PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI) Exchange: NYSE ARCA

Data as of April 24, 2024

$51.82 ($-0.12) -0.23%

PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund.
Daily Information Data
Date April 24, 2024
Open $51.86
Previous Close $51.82
High $51.92
Low $51.78
Adjusted Open $51.86
Previous Adjusted Close $51.82
Adjusted High $51.92
Adjusted Low $51.78

About PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)

The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its assets in a diversified portfolio of debt securities whose interest is, in the opinion of bond counsel for the issuer at the time of issuance, exempt from federal income tax ("Municipal Bonds"). Municipal Bonds generally are issued by or on behalf of states and local governments and their agencies, authorities and other instrumentalities.The Fund does not intend to invest in Municipal Bonds whose interest is subject to the federal alternative minimum tax. The Fund may only invest in U.S. dollar-denominated investment grade debt securities, rated Baa or higher by Moody's Investors Service, Inc. ("Moody's"), or equivalently rated by Standard & Poor's Ratings Services ("S&P") or Fitch, Inc. ("Fitch"), or, if unrated, determined by Pacific Investment Management Company LLC ("PIMCO") to be of comparable quality. The Fund may invest 25% or more of its total assets in Municipal Bonds that finance similar projects, such as those relating to education, health care, housing, transportation, and utilities, and 25% or more of its total assets in industrial development bonds. The average portfolio duration of this Fund normally varies from three to eight years, based on PIMCO's forecast for interest rates. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates. The portfolio manager focuses on bonds with the potential to offer attractive current income, typically looking for bonds that can provide consistently attractive current yields or that are trading at competitive market prices.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs or dollar rolls).

Historical Stock Data for PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)

Date Open High Low Close Adj.Close Volume
2024-04-16 $51.86 $51.92 $51.78 $51.82 $51.82 153,687
2024-04-15 $51.98 $51.98 $51.81 $51.94 $51.94 195,683
2024-04-12 $52.06 $52.06 $51.89 $51.93 $51.93 187,310
2024-04-11 $51.78 $51.85 $51.74 $51.80 $51.80 149,570
2024-04-10 $51.83 $51.88 $51.73 $51.76 $51.76 224,552
2024-04-09 $52.04 $52.09 $52.01 $52.06 $52.06 167,004
2024-04-08 $51.95 $51.96 $51.90 $51.92 $51.92 152,200
2024-04-05 $51.96 $52.03 $51.93 $51.95 $51.95 216,887
2024-04-04 $52.06 $52.07 $52.00 $52.07 $52.07 170,443
2024-04-03 $51.99 $52.04 $51.92 $52.01 $52.01 176,014
2024-04-02 $52.18 $52.18 $52.06 $52.09 $52.09 164,126
2024-04-01 $52.35 $52.35 $52.17 $52.20 $52.20 138,243
2024-03-28 $52.46 $52.51 $52.44 $52.47 $52.32 69,247
2024-03-27 $52.45 $52.51 $52.44 $52.45 $52.30 103,501
2024-03-26 $52.52 $52.54 $52.44 $52.46 $52.31 113,496
2024-03-25 $52.60 $52.60 $52.50 $52.50 $52.50 103,296
2024-03-22 $52.60 $52.61 $52.55 $52.56 $52.56 116,379
2024-03-21 $52.54 $52.56 $52.49 $52.53 $52.53 99,279
2024-03-20 $52.54 $52.55 $52.46 $52.55 $52.55 66,245
2024-03-19 $52.54 $52.57 $52.52 $52.56 $52.56 72,864
2024-03-18 $52.48 $52.53 $52.47 $52.47 $52.47 88,028
2024-03-15 $52.51 $52.51 $52.46 $52.50 $52.50 98,780
2024-03-14 $52.56 $52.57 $52.45 $52.46 $52.46 148,067
2024-03-13 $52.56 $52.64 $52.56 $52.62 $52.62 116,029
2024-03-12 $52.58 $52.59 $52.53 $52.55 $52.55 96,260
2024-03-11 $52.68 $52.68 $52.60 $52.62 $52.62 94,218
2024-03-08 $52.67 $52.67 $52.62 $52.62 $52.62 132,171
2024-03-07 $52.60 $52.64 $52.59 $52.64 $52.64 90,260
2024-03-06 $52.60 $52.60 $52.52 $52.54 $52.54 134,675
2024-03-05 $52.55 $52.60 $52.52 $52.58 $52.58 123,370
2024-03-04 $52.45 $52.47 $52.42 $52.44 $52.44 84,757
2024-03-01 $52.49 $52.55 $52.40 $52.52 $52.52 155,140
2024-02-29 $52.62 $52.69 $52.62 $52.69 $52.54 113,738
2024-02-28 $52.56 $52.67 $52.56 $52.67 $52.52 70,281
2024-02-27 $52.52 $52.57 $52.51 $52.51 $52.36 156,748
2024-02-26 $52.60 $52.61 $52.48 $52.53 $52.38 105,513
2024-02-23 $52.57 $52.60 $52.53 $52.59 $52.44 202,238
2024-02-22 $52.56 $52.56 $52.46 $52.46 $52.31 106,800
2024-02-21 $52.45 $52.52 $52.44 $52.46 $52.31 216,409
2024-02-20 $52.47 $52.53 $52.47 $52.47 $52.32 207,737
2024-02-16 $52.38 $52.49 $52.38 $52.46 $52.46 74,547
2024-02-15 $52.48 $52.51 $52.41 $52.51 $52.51 113,332
2024-02-14 $52.33 $52.42 $52.29 $52.40 $52.40 131,627
2024-02-13 $52.42 $52.42 $52.26 $52.27 $52.27 195,143
2024-02-12 $52.49 $52.56 $52.47 $52.53 $52.53 93,762
2024-02-09 $52.43 $52.44 $52.37 $52.41 $52.41 103,654
2024-02-08 $52.45 $52.45 $52.33 $52.39 $52.39 152,606
2024-02-07 $52.44 $52.46 $52.34 $52.43 $52.43 413,727
2024-02-06 $52.24 $52.45 $52.24 $52.33 $52.33 102,144
2024-02-05 $52.54 $52.54 $52.29 $52.36 $52.36 183,346
2024-02-02 $52.66 $52.66 $52.45 $52.48 $52.48 268,527
2024-02-01 $52.72 $52.83 $52.70 $52.82 $52.82 112,649
2024-01-31 $52.56 $52.74 $52.44 $52.71 $52.57 344,174
2024-01-30 $52.59 $52.59 $52.43 $52.54 $52.40 158,384
2024-01-29 $52.39 $52.52 $52.39 $52.52 $52.38 207,822
2024-01-26 $52.37 $52.37 $52.26 $52.34 $52.20 161,231
2024-01-25 $52.30 $52.37 $52.30 $52.32 $52.18 101,704
2024-01-24 $52.32 $52.38 $52.21 $52.22 $52.08 458,114
2024-01-23 $52.24 $52.30 $52.23 $52.28 $52.14 265,420
2024-01-22 $52.34 $52.41 $52.27 $52.32 $52.18 142,167
2024-01-19 $52.40 $52.40 $52.25 $52.29 $52.29 169,020
2024-01-18 $52.49 $52.49 $52.35 $52.40 $52.40 97,159
2024-01-17 $52.57 $52.57 $52.44 $52.45 $52.45 140,879
2024-01-16 $52.76 $52.76 $52.57 $52.64 $52.64 247,757
2024-01-12 $52.81 $52.83 $52.74 $52.78 $52.78 120,295
2024-01-11 $52.76 $52.81 $52.66 $52.81 $52.81 97,905
2024-01-10 $52.79 $52.81 $52.66 $52.74 $52.74 83,242
2024-01-09 $52.80 $52.81 $52.73 $52.78 $52.78 222,420
2024-01-08 $52.78 $52.80 $52.68 $52.79 $52.79 171,728
2024-01-05 $52.65 $52.75 $52.61 $52.72 $52.72 205,897
2024-01-04 $52.73 $52.74 $52.65 $52.71 $52.71 159,263
2024-01-03 $52.68 $52.81 $52.61 $52.76 $52.76 190,675
2024-01-02 $52.73 $52.78 $52.68 $52.71 $52.71 199,673
2023-12-29 $52.77 $52.84 $52.72 $52.80 $52.80 184,140
2023-12-28 $52.82 $52.82 $52.75 $52.77 $52.77 232,092
2023-12-27 $52.92 $53.02 $52.92 $53.02 $53.02 281,363
2023-12-26 $52.85 $52.87 $52.82 $52.83 $52.83 150,783
2023-12-22 $52.88 $52.88 $52.79 $52.81 $52.81 128,434
2023-12-21 $52.89 $52.89 $52.79 $52.82 $52.82 264,623
2023-12-20 $52.78 $52.88 $52.72 $52.84 $52.84 232,896
2023-12-19 $52.72 $52.74 $52.63 $52.70 $52.70 380,659
2023-12-18 $52.68 $52.68 $52.57 $52.66 $52.66 181,218
2023-12-15 $52.69 $52.70 $52.60 $52.65 $52.65 240,279
2023-12-14 $52.41 $52.59 $52.41 $52.48 $52.48 238,179
2023-12-13 $52.03 $52.33 $52.03 $52.24 $52.24 367,973
2023-12-12 $51.98 $52.12 $51.98 $52.09 $52.09 365,960
2023-12-11 $52.00 $52.01 $51.92 $52.01 $52.01 225,934
2023-12-08 $52.02 $52.04 $51.92 $52.04 $52.04 314,191
2023-12-07 $51.96 $52.10 $51.96 $52.10 $52.10 188,073
2023-12-06 $51.87 $52.03 $51.87 $52.03 $52.03 140,618
2023-12-05 $51.79 $52.02 $51.79 $51.85 $51.85 255,865
2023-12-04 $51.72 $51.79 $51.66 $51.69 $51.69 287,085
2023-12-01 $51.67 $51.83 $51.54 $51.82 $51.82 160,067
2023-11-30 $51.60 $51.71 $51.60 $51.64 $51.64 244,303
2023-11-29 $51.61 $51.72 $51.57 $51.72 $51.72 155,761
2023-11-28 $51.36 $51.42 $51.32 $51.41 $51.41 430,488
2023-11-27 $51.26 $51.30 $51.23 $51.28 $51.28 467,224
2023-11-24 $51.20 $51.20 $51.15 $51.15 $51.15 62,076
2023-11-22 $51.13 $51.25 $51.13 $51.19 $51.19 172,843
2023-11-21 $51.07 $51.19 $51.06 $51.18 $51.18 543,215
2023-11-20 $51.02 $51.10 $50.96 $51.04 $51.04 230,822
2023-11-17 $50.93 $50.96 $50.87 $50.96 $50.96 490,664
2023-11-16 $50.83 $51.02 $50.83 $50.87 $50.87 1,010,153
2023-11-15 $50.88 $50.88 $50.63 $50.86 $50.86 1,024,474
2023-11-14 $50.82 $50.91 $50.74 $50.83 $50.83 541,310
2023-11-13 $50.54 $50.62 $50.39 $50.62 $50.62 98,128
2023-11-10 $50.35 $50.53 $50.35 $50.44 $50.44 408,059
2023-11-09 $50.48 $50.48 $50.27 $50.31 $50.31 339,907
2023-11-08 $50.32 $50.45 $50.30 $50.40 $50.40 325,787
2023-11-07 $50.14 $50.36 $50.14 $50.36 $50.36 353,970
2023-11-06 $50.21 $50.21 $50.02 $50.12 $50.12 183,171
2023-11-03 $50.01 $50.20 $50.01 $50.15 $50.15 384,317
2023-11-02 $49.97 $49.97 $49.75 $49.77 $49.77 252,478
2023-11-01 $49.36 $49.53 $49.36 $49.49 $49.49 227,943
2023-10-31 $49.51 $49.53 $49.43 $49.48 $49.35 207,018
2023-10-30 $49.56 $49.56 $49.42 $49.45 $49.32 163,966
2023-10-27 $49.49 $49.54 $49.42 $49.47 $49.34 327,246
2023-10-26 $49.43 $49.57 $49.43 $49.47 $49.34 134,978
2023-10-25 $49.56 $49.56 $49.41 $49.50 $49.37 564,990
2023-10-24 $49.58 $49.63 $49.49 $49.63 $49.50 414,416
2023-10-23 $49.43 $49.57 $49.43 $49.52 $49.39 420,971
2023-10-20 $49.50 $49.55 $49.47 $49.50 $49.37 224,920
2023-10-19 $49.63 $49.63 $49.43 $49.45 $49.32 102,489
2023-10-18 $49.73 $49.73 $49.55 $49.66 $49.53 318,890
2023-10-17 $49.87 $49.87 $49.69 $49.73 $49.60 136,248
2023-10-16 $50.00 $50.04 $49.87 $49.97 $49.84 207,915
2023-10-13 $50.08 $50.16 $50.00 $50.02 $50.02 227,064
2023-10-12 $50.11 $50.18 $49.95 $49.97 $49.97 157,920
2023-10-11 $50.13 $50.13 $49.99 $50.08 $50.08 543,484
2023-10-10 $49.71 $49.95 $49.71 $49.84 $49.84 139,699
2023-10-09 $49.59 $49.75 $49.59 $49.73 $49.73 289,231
2023-10-06 $49.60 $49.67 $49.46 $49.67 $49.67 248,293
2023-10-05 $49.74 $49.74 $49.68 $49.73 $49.73 301,349
2023-10-04 $49.60 $49.71 $49.60 $49.65 $49.65 186,376
2023-10-03 $49.83 $49.83 $49.57 $49.61 $49.61 184,335
2023-10-02 $49.88 $49.88 $49.75 $49.76 $49.76 259,944
2023-09-29 $50.08 $50.19 $50.04 $50.07 $49.92 130,934
2023-09-28 $50.15 $50.17 $49.98 $50.04 $49.89 140,747
2023-09-27 $50.26 $50.29 $50.14 $50.20 $50.05 189,959
2023-09-26 $50.32 $50.32 $50.16 $50.27 $50.12 292,491
2023-09-25 $50.49 $50.49 $50.25 $50.31 $50.16 215,068
2023-09-22 $50.50 $50.67 $50.50 $50.53 $50.38 319,434
2023-09-21 $50.71 $50.71 $50.49 $50.59 $50.44 285,188
2023-09-20 $50.88 $50.90 $50.82 $50.87 $50.72 225,728
2023-09-19 $50.85 $50.90 $50.80 $50.84 $50.69 64,087
2023-09-18 $50.88 $50.95 $50.85 $50.86 $50.86 106,553
2023-09-15 $50.93 $50.93 $50.83 $50.88 $50.88 84,319
2023-09-14 $50.91 $50.97 $50.86 $50.86 $50.86 62,371
2023-09-13 $50.99 $51.06 $50.92 $51.00 $51.00 94,651
2023-09-12 $51.02 $51.04 $50.86 $50.98 $50.98 159,609
2023-09-11 $51.08 $51.08 $50.93 $51.03 $51.03 56,333
2023-09-08 $51.08 $51.08 $50.96 $51.03 $51.03 91,602
2023-09-07 $51.06 $51.06 $50.90 $51.00 $51.00 155,805
2023-09-06 $50.95 $51.04 $50.95 $51.04 $51.04 77,493
2023-09-05 $51.15 $51.15 $51.00 $51.01 $51.01 72,997
2023-09-01 $51.17 $51.17 $51.04 $51.09 $51.09 97,478
2023-08-31 $51.27 $51.29 $51.21 $51.24 $51.10 71,080
2023-08-30 $51.31 $51.31 $51.17 $51.21 $51.07 95,126
2023-08-29 $51.20 $51.23 $51.07 $51.19 $51.05 141,480
2023-08-28 $51.09 $51.13 $51.05 $51.07 $50.93 210,615
