PIMCO DIVERSIFIED INCOME EXCHANGETRADED FUND (DI) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.07 ($0.00) 0.00%
PIMCO DIVERSIFIED INCOME EXCHANGETRADED FUND - Daily Information
Click for more stock information on PIMCO DIVERSIFIED INCOME EXCHANGETRADED FUND.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.07 |
| Previous Close | $50.07 |
| High | $50.07 |
| Low | $50.07 |
| Adjusted Open | $50.07 |
| Previous Adjusted Close | $50.07 |
| Adjusted High | $50.07 |
| Adjusted Low | $50.07 |
Invest in PIMCO DIVERSIFIED INCOME EXCHANGETRADED FUND (DI)
Historical Stock Data for PIMCO DIVERSIFIED INCOME EXCHANGETRADED FUND (DI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-17 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 0 |
| 2017-04-13 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 0 |
| 2017-04-12 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 0 |
| 2017-04-11 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 0 |
| 2017-04-10 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 0 |
| 2017-04-07 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 0 |
| 2017-04-06 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 0 |
| 2017-04-05 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 0 |
| 2017-04-04 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 0 |
| 2017-04-03 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 0 |
| 2017-03-31 | $50.28 | $50.28 | $49.95 | $50.07 | $50.07 | 18,613 |
| 2017-03-30 | $50.33 | $50.33 | $50.10 | $50.20 | $50.20 | 5,110 |
| 2017-03-29 | $50.01 | $50.09 | $50.01 | $50.09 | $50.09 | 5,555 |
| 2017-03-28 | $50.06 | $50.06 | $49.95 | $50.03 | $50.03 | 1,548 |
| 2017-03-27 | $49.97 | $50.03 | $49.97 | $50.00 | $50.00 | 18,523 |
| 2017-03-24 | $49.92 | $50.00 | $49.67 | $49.94 | $49.94 | 8,944 |
| 2017-03-23 | $49.90 | $49.91 | $49.68 | $49.91 | $49.91 | 4,913 |
| 2017-03-22 | $49.65 | $49.87 | $49.65 | $49.87 | $49.87 | 419 |
| 2017-03-21 | $49.67 | $50.04 | $49.67 | $50.04 | $50.04 | 1,532 |
| 2017-03-20 | $49.98 | $50.01 | $49.64 | $49.94 | $49.94 | 12,174 |
| 2017-03-17 | $49.60 | $49.92 | $49.58 | $49.78 | $49.78 | 4,400 |
| 2017-03-16 | $49.51 | $49.70 | $49.51 | $49.64 | $49.64 | 1,919 |
| 2017-03-15 | $49.41 | $49.43 | $49.38 | $49.43 | $49.43 | 8,364 |
| 2017-03-14 | $49.44 | $49.49 | $49.44 | $49.48 | $49.48 | 1,122 |
| 2017-03-13 | $49.49 | $49.50 | $49.38 | $49.43 | $49.43 | 4,481 |
| 2017-03-10 | $49.45 | $49.59 | $49.45 | $49.51 | $49.51 | 2,372 |
| 2017-03-09 | $49.60 | $49.71 | $49.38 | $49.68 | $49.68 | 5,122 |
| 2017-03-08 | $49.88 | $49.88 | $49.42 | $49.62 | $49.62 | 15,709 |
| 2017-03-07 | $49.75 | $49.86 | $49.70 | $49.70 | $49.70 | 1,285 |
| 2017-03-06 | $49.91 | $49.92 | $49.76 | $49.87 | $49.87 | 7,057 |
| 2017-03-03 | $49.85 | $49.89 | $49.66 | $49.80 | $49.80 | 2,556 |
| 2017-03-02 | $49.90 | $49.90 | $49.68 | $49.78 | $49.78 | 3,234 |
| 2017-03-01 | $49.92 | $49.92 | $49.39 | $49.65 | $49.65 | 16,963 |
| 2017-02-28 | $49.96 | $50.20 | $49.95 | $50.05 | $49.90 | 7,155 |
| 2017-02-27 | $49.91 | $50.14 | $49.91 | $50.00 | $49.85 | 6,929 |
| 2017-02-24 | $50.08 | $50.08 | $50.02 | $50.06 | $49.91 | 6,937 |
| 2017-02-23 | $50.00 | $50.06 | $49.99 | $50.06 | $49.90 | 4,916 |
| 2017-02-22 | $49.72 | $49.99 | $49.71 | $49.94 | $49.79 | 4,470 |
| 2017-02-21 | $49.76 | $50.57 | $49.59 | $49.76 | $49.61 | 6,204 |
| 2017-02-17 | $49.55 | $49.83 | $49.55 | $49.75 | $49.60 | 1,643 |
| 2017-02-16 | $49.86 | $49.87 | $49.78 | $49.78 | $49.63 | 7,718 |
| 2017-02-15 | $49.89 | $49.89 | $49.86 | $49.87 | $49.72 | 3,357 |
