 | $36.20 | $37.05 | $36.89 | 2,835 |
| 2018-02-08 | $38.28 | $38.31 | $37.54 | $37.56 | $37.40 | 3,436 |
| 2018-02-07 | $38.70 | $39.14 | $38.70 | $38.73 | $38.56 | 3,973 |
| 2018-02-06 | $37.78 | $38.84 | $37.31 | $38.84 | $38.67 | 2,838 |
| 2018-02-05 | $39.50 | $39.75 | $38.63 | $38.80 | $38.63 | 4,663 |
| 2018-02-02 | $40.24 | $40.24 | $39.95 | $39.95 | $39.78 | 5,094 |
| 2018-02-01 | $41.01 | $41.01 | $40.76 | $40.76 | $40.58 | 693 |
| 2018-01-31 | $40.83 | $40.86 | $40.66 | $40.66 | $40.48 | 3,376 |
| 2018-01-30 | $41.05 | $41.05 | $40.58 | $40.77 | $40.59 | 2,499 |
| 2018-01-29 | $41.61 | $41.61 | $41.37 | $41.39 | $41.21 | 1,835 |
| 2018-01-26 | $41.70 | $41.72 | $41.69 | $41.72 | $41.54 | 690 |
| 2018-01-25 | $41.77 | $41.77 | $41.33 | $41.33 | $41.15 | 1,589 |
| 2018-01-24 | $42.18 | $42.18 | $41.57 | $41.60 | $41.42 | 2,375 |
| 2018-01-23 | $41.88 | $41.94 | $41.82 | $41.84 | $41.66 | 1,013 |
| 2018-01-22 | $41.27 | $41.71 | $41.27 | $41.67 | $41.49 | 4,830 |
| 2018-01-19 | $41.32 | $41.37 | $41.29 | $41.36 | $41.18 | 1,790 |
| 2018-01-18 | $41.02 | $41.36 | $41.02 | $41.35 | $41.17 | 2,250 |
| 2018-01-17 | $41.02 | $41.33 | $41.02 | $41.33 | $41.15 | 1,930 |
| 2018-01-16 | $41.02 | $41.20 | $40.60 | $40.71 | $40.53 | 3,044 |
| 2018-01-12 | $40.29 | $40.82 | $40.29 | $40.82 | $40.64 | 2,547 |
| 2018-01-11 | $40.40 | $40.40 | $40.40 | $40.40 | $40.22 | 866 |
| 2018-01-10 | $40.27 | $40.31 | $39.97 | $40.31 | $40.13 | 4,713 |
| 2018-01-09 | $40.65 | $40.65 | $40.41 | $40.48 | $40.30 | 3,101 |
| 2018-01-08 | $40.30 | $40.61 | $40.18 | $40.61 | $40.43 | 5,552 |
| 2018-01-05 | $40.41 | $40.41 | $40.30 | $40.36 | $40.19 | 1,315 |
| 2018-01-04 | $39.79 | $40.11 | $39.79 | $39.99 | $39.81 | 7,397 |
| 2018-01-03 | $39.33 | $39.67 | $39.33 | $39.67 | $39.50 | 3,916 |
| 2018-01-02 | $38.89 | $39.16 | $38.89 | $39.15 | $38.98 | 4,841 |
| 2017-12-29 | $39.17 | $39.17 | $38.68 | $38.77 | $38.60 | 4,392 |
| 2017-12-28 | $39.11 | $39.11 | $38.86 | $38.96 | $38.79 | 1,718 |
| 2017-12-27 | $38.71 | $38.90 | $38.71 | $38.82 | $38.65 | 1,741 |
| 2017-12-26 | $38.83 | $38.87 | $38.72 | $38.85 | $38.68 | 1,278 |
| 2017-12-22 | $39.19 | $39.22 | $39.10 | $39.21 | $39.04 | 6,990 |
| 2017-12-21 | $39.54 | $39.54 | $39.29 | $39.32 | $39.15 | 3,448 |
| 2017-12-20 | $41.65 | $41.82 | $41.57 | $41.82 | $39.38 | 4,569 |
| 2017-12-19 | $41.73 | $41.74 | $41.64 | $41.71 | $39.27 | 2,490 |
| 2017-12-18 | $41.80 | $41.90 | $41.75 | $41.81 | $39.36 | 2,758 |
| 2017-12-15 | $41.36 | $41.42 | $41.29 | $41.36 | $38.95 | 3,486 |
| 2017-12-14 | $41.36 | $41.36 | $40.89 | $40.94 | $38.55 | 2,486 |