2023-08-25 $50.97 $51.09 $50.97 $51.09 $51.09 84,260
2023-08-24 $50.98 $51.10 $50.98 $51.08 $51.08 57,728
2023-08-23 $50.96 $51.15 $50.96 $51.12 $51.12 50,557
2023-08-22 $51.01 $51.06 $50.92 $50.92 $50.92 97,298
2023-08-21 $51.11 $51.12 $51.00 $51.02 $51.02 76,297
2023-08-18 $51.19 $51.24 $51.11 $51.21 $51.21 161,907
2023-08-17 $51.29 $51.34 $51.20 $51.21 $51.21 108,260
2023-08-16 $51.45 $51.45 $51.31 $51.35 $51.35 54,915
2023-08-15 $51.46 $51.46 $51.37 $51.43 $51.43 64,675
2023-08-14 $51.39 $51.47 $51.34 $51.41 $51.41 89,198
2023-08-11 $51.32 $51.42 $51.30 $51.36 $51.36 72,209
2023-08-10 $51.45 $51.51 $51.38 $51.39 $51.39 155,062
2023-08-09 $51.42 $51.47 $51.37 $51.43 $51.43 52,089
2023-08-08 $51.34 $51.39 $51.32 $51.39 $51.39 63,090
2023-08-07 $51.36 $51.39 $51.27 $51.30 $51.30 65,503
2023-08-04 $51.24 $51.38 $51.19 $51.37 $51.37 208,819
2023-08-03 $51.28 $51.28 $51.13 $51.21 $51.21 87,445
2023-08-02 $51.58 $51.58 $51.41 $51.42 $51.42 102,420
2023-08-01 $51.68 $51.68 $51.56 $51.56 $51.56 54,391
2023-07-31 $51.86 $51.88 $51.76 $51.81 $51.68 46,626
2023-07-28 $51.88 $51.88 $51.78 $51.82 $51.69 61,845
2023-07-27 $51.88 $51.94 $51.80 $51.81 $51.68 63,493
2023-07-26 $51.99 $52.10 $51.92 $51.98 $51.85 64,346
2023-07-25 $51.89 $51.96 $51.88 $51.91 $51.78 91,232
2023-07-24 $51.97 $52.02 $51.94 $51.97 $51.97 66,153
2023-07-21 $51.95 $51.97 $51.90 $51.90 $51.90 62,052
2023-07-20 $51.99 $51.99 $51.87 $51.93 $51.93 70,157
2023-07-19 $51.97 $51.98 $51.89 $51.97 $51.97 88,833
2023-07-18 $51.85 $51.91 $51.83 $51.83 $51.83 88,499
2023-07-17 $51.79 $51.82 $51.74 $51.76 $51.76 110,527
2023-07-14 $51.81 $51.81 $51.72 $51.78 $51.78 73,318
2023-07-13 $51.77 $51.82 $51.75 $51.79 $51.79 96,400
2023-07-12 $51.68 $51.73 $51.66 $51.66 $51.66 137,193
2023-07-11 $51.56 $51.60 $51.51 $51.56 $51.56 53,660
2023-07-10 $51.49 $51.57 $51.47 $51.55 $51.55 70,099
2023-07-07 $51.53 $51.59 $51.48 $51.56 $51.56 92,878
2023-07-06 $51.51 $51.55 $51.45 $51.55 $51.55 52,735
2023-07-05 $51.67 $51.74 $51.63 $51.65 $51.65 71,087
2023-07-03 $51.72 $51.76 $51.68 $51.68 $51.68 31,374
2023-06-30 $51.84 $51.84 $51.74 $51.84 $51.69 61,951
2023-06-29 $51.94 $51.94 $51.75 $51.76 $51.61 61,431
2023-06-28 $51.95 $51.96 $51.86 $51.94 $51.79 55,922
2023-06-27 $51.88 $51.91 $51.84 $51.88 $51.73 68,241
2023-06-26 $51.83 $51.92 $51.83 $51.91 $51.76 94,513
2023-06-23 $51.83 $51.91 $51.83 $51.90 $51.90 49,613
2023-06-22 $51.79 $51.82 $51.75 $51.78 $51.78 89,989
2023-06-21 $51.80 $51.85 $51.75 $51.82 $51.82 72,298
2023-06-20 $51.80 $51.87 $51.75 $51.79 $51.79 113,976
2023-06-16 $51.71 $51.79 $51.69 $51.72 $51.72 91,374
2023-06-15 $51.70 $51.77 $51.70 $51.72 $51.72 66,899
2023-06-14 $51.69 $51.70 $51.60 $51.65 $51.65 122,069
2023-06-13 $51.62 $51.71 $51.60 $51.63 $51.63 70,981
2023-06-12 $51.66 $51.67 $51.62 $51.66 $51.66 57,109
2023-06-09 $51.67 $51.67 $51.63 $51.66 $51.66 74,489
2023-06-08 $51.64 $51.67 $51.60 $51.62 $51.62 49,924
2023-06-07 $51.69 $51.69 $51.54 $51.59 $51.59 101,702
2023-06-06 $51.68 $51.70 $51.61 $51.66 $51.66 149,192
2023-06-05 $51.50 $51.64 $51.50 $51.58 $51.58 94,400
2023-06-02 $51.66 $51.66 $51.49 $51.51 $51.51 117,428
2023-06-01 $51.56 $51.63 $51.56 $51.63 $51.63 98,004
2023-05-31 $51.63 $51.66 $51.58 $51.66 $51.53 73,740
2023-05-30 $51.38 $51.55 $51.38 $51.52 $51.39 204,043
2023-05-26 $51.35 $51.38 $51.25 $51.37 $51.24 105,780
2023-05-25 $51.29 $51.38 $51.26 $51.31 $51.18 92,700
2023-05-24 $51.40 $51.40 $51.28 $51.32 $51.19 78,594
2023-05-23 $51.51 $51.51 $51.29 $51.29 $51.16 126,025
2023-05-22 $51.58 $51.58 $51.46 $51.51 $51.38 85,376
2023-05-19 $51.67 $51.70 $51.50 $51.51 $51.38 94,436
2023-05-18 $51.94 $51.94 $51.68 $51.77 $51.63 96,058
2023-05-17 $52.05 $52.05 $51.92 $51.98 $51.84 64,675
2023-05-16 $52.06 $52.06 $51.97 $52.04 $51.90 40,216
2023-05-15 $52.10 $52.11 $52.00 $52.03 $51.89 81,447
2023-05-12 $52.10 $52.14 $52.04 $52.04 $51.90 68,686
2023-05-11 $52.18 $52.22 $52.14 $52.17 $52.03 72,328
2023-05-10 $52.19 $52.19 $52.10 $52.10 $51.96 88,726
2023-05-09 $52.19 $52.19 $52.04 $52.13 $51.99 63,182
2023-05-08 $52.06 $52.13 $52.02 $52.13 $51.99 72,335
2023-05-05 $52.18 $52.18 $52.08 $52.08 $51.94 110,834
2023-05-04 $52.12 $52.18 $52.06 $52.11 $51.97 108,254
2023-05-03 $52.02 $52.09 $52.02 $52.06 $51.92 54,810
2023-05-02 $51.83 $52.02 $51.83 $51.96 $51.82 148,407
2023-05-01 $52.00 $52.00 $51.77 $51.77 $51.63 137,846
2023-04-28 $52.08 $52.12 $52.01 $52.12 $52.12 77,923
2023-04-27 $52.09 $52.09 $51.97 $52.04 $52.04 138,859
2023-04-26 $52.16 $52.20 $52.06 $52.11 $52.11 166,849
2023-04-25 $52.12 $52.18 $52.06 $52.17 $52.17 124,290
2023-04-24 $51.99 $52.06 $51.96 $52.06 $52.06 98,051
2023-04-21 $51.94 $51.98 $51.87 $51.93 $51.93 206,749
2023-04-20 $51.95 $51.98 $51.91 $51.92 $51.92 122,130
2023-04-19 $51.85 $51.95 $51.85 $51.95 $51.95 184,253
2023-04-18 $52.11 $52.13 $51.99 $51.99 $51.99 184,921
2023-04-17 $52.46 $52.46 $52.32 $52.35 $52.35 85,877
2023-04-14 $52.47 $52.55 $52.36 $52.39 $52.39 117,340
2023-04-13 $52.60 $52.62 $52.50 $52.57 $52.57 57,965
2023-04-12 $52.58 $52.58 $52.46 $52.58 $52.58 133,970
2023-04-11 $52.47 $52.47 $52.38 $52.45 $52.45 121,505
2023-04-10 $52.49 $52.49 $52.36 $52.45 $52.45 98,454
2023-04-06 $52.44 $52.45 $52.37 $52.39 $52.39 112,202
2023-04-05 $52.41 $52.46 $52.34 $52.42 $52.42 42,722
2023-04-04 $52.18 $52.28 $52.12 $52.23 $52.23 51,300
2023-04-03 $52.10 $52.19 $52.05 $52.18 $52.18 56,702
2023-03-31 $52.23 $52.26 $52.14 $52.26 $52.12 89,651
2023-03-30 $52.10 $52.17 $52.05 $52.13 $51.99 58,174
2023-03-29 $52.07 $52.13 $52.02 $52.12 $51.98 67,477
2023-03-28 $51.99 $52.06 $51.99 $52.05 $52.05 94,372
2023-03-27 $51.99 $52.06 $51.98 $52.00 $52.00 109,165
2023-03-24 $52.12 $52.14 $51.97 $52.12 $52.12 100,594
2023-03-23 $51.98 $52.02 $51.87 $52.01 $52.01 49,852
2023-03-22 $51.74 $51.91 $51.70 $51.91 $51.91 99,047
2023-03-21 $51.70 $51.77 $51.66 $51.69 $51.69 115,924
2023-03-20 $51.85 $51.94 $51.74 $51.75 $51.75 179,708
2023-03-17 $51.89 $51.98 $51.85 $51.89 $51.89 154,617
2023-03-16 $51.94 $51.94 $51.74 $51.81 $51.81 205,721
2023-03-15 $51.78 $51.96 $51.76 $51.77 $51.77 191,089
2023-03-14 $51.75 $51.75 $51.57 $51.73 $51.73 135,551
2023-03-13 $51.89 $51.90 $51.74 $51.81 $51.81 83,418
2023-03-10 $51.62 $51.69 $51.55 $51.56 $51.56 91,841
2023-03-09 $51.39 $51.45 $51.34 $51.41 $51.41 170,535
2023-03-08 $51.35 $51.35 $51.28 $51.34 $51.34 156,294
2023-03-07 $51.36 $51.36 $51.25 $51.34 $51.34 100,109
2023-03-06 $51.31 $51.34 $51.27 $51.31 $51.31 69,543
2023-03-03 $51.33 $51.33 $51.24 $51.29 $51.29 87,401
2023-03-02 $51.21 $51.27 $51.15 $51.27 $51.27 121,941
2023-03-01 $51.28 $51.32 $51.21 $51.29 $51.29 194,390
2023-02-28 $51.46 $51.48 $51.41 $51.48 $51.34 64,254
2023-02-27 $51.31 $51.43 $51.31 $51.41 $51.28 433,174
2023-02-24 $51.43 $51.43 $51.29 $51.36 $51.23 120,535
2023-02-23 $51.43 $51.51 $51.43 $51.49 $51.35 101,258
2023-02-22 $51.44 $51.44 $51.35 $51.40 $51.27 129,515
2023-02-21 $51.42 $51.47 $51.38 $51.39 $51.26 110,169
2023-02-17 $51.68 $51.68 $51.54 $51.55 $51.41 196,717
2023-02-16 $51.95 $51.95 $51.74 $51.78 $51.64 197,742
2023-02-15 $52.11 $52.11 $51.97 $51.99 $51.99 143,922
2023-02-14 $52.10 $52.16 $52.06 $52.16 $52.16 195,687
2023-02-13 $52.21 $52.26 $52.14 $52.19 $52.19 78,238
2023-02-10 $52.22 $52.26 $52.14 $52.19 $52.19 73,546
2023-02-09 $52.30 $52.30 $52.13 $52.13 $52.13 170,649
2023-02-08 $52.25 $52.28 $52.19 $52.28 $52.28 134,625
2023-02-07 $52.29 $52.30 $52.19 $52.24 $52.24 166,075
2023-02-06 $52.31 $52.34 $52.26 $52.29 $52.29 191,213
2023-02-03 $52.50 $52.50 $52.38 $52.45 $52.45 189,884
2023-02-02 $52.61 $52.61 $52.51 $52.59 $52.59 160,610
2023-02-01 $52.43 $52.50 $52.34 $52.39 $52.39 231,740
2023-01-31 $52.51 $52.51 $52.42 $52.46 $52.34 144,945
2023-01-30 $52.45 $52.51 $52.38 $52.51 $52.39 114,694
2023-01-27 $52.40 $52.43 $52.36 $52.43 $52.31 87,845
2023-01-26 $52.51 $52.51 $52.40 $52.46 $52.34 56,020
2023-01-25 $52.50 $52.50 $52.39 $52.42 $52.30 74,740
2023-01-24 $52.48 $52.48 $52.35 $52.44 $52.32 778,239
2023-01-23 $52.43 $52.45 $52.38 $52.45 $52.33 148,591
2023-01-20 $52.46 $52.47 $52.39 $52.39 $52.27 359,717
2023-01-19 $52.46 $52.52 $52.44 $52.46 $52.34 183,728
2023-01-18 $52.48 $52.48 $52.42 $52.48 $52.36 308,346
2023-01-17 $52.25 $52.29 $52.22 $52.28 $52.16 259,547
2023-01-13 $52.23 $52.28 $52.18 $52.26 $52.14 411,035
2023-01-12 $52.15 $52.22 $52.09 $52.21 $52.09 487,727
2023-01-11 $51.94 $52.05 $51.93 $52.00 $51.88 145,991
2023-01-10 $51.89 $51.91 $51.75 $51.85 $51.73 136,495
2023-01-09 $51.86 $51.92 $51.83 $51.92 $51.80 168,461
2023-01-06 $51.58 $51.81 $51.57 $51.77 $51.65 190,961
2023-01-05 $51.58 $51.61 $51.53 $51.60 $51.48 152,199
2023-01-04 $51.55 $51.61 $51.52 $51.55 $51.43 208,306
2023-01-03 $51.51 $51.52 $51.42 $51.42 $51.30 143,006
2022-12-30 $51.36 $51.38 $51.32 $51.38 $51.38 322,499
2022-12-29 $51.39 $51.39 $51.31 $51.38 $51.38 616,405
2022-12-28 $51.50 $51.53 $51.46 $51.46 $51.46 226,213
2022-12-27 $51.59 $51.59 $51.46 $51.52 $51.52 258,174
2022-12-23 $51.52 $51.58 $51.51 $51.55 $51.55 215,980
2022-12-22 $51.61 $51.62 $51.56 $51.62 $51.62 291,591
2022-12-21 $51.62 $51.62 $51.54 $51.57 $51.57 457,314
2022-12-20 $51.70 $51.70 $51.61 $51.62 $51.62 305,922
2022-12-19 $51.72 $51.76 $51.67 $51.76 $51.76 296,974
2022-12-16 $51.76 $51.84 $51.65 $51.81 $51.81 401,891
2022-12-15 $51.86 $51.86 $51.79 $51.82 $51.82 287,385
2022-12-14 $51.83 $51.85 $51.72 $51.84 $51.84 252,469
2022-12-13 $52.01 $52.01 $51.80 $51.83 $51.83 239,131
2022-12-12 $51.78 $51.78 $51.64 $51.71 $51.71 527,558
2022-12-09 $51.74 $51.74 $51.67 $51.69 $51.69 250,351
2022-12-08 $51.76 $51.78 $51.70 $51.74 $51.74 328,322
2022-12-07 $51.63 $51.75 $51.63 $51.75 $51.75 330,277
2022-12-06 $51.68 $51.68 $51.58 $51.62 $51.62 217,855
2022-12-05 $51.50 $51.59 $51.50 $51.52 $51.52 234,202
2022-12-02 $51.50 $51.54 $51.44 $51.54 $51.54 315,197
2022-12-01 $51.39 $51.49 $51.39 $51.46 $51.46 182,815
2022-11-30 $51.30 $51.46 $51.27 $51.46 $51.34 202,594
2022-11-29 $51.22 $51.33 $51.16 $51.30 $51.18 194,889
2022-11-28 $51.18 $51.21 $51.10 $51.16 $51.04 227,897
2022-11-25 $51.15 $51.16 $51.14 $51.15 $51.03 18,988
2022-11-23 $51.08 $51.15 $51.06 $51.15 $51.03 207,136
2022-11-22 $50.96 $51.04 $50.94 $51.04 $50.92 200,653
2022-11-21 $50.97 $50.98 $50.90 $50.94 $50.82 212,596
2022-11-18 $50.96 $50.96 $50.85 $50.91 $50.91 207,998
2022-11-17 $50.82 $50.94 $50.81 $50.87 $50.87 481,988
2022-11-16 $50.70 $50.84 $50.68 $50.79 $50.79 362,308
2022-11-15 $50.44 $50.63 $50.43 $50.55 $50.55 762,703
2022-11-14 $50.44 $50.44 $50.35 $50.40 $50.40 302,082
2022-11-11 $50.42 $50.43 $50.30 $50.42 $50.42 228,648
2022-11-10 $50.28 $50.35 $50.22 $50.35 $50.35 365,968
2022-11-09 $49.73 $49.87 $49.72 $49.87 $49.87 520,490
2022-11-08 $49.77 $49.84 $49.70 $49.84 $49.84 540,621
2022-11-07 $49.75 $49.75 $49.64 $49.65 $49.65 935,297
2022-11-04 $49.73 $49.73 $49.68 $49.73 $49.73 167,535
2022-11-03 $49.60 $49.70 $49.57 $49.67 $49.67 256,234