| 2017-02-14 | $49.99 | $49.99 | $49.83 | $49.88 | $49.73 | 5,389 |
| 2017-02-13 | $50.01 | $50.02 | $49.85 | $49.94 | $49.79 | 6,460 |
| 2017-02-10 | $49.96 | $49.97 | $49.87 | $49.89 | $49.74 | 4,169 |
| 2017-02-09 | $49.88 | $49.98 | $49.75 | $49.96 | $49.81 | 4,134 |
| 2017-02-08 | $49.85 | $49.85 | $49.78 | $49.84 | $49.69 | 2,092 |
| 2017-02-07 | $49.97 | $50.00 | $49.91 | $49.93 | $49.78 | 8,516 |
| 2017-02-06 | $49.75 | $49.99 | $49.75 | $49.84 | $49.69 | 14,297 |
| 2017-02-03 | $49.84 | $49.87 | $49.66 | $49.75 | $49.60 | 6,719 |
| 2017-02-02 | $49.79 | $49.79 | $49.79 | $49.79 | $49.64 | 2,790 |
| 2017-02-01 | $49.71 | $49.99 | $49.59 | $49.90 | $49.75 | 7,529 |
| 2017-01-31 | $49.35 | $49.97 | $49.35 | $49.97 | $49.67 | 3,706 |
| 2017-01-30 | $51.82 | $51.82 | $49.73 | $49.97 | $49.67 | 5,574 |
| 2017-01-27 | $50.79 | $50.79 | $49.82 | $50.20 | $49.90 | 4,766 |
| 2017-01-26 | $49.83 | $50.22 | $49.68 | $50.22 | $49.92 | 13,451 |
| 2017-01-25 | $50.19 | $50.19 | $49.33 | $49.81 | $49.51 | 3,639 |
| 2017-01-24 | $50.15 | $50.19 | $49.78 | $50.05 | $49.75 | 3,331 |
| 2017-01-23 | $50.24 | $50.24 | $49.70 | $50.16 | $49.86 | 3,970 |
| 2017-01-20 | $49.76 | $51.12 | $49.55 | $49.60 | $49.30 | 17,356 |
| 2017-01-19 | $49.60 | $50.54 | $49.57 | $50.54 | $50.24 | 12,133 |
| 2017-01-18 | $49.61 | $49.78 | $49.31 | $49.60 | $49.30 | 2,299 |
| 2017-01-17 | $49.59 | $50.54 | $49.57 | $50.02 | $49.72 | 4,794 |
| 2017-01-13 | $50.10 | $50.10 | $49.63 | $49.89 | $49.59 | 2,514 |
| 2017-01-12 | $49.62 | $49.86 | $49.53 | $49.86 | $49.56 | 4,045 |
| 2017-01-11 | $49.85 | $49.85 | $49.63 | $49.64 | $49.34 | 6,859 |
| 2017-01-10 | $49.64 | $49.82 | $49.63 | $49.82 | $49.52 | 14,275 |
| 2017-01-09 | $49.69 | $49.69 | $49.64 | $49.66 | $49.36 | 1,165 |
| 2017-01-06 | $49.37 | $49.69 | $49.37 | $49.60 | $49.30 | 4,050 |
| 2017-01-05 | $49.47 | $49.49 | $49.46 | $49.49 | $49.19 | 671 |
| 2017-01-04 | $49.69 | $49.69 | $49.00 | $49.35 | $49.05 | 2,393 |
| 2017-01-03 | $48.66 | $49.61 | $48.62 | $49.60 | $49.30 | 3,188 |
| 2016-12-30 | $49.40 | $49.40 | $49.12 | $49.12 | $48.83 | 1,564 |
| 2016-12-29 | $49.02 | $49.38 | $48.94 | $49.38 | $49.09 | 2,636 |
| 2016-12-28 | $49.45 | $49.59 | $48.42 | $49.35 | $49.05 | 2,709 |
| 2016-12-27 | $49.15 | $49.35 | $49.02 | $49.34 | $48.69 | 4,572 |
| 2016-12-23 | $48.92 | $49.60 | $48.92 | $49.25 | $48.60 | 1,842 |
| 2016-12-22 | $49.50 | $49.73 | $49.12 | $49.44 | $48.79 | 8,430 |
| 2016-12-21 | $49.60 | $49.70 | $48.93 | $49.69 | $49.03 | 7,871 |
| 2016-12-20 | $49.42 | $49.47 | $48.81 | $49.15 | $48.50 | 11,321 |
| 2016-12-19 | $49.42 | $49.63 | $48.87 | $49.63 | $48.97 | 9,155 |
| 2016-12-16 | $49.84 | $49.84 | $49.00 | $49.84 | $49.18 | 4,327 |
| 2016-12-15 | $49.70 | $49.89 | $49.32 | $49.70 | $49.04 | 12,260 |
| 2016-12-14 | $49.73 | $50.47 | $49.58 | $49.88 | $49.22 | 3,261 |
| 2016-12-13 | $50.28 | $50.28 | $49.43 | $49.66 | $49.00 | 6,273 |
| 2016-12-12 | $49.74 | $49.74 | $48.80 | $49.06 | $48.41 | 1,343 |
| 2016-12-09 | $49.26 | $49.26 | $49.26 | $49.26 | $48.61 | 13 |
| 2016-12-08 | $49.62 | $49.62 | $49.26 | $49.26 | $48.61 | 777 |
| 2016-12-07 | $48.82 | $49.69 | $48.82 | $49.63 | $48.97 | 1,105 |
| 2016-12-06 | $49.63 | $49.63 | $49.34 | $49.34 | $48.68 | 809 |
| 2016-12-05 | $49.12 | $49.35 | $48.79 | $49.27 | $48.62 | 1,589 |
| 2016-12-02 | $48.90 | $49.10 | $48.85 | $48.94 | $48.29 | 3,422 |
| 2016-12-01 | $49.05 | $49.30 | $49.00 | $49.16 | $48.51 | 2,993 |
| 2016-11-30 | $49.14 | $49.28 | $49.14 | $49.25 | $48.43 | 953 |