| 2017-12-13 | $41.19 | $41.19 | $41.05 | $41.05 | $38.65 | 2,056 |
| 2017-12-12 | $40.99 | $41.09 | $40.99 | $41.08 | $38.68 | 4,646 |
| 2017-12-11 | $41.03 | $41.15 | $40.98 | $41.13 | $38.73 | 7,340 |
| 2017-12-08 | $41.13 | $41.13 | $41.00 | $41.00 | $38.61 | 496 |
| 2017-12-07 | $40.25 | $40.68 | $40.25 | $40.62 | $38.25 | 1,613 |
| 2017-12-06 | $40.22 | $40.36 | $40.22 | $40.35 | $37.99 | 1,413 |
| 2017-12-05 | $40.00 | $40.00 | $40.00 | $40.00 | $37.66 | 786 |
| 2017-12-04 | $40.88 | $40.88 | $40.03 | $40.03 | $37.69 | 2,884 |
| 2017-12-01 | $40.30 | $40.93 | $40.21 | $40.89 | $38.50 | 2,760 |
| 2017-11-30 | $41.12 | $41.16 | $41.00 | $41.05 | $38.65 | 3,753 |
| 2017-11-29 | $41.93 | $41.93 | $40.65 | $40.78 | $38.39 | 6,410 |
| 2017-11-28 | $41.92 | $41.92 | $41.72 | $41.88 | $39.44 | 1,295 |
| 2017-11-27 | $41.68 | $41.68 | $41.49 | $41.64 | $39.21 | 5,729 |
| 2017-11-24 | $41.56 | $41.75 | $41.54 | $41.73 | $39.29 | 2,373 |
| 2017-11-22 | $41.85 | $41.85 | $41.48 | $41.54 | $39.11 | 5,907 |
| 2017-11-21 | $41.61 | $41.75 | $41.61 | $41.70 | $39.27 | 3,837 |
| 2017-11-20 | $41.00 | $41.23 | $41.00 | $41.22 | $38.81 | 8,894 |
| 2017-11-17 | $41.22 | $41.22 | $40.90 | $40.90 | $38.51 | 2,913 |
| 2017-11-16 | $40.90 | $41.18 | $40.89 | $41.12 | $38.72 | 6,525 |
| 2017-11-15 | $40.39 | $40.46 | $40.39 | $40.45 | $38.09 | 1,108 |
| 2017-11-14 | $40.84 | $40.85 | $40.75 | $40.77 | $38.39 | 2,804 |
| 2017-11-13 | $40.74 | $40.87 | $40.74 | $40.85 | $38.47 | 3,845 |
| 2017-11-10 | $40.71 | $40.83 | $40.71 | $40.83 | $38.45 | 991 |
| 2017-11-09 | $40.80 | $40.80 | $40.60 | $40.60 | $38.23 | 2,282 |
| 2017-11-08 | $40.88 | $40.88 | $40.77 | $40.86 | $38.47 | 4,916 |
| 2017-11-07 | $40.77 | $40.79 | $40.67 | $40.71 | $38.33 | 1,523 |
| 2017-11-06 | $40.50 | $40.71 | $40.45 | $40.70 | $38.32 | 5,172 |
| 2017-11-03 | $40.35 | $40.49 | $40.33 | $40.45 | $38.09 | 1,579 |
| 2017-11-02 | $40.07 | $40.07 | $40.07 | $40.07 | $37.73 | 267 |
| 2017-11-01 | $40.69 | $40.69 | $40.02 | $40.15 | $37.81 | 2,250 |
| 2017-10-31 | $40.04 | $40.30 | $40.04 | $40.25 | $37.90 | 3,426 |
| 2017-10-30 | $39.98 | $40.00 | $39.87 | $39.87 | $37.54 | 3,623 |
| 2017-10-27 | $39.91 | $39.96 | $39.89 | $39.92 | $37.58 | 1,281 |
| 2017-10-26 | $39.15 | $39.18 | $39.13 | $39.13 | $36.85 | 737 |
| 2017-10-25 | $39.23 | $39.23 | $38.91 | $38.99 | $36.71 | 3,035 |
| 2017-10-24 | $39.00 | $39.11 | $39.00 | $39.11 | $36.82 | 428 |
| 2017-10-23 | $39.38 | $39.38 | $38.98 | $38.98 | $36.70 | 2,681 |
| 2017-10-20 | $39.04 | $39.13 | $39.01 | $39.04 | $36.76 | 2,583 |
| 2017-10-19 | $38.87 | $38.87 | $38.43 | $38.74 | $36.48 | 2,211 |