2022-11-02 $49.71 $49.85 $49.63 $49.80 $49.80 235,109
2022-11-01 $49.81 $49.81 $49.64 $49.72 $49.72 332,617
2022-10-31 $49.73 $49.77 $49.65 $49.70 $49.60 309,699
2022-10-28 $49.68 $49.73 $49.62 $49.73 $49.63 680,929
2022-10-27 $49.71 $49.71 $49.63 $49.68 $49.58 204,286
2022-10-26 $49.67 $49.71 $49.58 $49.65 $49.55 659,179
2022-10-25 $49.77 $49.77 $49.59 $49.62 $49.52 320,004
2022-10-24 $49.86 $49.86 $49.64 $49.70 $49.60 317,628
2022-10-21 $50.06 $50.06 $49.83 $49.88 $49.77 215,575
2022-10-20 $50.26 $50.30 $50.13 $50.18 $50.07 323,978
2022-10-19 $50.31 $50.31 $50.25 $50.28 $50.28 157,828
2022-10-18 $50.41 $50.41 $50.32 $50.32 $50.32 209,326
2022-10-17 $50.44 $50.45 $50.32 $50.37 $50.37 170,002
2022-10-14 $50.40 $50.42 $50.26 $50.35 $50.35 238,382
2022-10-13 $50.24 $50.34 $50.16 $50.34 $50.34 236,310
2022-10-12 $50.47 $50.52 $50.42 $50.45 $50.45 517,261
2022-10-11 $50.32 $50.45 $50.29 $50.43 $50.43 327,859
2022-10-10 $50.31 $50.34 $50.22 $50.34 $50.34 184,605
2022-10-07 $50.36 $50.40 $50.31 $50.39 $50.39 168,339
2022-10-06 $50.37 $50.39 $50.32 $50.39 $50.39 138,520
2022-10-05 $50.41 $50.41 $50.29 $50.38 $50.38 225,035
2022-10-04 $50.31 $50.47 $50.31 $50.37 $50.37 211,405
2022-10-03 $50.24 $50.24 $50.10 $50.19 $50.19 839,974
2022-09-30 $50.10 $50.20 $50.10 $50.12 $50.01 301,887
2022-09-29 $50.11 $50.18 $50.11 $50.18 $50.07 258,609
2022-09-28 $50.27 $50.27 $50.15 $50.18 $50.07 368,547
2022-09-27 $50.34 $50.34 $50.12 $50.21 $50.10 152,569
2022-09-26 $50.42 $50.42 $50.25 $50.30 $50.19 175,289
2022-09-23 $50.55 $50.57 $50.47 $50.47 $50.47 114,650
2022-09-22 $50.69 $50.72 $50.59 $50.59 $50.59 156,186
2022-09-21 $50.77 $50.82 $50.72 $50.79 $50.79 122,878
2022-09-20 $50.90 $50.90 $50.76 $50.78 $50.78 203,654
2022-09-19 $50.99 $51.06 $50.99 $51.02 $51.02 147,445
2022-09-16 $51.01 $51.08 $51.01 $51.08 $51.08 85,620
2022-09-15 $51.11 $51.14 $51.06 $51.09 $51.09 164,461
2022-09-14 $51.16 $51.17 $51.10 $51.11 $51.11 119,078
2022-09-13 $51.30 $51.30 $51.21 $51.24 $51.24 202,968
2022-09-12 $51.47 $51.47 $51.38 $51.40 $51.40 112,738
2022-09-09 $51.29 $51.39 $51.28 $51.36 $51.36 59,925
2022-09-08 $51.30 $51.34 $51.28 $51.28 $51.28 178,201
2022-09-07 $51.29 $51.33 $51.25 $51.29 $51.29 153,852
2022-09-06 $51.41 $51.41 $51.29 $51.33 $51.33 181,478
2022-09-02 $51.62 $51.62 $51.44 $51.48 $51.48 125,842
2022-09-01 $51.43 $51.43 $51.26 $51.33 $51.33 160,185
2022-08-31 $51.68 $51.68 $51.58 $51.62 $51.52 179,766
2022-08-30 $51.60 $51.64 $51.56 $51.62 $51.51 149,383
2022-08-29 $51.73 $51.74 $51.64 $51.64 $51.54 172,712
2022-08-26 $51.82 $51.83 $51.75 $51.83 $51.83 116,713
2022-08-25 $51.79 $51.82 $51.75 $51.78 $51.78 94,523
2022-08-24 $51.91 $51.91 $51.77 $51.80 $51.80 289,144
2022-08-23 $51.94 $51.94 $51.84 $51.90 $51.90 127,232
2022-08-22 $51.98 $51.98 $51.88 $51.93 $51.93 801,943
2022-08-19 $52.05 $52.05 $51.94 $51.94 $51.94 103,015
2022-08-18 $52.16 $52.21 $52.11 $52.15 $52.15 217,433
2022-08-17 $52.33 $52.33 $52.14 $52.19 $52.19 237,389
2022-08-16 $52.52 $52.52 $52.37 $52.42 $52.42 174,440
2022-08-15 $52.52 $52.56 $52.50 $52.52 $52.52 172,689
2022-08-12 $52.52 $52.52 $52.42 $52.45 $52.45 74,585
2022-08-11 $52.55 $52.55 $52.43 $52.45 $52.45 126,714
2022-08-10 $52.59 $52.59 $52.50 $52.55 $52.55 99,155
2022-08-09 $52.45 $52.49 $52.44 $52.48 $52.48 170,650
2022-08-08 $52.56 $52.56 $52.46 $52.46 $52.46 89,591
2022-08-05 $52.51 $52.52 $52.39 $52.45 $52.45 104,809
2022-08-04 $52.64 $52.68 $52.60 $52.63 $52.63 90,258
2022-08-03 $52.54 $52.64 $52.52 $52.64 $52.64 127,290
2022-08-02 $52.66 $52.69 $52.63 $52.69 $52.69 277,338
2022-08-01 $52.58 $52.59 $52.52 $52.56 $52.56 293,860
2022-07-29 $52.56 $52.63 $52.55 $52.63 $52.54 92,337
2022-07-28 $52.51 $52.58 $52.45 $52.58 $52.49 99,859
2022-07-27 $52.40 $52.46 $52.31 $52.35 $52.26 245,536
2022-07-26 $52.28 $52.31 $52.25 $52.30 $52.21 291,452
2022-07-25 $52.20 $52.23 $52.15 $52.23 $52.14 257,255
2022-07-22 $52.25 $52.27 $52.20 $52.23 $52.14 317,485
2022-07-21 $52.07 $52.07 $52.03 $52.06 $51.97 299,858
2022-07-20 $52.16 $52.16 $52.01 $52.05 $51.96 371,558
2022-07-19 $52.03 $52.12 $51.93 $51.97 $51.88 500,322
2022-07-18 $52.15 $52.16 $52.03 $52.06 $51.97 782,529
2022-07-15 $52.12 $52.15 $52.02 $52.11 $52.02 291,338
2022-07-14 $52.01 $52.13 $51.91 $52.12 $52.03 180,515
2022-07-13 $51.98 $52.04 $51.92 $52.04 $51.95 282,859
2022-07-12 $52.04 $52.05 $51.98 $52.01 $51.92 146,062
2022-07-11 $51.94 $51.99 $51.94 $51.95 $51.86 93,258
2022-07-08 $51.86 $51.93 $51.81 $51.89 $51.80 182,026
2022-07-07 $51.91 $51.91 $51.81 $51.91 $51.82 329,369
2022-07-06 $51.97 $51.97 $51.75 $51.80 $51.71 516,176
2022-07-05 $51.80 $51.84 $51.79 $51.84 $51.75 226,481
2022-07-01 $51.68 $51.76 $51.65 $51.74 $51.65 143,470
2022-06-30 $51.58 $51.67 $51.48 $51.48 $51.31 167,864
2022-06-29 $51.33 $51.53 $51.33 $51.44 $51.27 540,962
2022-06-28 $51.30 $51.33 $51.23 $51.25 $51.08 404,577
2022-06-27 $51.36 $51.42 $51.28 $51.31 $51.14 732,182
2022-06-24 $51.30 $51.41 $51.30 $51.40 $51.23 391,946
2022-06-23 $51.33 $51.40 $51.30 $51.37 $51.20 231,908
2022-06-22 $51.16 $51.28 $51.16 $51.23 $51.06 303,042
2022-06-21 $51.06 $51.14 $51.05 $51.10 $50.93 249,274
2022-06-17 $51.08 $51.18 $51.05 $51.08 $50.91 365,722
2022-06-16 $50.98 $51.12 $50.97 $51.03 $50.86 448,582
2022-06-15 $51.12 $51.29 $51.05 $51.16 $50.99 407,570
2022-06-14 $51.20 $51.30 $51.11 $51.15 $50.98 398,321
2022-06-13 $51.50 $51.54 $51.19 $51.20 $51.03 453,735
2022-06-10 $51.98 $51.98 $51.86 $51.86 $51.69 357,493
2022-06-09 $52.13 $52.13 $52.02 $52.11 $51.94 274,933
2022-06-08 $52.22 $52.22 $52.10 $52.16 $51.99 177,508
2022-06-07 $52.23 $52.25 $52.19 $52.22 $52.05 160,568
2022-06-06 $52.27 $52.27 $52.21 $52.22 $52.05 264,801
2022-06-03 $52.24 $52.30 $52.18 $52.25 $52.08 145,036
2022-06-02 $52.33 $52.33 $52.24 $52.26 $52.09 502,382
2022-06-01 $52.21 $52.21 $52.12 $52.17 $52.00 120,638
2022-05-31 $52.27 $52.27 $52.16 $52.19 $51.95 251,648
2022-05-27 $52.20 $52.23 $52.19 $52.20 $51.96 139,604
2022-05-26 $51.86 $52.04 $51.86 $52.04 $51.80 602,150
2022-05-25 $51.65 $51.80 $51.65 $51.74 $51.50 375,433
2022-05-24 $51.31 $51.53 $51.31 $51.49 $51.25 328,588
2022-05-23 $51.16 $51.26 $51.13 $51.18 $50.95 318,948
2022-05-20 $51.04 $51.20 $51.04 $51.18 $50.95 520,060
2022-05-19 $50.94 $51.09 $50.94 $51.04 $50.81 572,412
2022-05-18 $50.90 $50.99 $50.90 $50.91 $50.68 136,760
2022-05-17 $51.04 $51.04 $50.96 $50.99 $50.76 453,230
2022-05-16 $51.15 $51.18 $51.11 $51.17 $50.94 670,704
2022-05-13 $51.14 $51.17 $51.04 $51.08 $50.85 660,669
2022-05-12 $51.17 $51.25 $51.15 $51.21 $50.98 327,005
2022-05-11 $51.17 $51.24 $51.13 $51.16 $50.93 218,711
2022-05-10 $51.39 $51.39 $51.24 $51.29 $51.05 356,928
2022-05-09 $51.40 $51.40 $51.22 $51.34 $51.10 254,827
2022-05-06 $51.43 $51.46 $51.33 $51.38 $51.14 229,216
2022-05-05 $51.56 $51.56 $51.35 $51.39 $51.15 355,865
2022-05-04 $51.61 $51.62 $51.50 $51.54 $51.30 622,932
2022-05-03 $51.60 $51.69 $51.53 $51.57 $51.33 170,621
2022-05-02 $51.62 $51.66 $51.54 $51.62 $51.38 567,868
2022-04-29 $51.73 $51.78 $51.71 $51.71 $51.39 370,200
2022-04-28 $51.82 $51.85 $51.76 $51.82 $51.50 147,478
2022-04-27 $51.85 $51.86 $51.81 $51.82 $51.50 107,412
2022-04-26 $51.90 $51.90 $51.80 $51.82 $51.50 131,673
2022-04-25 $51.85 $51.92 $51.82 $51.85 $51.53 237,218
2022-04-22 $51.81 $51.88 $51.80 $51.85 $51.53 155,167
2022-04-21 $51.97 $51.97 $51.81 $51.84 $51.52 190,434
2022-04-20 $52.00 $52.01 $51.93 $51.99 $51.67 263,478
2022-04-19 $52.12 $52.14 $51.95 $52.00 $51.68 137,687
2022-04-18 $52.24 $52.30 $52.16 $52.24 $51.92 104,380
2022-04-14 $52.38 $52.38 $52.22 $52.32 $52.00 238,079
2022-04-13 $52.37 $52.42 $52.37 $52.38 $52.06 112,146
2022-04-12 $52.39 $52.49 $52.36 $52.37 $52.05 228,418
2022-04-11 $52.59 $52.59 $52.46 $52.49 $52.17 214,967
2022-04-08 $52.56 $52.62 $52.54 $52.61 $52.29 256,471
2022-04-07 $52.68 $52.77 $52.61 $52.62 $52.30 253,554
2022-04-06 $52.88 $52.88 $52.69 $52.81 $52.49 180,884
2022-04-05 $52.97 $53.00 $52.89 $52.90 $52.58 311,267
2022-04-04 $52.97 $53.06 $52.97 $52.98 $52.66 439,915
2022-04-01 $52.92 $53.01 $52.92 $52.96 $52.64 490,114
2022-03-31 $53.08 $53.09 $53.00 $53.00 $52.61 627,313
2022-03-30 $52.97 $53.06 $52.91 $52.91 $52.52 148,178
2022-03-29 $53.00 $53.04 $52.93 $52.95 $52.56 75,592
2022-03-28 $53.11 $53.11 $52.98 $53.03 $52.64 130,754
2022-03-25 $53.14 $53.17 $53.06 $53.13 $52.73 813,512
2022-03-24 $53.32 $53.32 $53.14 $53.14 $52.74 135,843
2022-03-23 $53.43 $53.43 $53.25 $53.26 $52.86 264,528
2022-03-22 $53.44 $53.51 $53.34 $53.34 $52.94 176,225
2022-03-21 $53.63 $53.64 $53.45 $53.46 $53.06 164,971
2022-03-18 $53.64 $53.72 $53.64 $53.64 $53.24 239,850
2022-03-17 $53.68 $53.70 $53.57 $53.57 $53.17 262,629
2022-03-16 $53.49 $53.61 $53.37 $53.56 $53.16 220,864
2022-03-15 $53.51 $53.57 $53.50 $53.57 $53.17 108,233
2022-03-14 $53.87 $53.87 $53.58 $53.62 $53.22 150,475
2022-03-11 $54.00 $54.05 $53.89 $53.91 $53.51 113,548
2022-03-10 $54.12 $54.16 $54.00 $54.03 $53.63 73,898
2022-03-09 $54.22 $54.22 $54.15 $54.18 $53.78 50,022
2022-03-08 $54.24 $54.31 $54.21 $54.23 $53.83 82,581
2022-03-07 $54.48 $54.48 $54.38 $54.42 $54.01 129,027
2022-03-04 $54.51 $54.53 $54.44 $54.48 $54.07 102,779
2022-03-03 $54.61 $54.61 $54.45 $54.52 $54.11 106,029
2022-03-02 $54.69 $54.69 $54.57 $54.62 $54.21 63,202
2022-03-01 $54.60 $54.68 $54.56 $54.68 $54.27 90,358
2022-02-28 $54.61 $54.69 $54.61 $54.67 $54.19 54,241
2022-02-25 $54.61 $54.67 $54.54 $54.61 $54.13 94,554
2022-02-24 $54.68 $54.73 $54.62 $54.66 $54.18 86,986
2022-02-23 $54.60 $54.61 $54.48 $54.54 $54.07 116,494
2022-02-22 $54.58 $54.62 $54.55 $54.62 $54.14 173,707
2022-02-18 $54.55 $54.59 $54.55 $54.57 $54.09 108,978
2022-02-17 $54.47 $54.55 $54.47 $54.53 $54.06 94,199
2022-02-16 $54.49 $54.50 $54.44 $54.45 $53.98 53,261
2022-02-15 $54.51 $54.53 $54.45 $54.47 $54.00 52,508
2022-02-14 $54.70 $54.70 $54.53 $54.56 $54.08 96,098
2022-02-11 $54.82 $54.82 $54.59 $54.63 $54.15 150,592
2022-02-10 $54.91 $54.92 $54.75 $54.75 $54.27 53,517
2022-02-09 $55.02 $55.04 $54.99 $54.99 $54.51 60,747
2022-02-08 $55.04 $55.06 $54.99 $54.99 $54.51 55,153
2022-02-07 $55.16 $55.16 $55.08 $55.08 $54.60 51,788
2022-02-04 $55.15 $55.15 $55.07 $55.13 $54.65 118,099
2022-02-03 $55.11 $55.21 $55.03 $55.17 $54.69 175,371
2022-02-02 $55.08 $55.12 $55.05 $55.09 $54.61 155,642
2022-02-01 $55.00 $55.05 $54.96 $55.00 $54.52 290,434
2022-01-31 $54.98 $55.07 $54.90 $54.94 $54.39 1,056,249
2022-01-28 $55.14 $55.23 $54.99 $55.09 $54.54 285,216
2022-01-27 $55.21 $55.28 $55.16 $55.25 $54.70 152,705
2022-01-26 $55.37 $55.43 $55.22 $55.27 $54.72 98,674
2022-01-25 $55.50 $55.56 $55.43 $55.43 $54.88 55,287
2022-01-24 $55.63 $55.63 $55.54 $55.58 $55.03 91,402
2022-01-21 $55.75 $55.75 $55.59 $55.66 $55.11 74,818
2022-01-20 $55.78 $55.78 $55.70 $55.75 $55.19 78,107
2022-01-19 $55.68 $55.78 $55.68 $55.75 $55.19 36,233
2022-01-18 $55.76 $55.83 $55.69 $55.77 $55.21 54,561