| 2016-11-29 | $49.24 | $49.40 | $49.00 | $49.20 | $48.38 | 7,838 |
| 2016-11-28 | $48.79 | $49.13 | $48.79 | $48.94 | $48.13 | 5,279 |
| 2016-11-25 | $49.72 | $49.72 | $48.73 | $48.73 | $47.92 | 709 |
| 2016-11-23 | $49.65 | $49.78 | $49.17 | $49.17 | $48.35 | 3,643 |
| 2016-11-22 | $49.42 | $49.42 | $48.34 | $48.66 | $47.85 | 8,125 |
| 2016-11-21 | $49.12 | $49.12 | $49.12 | $49.12 | $48.30 | 518 |
| 2016-11-18 | $49.65 | $49.65 | $49.01 | $49.26 | $48.44 | 2,697 |
| 2016-11-17 | $49.27 | $49.46 | $48.63 | $49.46 | $48.64 | 5,033 |
| 2016-11-16 | $49.51 | $49.53 | $48.42 | $49.53 | $48.71 | 2,565 |
| 2016-11-15 | $50.38 | $50.38 | $48.55 | $49.26 | $48.44 | 1,468 |
| 2016-11-14 | $49.12 | $50.60 | $49.00 | $50.38 | $49.54 | 7,279 |
| 2016-11-11 | $49.46 | $50.13 | $48.70 | $49.34 | $48.52 | 7,215 |
| 2016-11-10 | $50.44 | $50.51 | $49.04 | $49.95 | $49.12 | 8,528 |
| 2016-11-09 | $50.50 | $50.59 | $49.49 | $50.01 | $49.18 | 10,884 |
| 2016-11-08 | $50.17 | $50.37 | $50.06 | $50.32 | $49.48 | 21,100 |
| 2016-11-07 | $50.14 | $50.43 | $49.61 | $49.76 | $48.94 | 5,498 |
| 2016-11-04 | $50.05 | $50.05 | $49.78 | $49.97 | $49.14 | 1,705 |
| 2016-11-03 | $49.98 | $49.98 | $49.70 | $49.84 | $49.01 | 1,604 |
| 2016-11-02 | $50.02 | $50.02 | $49.91 | $49.99 | $49.16 | 2,554 |
| 2016-11-01 | $49.95 | $50.25 | $49.62 | $49.67 | $48.85 | 1,360 |
| 2016-10-31 | $49.86 | $50.43 | $49.86 | $50.17 | $49.18 | 2,514 |
| 2016-10-28 | $50.19 | $50.23 | $49.85 | $50.23 | $49.24 | 818 |
| 2016-10-27 | $50.07 | $50.24 | $50.04 | $50.06 | $49.08 | 22,419 |
| 2016-10-26 | $50.38 | $50.53 | $48.30 | $48.30 | $47.35 | 2,259 |
| 2016-10-25 | $50.51 | $50.58 | $50.36 | $50.58 | $49.59 | 2,433 |
| 2016-10-24 | $50.56 | $50.56 | $50.13 | $50.31 | $49.33 | 1,444 |
| 2016-10-21 | $50.45 | $50.58 | $50.06 | $50.58 | $49.59 | 1,934 |
| 2016-10-20 | $50.28 | $50.28 | $50.08 | $50.08 | $49.10 | 857 |
| 2016-10-19 | $50.34 | $50.44 | $50.27 | $50.39 | $49.40 | 3,941 |
| 2016-10-18 | $50.41 | $50.41 | $49.79 | $49.91 | $48.93 | 4,444 |
| 2016-10-17 | $50.12 | $50.12 | $49.86 | $49.98 | $49.00 | 3,057 |
| 2016-10-14 | $50.16 | $50.67 | $49.93 | $50.11 | $49.13 | 1,381 |
| 2016-10-13 | $49.97 | $50.57 | $49.79 | $50.57 | $49.58 | 2,533 |
| 2016-10-12 | $50.17 | $50.17 | $49.82 | $49.92 | $48.95 | 953 |
| 2016-10-11 | $49.92 | $50.57 | $49.92 | $50.33 | $49.35 | 2,456 |
| 2016-10-10 | $50.52 | $50.54 | $50.32 | $50.54 | $49.55 | 2,266 |
| 2016-10-07 | $50.07 | $50.37 | $50.01 | $50.08 | $49.10 | 1,293 |
| 2016-10-06 | $50.21 | $50.54 | $50.07 | $50.34 | $49.36 | 4,643 |
| 2016-10-05 | $50.10 | $50.59 | $50.07 | $50.44 | $49.46 | 2,399 |
| 2016-10-04 | $50.64 | $50.66 | $50.06 | $50.16 | $49.18 | 3,315 |
| 2016-10-03 | $50.47 | $50.47 | $50.01 | $50.25 | $49.27 | 2,960 |
| 2016-09-30 | $50.48 | $50.74 | $50.41 | $50.63 | $49.48 | 4,749 |
| 2016-09-29 | $50.84 | $50.84 | $50.55 | $50.58 | $49.43 | 1,286 |
| 2016-09-28 | $50.50 | $50.53 | $50.35 | $50.47 | $49.33 | 21,898 |
| 2016-09-27 | $50.38 | $50.38 | $50.36 | $50.36 | $49.22 | 426 |
| 2016-09-26 | $50.46 | $50.47 | $50.02 | $50.45 | $49.31 | 15,712 |
| 2016-09-23 | $50.35 | $50.50 | $50.35 | $50.47 | $49.33 | 6,202 |
| 2016-09-22 | $50.28 | $50.38 | $49.90 | $50.03 | $48.90 | 2,367 |
| 2016-09-21 | $50.52 | $50.52 | $50.52 | $50.52 | $49.37 | 1,587 |
| 2016-09-20 | $49.77 | $49.77 | $49.77 | $49.77 | $48.64 | 459 |
| 2016-09-19 | $50.40 | $50.40 | $49.67 | $49.67 | $48.54 | 948 |
| 2016-09-16 | $50.20 | $50.24 | $49.99 | $49.99 | $48.86 | 3,551 |