| 2017-10-18 | $38.91 | $38.91 | $38.90 | $38.90 | $36.63 | 773 |
| 2017-10-17 | $38.73 | $38.79 | $38.73 | $38.73 | $36.47 | 882 |
| 2017-10-16 | $38.79 | $38.81 | $38.72 | $38.81 | $36.54 | 4,655 |
| 2017-10-13 | $38.84 | $38.84 | $38.66 | $38.66 | $36.40 | 2,185 |
| 2017-10-12 | $38.40 | $38.56 | $38.40 | $38.56 | $36.31 | 2,439 |
| 2017-10-11 | $38.30 | $38.30 | $38.30 | $38.30 | $36.06 | 355 |
| 2017-10-10 | $38.58 | $38.58 | $38.28 | $38.31 | $36.07 | 1,444 |
| 2017-10-09 | $38.25 | $38.33 | $38.25 | $38.25 | $36.02 | 2,208 |
| 2017-10-06 | $38.08 | $38.13 | $38.05 | $38.09 | $35.86 | 1,959 |
| 2017-10-05 | $37.99 | $38.11 | $37.96 | $38.11 | $35.89 | 832 |
| 2017-10-04 | $37.82 | $37.82 | $37.72 | $37.79 | $35.58 | 572 |
| 2017-10-03 | $37.84 | $37.84 | $37.73 | $37.83 | $35.62 | 1,764 |
| 2017-10-02 | $37.86 | $37.86 | $37.76 | $37.81 | $35.60 | 5,483 |
| 2017-09-29 | $37.40 | $37.40 | $37.40 | $37.40 | $35.22 | 1,124 |
| 2017-09-28 | $37.29 | $37.29 | $37.29 | $37.29 | $35.11 | 204 |
| 2017-09-27 | $37.05 | $37.36 | $37.05 | $37.36 | $35.18 | 294 |
| 2017-09-26 | $36.87 | $36.87 | $36.80 | $36.81 | $34.66 | 479 |
| 2017-09-25 | $37.07 | $37.07 | $36.60 | $36.60 | $34.40 | 915 |
| 2017-09-22 | $37.12 | $37.13 | $37.12 | $37.13 | $34.90 | 283 |
| 2017-09-21 | $36.88 | $37.07 | $36.84 | $37.07 | $34.84 | 1,055 |
| 2017-09-20 | $37.27 | $37.27 | $37.12 | $37.18 | $34.94 | 3,264 |
| 2017-09-19 | $37.45 | $37.45 | $37.30 | $37.34 | $35.09 | 4,404 |
| 2017-09-18 | $37.25 | $37.28 | $37.17 | $37.17 | $34.93 | 1,553 |
| 2017-09-15 | $37.06 | $37.12 | $37.06 | $37.12 | $34.89 | 567 |
| 2017-09-14 | $37.10 | $37.12 | $37.06 | $37.06 | $34.83 | 622 |
| 2017-09-13 | $37.01 | $37.12 | $37.01 | $37.12 | $34.89 | 556 |
| 2017-09-12 | $37.02 | $37.15 | $37.02 | $37.05 | $34.82 | 1,558 |
| 2017-09-11 | $36.69 | $36.97 | $36.69 | $36.97 | $34.74 | 1,394 |
| 2017-09-08 | $36.74 | $36.74 | $36.74 | $36.74 | $34.53 | 258 |
| 2017-09-07 | $36.78 | $36.78 | $36.76 | $36.76 | $34.55 | 296 |
| 2017-09-06 | $36.94 | $36.94 | $36.50 | $36.67 | $34.46 | 1,557 |
| 2017-09-05 | $36.74 | $36.74 | $36.56 | $36.56 | $34.36 | 1,195 |
| 2017-09-01 | $36.95 | $36.99 | $36.91 | $36.98 | $34.75 | 833 |
| 2017-08-31 | $36.75 | $36.88 | $36.75 | $36.88 | $34.66 | 546 |
| 2017-08-30 | $36.26 | $36.26 | $36.26 | $36.26 | $34.08 | 50 |
| 2017-08-29 | $36.20 | $36.26 | $36.20 | $36.26 | $34.08 | 647 |
| 2017-08-28 | $36.21 | $36.21 | $36.19 | $36.21 | $34.03 | 1,022 |
| 2017-08-25 | $36.34 | $36.34 | $36.34 | $36.34 | $34.15 | 22 |
| 2017-08-24 | $35.97 | $36.02 | $35.96 | $36.02 | $33.85 | 611 |