2022-01-14 $55.83 $55.89 $55.83 $55.84 $55.28 65,684
2022-01-13 $55.80 $55.95 $55.80 $55.92 $55.36 125,616
2022-01-12 $55.82 $55.92 $55.82 $55.92 $55.36 45,904
2022-01-11 $55.83 $55.92 $55.83 $55.91 $55.35 52,697
2022-01-10 $55.96 $56.04 $55.93 $55.96 $55.40 58,171
2022-01-07 $56.01 $56.08 $55.98 $56.06 $55.50 74,987
2022-01-06 $56.17 $56.17 $56.10 $56.12 $55.56 26,425
2022-01-05 $56.23 $56.23 $56.15 $56.16 $55.60 44,707
2022-01-04 $56.17 $56.25 $56.16 $56.22 $55.66 41,035
2022-01-03 $56.22 $56.24 $56.19 $56.24 $55.68 74,192
2021-12-31 $56.25 $56.26 $56.20 $56.20 $55.64 74,959
2021-12-30 $56.28 $56.28 $56.24 $56.25 $55.69 61,808
2021-12-29 $56.32 $56.36 $56.29 $56.33 $55.69 47,301
2021-12-28 $56.30 $56.36 $56.30 $56.36 $55.72 47,532
2021-12-27 $56.34 $56.34 $56.29 $56.33 $55.69 18,076
2021-12-23 $56.28 $56.33 $56.27 $56.32 $55.67 38,001
2021-12-22 $56.32 $56.34 $56.30 $56.30 $55.66 27,627
2021-12-21 $56.32 $56.32 $56.25 $56.25 $55.61 40,379
2021-12-20 $56.31 $56.34 $56.29 $56.32 $55.67 72,988
2021-12-17 $56.29 $56.33 $56.29 $56.32 $55.67 40,143
2021-12-16 $56.24 $56.33 $56.24 $56.33 $55.69 69,829
2021-12-15 $56.32 $56.33 $56.24 $56.28 $55.64 103,272
2021-12-14 $56.32 $56.32 $56.27 $56.31 $55.67 24,988
2021-12-13 $56.33 $56.34 $56.30 $56.33 $55.69 36,115
2021-12-10 $56.30 $56.32 $56.26 $56.29 $55.65 41,158
2021-12-09 $56.22 $56.27 $56.22 $56.24 $55.60 45,111
2021-12-08 $56.24 $56.29 $56.22 $56.22 $55.58 42,779
2021-12-07 $56.25 $56.30 $56.25 $56.27 $55.63 18,838
2021-12-06 $56.28 $56.31 $56.24 $56.28 $55.64 71,078
2021-12-03 $56.28 $56.33 $56.25 $56.32 $55.67 49,195
2021-12-02 $56.28 $56.30 $56.27 $56.29 $55.64 20,797
2021-12-01 $56.26 $56.33 $56.26 $56.33 $55.69 50,895
2021-11-30 $56.38 $56.41 $56.32 $56.40 $55.68 34,017
2021-11-29 $56.31 $56.32 $56.25 $56.32 $55.60 35,962
2021-11-26 $56.30 $56.32 $56.26 $56.31 $55.59 26,911
2021-11-24 $56.20 $56.20 $56.17 $56.18 $55.46 46,062
2021-11-23 $56.17 $56.21 $56.17 $56.20 $55.48 29,649
2021-11-22 $56.21 $56.26 $56.18 $56.18 $55.46 31,133
2021-11-19 $56.25 $56.30 $56.25 $56.25 $55.53 24,741
2021-11-18 $56.21 $56.23 $56.15 $56.23 $55.51 22,635
2021-11-17 $56.22 $56.24 $56.17 $56.21 $55.50 25,211
2021-11-16 $56.24 $56.24 $56.18 $56.19 $55.47 61,565
2021-11-15 $56.30 $56.30 $56.24 $56.25 $55.53 37,514
2021-11-12 $56.21 $56.28 $56.21 $56.25 $55.53 20,503
2021-11-11 $56.21 $56.30 $56.21 $56.28 $55.56 22,939
2021-11-10 $56.32 $56.32 $56.26 $56.28 $55.56 40,769
2021-11-09 $56.31 $56.32 $56.27 $56.32 $55.60 25,482
2021-11-08 $56.19 $56.23 $56.18 $56.21 $55.49 37,184
2021-11-05 $56.19 $56.24 $56.19 $56.24 $55.52 44,625
2021-11-04 $56.13 $56.16 $56.10 $56.16 $55.44 44,877
2021-11-03 $56.06 $56.10 $56.05 $56.09 $55.37 69,079
2021-11-02 $56.01 $56.09 $56.01 $56.03 $55.31 38,331
2021-11-01 $55.97 $56.05 $55.97 $56.05 $55.33 82,401
2021-10-29 $56.11 $56.13 $56.09 $56.13 $55.34 58,858
2021-10-28 $56.06 $56.12 $56.05 $56.09 $55.30 57,822
2021-10-27 $56.01 $56.10 $56.01 $56.10 $55.31 42,025
2021-10-26 $56.06 $56.07 $56.00 $56.03 $55.24 22,748
2021-10-25 $56.03 $56.09 $56.00 $56.09 $55.30 40,101
2021-10-22 $56.07 $56.10 $56.03 $56.10 $55.31 19,829
2021-10-21 $56.15 $56.15 $56.05 $56.09 $55.30 34,825
2021-10-20 $56.21 $56.21 $56.17 $56.20 $55.41 33,074
2021-10-19 $56.23 $56.23 $56.17 $56.19 $55.40 25,873
2021-10-18 $56.24 $56.24 $56.20 $56.23 $55.44 16,242
2021-10-15 $56.18 $56.24 $56.18 $56.23 $55.44 36,958
2021-10-14 $56.25 $56.25 $56.18 $56.18 $55.39 94,211
2021-10-13 $56.18 $56.22 $56.18 $56.18 $55.39 27,176
2021-10-12 $56.22 $56.24 $56.16 $56.17 $55.38 53,513
2021-10-11 $56.17 $56.20 $56.13 $56.17 $55.38 27,458
2021-10-08 $56.23 $56.24 $56.19 $56.20 $55.40 25,258
2021-10-07 $56.25 $56.27 $56.22 $56.26 $55.47 18,158
2021-10-06 $56.20 $56.30 $56.20 $56.25 $55.46 23,339
2021-10-05 $56.26 $56.28 $56.21 $56.21 $55.42 18,928
2021-10-04 $56.22 $56.31 $56.22 $56.27 $55.48 22,857
2021-10-01 $56.29 $56.30 $56.21 $56.24 $55.45 176,438
2021-09-30 $56.41 $56.41 $56.34 $56.37 $55.51 48,628
2021-09-29 $56.35 $56.43 $56.34 $56.40 $55.54 42,855
2021-09-28 $56.51 $56.51 $56.38 $56.39 $55.53 43,358
2021-09-27 $56.56 $56.59 $56.53 $56.53 $55.66 34,610
2021-09-24 $56.60 $56.65 $56.57 $56.60 $55.73 18,215
2021-09-23 $56.72 $56.72 $56.61 $56.61 $55.74 91,507
2021-09-22 $56.76 $56.76 $56.71 $56.72 $55.85 76,999
2021-09-21 $56.72 $56.74 $56.70 $56.73 $55.86 24,514
2021-09-20 $56.74 $56.76 $56.70 $56.74 $55.87 26,456
2021-09-17 $56.73 $56.73 $56.67 $56.68 $55.81 25,696
2021-09-16 $56.67 $56.73 $56.67 $56.67 $55.80 39,171
2021-09-15 $56.70 $56.76 $56.69 $56.74 $55.87 39,717
2021-09-14 $56.68 $56.76 $56.68 $56.73 $55.86 23,175
2021-09-13 $56.74 $56.74 $56.67 $56.73 $55.86 42,748
2021-09-10 $56.73 $56.73 $56.66 $56.67 $55.80 54,497
2021-09-09 $56.68 $56.74 $56.67 $56.74 $55.87 60,791
2021-09-08 $56.63 $56.73 $56.62 $56.73 $55.86 49,547
2021-09-07 $56.75 $56.75 $56.62 $56.63 $55.76 54,373
2021-09-03 $56.71 $56.72 $56.69 $56.72 $55.85 56,481
2021-09-02 $56.77 $56.78 $56.72 $56.75 $55.88 113,600
2021-09-01 $56.77 $56.77 $56.71 $56.77 $55.90 95,823
2021-08-31 $56.85 $56.85 $56.79 $56.82 $55.88 29,583
2021-08-30 $56.79 $56.85 $56.79 $56.85 $55.91 22,230
2021-08-27 $56.81 $56.83 $56.78 $56.83 $55.89 73,036
2021-08-26 $56.77 $56.81 $56.77 $56.79 $55.85 36,605
2021-08-25 $56.85 $56.87 $56.79 $56.81 $55.87 274,892
2021-08-24 $56.88 $56.89 $56.82 $56.82 $55.88 51,762
2021-08-23 $56.88 $56.88 $56.84 $56.87 $55.93 19,318
2021-08-20 $56.86 $56.87 $56.80 $56.85 $55.91 34,299
2021-08-19 $56.83 $56.86 $56.83 $56.83 $55.89 17,771
2021-08-18 $56.85 $56.87 $56.82 $56.82 $55.88 30,461
2021-08-17 $56.85 $56.87 $56.83 $56.83 $55.89 61,823
2021-08-16 $56.87 $56.88 $56.82 $56.85 $55.91 21,131
2021-08-13 $56.80 $56.85 $56.80 $56.83 $55.89 42,862
2021-08-12 $56.82 $56.86 $56.81 $56.81 $55.87 25,765
2021-08-11 $56.83 $56.90 $56.82 $56.84 $55.90 39,796
2021-08-10 $56.84 $56.88 $56.84 $56.86 $55.92 40,325
2021-08-09 $56.92 $56.92 $56.86 $56.87 $55.93 18,425
2021-08-06 $56.92 $56.93 $56.83 $56.88 $55.94 22,261
2021-08-05 $56.92 $56.98 $56.92 $56.94 $56.00 25,455
2021-08-04 $57.01 $57.01 $56.91 $56.96 $56.02 46,653
2021-08-03 $56.98 $57.00 $56.96 $56.98 $56.04 28,148
2021-08-02 $56.93 $57.00 $56.93 $56.99 $56.05 61,895
2021-07-30 $57.05 $57.07 $57.00 $57.05 $56.03 28,367
2021-07-29 $57.04 $57.06 $57.00 $57.05 $56.03 31,056
2021-07-28 $57.05 $57.08 $57.01 $57.07 $56.05 44,175
2021-07-27 $57.04 $57.08 $57.02 $57.02 $56.00 34,197
2021-07-26 $57.02 $57.07 $57.02 $57.05 $56.04 23,993
2021-07-23 $57.02 $57.04 $57.00 $57.00 $55.98 34,723
2021-07-22 $57.04 $57.09 $57.03 $57.06 $56.04 81,027
2021-07-21 $57.02 $57.06 $56.99 $56.99 $55.98 50,737
2021-07-20 $57.12 $57.13 $57.05 $57.06 $56.04 33,552
2021-07-19 $57.08 $57.11 $57.06 $57.10 $56.08 57,225
2021-07-16 $57.01 $57.01 $56.96 $57.00 $55.98 32,523
2021-07-15 $57.00 $57.00 $56.97 $57.00 $55.98 47,505
2021-07-14 $56.88 $56.97 $56.88 $56.97 $55.96 90,282
2021-07-13 $56.94 $56.99 $56.88 $56.88 $55.87 58,279
2021-07-12 $56.91 $56.96 $56.91 $56.94 $55.93 34,503
2021-07-09 $56.96 $56.96 $56.90 $56.91 $55.90 16,971
2021-07-08 $56.94 $56.97 $56.94 $56.95 $55.94 69,365
2021-07-07 $56.79 $56.87 $56.79 $56.85 $55.84 49,918
2021-07-06 $56.76 $56.80 $56.75 $56.80 $55.79 129,102
2021-07-02 $56.72 $56.74 $56.71 $56.73 $55.72 49,828
2021-07-01 $56.72 $56.72 $56.65 $56.66 $55.65 64,185
2021-06-30 $56.82 $56.82 $56.76 $56.77 $55.68 74,101
2021-06-29 $56.71 $56.75 $56.71 $56.75 $55.66 30,106
2021-06-28 $56.69 $56.75 $56.67 $56.68 $55.60 75,562
2021-06-25 $56.69 $56.72 $56.65 $56.72 $55.64 44,025
2021-06-24 $56.65 $56.73 $56.65 $56.69 $55.60 24,381
2021-06-23 $56.70 $56.75 $56.67 $56.68 $55.60 17,732
2021-06-22 $56.77 $56.77 $56.72 $56.75 $55.66 23,610
2021-06-21 $56.85 $56.85 $56.73 $56.78 $55.69 54,009
2021-06-18 $56.83 $56.86 $56.76 $56.81 $55.72 40,801
2021-06-17 $56.81 $56.82 $56.75 $56.82 $55.73 94,415
2021-06-16 $56.86 $56.92 $56.76 $56.81 $55.72 32,300
2021-06-15 $56.85 $56.92 $56.84 $56.89 $55.80 31,249
2021-06-14 $56.95 $56.95 $56.82 $56.82 $55.73 38,927
2021-06-11 $56.94 $56.94 $56.85 $56.87 $55.78 25,061
2021-06-10 $56.92 $56.93 $56.87 $56.92 $55.83 15,797
2021-06-09 $56.85 $56.92 $56.82 $56.86 $55.77 47,668
2021-06-08 $56.73 $56.80 $56.71 $56.78 $55.69 55,531
2021-06-07 $56.65 $56.73 $56.65 $56.70 $55.62 18,692
2021-06-04 $56.70 $56.73 $56.66 $56.73 $55.65 47,575
2021-06-03 $56.68 $56.68 $56.63 $56.65 $55.57 23,170
2021-06-02 $56.70 $56.70 $56.60 $56.64 $55.56 48,870
2021-06-01 $56.29 $56.66 $56.29 $56.66 $55.58 44,672
2021-05-28 $56.70 $56.71 $56.63 $56.69 $55.54 44,035
2021-05-27 $56.71 $56.71 $56.64 $56.66 $55.51 31,553
2021-05-26 $56.67 $56.80 $56.65 $56.69 $55.54 23,793
2021-05-25 $56.52 $56.65 $56.52 $56.65 $55.50 65,933
2021-05-24 $56.57 $56.62 $56.57 $56.60 $55.45 28,941
2021-05-21 $56.57 $56.60 $56.54 $56.58 $55.43 21,491
2021-05-20 $56.55 $56.57 $56.51 $56.55 $55.40 34,219
2021-05-19 $56.57 $56.60 $56.51 $56.53 $55.38 44,595
2021-05-18 $56.55 $56.61 $56.50 $56.58 $55.43 45,834
2021-05-17 $56.59 $56.60 $56.56 $56.59 $55.44 40,483
2021-05-14 $56.57 $56.59 $56.55 $56.56 $55.41 38,680
2021-05-13 $56.56 $56.56 $56.50 $56.55 $55.40 57,750
2021-05-12 $56.55 $56.57 $56.49 $56.54 $55.39 28,155
2021-05-11 $56.52 $56.63 $56.52 $56.59 $55.44 31,908
2021-05-10 $56.58 $56.65 $56.57 $56.57 $55.42 63,916
2021-05-07 $56.50 $56.64 $56.50 $56.59 $55.44 51,673
2021-05-06 $56.60 $56.60 $56.54 $56.60 $55.45 35,967
2021-05-05 $56.55 $56.58 $56.51 $56.58 $55.43 26,200
2021-05-04 $56.55 $56.56 $56.51 $56.55 $55.40 37,723
2021-05-03 $56.60 $56.60 $56.49 $56.50 $55.35 120,403
2021-04-30 $56.55 $56.64 $56.55 $56.61 $55.38 31,007
2021-04-29 $56.57 $56.64 $56.54 $56.61 $55.38 26,605
2021-04-28 $56.70 $56.71 $56.64 $56.70 $55.47 52,425
2021-04-27 $56.73 $56.73 $56.66 $56.70 $55.47 23,875
2021-04-26 $56.75 $56.75 $56.66 $56.73 $55.50 41,585
2021-04-23 $56.64 $56.72 $56.63 $56.72 $55.49 45,059
2021-04-22 $56.69 $56.73 $56.65 $56.73 $55.50 29,860
2021-04-21 $56.64 $56.72 $56.64 $56.65 $55.42 24,917
2021-04-20 $56.67 $56.72 $56.66 $56.72 $55.49 59,779
2021-04-19 $56.64 $56.68 $56.63 $56.65 $55.42 23,206
2021-04-16 $56.74 $56.74 $56.63 $56.66 $55.43 59,445
2021-04-15 $56.71 $56.75 $56.64 $56.64 $55.41 56,782
2021-04-14 $56.57 $56.57 $56.50 $56.51 $55.28 30,097
2021-04-13 $56.47 $56.51 $56.43 $56.45 $55.22 201,216
2021-04-12 $56.38 $56.45 $56.38 $56.41 $55.18 40,422
2021-04-09 $56.41 $56.43 $56.37 $56.41 $55.18 42,483
2021-04-08 $56.36 $56.41 $56.34 $56.40 $55.17 37,032
2021-04-07 $56.26 $56.31 $56.26 $56.31 $55.09 58,459
2021-04-06 $56.18 $56.30 $56.18 $56.26 $55.04 46,090
2021-04-05 $56.28 $56.28 $56.17 $56.22 $55.00 90,158
2021-04-01 $56.15 $56.25 $56.15 $56.16 $54.94 131,058
2021-03-31 $56.23 $56.29 $56.20 $56.20 $54.91 75,902
2021-03-30 $56.23 $56.27 $56.20 $56.25 $54.95 46,542
2021-03-29 $56.32 $56.32 $56.22 $56.23 $54.93 34,611