| 2016-09-15 | $50.17 | $50.17 | $49.52 | $49.62 | $48.49 | 7,769 |
| 2016-09-14 | $50.18 | $50.18 | $50.18 | $50.18 | $49.04 | 410 |
| 2016-09-13 | $50.16 | $50.46 | $50.02 | $50.02 | $48.89 | 4,812 |
| 2016-09-12 | $50.11 | $50.11 | $50.00 | $50.00 | $48.87 | 401 |
| 2016-09-09 | $50.41 | $50.41 | $50.16 | $50.16 | $49.02 | 3,967 |
| 2016-09-08 | $50.54 | $50.87 | $50.54 | $50.55 | $49.40 | 1,968 |
| 2016-09-07 | $50.16 | $50.55 | $50.16 | $50.29 | $49.15 | 890 |
| 2016-09-06 | $50.24 | $50.24 | $50.24 | $50.24 | $49.10 | 226 |
| 2016-09-02 | $50.50 | $50.50 | $50.23 | $50.24 | $49.10 | 910 |
| 2016-09-01 | $50.59 | $50.59 | $50.23 | $50.25 | $49.11 | 925 |
| 2016-08-31 | $50.83 | $50.83 | $50.45 | $50.49 | $49.19 | 3,180 |
| 2016-08-30 | $50.21 | $50.67 | $50.21 | $50.52 | $49.22 | 1,963 |
| 2016-08-29 | $50.61 | $50.61 | $50.61 | $50.61 | $49.30 | 365 |
| 2016-08-26 | $50.82 | $50.94 | $50.21 | $50.41 | $49.11 | 24,015 |
| 2016-08-25 | $50.37 | $50.50 | $50.35 | $50.40 | $49.10 | 3,303 |
| 2016-08-24 | $50.67 | $50.67 | $50.33 | $50.36 | $49.06 | 20,127 |
| 2016-08-23 | $50.60 | $50.60 | $50.52 | $50.60 | $49.30 | 1,919 |
| 2016-08-22 | $50.43 | $50.52 | $50.32 | $50.48 | $49.18 | 2,087 |
| 2016-08-19 | $50.50 | $50.71 | $50.50 | $50.52 | $49.22 | 6,508 |
| 2016-08-18 | $50.22 | $50.45 | $50.11 | $50.45 | $49.15 | 2,100 |
| 2016-08-17 | $50.25 | $50.25 | $50.18 | $50.18 | $48.88 | 740 |
| 2016-08-16 | $50.15 | $50.15 | $50.03 | $50.04 | $48.75 | 1,039 |
| 2016-08-15 | $50.13 | $50.25 | $50.13 | $50.17 | $48.88 | 867 |
| 2016-08-12 | $50.18 | $50.19 | $49.80 | $50.19 | $48.90 | 897 |
| 2016-08-11 | $50.03 | $50.03 | $50.03 | $50.03 | $48.74 | 348 |
| 2016-08-10 | $49.72 | $49.72 | $49.72 | $49.72 | $48.44 | 156 |
| 2016-08-09 | $50.16 | $50.16 | $50.04 | $50.04 | $48.75 | 625 |
| 2016-08-08 | $49.90 | $49.90 | $49.59 | $49.80 | $48.51 | 849 |
| 2016-08-05 | $49.80 | $50.04 | $49.80 | $49.85 | $48.57 | 2,409 |
| 2016-08-04 | $49.32 | $49.32 | $49.32 | $49.32 | $48.05 | 46 |
| 2016-08-03 | $49.68 | $49.68 | $49.32 | $49.32 | $48.05 | 1,282 |
| 2016-08-02 | $49.89 | $49.89 | $49.74 | $49.74 | $48.45 | 1,969 |
| 2016-08-01 | $49.85 | $49.85 | $49.76 | $49.76 | $48.48 | 1,690 |
| 2016-07-29 | $49.73 | $49.73 | $49.68 | $49.69 | $48.23 | 524 |
| 2016-07-28 | $49.98 | $50.05 | $49.70 | $50.03 | $48.56 | 1,572 |
| 2016-07-27 | $49.80 | $49.96 | $49.80 | $49.96 | $48.50 | 559 |
| 2016-07-26 | $49.94 | $49.94 | $49.94 | $49.94 | $48.48 | 36 |
| 2016-07-25 | $49.86 | $50.00 | $49.64 | $49.94 | $48.48 | 3,482 |
| 2016-07-22 | $50.04 | $50.04 | $49.65 | $49.65 | $48.19 | 252 |
| 2016-07-21 | $49.79 | $49.79 | $49.79 | $49.79 | $48.34 | 692 |
| 2016-07-20 | $49.68 | $49.93 | $49.31 | $49.77 | $48.31 | 48,346 |
| 2016-07-19 | $49.67 | $49.83 | $49.67 | $49.83 | $48.37 | 1,749 |
| 2016-07-18 | $49.47 | $49.48 | $49.20 | $49.41 | $47.96 | 1,425 |
| 2016-07-15 | $49.74 | $49.88 | $49.74 | $49.88 | $48.42 | 2,547 |
| 2016-07-14 | $49.86 | $49.86 | $49.16 | $49.16 | $47.72 | 25,271 |
| 2016-07-13 | $49.64 | $49.64 | $49.12 | $49.12 | $47.68 | 2,974 |
| 2016-07-12 | $49.34 | $49.76 | $49.15 | $49.48 | $48.03 | 2,580 |
| 2016-07-11 | $49.07 | $49.12 | $49.05 | $49.08 | $47.64 | 18,934 |
| 2016-07-08 | $49.40 | $49.40 | $49.13 | $49.13 | $47.69 | 641 |
| 2016-07-07 | $48.68 | $48.77 | $48.68 | $48.77 | $47.34 | 661 |
| 2016-07-06 | $49.17 | $49.35 | $48.98 | $48.98 | $47.55 | 46,035 |
| 2016-07-05 | $49.15 | $49.15 | $49.15 | $49.15 | $47.71 | 320 |
| 2016-07-01 | $48.25 | $48.25 | $48.25 | $48.25 | $46.83 | 742 |