2021-03-26 $56.22 $56.27 $56.18 $56.23 $54.93 27,172
2021-03-25 $56.23 $56.27 $56.21 $56.25 $54.95 34,728
2021-03-24 $56.21 $56.24 $56.20 $56.23 $54.93 26,561
2021-03-23 $56.17 $56.20 $56.15 $56.19 $54.89 22,063
2021-03-22 $56.11 $56.16 $56.11 $56.14 $54.85 30,197
2021-03-19 $56.08 $56.14 $56.04 $56.13 $54.84 33,912
2021-03-18 $56.18 $56.20 $56.09 $56.12 $54.83 19,931
2021-03-17 $56.32 $56.32 $56.27 $56.28 $54.98 118,798
2021-03-16 $56.40 $56.40 $56.35 $56.38 $55.08 33,302
2021-03-15 $56.31 $56.38 $56.31 $56.37 $55.07 49,131
2021-03-12 $56.30 $56.34 $56.25 $56.33 $55.03 51,340
2021-03-11 $56.33 $56.40 $56.33 $56.38 $55.08 11,666
2021-03-10 $56.30 $56.33 $56.26 $56.31 $55.01 42,247
2021-03-09 $56.29 $56.31 $56.25 $56.27 $54.97 44,233
2021-03-08 $56.23 $56.24 $56.19 $56.21 $54.91 40,270
2021-03-05 $56.14 $56.20 $56.09 $56.17 $54.88 55,107
2021-03-04 $56.14 $56.16 $56.09 $56.12 $54.83 56,583
2021-03-03 $56.09 $56.09 $56.04 $56.08 $54.79 44,336
2021-03-02 $56.12 $56.12 $56.09 $56.10 $54.81 35,782
2021-03-01 $56.23 $56.23 $56.05 $56.08 $54.79 72,903
2021-02-26 $56.06 $56.17 $56.06 $56.17 $54.80 49,810
2021-02-25 $56.22 $56.22 $56.10 $56.12 $54.74 83,566
2021-02-24 $56.34 $56.34 $56.21 $56.30 $54.92 169,762
2021-02-23 $56.48 $56.48 $56.35 $56.44 $55.06 59,034
2021-02-22 $56.73 $56.73 $56.49 $56.51 $55.13 104,626
2021-02-19 $56.84 $56.84 $56.67 $56.70 $55.31 94,673
2021-02-18 $57.00 $57.00 $56.84 $56.85 $55.46 34,989
2021-02-17 $57.08 $57.08 $56.95 $56.95 $55.56 41,631
2021-02-16 $57.11 $57.11 $57.03 $57.06 $55.67 77,650
2021-02-12 $57.10 $57.11 $57.06 $57.08 $55.69 48,274
2021-02-11 $57.08 $57.12 $57.06 $57.10 $55.70 41,089
2021-02-10 $57.01 $57.11 $57.01 $57.06 $55.67 54,609
2021-02-09 $57.02 $57.05 $57.00 $57.04 $55.65 68,049
2021-02-08 $57.02 $57.02 $56.98 $57.00 $55.61 55,798
2021-02-05 $56.98 $57.00 $56.97 $56.97 $55.58 37,731
2021-02-04 $56.97 $56.99 $56.92 $56.98 $55.58 34,873
2021-02-03 $56.96 $56.97 $56.90 $56.96 $55.57 56,467
2021-02-02 $56.94 $56.97 $56.93 $56.94 $55.55 59,096
2021-02-01 $56.95 $56.96 $56.90 $56.95 $55.55 73,670
2021-01-29 $56.98 $57.01 $56.94 $56.98 $55.51 43,015
2021-01-28 $57.00 $57.02 $56.93 $56.98 $55.51 35,407
2021-01-27 $56.90 $56.99 $56.90 $56.98 $55.51 42,462
2021-01-26 $56.84 $56.90 $56.84 $56.90 $55.43 61,718
2021-01-25 $56.87 $56.90 $56.86 $56.89 $55.42 31,788
2021-01-22 $56.89 $56.89 $56.78 $56.85 $55.38 51,778
2021-01-21 $56.86 $56.86 $56.74 $56.82 $55.35 37,802
2021-01-20 $56.80 $56.86 $56.72 $56.80 $55.33 136,152
2021-01-19 $56.86 $56.90 $56.72 $56.79 $55.32 171,996
2021-01-15 $56.71 $56.79 $56.71 $56.75 $55.29 179,863
2021-01-14 $56.75 $56.78 $56.70 $56.71 $55.25 31,267
2021-01-13 $56.72 $56.76 $56.65 $56.67 $55.21 50,716
2021-01-12 $56.73 $56.74 $56.63 $56.65 $55.19 39,886
2021-01-11 $56.73 $56.77 $56.70 $56.72 $55.26 48,540
2021-01-08 $56.77 $56.80 $56.69 $56.69 $55.23 43,617
2021-01-07 $56.82 $56.82 $56.73 $56.77 $55.31 21,941
2021-01-06 $56.65 $56.81 $56.65 $56.78 $55.31 47,238
2021-01-05 $56.78 $56.80 $56.71 $56.73 $55.27 37,218
2021-01-04 $56.78 $56.79 $56.71 $56.75 $55.29 40,773
2020-12-31 $56.68 $56.77 $56.65 $56.74 $55.27 33,278
2020-12-30 $56.67 $56.74 $56.65 $56.74 $55.28 29,263
2020-12-29 $56.74 $56.83 $56.69 $56.81 $55.26 34,832
2020-12-28 $56.80 $56.85 $56.76 $56.81 $55.26 65,173
2020-12-24 $56.78 $56.82 $56.73 $56.82 $55.27 49,917
2020-12-23 $56.77 $56.81 $56.65 $56.77 $55.22 18,139
2020-12-22 $56.76 $56.81 $56.71 $56.79 $55.23 50,608
2020-12-21 $56.64 $56.78 $56.64 $56.76 $55.21 99,262
2020-12-18 $56.76 $56.76 $56.63 $56.73 $55.18 49,582
2020-12-17 $56.67 $56.73 $56.62 $56.65 $55.10 65,481
2020-12-16 $56.63 $56.71 $56.61 $56.65 $55.10 32,107
2020-12-15 $56.71 $56.72 $56.60 $56.61 $55.06 96,708
2020-12-14 $56.76 $56.76 $56.63 $56.69 $55.14 51,080
2020-12-11 $56.68 $56.71 $56.63 $56.70 $55.15 21,079
2020-12-10 $56.68 $56.68 $56.59 $56.59 $55.04 19,641
2020-12-09 $56.66 $56.66 $56.58 $56.58 $55.03 35,269
2020-12-08 $56.54 $56.65 $56.54 $56.64 $55.09 37,876
2020-12-07 $56.60 $56.63 $56.53 $56.55 $55.01 51,942
2020-12-04 $56.55 $56.58 $56.51 $56.56 $55.02 45,434
2020-12-03 $56.56 $56.57 $56.52 $56.53 $54.99 23,655
2020-12-02 $56.53 $56.53 $56.49 $56.51 $54.97 65,790
2020-12-01 $56.52 $56.52 $56.48 $56.49 $54.95 109,835
2020-11-30 $56.60 $56.60 $56.46 $56.57 $54.95 25,026
2020-11-27 $56.59 $56.59 $56.53 $56.54 $54.92 14,202
2020-11-25 $56.59 $56.59 $56.49 $56.51 $54.89 33,969
2020-11-24 $56.54 $56.55 $56.48 $56.52 $54.90 70,705
2020-11-23 $56.55 $56.55 $56.52 $56.54 $54.92 34,894
2020-11-20 $56.43 $56.52 $56.43 $56.48 $54.86 29,233
2020-11-19 $56.36 $56.49 $56.36 $56.47 $54.85 22,089
2020-11-18 $56.34 $56.39 $56.28 $56.28 $54.67 16,305
2020-11-17 $56.29 $56.33 $56.24 $56.32 $54.70 41,357
2020-11-16 $56.25 $56.26 $56.15 $56.21 $54.60 44,202
2020-11-13 $56.19 $56.24 $56.18 $56.23 $54.62 26,154
2020-11-12 $56.08 $56.20 $56.05 $56.20 $54.59 44,731
2020-11-11 $56.13 $56.15 $56.05 $56.14 $54.53 19,974
2020-11-10 $56.12 $56.14 $56.05 $56.13 $54.52 26,386
2020-11-09 $56.09 $56.09 $55.99 $56.08 $54.47 39,325
2020-11-06 $56.19 $56.19 $56.11 $56.16 $54.54 35,085
2020-11-05 $56.15 $56.15 $56.05 $56.09 $54.48 48,792
2020-11-04 $56.04 $56.16 $56.04 $56.12 $54.51 53,916
2020-11-03 $55.93 $55.93 $55.84 $55.92 $54.32 17,990
2020-11-02 $56.04 $56.04 $55.85 $55.86 $54.26 36,098
2020-10-30 $56.04 $56.04 $55.96 $56.02 $54.33 37,483
2020-10-29 $56.03 $56.03 $55.93 $55.96 $54.27 24,233
2020-10-28 $55.99 $56.06 $55.97 $56.05 $54.36 43,357
2020-10-27 $55.96 $56.03 $55.96 $55.97 $54.28 36,830
2020-10-26 $56.01 $56.02 $55.97 $55.98 $54.29 30,321
2020-10-23 $55.99 $56.00 $55.91 $56.00 $54.31 65,941
2020-10-22 $55.91 $55.99 $55.91 $55.98 $54.29 23,571
2020-10-21 $55.90 $55.98 $55.87 $55.95 $54.26 12,215
2020-10-20 $56.03 $56.05 $55.93 $55.99 $54.30 37,767
2020-10-19 $56.30 $56.30 $55.92 $55.92 $54.23 34,847
2020-10-16 $56.05 $56.05 $55.99 $56.01 $54.32 19,636
2020-10-15 $56.04 $56.06 $56.00 $56.02 $54.33 26,740
2020-10-14 $55.97 $56.05 $55.97 $56.04 $54.35 43,229
2020-10-13 $55.95 $56.03 $55.95 $56.02 $54.33 15,578
2020-10-12 $56.04 $56.04 $55.98 $56.02 $54.33 42,139
2020-10-09 $56.00 $56.03 $56.00 $56.01 $54.32 98,631
2020-10-08 $55.94 $56.03 $55.94 $56.02 $54.33 34,696
2020-10-07 $56.01 $56.05 $55.94 $55.96 $54.27 77,663
2020-10-06 $56.11 $56.11 $56.01 $56.01 $54.32 86,869
2020-10-05 $56.14 $56.15 $56.10 $56.10 $54.41 27,485
2020-10-02 $56.14 $56.15 $56.10 $56.14 $54.45 22,081
2020-10-01 $56.13 $56.19 $56.06 $56.11 $54.42 48,868
2020-09-30 $56.26 $56.26 $56.20 $56.20 $54.42 74,601
2020-09-29 $56.27 $56.29 $56.20 $56.28 $54.49 46,712
2020-09-28 $56.28 $56.29 $56.25 $56.26 $54.48 15,210
2020-09-25 $56.28 $56.28 $56.18 $56.23 $54.45 32,935
2020-09-24 $56.29 $56.29 $56.19 $56.19 $54.41 31,615
2020-09-23 $56.27 $56.28 $56.18 $56.21 $54.43 33,664
2020-09-22 $56.17 $56.28 $56.17 $56.19 $54.41 19,120
2020-09-21 $56.20 $56.28 $56.16 $56.17 $54.39 29,633
2020-09-18 $56.20 $56.26 $56.20 $56.21 $54.43 15,200
2020-09-17 $56.28 $56.28 $56.21 $56.24 $54.46 27,500
2020-09-16 $56.26 $56.27 $56.20 $56.27 $54.49 41,795
2020-09-15 $56.27 $56.28 $56.21 $56.22 $54.44 19,027
2020-09-14 $56.28 $56.28 $56.21 $56.26 $54.48 23,270
2020-09-11 $56.27 $56.27 $56.15 $56.23 $54.45 16,202
2020-09-10 $56.26 $56.27 $56.20 $56.26 $54.48 22,292
2020-09-09 $56.25 $56.25 $56.20 $56.22 $54.44 13,602
2020-09-08 $56.21 $56.24 $56.19 $56.23 $54.45 32,074
2020-09-04 $56.21 $56.23 $56.10 $56.22 $54.44 33,677
2020-09-03 $56.11 $56.22 $56.11 $56.21 $54.43 29,978
2020-09-02 $56.13 $56.22 $56.07 $56.19 $54.41 23,230
2020-09-01 $56.17 $56.24 $56.14 $56.21 $54.43 54,165
2020-08-31 $56.30 $56.31 $56.27 $56.29 $54.43 68,265
2020-08-28 $56.38 $56.38 $56.24 $56.27 $54.41 23,609
2020-08-27 $56.36 $56.36 $56.21 $56.25 $54.40 23,116
2020-08-26 $56.37 $56.38 $56.30 $56.34 $54.48 33,118
2020-08-25 $56.42 $56.42 $56.31 $56.41 $54.55 19,133
2020-08-24 $56.42 $56.46 $56.35 $56.41 $54.54 14,235
2020-08-21 $56.36 $56.44 $56.36 $56.43 $54.57 23,104
2020-08-20 $56.50 $56.50 $56.40 $56.44 $54.58 23,631
2020-08-19 $56.53 $56.53 $56.44 $56.46 $54.60 19,879
2020-08-18 $56.52 $56.54 $56.45 $56.45 $54.59 53,432
2020-08-17 $56.54 $56.55 $56.47 $56.55 $54.69 34,003
2020-08-14 $56.46 $56.59 $56.42 $56.51 $54.65 46,553
2020-08-13 $56.63 $56.64 $56.52 $56.53 $54.67 17,739
2020-08-12 $56.66 $56.66 $56.55 $56.58 $54.71 53,939
2020-08-11 $56.66 $56.69 $56.55 $56.57 $54.70 59,377
2020-08-10 $56.55 $56.66 $56.55 $56.64 $54.77 26,401
2020-08-07 $56.58 $56.64 $56.58 $56.63 $54.76 22,652
2020-08-06 $56.54 $56.62 $56.50 $56.61 $54.74 23,210
2020-08-05 $56.50 $56.54 $56.46 $56.54 $54.68 49,101
2020-08-04 $56.49 $56.50 $56.43 $56.50 $54.64 34,587
2020-08-03 $56.45 $56.47 $56.31 $56.43 $54.57 40,940
2020-07-31 $56.42 $56.52 $56.40 $56.40 $54.46 25,996
2020-07-30 $56.46 $56.52 $56.33 $56.52 $54.57 52,841
2020-07-29 $56.39 $56.43 $56.32 $56.32 $54.38 72,801
2020-07-28 $56.25 $56.38 $56.25 $56.27 $54.33 33,106
2020-07-27 $56.38 $56.38 $56.26 $56.26 $54.32 33,017
2020-07-24 $56.26 $56.36 $56.25 $56.35 $54.41 23,039
2020-07-23 $56.18 $56.31 $56.18 $56.25 $54.31 141,738
2020-07-22 $56.27 $56.28 $56.20 $56.20 $54.26 45,580
2020-07-21 $56.26 $56.26 $56.16 $56.25 $54.31 18,799
2020-07-20 $56.20 $56.24 $56.15 $56.23 $54.29 33,380
2020-07-17 $56.04 $56.19 $56.04 $56.10 $54.17 58,154
2020-07-16 $55.92 $56.18 $55.92 $56.14 $54.21 28,302
2020-07-15 $55.88 $56.05 $55.88 $56.04 $54.11 31,000
2020-07-14 $55.98 $56.07 $55.87 $56.06 $54.13 66,032
2020-07-13 $55.98 $55.98 $55.86 $55.86 $53.93 27,800
2020-07-10 $55.94 $55.98 $55.76 $55.76 $53.84 49,327
2020-07-09 $55.73 $55.97 $55.73 $55.91 $53.98 51,200
2020-07-08 $55.72 $55.86 $55.72 $55.86 $53.93 47,266
2020-07-07 $55.87 $56.27 $55.66 $55.73 $53.81 60,500
2020-07-06 $55.61 $55.97 $55.61 $55.84 $53.92 75,300
2020-07-02 $55.73 $55.79 $55.64 $55.67 $53.75 25,201
2020-07-01 $55.55 $55.76 $55.55 $55.66 $53.74 80,300
2020-06-30 $55.63 $55.80 $55.62 $55.63 $53.63 17,994
2020-06-29 $55.83 $55.83 $55.63 $55.64 $53.64 66,666
2020-06-26 $55.70 $55.82 $55.69 $55.79 $53.78 11,524
2020-06-25 $55.78 $55.79 $55.71 $55.72 $53.71 17,833
2020-06-24 $55.74 $55.94 $55.65 $55.79 $53.78 30,151
2020-06-23 $55.81 $55.81 $55.65 $55.75 $53.74 28,350
2020-06-22 $55.82 $55.82 $55.56 $55.77 $53.76 35,265
2020-06-19 $55.79 $55.82 $55.61 $55.70 $53.69 25,825
2020-06-18 $55.66 $55.83 $55.57 $55.75 $53.74 43,305
2020-06-17 $55.65 $55.76 $55.65 $55.73 $53.72 32,374
2020-06-16 $55.70 $55.76 $55.63 $55.65 $53.65 90,375
2020-06-15 $55.75 $55.79 $55.66 $55.76 $53.75 32,727
2020-06-12 $55.73 $55.73 $55.50 $55.66 $53.65 248,272
2020-06-11 $55.50 $55.68 $55.50 $55.66 $53.65 49,308
2020-06-10 $55.48 $55.56 $55.40 $55.48 $53.48 84,125
2020-06-09 $55.50 $55.60 $55.50 $55.55 $53.55 36,564
2020-06-08 $55.40 $55.53 $55.39 $55.53 $53.53 341,677
2020-06-05 $55.23 $55.48 $55.21 $55.41 $53.41 54,553
2020-06-04 $55.39 $55.47 $55.35 $55.40 $53.40 41,152
2020-06-03 $55.37 $55.41 $55.26 $55.40 $53.40 69,477
2020-06-02 $55.47 $55.47 $55.24 $55.25 $53.26 26,785
2020-06-01 $55.41 $55.48 $54.91 $55.25 $53.26 178,506
2020-05-29 $55.49 $55.49 $55.38 $55.38 $53.29 27,073
2020-05-28 $55.32 $55.48 $55.29 $55.38 $53.29 53,547
2020-05-27 $55.35 $55.40 $55.30 $55.36 $53.27 35,593
2020-05-26 $55.25 $55.33 $55.24 $55.33 $53.25 27,432
2020-05-22 $55.18 $55.26 $55.07 $55.25 $53.17 20,448
2020-05-21 $54.97 $55.16 $54.97 $55.13 $53.05 29,514
2020-05-20 $54.91 $55.00 $54.77 $54.99 $52.92 32,407
2020-05-19 $54.72 $54.96 $54.70 $54.90 $52.83 34,967
2020-05-18 $54.71 $54.89 $54.66 $54.86 $52.79 54,836
2020-05-15 $54.54 $54.82 $54.53 $54.78 $52.72 31,222
2020-05-14 $54.63 $54.67 $54.57 $54.58 $52.52 21,853
2020-05-13 $54.50 $54.59 $54.50 $54.59 $52.53 24,209
2020-05-12 $54.25 $54.46 $54.25 $54.43 $52.38 19,128
2020-05-11 $54.47 $54.68 $54.27 $54.39 $52.34 93,853
2020-05-08 $54.19 $54.36 $54.19 $54.36 $52.31 24,152
2020-05-07 $54.31 $54.33 $54.20 $54.30 $52.25 55,230
2020-05-06 $54.27 $54.28 $54.10 $54.28 $52.23 35,459
2020-05-05 $54.03 $54.29 $54.02 $54.29 $52.24 49,879
2020-05-04 $54.09 $54.20 $53.98 $53.99 $51.96 367,580
2020-05-01 $54.12 $54.19 $53.98 $54.08 $52.04 97,464
2020-04-30 $53.94 $54.01 $53.75 $53.97 $51.85 41,765
2020-04-29 $53.90 $54.08 $53.85 $53.95 $51.83 94,870
2020-04-28 $54.08 $54.19 $53.90 $54.01 $51.88 18,801
2020-04-27 $54.26 $54.31 $53.90 $54.18 $52.05 84,381
2020-04-24 $54.19 $54.32 $54.05 $54.26 $52.12 77,726
2020-04-23 $54.53 $54.53 $54.09 $54.39 $52.25 110,976
2020-04-22 $54.25 $54.62 $54.25 $54.28 $52.14 56,911
2020-04-21 $54.73 $54.73 $54.31 $54.51 $52.36 22,193
2020-04-20 $54.79 $54.79 $54.47 $54.71 $52.56 44,884
2020-04-17 $54.46 $54.80 $54.35 $54.61 $52.46 57,926
2020-04-16 $54.88 $54.94 $54.45 $54.85 $52.69 37,334
2020-04-15 $54.92 $54.98 $54.68 $54.93 $52.77 20,013
2020-04-14 $54.44 $54.97 $54.40 $54.64 $52.49 50,302
2020-04-13 $54.39 $54.90 $54.37 $54.53 $52.38 34,152
2020-04-09 $54.60 $54.74 $54.30 $54.50 $52.35 220,136
2020-04-08 $54.00 $54.43 $53.98 $54.33 $52.19 63,755
2020-04-07 $54.05 $54.62 $53.93 $53.93 $51.81 41,931
2020-04-06 $53.64 $54.15 $53.64 $53.82 $51.70 22,378
2020-04-03 $53.20 $53.78 $53.20 $53.69 $51.58 58,490
2020-04-02 $53.24 $53.40 $53.17 $53.21 $51.12 20,772
2020-04-01 $54.32 $54.32 $53.36 $53.36 $51.26 22,366
2020-03-31 $54.73 $54.74 $54.25 $54.56 $52.31 71,578
2020-03-30 $54.45 $54.82 $54.45 $54.72 $52.47 38,428
2020-03-27 $54.32 $54.91 $54.32 $54.75 $52.50 38,183
2020-03-26 $53.50 $54.77 $53.50 $54.32 $52.08 84,661
2020-03-25 $51.98 $53.49 $51.74 $53.28 $51.09 109,633
2020-03-24 $50.77 $51.86 $50.73 $51.46 $49.34 121,912
2020-03-23 $49.64 $51.03 $49.09 $50.41 $48.33 115,474
2020-03-20 $48.91 $52.26 $48.66 $51.03 $48.93 131,090
2020-03-19 $51.11 $52.30 $50.40 $50.57 $48.49 269,235
2020-03-18 $51.28 $52.78 $51.10 $51.95 $49.81 141,370
2020-03-17 $53.07 $53.41 $52.60 $53.05 $50.87 60,025
2020-03-16 $53.25 $53.92 $52.66 $53.01 $50.83 140,700
2020-03-13 $53.05 $53.82 $53.05 $53.72 $51.51 108,661
2020-03-12 $53.84 $54.00 $53.10 $53.10 $50.91 100,562
2020-03-11 $55.73 $56.19 $55.10 $55.16 $52.89 84,215
2020-03-10 $56.27 $56.27 $55.82 $56.04 $53.73 103,804
2020-03-09 $56.14 $56.75 $56.14 $56.52 $54.19 55,488
2020-03-06 $56.50 $56.56 $56.27 $56.28 $53.96 30,100
2020-03-05 $56.38 $56.38 $56.15 $56.32 $54.00 19,031
2020-03-04 $56.23 $56.34 $56.17 $56.29 $53.97 36,347
2020-03-03 $56.24 $56.36 $56.19 $56.27 $53.95 31,557
2020-03-02 $56.20 $56.43 $56.15 $56.30 $53.98 55,162
2020-02-28 $56.46 $56.49 $56.16 $56.30 $53.89 102,299
2020-02-27 $56.31 $56.40 $56.20 $56.32 $53.91 26,750
2020-02-26 $56.24 $56.30 $56.10 $56.27 $53.86 74,281
2020-02-25 $56.25 $56.32 $56.18 $56.22 $53.81 13,606
2020-02-24 $56.25 $56.29 $56.08 $56.24 $53.83 39,690
2020-02-21 $55.84 $56.06 $55.84 $56.06 $53.66 14,508
2020-02-20 $55.89 $55.95 $55.80 $55.88 $53.48 22,320
2020-02-19 $55.89 $55.91 $55.84 $55.90 $53.50 11,209
2020-02-18 $55.91 $55.93 $55.80 $55.91 $53.51 34,561
2020-02-14 $55.86 $55.87 $55.79 $55.86 $53.47 23,047
2020-02-13 $55.86 $55.86 $55.75 $55.77 $53.38 30,226
2020-02-12 $55.82 $55.87 $55.72 $55.84 $53.45 36,606
2020-02-11 $55.82 $55.87 $55.76 $55.86 $53.47 39,795
2020-02-10 $55.84 $55.87 $55.77 $55.77 $53.38 13,776
2020-02-07 $55.83 $55.84 $55.75 $55.81 $53.42 22,526
2020-02-06 $55.77 $55.77 $55.68 $55.74 $53.35 26,232
2020-02-05 $55.78 $55.79 $55.74 $55.74 $53.35 21,945
2020-02-04 $55.83 $55.83 $55.70 $55.70 $53.31 26,677
2020-02-03 $55.86 $55.87 $55.82 $55.87 $53.48 15,762
2020-01-31 $55.98 $56.00 $55.91 $56.00 $53.50 14,934
2020-01-30 $55.99 $55.99 $55.89 $55.92 $53.42 21,731
2020-01-29 $55.81 $55.94 $55.81 $55.88 $53.38 13,535
2020-01-28 $55.98 $55.98 $55.79 $55.88 $53.38 36,537
2020-01-27 $55.91 $55.93 $55.80 $55.90 $53.40 29,522
2020-01-24 $55.76 $55.83 $55.69 $55.70 $53.21 52,354
2020-01-23 $55.72 $55.82 $55.68 $55.81 $53.32 25,417
2020-01-22 $55.72 $55.72 $55.61 $55.65 $53.16 23,132
2020-01-21 $55.77 $55.77 $55.67 $55.70 $53.21 45,219
2020-01-17 $55.68 $55.68 $55.59 $55.63 $53.15 20,818
2020-01-16 $55.63 $55.69 $55.57 $55.65 $53.16 32,536
2020-01-15 $55.54 $55.61 $55.54 $55.61 $53.13 28,939
2020-01-14 $55.50 $55.59 $55.39 $55.51 $53.03 31,306
2020-01-13 $55.49 $55.49 $55.40 $55.46 $52.98 29,869
2020-01-10 $55.51 $55.51 $55.35 $55.47 $52.99 27,131
2020-01-09 $55.43 $55.44 $55.37 $55.40 $52.93 15,529
2020-01-08 $55.46 $55.49 $55.41 $55.44 $52.96 57,280
2020-01-07 $55.41 $55.43 $55.30 $55.38 $52.91 23,317
2020-01-06 $55.44 $55.44 $55.30 $55.37 $52.90 27,390
2020-01-03 $55.31 $55.35 $55.26 $55.35 $52.88 24,887
2020-01-02 $55.27 $55.27 $55.20 $55.22 $52.75 100,831
2019-12-31 $55.16 $55.20 $55.08 $55.19 $52.73 27,906
2019-12-30 $55.47 $55.47 $55.04 $55.18 $52.72 16,844
2019-12-27 $55.34 $55.34 $55.20 $55.30 $52.73 24,871
2019-12-26 $55.41 $55.41 $55.11 $55.27 $52.70 16,506
2019-12-24 $55.24 $55.24 $55.12 $55.24 $52.67 14,031
2019-12-23 $55.25 $55.29 $55.12 $55.23 $52.66 11,633
2019-12-20 $55.23 $55.23 $55.14 $55.22 $52.65 12,458
2019-12-19 $55.17 $55.21 $55.13 $55.21 $52.64 27,586
2019-12-18 $55.20 $55.20 $55.19 $55.20 $52.63 17,231
2019-12-17 $55.19 $55.20 $55.19 $55.20 $52.63 22,162
2019-12-16 $55.11 $55.23 $55.11 $55.16 $52.60 23,673
2019-12-13 $55.20 $55.25 $55.13 $55.21 $52.64 6,281
2019-12-12 $55.17 $55.20 $55.16 $55.16 $52.60 10,351
2019-12-11 $55.28 $55.28 $55.10 $55.24 $52.67 14,087
2019-12-10 $55.67 $55.67 $55.10 $55.17 $52.61 13,357
2019-12-09 $55.20 $55.20 $55.14 $55.18 $52.62 17,287
2019-12-06 $55.13 $55.13 $55.07 $55.12 $52.56 15,359
2019-12-05 $55.13 $55.14 $55.11 $55.13 $52.57 10,828
2019-12-04 $55.18 $55.20 $55.05 $55.12 $52.56 9,361
2019-12-03 $55.01 $55.17 $55.01 $55.16 $52.60 16,479
2019-12-02 $55.05 $55.07 $55.00 $55.05 $52.49 19,229
2019-11-29 $55.15 $55.16 $55.08 $55.12 $52.46 8,182
2019-11-27 $55.20 $55.20 $55.16 $55.19 $52.52 13,948
2019-11-26 $55.23 $55.23 $55.09 $55.19 $52.52 22,959
2019-11-25 $55.04 $55.14 $55.03 $55.09 $52.43 14,000
2019-11-22 $55.14 $55.14 $55.10 $55.12 $52.46 12,914
2019-11-21 $55.10 $55.10 $55.03 $55.10 $52.44 10,388
2019-11-20 $55.07 $55.14 $55.05 $55.11 $52.45 17,583
2019-11-19 $54.98 $55.02 $54.93 $55.01 $52.35 7,926
2019-11-18 $54.95 $55.03 $54.93 $55.01 $52.35 26,890
2019-11-15 $55.00 $55.04 $54.90 $55.03 $52.37 17,445
2019-11-14 $54.99 $54.99 $54.93 $54.97 $52.32 9,386
2019-11-13 $54.90 $54.95 $54.85 $54.94 $52.29 10,656
2019-11-12 $54.88 $54.88 $54.79 $54.85 $52.20 22,303
2019-11-11 $54.93 $54.93 $54.78 $54.86 $52.21 4,466
2019-11-08 $54.90 $54.95 $54.76 $54.80 $52.15 90,510
2019-11-07 $54.96 $54.96 $54.83 $54.84 $52.19 16,735
2019-11-06 $55.00 $55.07 $55.00 $55.03 $52.37 16,323
2019-11-05 $55.04 $55.04 $54.96 $55.00 $52.34 21,760
2019-11-04 $55.08 $55.08 $55.05 $55.07 $52.41 19,000
2019-11-01 $55.07 $55.12 $55.07 $55.09 $52.43 25,415
2019-10-31 $55.15 $55.26 $55.15 $55.25 $52.49 17,443
2019-10-30 $55.06 $55.11 $55.02 $55.11 $52.35 15,029
2019-10-29 $55.07 $55.07 $55.02 $55.02 $52.27 21,852
2019-10-28 $55.27 $55.27 $55.00 $55.05 $52.30 21,745
2019-10-25 $55.11 $55.14 $54.96 $55.08 $52.33 24,217
2019-10-24 $55.00 $55.10 $55.00 $55.04 $52.29 13,500
2019-10-23 $55.02 $55.13 $55.00 $55.09 $52.33 44,589
2019-10-22 $55.11 $55.11 $55.00 $55.08 $52.33 9,078
2019-10-21 $55.04 $55.11 $55.00 $55.04 $52.29 12,901
2019-10-18 $55.09 $55.14 $55.03 $55.14 $52.38 18,750
2019-10-17 $55.14 $55.14 $55.10 $55.14 $52.38 11,966
2019-10-16 $55.28 $55.28 $55.14 $55.24 $52.48 50,275
2019-10-15 $55.31 $55.35 $55.24 $55.28 $52.52 11,798
2019-10-14 $55.43 $55.43 $55.30 $55.35 $52.58 7,650
2019-10-11 $55.39 $55.55 $55.23 $55.25 $52.49 16,960
2019-10-10 $55.50 $55.50 $55.41 $55.43 $52.66 13,991
2019-10-09 $55.53 $55.57 $55.42 $55.51 $52.73 22,566
2019-10-08 $55.56 $55.57 $55.41 $55.57 $52.79 21,830
2019-10-07 $55.39 $55.42 $55.33 $55.38 $52.61 23,378
2019-10-04 $55.39 $55.40 $55.30 $55.39 $52.62 8,558
2019-10-03 $55.42 $55.42 $55.26 $55.35 $52.58 20,187
2019-10-02 $55.27 $55.42 $55.21 $55.29 $52.52 11,512
2019-10-01 $55.09 $55.27 $55.09 $55.26 $52.50 49,202
2019-09-30 $55.26 $55.34 $55.22 $55.30 $52.43 19,987
2019-09-27 $55.24 $55.29 $55.22 $55.29 $52.42 10,845
2019-09-26 $55.31 $55.31 $55.16 $55.25 $52.38 17,915
2019-09-25 $55.41 $55.41 $55.21 $55.28 $52.41 36,163
2019-09-24 $55.32 $55.38 $55.25 $55.34 $52.47 22,779
2019-09-23 $55.18 $55.32 $55.15 $55.23 $52.36 25,151
2019-09-20 $55.17 $55.22 $55.10 $55.21 $52.34 5,318
2019-09-19 $55.09 $55.16 $55.06 $55.14 $52.28 13,595
2019-09-18 $55.04 $55.10 $54.93 $55.09 $52.23 25,884
2019-09-17 $55.01 $55.04 $54.97 $54.99 $52.14 20,133
2019-09-16 $55.04 $55.05 $54.90 $55.04 $52.18 40,661
2019-09-13 $55.11 $55.11 $54.86 $54.87 $52.02 39,201
2019-09-12 $55.15 $55.20 $55.07 $55.14 $52.28 16,650
2019-09-11 $55.39 $55.39 $55.11 $55.19 $52.33 62,799
2019-09-10 $55.36 $55.39 $55.20 $55.24 $52.37 27,392
2019-09-09 $55.44 $55.44 $55.29 $55.41 $52.53 36,103
2019-09-06 $55.46 $55.54 $55.41 $55.48 $52.60 9,232
2019-09-05 $55.51 $55.54 $55.40 $55.44 $52.56 17,127
2019-09-04 $55.40 $55.60 $55.40 $55.58 $52.70 19,913
2019-09-03 $55.54 $55.65 $55.54 $55.62 $52.73 52,419
2019-08-30 $55.67 $55.73 $55.66 $55.73 $52.74 20,890
2019-08-29 $55.75 $55.75 $55.65 $55.73 $52.74 23,319
2019-08-28 $55.80 $55.80 $55.69 $55.75 $52.76 31,199
2019-08-27 $55.70 $55.75 $55.63 $55.70 $52.71 26,137
2019-08-26 $55.66 $55.75 $55.64 $55.68 $52.69 23,950
2019-08-23 $55.69 $55.74 $55.67 $55.69 $52.70 67,129
2019-08-22 $55.68 $55.71 $55.67 $55.67 $52.68 14,610
2019-08-21 $55.69 $55.74 $55.68 $55.69 $52.70 14,649
2019-08-20 $55.75 $55.79 $55.72 $55.75 $52.76 18,856
2019-08-19 $56.06 $56.06 $55.68 $55.75 $52.76 37,829
2019-08-16 $55.75 $55.76 $55.70 $55.74 $52.74 14,256
2019-08-15 $55.71 $55.81 $55.64 $55.79 $52.79 62,666
2019-08-14 $55.73 $55.74 $55.67 $55.70 $52.71 21,010
2019-08-13 $55.65 $55.65 $55.49 $55.55 $52.57 66,890