| 2016-06-30 | $49.00 | $49.00 | $48.99 | $49.00 | $47.41 | 1,646 |
| 2016-06-29 | $48.47 | $48.72 | $48.14 | $48.65 | $47.07 | 5,322 |
| 2016-06-28 | $48.38 | $48.38 | $48.38 | $48.38 | $46.81 | 41 |
| 2016-06-27 | $48.38 | $48.38 | $48.38 | $48.38 | $46.81 | 9 |
| 2016-06-24 | $48.48 | $48.48 | $48.37 | $48.38 | $46.81 | 911 |
| 2016-06-23 | $48.34 | $48.92 | $48.34 | $48.48 | $46.90 | 2,638 |
| 2016-06-22 | $48.48 | $48.66 | $48.16 | $48.17 | $46.60 | 748 |
| 2016-06-21 | $48.27 | $48.27 | $48.27 | $48.27 | $46.70 | 103 |
| 2016-06-20 | $47.98 | $48.08 | $47.98 | $48.06 | $46.50 | 1,958 |
| 2016-06-17 | $47.99 | $47.99 | $47.99 | $47.99 | $46.43 | 5 |
| 2016-06-16 | $48.18 | $48.18 | $47.99 | $47.99 | $46.43 | 640 |
| 2016-06-15 | $48.23 | $48.23 | $48.23 | $48.23 | $46.66 | 96 |
| 2016-06-14 | $48.12 | $48.33 | $48.12 | $48.23 | $46.66 | 1,295 |
| 2016-06-13 | $48.56 | $48.56 | $48.56 | $48.56 | $46.98 | 2 |
| 2016-06-10 | $48.56 | $48.56 | $48.56 | $48.56 | $46.98 | 195 |
| 2016-06-09 | $48.59 | $48.59 | $48.55 | $48.55 | $46.97 | 1,706 |
| 2016-06-08 | $48.25 | $48.25 | $48.25 | $48.25 | $46.68 | 698 |
| 2016-06-07 | $48.59 | $48.59 | $47.96 | $48.13 | $46.57 | 4,118 |
| 2016-06-06 | $48.16 | $48.38 | $47.97 | $48.38 | $46.81 | 1,899 |
| 2016-06-03 | $47.96 | $48.03 | $47.69 | $47.81 | $46.26 | 1,345 |
| 2016-06-02 | $47.76 | $48.03 | $47.76 | $48.03 | $46.47 | 2,007 |
| 2016-06-01 | $47.80 | $47.80 | $47.80 | $47.80 | $46.25 | 707 |
| 2016-05-31 | $48.22 | $48.23 | $47.93 | $48.08 | $46.41 | 1,435 |
| 2016-05-27 | $48.26 | $48.26 | $48.17 | $48.17 | $46.50 | 2,800 |
| 2016-05-26 | $48.18 | $48.19 | $47.93 | $47.93 | $46.27 | 4,294 |
| 2016-05-25 | $48.14 | $48.14 | $47.84 | $47.84 | $46.18 | 3,084 |
| 2016-05-24 | $47.97 | $47.97 | $47.63 | $47.63 | $45.98 | 394 |
| 2016-05-23 | $47.96 | $47.96 | $47.96 | $47.96 | $46.30 | 178 |
| 2016-05-20 | $47.86 | $47.86 | $47.62 | $47.62 | $45.97 | 773 |
| 2016-05-19 | $47.52 | $47.84 | $47.52 | $47.53 | $45.88 | 1,115 |
| 2016-05-18 | $48.25 | $48.25 | $47.58 | $48.00 | $46.34 | 4,132 |
| 2016-05-17 | $48.01 | $48.07 | $47.69 | $47.77 | $46.11 | 2,636 |
| 2016-05-16 | $47.71 | $48.04 | $47.71 | $47.86 | $46.20 | 4,500 |
| 2016-05-13 | $48.06 | $48.06 | $47.62 | $47.72 | $46.06 | 1,422 |
| 2016-05-12 | $47.99 | $48.08 | $47.99 | $48.08 | $46.41 | 1,034 |
| 2016-05-11 | $47.41 | $47.41 | $47.41 | $47.41 | $45.76 | 248 |
| 2016-05-10 | $47.69 | $47.69 | $47.41 | $47.41 | $45.76 | 1,485 |
| 2016-05-09 | $47.40 | $47.69 | $47.37 | $47.69 | $46.03 | 35,857 |
| 2016-05-06 | $47.62 | $47.62 | $47.62 | $47.62 | $45.97 | 372 |
| 2016-05-05 | $47.93 | $47.93 | $47.41 | $47.84 | $46.18 | 668 |
| 2016-05-04 | $47.90 | $47.90 | $47.42 | $47.42 | $45.77 | 2,176 |
| 2016-05-03 | $47.83 | $47.83 | $47.38 | $47.38 | $45.73 | 5,031 |
| 2016-05-02 | $47.83 | $47.83 | $47.66 | $47.78 | $46.12 | 1,814 |
| 2016-04-29 | $47.70 | $48.27 | $47.70 | $48.25 | $46.42 | 597 |
| 2016-04-28 | $47.48 | $47.65 | $46.96 | $47.49 | $45.69 | 9,195 |
| 2016-04-27 | $47.72 | $47.72 | $46.82 | $47.07 | $45.28 | 1,958 |
| 2016-04-26 | $47.42 | $47.97 | $47.42 | $47.57 | $45.77 | 1,627 |
| 2016-04-25 | $47.72 | $47.82 | $47.72 | $47.77 | $45.96 | 831 |
| 2016-04-22 | $47.45 | $47.92 | $47.42 | $47.51 | $45.71 | 18,005 |
| 2016-04-21 | $47.68 | $47.68 | $47.68 | $47.68 | $45.87 | 5 |
| 2016-04-20 | $47.36 | $47.68 | $47.36 | $47.68 | $45.87 | 5,954 |
| 2016-04-19 | $47.35 | $47.38 | $47.28 | $47.35 | $45.55 | 8,853 |
| 2016-04-18 | $47.13 | $47.15 | $47.12 | $47.15 | $45.36 | 469 |