2019-08-12 $55.62 $55.63 $55.51 $55.52 $52.54 34,629
2019-08-09 $55.40 $55.48 $55.40 $55.41 $52.44 11,370
2019-08-08 $55.91 $55.91 $55.41 $55.46 $52.48 14,801
2019-08-07 $55.50 $55.51 $55.47 $55.47 $52.49 14,375
2019-08-06 $55.33 $55.38 $55.30 $55.36 $52.39 10,555
2019-08-05 $55.34 $55.37 $55.28 $55.32 $52.35 17,026
2019-08-02 $55.28 $55.28 $55.10 $55.22 $52.26 9,623
2019-08-01 $55.12 $55.22 $55.09 $55.19 $52.23 12,451
2019-07-31 $55.14 $55.19 $55.05 $55.15 $52.09 17,080
2019-07-30 $55.12 $55.14 $55.10 $55.12 $52.06 17,491
2019-07-29 $55.12 $55.14 $55.07 $55.12 $52.06 7,648
2019-07-26 $55.03 $55.10 $55.01 $55.10 $52.04 14,708
2019-07-25 $55.08 $55.08 $55.01 $55.02 $51.96 16,281
2019-07-24 $55.07 $55.07 $54.95 $55.07 $52.01 22,246
2019-07-23 $55.03 $55.03 $54.92 $55.02 $51.96 11,443
2019-07-22 $55.01 $55.05 $54.92 $55.03 $51.97 17,255
2019-07-19 $54.97 $55.00 $54.94 $55.00 $51.94 7,680
2019-07-18 $55.00 $55.00 $54.90 $55.00 $51.94 17,512
2019-07-17 $54.91 $54.99 $54.91 $54.98 $51.92 23,911
2019-07-16 $54.91 $54.97 $54.88 $54.93 $51.88 25,743
2019-07-15 $54.78 $54.97 $54.78 $54.97 $51.92 28,415
2019-07-12 $54.98 $54.98 $54.84 $54.92 $51.87 10,841
2019-07-11 $54.84 $54.90 $54.84 $54.85 $51.80 10,624
2019-07-10 $54.84 $54.88 $54.80 $54.87 $51.82 13,261
2019-07-09 $54.82 $54.86 $54.77 $54.85 $51.80 14,152
2019-07-08 $54.81 $54.83 $54.75 $54.82 $51.77 16,883
2019-07-05 $54.84 $54.84 $54.70 $54.76 $51.72 10,199
2019-07-03 $54.74 $54.82 $54.74 $54.81 $51.76 7,592
2019-07-02 $54.78 $54.83 $54.75 $54.79 $51.75 21,176
2019-07-01 $54.74 $54.81 $54.67 $54.71 $51.67 18,731
2019-06-28 $54.76 $54.89 $54.76 $54.85 $51.70 40,562
2019-06-27 $54.82 $54.86 $54.79 $54.83 $51.68 25,819
2019-06-26 $54.83 $54.83 $54.78 $54.78 $51.63 12,389
2019-06-25 $54.78 $54.85 $54.72 $54.79 $51.64 30,957
2019-06-24 $54.83 $54.88 $54.75 $54.84 $51.69 19,756
2019-06-21 $54.75 $54.76 $54.72 $54.74 $51.59 17,058
2019-06-20 $54.78 $54.82 $54.74 $54.79 $51.64 16,813
2019-06-19 $54.68 $54.75 $54.65 $54.71 $51.57 13,080
2019-06-18 $54.74 $54.75 $54.65 $54.72 $51.58 45,821
2019-06-17 $54.63 $54.68 $54.63 $54.63 $51.49 31,126
2019-06-14 $54.65 $54.73 $54.62 $54.68 $51.54 16,589
2019-06-13 $54.71 $54.74 $54.65 $54.70 $51.56 15,422
2019-06-12 $54.69 $54.71 $54.67 $54.69 $51.55 37,462
2019-06-11 $54.67 $54.71 $54.67 $54.71 $51.57 33,199
2019-06-10 $54.64 $54.70 $54.63 $54.66 $51.52 25,275
2019-06-07 $54.73 $54.75 $54.70 $54.74 $51.59 14,589
2019-06-06 $54.68 $54.72 $54.61 $54.66 $51.52 14,472
2019-06-05 $54.64 $54.66 $54.55 $54.65 $51.51 33,778
2019-06-04 $54.64 $54.71 $54.58 $54.65 $51.51 13,518
2019-06-03 $54.59 $54.74 $54.59 $54.73 $51.58 30,621
2019-05-31 $54.63 $54.75 $54.59 $54.75 $51.50 7,708
2019-05-30 $54.53 $54.61 $54.53 $54.61 $51.36 10,324
2019-05-29 $54.56 $54.62 $54.53 $54.58 $51.34 21,500
2019-05-28 $54.62 $54.65 $54.55 $54.55 $51.31 18,871
2019-05-24 $54.56 $54.71 $54.42 $54.57 $51.33 31,382
2019-05-23 $54.52 $54.58 $54.40 $54.58 $51.34 16,852
2019-05-22 $54.49 $54.50 $54.37 $54.44 $51.20 31,993
2019-05-21 $54.48 $54.49 $54.46 $54.47 $51.23 42,086
2019-05-20 $54.48 $54.50 $54.45 $54.46 $51.22 21,366
2019-05-17 $54.40 $54.49 $54.40 $54.49 $51.25 27,720
2019-05-16 $54.35 $54.43 $54.31 $54.41 $51.18 21,757
2019-05-15 $54.39 $54.41 $54.33 $54.36 $51.13 21,317
2019-05-14 $54.27 $54.31 $54.21 $54.25 $51.03 21,347
2019-05-13 $54.22 $54.33 $54.22 $54.30 $51.07 15,224
2019-05-10 $54.11 $54.27 $54.11 $54.12 $50.90 9,551
2019-05-09 $54.26 $54.28 $54.18 $54.19 $50.97 12,448
2019-05-08 $54.17 $54.20 $54.13 $54.16 $50.94 19,734
2019-05-07 $54.08 $54.18 $54.08 $54.17 $50.95 16,100
2019-05-06 $54.16 $54.21 $54.06 $54.16 $50.94 17,773
2019-05-03 $53.98 $54.07 $53.89 $54.07 $50.86 57,134
2019-05-02 $54.02 $54.03 $53.94 $53.96 $50.75 21,711
2019-05-01 $54.02 $54.05 $53.98 $54.01 $50.80 7,535
2019-04-30 $54.12 $54.17 $54.02 $54.16 $50.83 25,872
2019-04-29 $54.10 $54.10 $53.96 $54.03 $50.71 14,011
2019-04-26 $54.05 $54.13 $54.04 $54.13 $50.80 9,554
2019-04-25 $54.02 $54.05 $54.00 $54.05 $50.73 36,508
2019-04-24 $54.03 $54.03 $53.97 $54.03 $50.71 20,614
2019-04-23 $53.89 $53.95 $53.81 $53.95 $50.64 13,690
2019-04-22 $53.82 $53.94 $53.82 $53.90 $50.59 11,244
2019-04-18 $53.84 $53.92 $53.76 $53.86 $50.55 21,836
2019-04-17 $53.80 $53.89 $53.76 $53.83 $50.52 18,501
2019-04-16 $53.81 $53.91 $53.81 $53.83 $50.52 19,459
2019-04-15 $53.91 $53.94 $53.79 $53.86 $50.55 17,508
2019-04-12 $53.82 $53.84 $53.75 $53.80 $50.49 10,908
2019-04-11 $53.80 $53.88 $53.80 $53.87 $50.56 18,442
2019-04-10 $53.77 $53.90 $53.77 $53.88 $50.57 18,532
2019-04-09 $53.84 $53.89 $53.74 $53.82 $50.51 11,047
2019-04-08 $53.81 $53.91 $53.74 $53.83 $50.52 19,044
2019-04-05 $53.76 $53.87 $53.72 $53.72 $50.42 67,521
2019-04-04 $53.78 $53.88 $53.71 $53.71 $50.41 27,466
2019-04-03 $53.74 $53.85 $53.74 $53.82 $50.51 27,952
2019-04-02 $53.88 $53.91 $53.84 $53.84 $50.53 11,502
2019-04-01 $53.90 $53.90 $53.73 $53.82 $50.51 27,523
2019-03-29 $53.96 $53.99 $53.93 $53.97 $50.55 43,139
2019-03-28 $53.98 $54.03 $53.94 $54.01 $50.58 23,318
2019-03-27 $53.93 $54.03 $53.93 $54.00 $50.57 17,984
2019-03-26 $53.95 $53.96 $53.84 $53.88 $50.46 30,530
2019-03-25 $53.90 $53.94 $53.87 $53.91 $50.49 16,526
2019-03-22 $53.82 $53.91 $53.73 $53.89 $50.47 24,826
2019-03-21 $53.64 $53.76 $53.63 $53.66 $50.26 23,184
2019-03-20 $53.66 $53.75 $53.55 $53.65 $50.25 22,720
2019-03-19 $53.59 $53.63 $53.51 $53.60 $50.20 17,715
2019-03-18 $53.61 $53.62 $53.56 $53.62 $50.22 21,017
2019-03-15 $53.61 $53.61 $53.47 $53.56 $50.16 59,282
2019-03-14 $53.51 $53.58 $53.40 $53.54 $50.14 16,550
2019-03-13 $53.55 $53.58 $53.55 $53.57 $50.17 19,671
2019-03-12 $53.54 $53.59 $53.50 $53.57 $50.17 12,431
2019-03-11 $53.56 $53.56 $53.48 $53.52 $50.12 40,187
2019-03-08 $53.43 $53.55 $53.38 $53.51 $50.12 25,730
2019-03-07 $53.40 $53.51 $53.37 $53.38 $49.99 22,673
2019-03-06 $53.31 $53.41 $53.30 $53.40 $50.01 13,231
2019-03-05 $53.27 $53.40 $53.21 $53.36 $49.97 28,044
2019-03-04 $53.29 $53.41 $53.18 $53.37 $49.98 38,969
2019-03-01 $53.32 $53.33 $53.25 $53.28 $49.90 11,421
2019-02-28 $53.54 $53.54 $53.38 $53.44 $49.93 31,309
2019-02-27 $53.39 $53.49 $53.39 $53.46 $49.95 16,876
2019-02-26 $53.43 $53.56 $53.42 $53.47 $49.96 8,921
2019-02-25 $53.41 $53.46 $53.30 $53.38 $49.88 23,327
2019-02-22 $53.42 $53.48 $53.39 $53.44 $49.93 32,150
2019-02-21 $53.36 $53.41 $53.32 $53.36 $49.86 26,973
2019-02-20 $53.36 $53.47 $53.36 $53.43 $49.92 13,147
2019-02-19 $53.43 $53.46 $53.35 $53.44 $49.93 11,242
2019-02-15 $53.41 $53.41 $53.25 $53.37 $49.87 4,949
2019-02-14 $53.32 $53.44 $53.30 $53.38 $49.88 9,969
2019-02-13 $53.25 $53.38 $53.18 $53.31 $49.81 13,196
2019-02-12 $53.36 $53.40 $53.17 $53.32 $49.82 16,100
2019-02-11 $53.26 $53.30 $53.13 $53.29 $49.79 19,793
2019-02-08 $53.21 $53.32 $53.17 $53.28 $49.78 22,468
2019-02-07 $53.15 $53.24 $53.10 $53.16 $49.67 41,313
2019-02-06 $53.10 $53.13 $53.00 $53.06 $49.58 29,046
2019-02-05 $53.06 $53.16 $52.90 $53.16 $49.67 63,107
2019-02-04 $53.08 $53.14 $53.01 $53.08 $49.60 56,771
2019-02-01 $53.14 $53.16 $52.96 $53.03 $49.55 666,629
2019-01-31 $53.19 $53.30 $53.06 $53.26 $49.64 29,953
2019-01-30 $53.06 $53.21 $52.95 $53.13 $49.52 41,350
2019-01-29 $53.01 $53.10 $52.98 $53.03 $49.43 32,351
2019-01-28 $53.06 $53.09 $53.01 $53.09 $49.48 13,816
2019-01-25 $52.99 $53.10 $52.91 $52.95 $49.35 37,441
2019-01-24 $53.09 $53.10 $52.90 $53.10 $49.49 55,642
2019-01-23 $52.96 $53.05 $52.95 $53.02 $49.42 7,673
2019-01-22 $52.90 $53.10 $52.89 $53.02 $49.42 19,638
2019-01-18 $53.01 $53.12 $52.90 $52.91 $49.32 13,911
2019-01-17 $53.02 $53.12 $52.91 $52.96 $49.36 16,359
2019-01-16 $52.92 $53.10 $52.89 $52.99 $49.39 31,980
2019-01-15 $52.93 $53.06 $52.93 $52.98 $49.38 10,977
2019-01-14 $52.94 $53.00 $52.91 $52.96 $49.36 73,607
2019-01-11 $52.97 $53.00 $52.93 $52.97 $49.37 11,934
2019-01-10 $52.97 $53.05 $52.91 $52.91 $49.32 21,817
2019-01-09 $52.91 $53.02 $52.81 $52.90 $49.31 15,507
2019-01-08 $52.83 $53.00 $52.83 $52.88 $49.29 10,092
2019-01-07 $52.94 $53.04 $52.88 $52.89 $49.30 28,176
2019-01-04 $52.97 $52.97 $52.78 $52.91 $49.32 49,022
2019-01-03 $52.89 $53.07 $52.86 $53.06 $49.46 15,778
2019-01-02 $52.80 $52.99 $52.80 $52.89 $49.30 18,174
2018-12-31 $52.75 $52.91 $52.72 $52.82 $49.24 47,174
2018-12-28 $52.74 $52.87 $52.69 $52.81 $49.22 64,808
2018-12-27 $52.86 $52.94 $52.74 $52.78 $49.20 30,956
2018-12-26 $52.81 $52.91 $52.71 $52.71 $49.13 104,913
2018-12-24 $53.58 $53.58 $52.81 $52.86 $49.27 18,189
2018-12-21 $52.86 $52.86 $52.69 $52.83 $49.24 86,092
2018-12-20 $52.91 $52.91 $52.74 $52.80 $49.21 55,689
2018-12-19 $52.69 $52.87 $52.68 $52.87 $49.28 783,870
2018-12-18 $52.61 $52.73 $52.61 $52.69 $49.11 30,213
2018-12-17 $52.53 $52.68 $52.50 $52.67 $49.09 51,887
2018-12-14 $52.60 $52.69 $52.52 $52.61 $49.04 62,727
2018-12-13 $52.60 $52.60 $52.53 $52.57 $49.00 16,939
2018-12-12 $52.71 $52.71 $52.46 $52.60 $49.03 70,512
2018-12-11 $52.60 $52.70 $52.48 $52.67 $49.09 37,910
2018-12-10 $52.82 $52.82 $52.65 $52.71 $49.13 26,415
2018-12-07 $52.58 $52.70 $52.48 $52.70 $49.12 71,333
2018-12-06 $52.48 $52.66 $52.48 $52.53 $48.96 32,633
2018-12-04 $52.37 $52.53 $52.34 $52.48 $48.92 33,725
2018-12-03 $52.22 $52.36 $52.22 $52.33 $48.78 47,455
2018-11-30 $52.33 $52.50 $52.33 $52.50 $48.81 49,269
2018-11-29 $51.69 $52.35 $51.69 $52.33 $48.65 32,884
2018-11-28 $52.26 $52.28 $52.22 $52.25 $48.58 24,393
2018-11-27 $52.23 $52.23 $52.16 $52.19 $48.52 28,369
2018-11-26 $52.26 $52.35 $52.10 $52.16 $48.50 44,157
2018-11-23 $52.34 $52.34 $52.25 $52.25 $48.58 874
2018-11-21 $52.20 $52.27 $52.09 $52.12 $48.46 92,796
2018-11-20 $52.18 $52.22 $52.13 $52.19 $48.52 30,126
2018-11-19 $52.21 $52.22 $52.09 $52.22 $48.55 61,438
2018-11-16 $52.14 $52.26 $52.08 $52.14 $48.48 27,762
2018-11-15 $52.14 $52.17 $52.11 $52.11 $48.45 12,724
2018-11-14 $52.03 $52.24 $51.97 $52.11 $48.45 94,204
2018-11-13 $52.07 $52.21 $52.05 $52.12 $48.46 48,790
2018-11-12 $52.03 $52.12 $52.03 $52.12 $48.46 58,998
2018-11-09 $52.05 $52.29 $52.04 $52.04 $48.39 50,630
2018-11-08 $52.00 $52.06 $51.91 $51.96 $48.31 31,807
2018-11-07 $51.98 $52.08 $51.89 $51.99 $48.34 41,112
2018-11-06 $51.89 $51.99 $51.80 $51.81 $48.17 33,278
2018-11-05 $51.88 $51.98 $51.82 $51.89 $48.25 60,717
2018-11-02 $51.91 $51.96 $51.81 $51.85 $48.21 14,988
2018-11-01 $51.91 $52.04 $51.86 $51.95 $48.30 30,008
2018-10-31 $52.34 $52.34 $52.03 $52.08 $48.31 13,611
2018-10-30 $52.12 $52.16 $52.09 $52.09 $48.32 21,293
2018-10-29 $52.19 $52.26 $52.15 $52.17 $48.39 6,679
2018-10-26 $52.17 $52.30 $52.14 $52.20 $48.42 41,478
2018-10-25 $52.22 $52.24 $52.06 $52.08 $48.31 61,021
2018-10-24 $52.22 $52.28 $52.07 $52.24 $48.46 21,004
2018-10-23 $52.25 $52.26 $52.09 $52.26 $48.48 25,666
2018-10-22 $52.12 $52.17 $52.01 $52.01 $48.25 35,921
2018-10-19 $52.07 $52.13 $51.99 $52.12 $48.35 32,957
2018-10-18 $52.13 $52.17 $52.04 $52.11 $48.34 24,596
2018-10-17 $52.02 $52.19 $52.02 $52.15 $48.38 16,132