| 2016-04-15 | $47.30 | $47.32 | $47.06 | $47.30 | $45.51 | 8,953 |
| 2016-04-14 | $47.51 | $47.51 | $47.51 | $47.51 | $45.70 | 200 |
| 2016-04-13 | $46.94 | $46.94 | $46.94 | $46.94 | $45.16 | 401 |
| 2016-04-12 | $46.78 | $47.52 | $46.78 | $46.88 | $45.10 | 13,298 |
| 2016-04-11 | $47.24 | $47.24 | $46.76 | $46.76 | $44.99 | 2,510 |
| 2016-04-08 | $46.90 | $46.90 | $46.82 | $46.82 | $45.04 | 7,446 |
| 2016-04-07 | $46.66 | $46.66 | $46.66 | $46.66 | $44.89 | 15 |
| 2016-04-06 | $46.66 | $46.66 | $46.66 | $46.66 | $44.89 | 240 |
| 2016-04-05 | $46.63 | $47.43 | $46.62 | $46.66 | $44.89 | 4,991 |
| 2016-04-04 | $46.74 | $46.91 | $46.74 | $46.91 | $45.13 | 2,043 |
| 2016-04-01 | $46.62 | $46.79 | $46.62 | $46.73 | $44.96 | 586 |
| 2016-03-31 | $46.79 | $46.80 | $46.69 | $46.80 | $44.86 | 1,227 |
| 2016-03-30 | $46.56 | $46.77 | $46.56 | $46.71 | $44.77 | 356 |
| 2016-03-29 | $46.49 | $46.49 | $46.49 | $46.49 | $44.56 | 390 |
| 2016-03-28 | $46.66 | $46.95 | $46.66 | $46.80 | $44.86 | 4,244 |
| 2016-03-24 | $47.04 | $47.04 | $47.04 | $47.04 | $45.09 | 156 |
| 2016-03-23 | $47.20 | $47.20 | $46.90 | $47.04 | $45.09 | 1,699 |
| 2016-03-22 | $47.30 | $47.30 | $47.30 | $47.30 | $45.34 | 40 |
| 2016-03-21 | $47.30 | $47.30 | $47.03 | $47.30 | $45.34 | 520 |
| 2016-03-18 | $47.13 | $47.13 | $46.50 | $46.54 | $44.61 | 23,374 |
| 2016-03-17 | $46.37 | $46.70 | $46.35 | $46.65 | $44.72 | 5,353 |
| 2016-03-16 | $46.74 | $46.77 | $46.01 | $46.01 | $44.10 | 2,244 |
| 2016-03-15 | $46.85 | $46.85 | $46.80 | $46.80 | $44.86 | 1,829 |
| 2016-03-14 | $46.75 | $47.01 | $46.75 | $46.99 | $45.04 | 922 |
| 2016-03-11 | $46.68 | $46.68 | $46.68 | $46.68 | $44.74 | 233 |
| 2016-03-10 | $46.27 | $46.46 | $46.25 | $46.25 | $44.33 | 1,033 |
| 2016-03-09 | $46.27 | $46.52 | $46.27 | $46.41 | $44.49 | 4,404 |
| 2016-03-08 | $46.14 | $46.26 | $46.14 | $46.26 | $44.34 | 888 |
| 2016-03-07 | $46.29 | $46.29 | $46.28 | $46.28 | $44.36 | 704 |
| 2016-03-04 | $45.54 | $46.32 | $45.54 | $46.29 | $44.37 | 2,020 |
| 2016-03-03 | $45.95 | $45.98 | $45.86 | $45.92 | $44.02 | 2,311 |
| 2016-03-02 | $45.83 | $45.92 | $45.49 | $45.84 | $43.94 | 2,486 |
| 2016-03-01 | $45.70 | $45.82 | $45.70 | $45.82 | $43.92 | 1,083 |
| 2016-02-29 | $45.69 | $45.77 | $45.65 | $45.66 | $43.62 | 3,840 |
| 2016-02-26 | $45.38 | $45.38 | $45.38 | $45.38 | $43.35 | 1 |
| 2016-02-25 | $45.41 | $45.45 | $45.38 | $45.38 | $43.35 | 3,202 |
| 2016-02-24 | $45.50 | $45.50 | $45.30 | $45.30 | $43.27 | 886 |
| 2016-02-23 | $45.17 | $45.31 | $45.17 | $45.31 | $43.28 | 392 |
| 2016-02-22 | $45.37 | $45.37 | $45.10 | $45.35 | $43.32 | 1,237 |
| 2016-02-19 | $45.49 | $45.49 | $45.17 | $45.17 | $43.15 | 1,999 |
| 2016-02-18 | $45.25 | $45.30 | $45.25 | $45.30 | $43.27 | 366 |
| 2016-02-17 | $44.80 | $44.90 | $44.80 | $44.88 | $42.87 | 2,100 |
| 2016-02-16 | $44.65 | $44.65 | $44.55 | $44.57 | $42.57 | 3,857 |
| 2016-02-12 | $44.48 | $44.56 | $44.48 | $44.50 | $42.51 | 3,080 |
| 2016-02-11 | $43.40 | $44.52 | $43.40 | $44.48 | $42.49 | 6,420 |
| 2016-02-10 | $44.84 | $44.84 | $44.57 | $44.57 | $42.58 | 345 |
| 2016-02-09 | $44.68 | $45.10 | $44.64 | $45.10 | $43.08 | 1,102 |
| 2016-02-08 | $45.01 | $45.01 | $45.01 | $45.01 | $43.00 | 296 |
| 2016-02-05 | $45.12 | $45.12 | $45.12 | $45.12 | $43.10 | 74 |
| 2016-02-04 | $45.40 | $45.40 | $45.12 | $45.12 | $43.10 | 988 |
| 2016-02-03 | $45.31 | $45.39 | $45.31 | $45.39 | $43.36 | 700 |
| 2016-02-02 | $45.51 | $45.51 | $45.50 | $45.50 | $43.46 | 269 |
| 2016-02-01 | $45.48 | $45.48 | $45.48 | $45.48 | $43.44 | 104 |
| 2016-01-29 | $45.65 | $45.74 | $45.65 | $45.65 | $43.44 | 1,231 |
| 2016-01-28 | $45.73 | $45.73 | $45.65 | $45.65 | $43.44 | 618 |
| 2016-01-27 | $45.38 | $45.38 | $45.38 | $45.38 | $43.19 | 5 |
| 2016-01-26 | $45.36 | $45.53 | $45.36 | $45.38 | $43.19 | 1,576 |
| 2016-01-25 | $45.13 | $45.50 | $45.13 | $45.50 | $43.30 | 748 |
| 2016-01-22 | $45.41 | $45.60 | $45.25 | $45.34 | $43.15 | 13,162 |
| 2016-01-21 | $44.93 | $45.04 | $44.93 | $45.02 | $42.84 | 1,890 |
| 2016-01-20 | $45.09 | $45.22 | $44.95 | $44.95 | $42.78 | 1,027 |
| 2016-01-19 | $46.16 | $46.16 | $45.37 | $45.37 | $43.18 | 609 |
| 2016-01-15 | $45.74 | $45.74 | $45.03 | $45.72 | $43.51 | 1,999 |
| 2016-01-14 | $45.83 | $45.95 | $45.73 | $45.73 | $43.52 | 677 |
| 2016-01-13 | $46.42 | $46.42 | $45.83 | $45.83 | $43.61 | 1,651 |
| 2016-01-12 | $45.87 | $46.29 | $45.77 | $45.83 | $43.62 | 4,134 |
| 2016-01-11 | $46.01 | $46.02 | $45.87 | $45.87 | $43.65 | 1,478 |
| 2016-01-08 | $46.13 | $46.13 | $46.13 | $46.13 | $43.90 | 24 |
| 2016-01-07 | $46.12 | $46.13 | $46.12 | $46.13 | $43.90 | 553 |
| 2016-01-06 | $46.25 | $46.25 | $46.25 | $46.25 | $44.01 | 286 |
| 2016-01-05 | $45.83 | $46.20 | $45.83 | $45.95 | $43.73 | 4,725 |
| 2016-01-04 | $45.76 | $45.83 | $45.76 | $45.83 | $43.62 | 660 |
| 2015-12-31 | $45.83 | $45.83 | $45.83 | $45.83 | $43.62 | 98 |
| 2015-12-30 | $45.81 | $45.89 | $45.81 | $45.83 | $43.62 | 871 |
| 2015-12-29 | $45.83 | $46.56 | $45.75 | $45.80 | $43.59 | 40,004 |
| 2015-12-28 | $46.00 | $46.55 | $45.89 | $45.98 | $43.47 | 12,344 |
| 2015-12-24 | $46.07 | $46.07 | $46.07 | $46.07 | $43.56 | 1 |
| 2015-12-23 | $46.72 | $46.72 | $46.07 | $46.07 | $43.56 | 377 |
| 2015-12-22 | $46.12 | $46.12 | $46.05 | $46.07 | $43.56 | 26,108 |
| 2015-12-21 | $46.25 | $46.25 | $46.17 | $46.17 | $43.65 | 671 |
| 2015-12-18 | $46.20 | $46.40 | $46.10 | $46.25 | $43.73 | 7,710 |
| 2015-12-17 | $46.00 | $46.00 | $46.00 | $46.00 | $43.49 | 65 |
| 2015-12-16 | $46.31 | $46.72 | $46.00 | $46.00 | $43.49 | 769 |
| 2015-12-15 | $46.20 | $46.41 | $46.09 | $46.20 | $43.68 | 10,378 |
| 2015-12-14 | $46.54 | $46.54 | $46.19 | $46.21 | $43.69 | 1,023 |
| 2015-12-11 | $47.24 | $47.24 | $47.24 | $47.24 | $44.66 | 26 |
| 2015-12-10 | $46.89 | $47.24 | $46.89 | $47.24 | $44.66 | 756 |
| 2015-12-09 | $47.27 | $47.27 | $47.27 | $47.27 | $44.69 | 1,830 |
| 2015-12-08 | $46.67 | $46.81 | $46.55 | $46.55 | $44.01 | 3,471 |
| 2015-12-07 | $46.95 | $47.07 | $46.75 | $46.75 | $44.20 | 3,399 |
| 2015-12-04 | $46.84 | $47.01 | $46.84 | $47.01 | $44.45 | 1,869 |
| 2015-12-03 | $46.99 | $47.04 | $46.95 | $46.95 | $44.39 | 975 |
| 2015-12-02 | $47.12 | $47.19 | $47.11 | $47.11 | $44.54 | 3,649 |
| 2015-12-01 | $47.07 | $47.40 | $47.07 | $47.40 | $44.82 | 7,091 |
| 2015-11-30 | $47.85 | $47.87 | $47.30 | $47.32 | $44.53 | 2,354 |
| 2015-11-27 | $47.38 | $47.39 | $47.38 | $47.39 | $44.60 | 421 |
| 2015-11-25 | $47.32 | $47.41 | $47.32 | $47.41 | $44.62 | 395 |
| 2015-11-24 | $47.49 | $47.49 | $47.34 | $47.34 | $44.55 | 1,711 |
| 2015-11-23 | $47.30 | $47.49 | $47.30 | $47.49 | $44.69 | 2,857 |
| 2015-11-20 | $47.94 | $47.94 | $47.94 | $47.94 | $45.12 | 535 |
| 2015-11-19 | $47.28 | $47.50 | $47.27 | $47.40 | $44.61 | 3,318 |
| 2015-11-18 | $47.77 | $47.80 | $47.77 | $47.80 | $44.99 | 1,474 |
| 2015-11-17 | $47.77 | $47.77 | $47.16 | $47.77 | $44.96 | 2,003 |
| 2015-11-16 | $47.52 | $47.52 | $47.52 | $47.52 | $44.73 | 100 |
| 2015-11-13 | $47.71 | $47.71 | $47.71 | $47.71 | $44.90 | 1,734 |
| 2015-11-12 | $47.86 | $47.89 | $47.24 | $47.67 | $44.86 | 1,584 |
| 2015-11-11 | $47.73 | $47.88 | $47.49 | $47.67 | $44.86 | 9,132 |
| 2015-11-10 | $47.75 | $47.75 | $47.75 | $47.75 | $44.93 | 1,626 |
| 2015-11-09 | $47.99 | $47.99 | $47.35 | $47.79 | $44.98 | 2,248 |
| 2015-11-06 | $48.03 | $48.03 | $47.80 | $47.84 | $45.03 | 557 |
| 2015-11-05 | $50.24 | $50.24 | $47.79 | $47.85 | $45.03 | 5,980 |
| 2015-11-04 | $48.37 | $48.37 | $48.37 | $48.37 | $45.52 | 375 |
| 2015-11-03 | $48.00 | $48.43 | $48.00 | $48.42 | $45.57 | 2,294 |
| 2015-11-02 | $48.25 | $48.25 | $47.76 | $48.25 | $45.41 | 725 |
| 2015-10-30 | $48.42 | $48.47 | $48.42 | $48.46 | $45.38 | 642 |
| 2015-10-29 | $47.99 | $48.46 | $47.99 | $48.25 | $45.18 | 5,789 |
| 2015-10-28 | $48.27 | $48.27 | $47.91 | $47.91 | $44.87 | 1,758 |
| 2015-10-27 | $48.39 | $48.40 | $48.39 | $48.40 | $45.32 | 671 |
| 2015-10-26 | $47.93 | $48.15 | $47.93 | $48.10 | $45.04 | 1,386 |
| 2015-10-23 | $47.86 | $48.43 | $47.84 | $48.01 | $44.96 | 5,809 |
| 2015-10-22 | $48.18 | $48.33 | $48.10 | $48.16 | $45.10 | 5,018 |
| 2015-10-21 | $47.58 | $48.10 | $47.58 | $47.88 | $44.84 | 7,639 |
| 2015-10-20 | $47.80 | $48.93 | $47.80 | $48.10 | $45.04 | 7,793 |
| 2015-10-19 | $47.26 | $47.86 | $47.20 | $47.79 | $44.75 | 2,261 |
| 2015-10-16 | $47.87 | $47.87 | $47.84 | $47.84 | $44.80 | 213 |
| 2015-10-15 | $47.58 | $47.58 | $47.58 | $47.58 | $44.56 | 370 |
| 2015-10-14 | $47.74 | $47.74 | $47.68 | $47.69 | $44.66 | 2,242 |
| 2015-10-13 | $47.64 | $47.64 | $47.60 | $47.60 | $44.58 | 317 |
| 2015-10-12 | $47.45 | $47.74 | $47.45 | $47.74 | $44.71 | 847 |
| 2015-10-09 | $47.55 | $47.55 | $47.55 | $47.55 | $44.53 | 289 |
| 2015-10-08 | $47.53 | $47.53 | $47.12 | $47.51 | $44.49 | 1,492 |
| 2015-10-07 | $47.30 | $47.30 | $47.30 | $47.30 | $44.29 | 330 |
| 2015-10-06 | $47.28 | $47.51 | $47.06 | $47.25 | $44.25 | 2,384 |
| 2015-10-05 | $47.25 | $47.25 | $47.10 | $47.10 | $44.11 | 466 |
| 2015-10-02 | $46.77 | $47.06 | $46.77 | $47.06 | $44.07 | 3,109 |
| 2015-10-01 | $46.58 | $46.80 | $46.58 | $46.75 | $43.78 | 2,549 |
| 2015-09-30 | $46.88 | $46.88 | $46.46 | $46.70 | $43.74 | 923 |
| 2015-09-29 | $47.09 | $47.17 | $46.60 | $47.12 | $43.90 | 960 |
| 2015-09-28 | $46.80 | $47.05 | $46.80 | $47.05 | $43.84 | 100,343 |
| 2015-09-25 | $47.56 | $47.57 | $47.25 | $47.25 | $44.02 | 1,157 |
| 2015-09-24 | $47.08 | $47.08 | $47.08 | $47.08 | $43.86 | 408 |
| 2015-09-23 | $47.24 | $47.65 | $47.24 | $47.65 | $44.39 | 693 |
| 2015-09-22 | $47.95 | $47.95 | $47.75 | $47.75 | $44.49 | 914 |
| 2015-09-21 | $48.12 | $48.14 | $47.92 | $47.92 | $44.65 | 2,280 |
| 2015-09-18 | $48.20 | $48.20 | $48.20 | $48.20 | $44.91 | 203 |
| 2015-09-17 | $48.02 | $48.09 | $47.63 | $47.63 | $44.37 | 756 |
| 2015-09-16 | $48.11 | $48.11 | $47.61 | $47.61 | $44.36 | 450 |
| 2015-09-15 | $47.41 | $47.41 | $47.41 | $47.41 | $44.17 | 421 |
| 2015-09-14 | $48.18 | $48.18 | $48.18 | $48.18 | $44.89 | 69 |
| 2015-09-11 | $48.18 | $48.18 | $48.18 | $48.18 | $44.89 | 98 |
| 2015-09-10 | $48.18 | $48.18 | $48.18 | $48.18 | $44.89 | 207 |
| 2015-09-09 | $48.18 | $48.18 | $47.77 | $47.77 | $44.50 | 332 |
| 2015-09-08 | $47.70 | $48.21 | $47.70 | $47.95 | $44.67 | 844 |
| 2015-09-04 | $47.80 | $47.83 | $47.39 | $47.39 | $44.15 | 18,721 |
| 2015-09-03 | $47.97 | $47.97 | $47.97 | $47.97 | $44.70 | 480 |
| 2015-09-02 | $47.33 | $48.03 | $47.33 | $47.33 | $44.10 | 1,918 |
| 2015-09-01 | $47.47 | $47.75 | $47.47 | $47.66 | $44.40 | 2,049 |
| 2015-08-31 | $47.59 | $47.67 | $47.46 | $47.46 | $44.22 | 1,206 |
| 2015-08-28 | $48.30 | $48.32 | $47.71 | $47.71 | $44.25 | 2,070 |