2018-10-16 $52.17 $52.17 $52.04 $52.16 $48.39 23,782
2018-10-15 $52.10 $52.18 $51.98 $52.02 $48.26 15,880
2018-10-12 $52.02 $52.16 $51.98 $52.06 $48.29 29,853
2018-10-11 $52.15 $52.19 $51.91 $52.17 $48.39 39,224
2018-10-10 $52.03 $52.19 $52.00 $52.18 $48.40 51,777
2018-10-09 $52.22 $52.23 $52.10 $52.17 $48.39 14,494
2018-10-08 $52.36 $52.36 $52.12 $52.22 $48.44 20,950
2018-10-05 $52.21 $52.27 $52.09 $52.23 $48.45 8,873
2018-10-04 $52.23 $52.29 $52.10 $52.25 $48.47 20,099
2018-10-03 $52.31 $52.38 $52.23 $52.32 $48.53 17,174
2018-10-02 $52.40 $52.45 $52.30 $52.42 $48.63 33,397
2018-10-01 $52.34 $52.41 $52.29 $52.29 $48.51 12,631
2018-09-28 $52.47 $52.52 $52.31 $52.51 $48.61 11,572
2018-09-27 $52.36 $52.47 $52.36 $52.47 $48.57 21,896
2018-09-26 $52.42 $52.43 $52.31 $52.43 $48.53 12,661
2018-09-25 $52.38 $52.44 $52.30 $52.36 $48.47 6,609
2018-09-24 $52.41 $52.52 $52.38 $52.40 $48.51 12,047
2018-09-21 $52.47 $52.51 $52.37 $52.38 $48.49 9,140
2018-09-20 $52.49 $52.51 $52.40 $52.40 $48.51 78,719
2018-09-19 $52.48 $52.56 $52.48 $52.48 $48.58 27,724
2018-09-18 $52.63 $52.64 $52.44 $52.44 $48.54 15,600
2018-09-17 $52.60 $52.70 $52.60 $52.60 $48.69 19,608
2018-09-14 $52.59 $52.78 $52.57 $52.64 $48.73 17,751
2018-09-13 $52.61 $52.69 $52.51 $52.60 $48.69 9,756
2018-09-12 $52.59 $52.69 $52.58 $52.63 $48.72 11,543
2018-09-11 $52.64 $52.68 $52.60 $52.63 $48.72 12,309
2018-09-10 $52.69 $52.79 $52.66 $52.70 $48.78 12,602
2018-09-07 $52.66 $52.80 $52.66 $52.73 $48.81 12,195
2018-09-06 $52.75 $52.86 $52.63 $52.77 $48.85 17,941
2018-09-05 $52.74 $52.81 $52.63 $52.63 $48.72 6,107
2018-09-04 $52.74 $52.83 $52.64 $52.65 $48.74 30,731
2018-08-31 $52.87 $53.07 $52.83 $52.83 $48.80 12,738
2018-08-30 $52.93 $52.94 $52.78 $52.87 $48.84 19,472
2018-08-29 $52.96 $53.07 $52.80 $52.93 $48.89 6,197
2018-08-28 $52.92 $52.95 $52.78 $52.89 $48.85 7,974
2018-08-27 $52.98 $53.07 $52.85 $52.85 $48.82 23,804
2018-08-24 $53.05 $53.05 $52.82 $52.97 $48.93 8,671
2018-08-23 $52.90 $53.14 $52.83 $52.94 $48.90 22,903
2018-08-22 $52.92 $52.98 $52.85 $52.94 $48.90 11,641
2018-08-21 $52.86 $53.01 $52.82 $52.99 $48.95 9,400
2018-08-20 $52.89 $53.07 $52.87 $52.98 $48.94 16,001
2018-08-17 $52.86 $52.94 $52.65 $52.93 $48.89 12,037
2018-08-16 $52.83 $52.92 $52.83 $52.89 $48.85 4,246
2018-08-15 $52.83 $53.02 $52.83 $52.92 $48.88 14,846
2018-08-14 $52.82 $52.92 $52.68 $52.87 $48.84 78,129
2018-08-13 $52.74 $52.83 $52.69 $52.75 $48.72 33,518
2018-08-10 $52.70 $52.83 $52.70 $52.73 $48.71 12,853
2018-08-09 $52.76 $52.83 $52.69 $52.69 $48.67 18,449
2018-08-08 $52.73 $52.75 $52.71 $52.74 $48.72 10,788
2018-08-07 $52.73 $52.78 $52.64 $52.66 $48.64 8,651
2018-08-06 $52.67 $52.79 $52.67 $52.75 $48.72 12,753
2018-08-03 $52.64 $52.71 $52.61 $52.71 $48.69 44,276
2018-08-02 $52.70 $52.72 $52.63 $52.63 $48.61 7,694
2018-08-01 $52.67 $52.71 $52.61 $52.61 $48.59 12,977
2018-07-31 $52.88 $52.88 $52.77 $52.86 $48.72 12,102
2018-07-30 $52.82 $52.96 $52.78 $52.87 $48.73 10,677
2018-07-27 $52.85 $52.97 $52.76 $52.97 $48.83 14,573
2018-07-26 $52.95 $52.95 $52.77 $52.77 $48.64 7,164
2018-07-25 $52.87 $52.98 $52.76 $52.94 $48.80 9,191
2018-07-24 $52.91 $52.91 $52.76 $52.85 $48.71 21,040
2018-07-23 $52.93 $52.93 $52.76 $52.81 $48.68 20,909
2018-07-20 $53.00 $53.00 $52.83 $52.85 $48.71 15,049
2018-07-19 $52.98 $53.00 $52.85 $53.00 $48.85 8,976
2018-07-18 $52.91 $52.99 $52.88 $52.98 $48.83 7,834
2018-07-17 $52.95 $52.95 $52.87 $52.94 $48.80 5,247
2018-07-16 $52.87 $53.00 $52.83 $52.99 $48.84 19,016
2018-07-13 $52.87 $52.92 $52.82 $52.87 $48.73 4,615
2018-07-12 $52.84 $52.87 $52.76 $52.78 $48.65 8,106
2018-07-11 $52.85 $52.87 $52.75 $52.83 $48.70 18,217
2018-07-10 $52.81 $52.85 $52.76 $52.78 $48.65 6,413
2018-07-09 $52.89 $52.89 $52.73 $52.82 $48.69 12,052
2018-07-06 $52.80 $52.80 $52.67 $52.73 $48.60 11,505
2018-07-05 $52.73 $52.88 $52.66 $52.69 $48.57 35,442
2018-07-03 $52.82 $52.82 $52.70 $52.75 $48.62 1,486
2018-07-02 $52.75 $52.83 $52.65 $52.73 $48.60 15,234
2018-06-29 $52.87 $52.97 $52.84 $52.87 $48.63 5,809
2018-06-28 $52.96 $52.96 $52.73 $52.78 $48.55 8,826
2018-06-27 $52.87 $52.97 $52.81 $52.89 $48.65 8,822
2018-06-26 $52.80 $52.90 $52.80 $52.81 $48.57 9,903
2018-06-25 $52.84 $52.98 $52.76 $52.87 $48.63 14,579
2018-06-22 $52.78 $52.88 $52.67 $52.78 $48.55 9,757
2018-06-21 $52.85 $52.92 $52.79 $52.89 $48.65 23,691
2018-06-20 $52.85 $53.00 $52.65 $52.81 $48.57 19,236
2018-06-19 $52.89 $52.97 $52.80 $52.91 $48.66 9,022
2018-06-18 $52.77 $52.93 $52.71 $52.80 $48.56 7,295
2018-06-15 $52.75 $52.93 $52.70 $52.73 $48.50 14,761
2018-06-14 $52.76 $52.84 $52.65 $52.72 $48.49 20,757
2018-06-13 $52.84 $52.88 $52.60 $52.67 $48.44 12,609
2018-06-12 $52.73 $52.83 $52.59 $52.74 $48.51 23,496
2018-06-11 $52.94 $52.94 $52.62 $52.79 $48.55 19,626
2018-06-08 $52.69 $52.91 $52.67 $52.71 $48.48 12,047
2018-06-07 $52.79 $52.86 $52.67 $52.70 $48.47 19,418
2018-06-06 $52.66 $52.69 $52.55 $52.66 $48.43 10,843
2018-06-05 $52.81 $52.82 $52.67 $52.68 $48.45 10,841
2018-06-04 $52.74 $52.85 $52.66 $52.72 $48.49 15,933
2018-06-01 $52.71 $52.81 $52.53 $52.74 $48.51 10,503
2018-05-31 $52.97 $53.01 $52.74 $52.89 $48.54 11,438
2018-05-30 $53.03 $53.03 $52.83 $52.83 $48.49 12,070
2018-05-29 $52.82 $53.10 $52.76 $53.04 $48.68 20,300
2018-05-25 $52.67 $52.79 $52.67 $52.74 $48.40 6,099
2018-05-24 $52.68 $52.82 $52.57 $52.71 $48.38 16,642
2018-05-23 $52.69 $52.76 $52.60 $52.70 $48.37 6,916
2018-05-22 $52.60 $52.66 $52.52 $52.55 $48.23 19,181
2018-05-21 $52.54 $52.69 $52.47 $52.57 $48.25 14,693
2018-05-18 $52.50 $52.66 $52.50 $52.60 $48.28 25,503
2018-05-17 $52.54 $52.65 $52.43 $52.56 $48.24 44,226
2018-05-16 $52.60 $52.66 $52.50 $52.58 $48.26 14,565
2018-05-15 $52.61 $52.71 $52.49 $52.60 $48.28 16,013
2018-05-14 $52.78 $52.84 $52.66 $52.72 $48.39 13,142
2018-05-11 $52.68 $52.78 $52.54 $52.58 $48.26 26,763
2018-05-10 $52.70 $52.74 $52.53 $52.68 $48.35 17,840
2018-05-09 $52.65 $52.69 $52.49 $52.49 $48.18 18,246
2018-05-08 $52.61 $52.71 $52.55 $52.63 $48.30 10,542
2018-05-07 $52.66 $52.67 $52.59 $52.60 $48.28 15,386
2018-05-04 $52.57 $52.61 $52.44 $52.61 $48.29 16,998
2018-05-03 $52.68 $52.73 $52.43 $52.67 $48.34 31,849
2018-05-02 $52.55 $52.58 $52.37 $52.58 $48.26 18,691
2018-05-01 $52.39 $52.55 $52.34 $52.35 $48.05 22,248
2018-04-30 $52.37 $52.61 $52.36 $52.61 $48.18 15,943
2018-04-27 $52.43 $52.64 $52.43 $52.44 $48.03 44,350
2018-04-26 $52.49 $52.60 $52.32 $52.51 $48.09 6,128
2018-04-25 $52.51 $52.51 $52.36 $52.39 $47.98 8,049
2018-04-24 $52.57 $52.58 $52.46 $52.51 $48.09 38,204
2018-04-23 $52.61 $52.61 $52.51 $52.55 $48.13 17,632
2018-04-20 $52.62 $52.66 $52.45 $52.52 $48.10 41,246
2018-04-19 $52.64 $52.69 $52.56 $52.64 $48.21 18,421
2018-04-18 $52.67 $52.73 $52.65 $52.65 $48.22 29,492
2018-04-17 $52.71 $52.74 $52.67 $52.72 $48.28 14,462
2018-04-16 $52.71 $52.80 $52.61 $52.72 $48.28 39,329
2018-04-13 $52.75 $52.75 $52.63 $52.65 $48.22 21,929
2018-04-12 $52.72 $52.80 $52.59 $52.61 $48.18 51,481
2018-04-11 $52.76 $52.86 $52.68 $52.68 $48.25 12,148
2018-04-10 $52.69 $52.73 $52.59 $52.65 $48.22 29,263
2018-04-09 $52.63 $52.80 $52.57 $52.65 $48.22 7,007
2018-04-06 $52.72 $52.79 $52.57 $52.68 $48.25 25,495
2018-04-05 $52.66 $52.67 $52.57 $52.61 $48.18 20,652
2018-04-04 $52.75 $52.75 $52.54 $52.57 $48.14 12,444
2018-04-03 $52.72 $52.74 $52.53 $52.63 $48.20 17,189
2018-04-02 $52.66 $52.81 $52.66 $52.75 $48.31 14,911
2018-03-29 $52.86 $52.94 $52.71 $52.79 $48.25 16,111
2018-03-28 $52.78 $52.92 $52.72 $52.73 $48.19 9,183
2018-03-27 $52.74 $52.85 $52.64 $52.85 $48.30 11,505
2018-03-26 $52.75 $52.76 $52.64 $52.73 $48.19 21,191
2018-03-23 $52.64 $52.76 $52.64 $52.73 $48.19 23,826
2018-03-22 $52.68 $52.75 $52.65 $52.65 $48.12 10,554
2018-03-21 $52.62 $52.68 $52.54 $52.66 $48.13 40,835
2018-03-20 $52.64 $52.71 $52.54 $52.70 $48.16 17,840
2018-03-19 $52.64 $52.75 $52.64 $52.65 $48.12 7,707
2018-03-16 $52.64 $52.76 $52.63 $52.76 $48.22 11,389
2018-03-15 $52.70 $52.78 $52.61 $52.64 $48.11 37,993
2018-03-14 $52.66 $52.75 $52.58 $52.67 $48.14 23,436
2018-03-13 $52.65 $52.77 $52.62 $52.74 $48.20 31,823
2018-03-12 $52.69 $52.75 $52.60 $52.75 $48.21 16,795
2018-03-09 $52.65 $52.74 $52.57 $52.61 $48.08 16,849
2018-03-08 $52.69 $52.79 $52.65 $52.71 $48.17 15,621
2018-03-07 $52.72 $52.77 $52.66 $52.74 $48.20 22,944
2018-03-06 $52.71 $52.76 $52.66 $52.75 $48.21 46,915
2018-03-05 $52.77 $52.79 $52.67 $52.71 $48.17 14,741
2018-03-02 $52.81 $52.81 $52.61 $52.67 $48.14 10,830
2018-03-01 $52.62 $52.79 $52.62 $52.79 $48.25 13,393
2018-02-28 $52.83 $52.83 $52.67 $52.76 $48.12 10,660
2018-02-27 $52.84 $52.86 $52.70 $52.72 $48.08 4,508
2018-02-26 $52.90 $52.92 $52.76 $52.82 $48.17 14,741
2018-02-23 $52.78 $52.90 $52.75 $52.85 $48.20 24,261
2018-02-22 $52.75 $52.77 $52.66 $52.73 $48.09 20,080
2018-02-21 $52.73 $52.86 $52.62 $52.69 $48.05 10,868
2018-02-20 $52.69 $52.84 $52.64 $52.68 $48.04 23,749
2018-02-16 $52.74 $52.75 $52.70 $52.73 $48.09 19,754
2018-02-15 $52.74 $52.84 $52.65 $52.76 $48.12 29,686
2018-02-14 $52.81 $52.82 $52.62 $52.70 $48.06 23,033
2018-02-13 $52.87 $52.87 $52.69 $52.86 $48.21 23,986
2018-02-12 $52.79 $52.88 $52.74 $52.74 $48.10 34,134
2018-02-09 $52.80 $52.93 $52.71 $52.80 $48.15 48,449
2018-02-08 $52.78 $52.87 $52.67 $52.86 $48.21 84,092
2018-02-07 $53.00 $53.06 $52.76 $52.88 $48.23 35,954
2018-02-06 $52.86 $53.03 $52.84 $52.89 $48.23 40,538
2018-02-05 $52.70 $53.03 $52.60 $52.78 $48.13 35,546
2018-02-02 $52.80 $52.99 $52.70 $52.85 $48.20 88,483
2018-02-01 $52.89 $53.03 $52.72 $52.75 $48.11 27,604
2018-01-31 $53.09 $53.18 $52.93 $53.02 $48.25 25,885
2018-01-30 $53.15 $53.25 $53.00 $53.10 $48.33 60,503
2018-01-29 $53.26 $53.31 $53.10 $53.14 $48.36 58,996
2018-01-26 $53.35 $53.38 $53.30 $53.33 $48.53 16,412
2018-01-25 $53.29 $53.40 $53.27 $53.40 $48.60 5,819
2018-01-24 $53.36 $53.43 $53.26 $53.34 $48.54 13,239
2018-01-23 $53.43 $53.48 $53.35 $53.40 $48.60 28,085
2018-01-22 $53.38 $53.47 $53.38 $53.40 $48.60 5,812
2018-01-19 $53.36 $53.48 $53.25 $53.40 $48.60 28,460
2018-01-18 $53.51 $53.51 $53.25 $53.40 $48.60 22,848
2018-01-17 $53.46 $53.52 $53.28 $53.44 $48.63 11,748
2018-01-16 $53.50 $53.56 $53.37 $53.49 $48.68 14,141
2018-01-12 $53.38 $53.47 $53.30 $53.34 $48.54 65,461
2018-01-11 $53.43 $53.48 $53.30 $53.48 $48.67 13,615
2018-01-10 $53.44 $53.51 $53.36 $53.44 $48.63 19,810
2018-01-09 $53.60 $53.60 $53.38 $53.54 $48.73 16,254
2018-01-08 $53.61 $53.67 $53.53 $53.60 $48.78 48,947
2018-01-05 $53.61 $53.65 $53.50 $53.54 $48.73 14,469
2018-01-04 $53.59 $53.69 $53.52 $53.56 $48.74 9,840
2018-01-03 $53.62 $53.64 $53.43 $53.51 $48.70 27,975
2018-01-02 $53.56 $53.57 $53.46 $53.51 $48.70 46,117
2017-12-29 $53.65 $53.66 $53.48 $53.65 $48.83 34,287
2017-12-28 $53.70 $53.70 $53.43 $53.65 $48.83 14,404
2017-12-27 $53.58 $53.96 $53.46 $53.69 $48.77 98,600
2017-12-26 $53.52 $53.59 $53.50 $53.58 $48.67 16,582
2017-12-22 $53.41 $53.53 $53.38 $53.38 $48.49 15,236
2017-12-21 $53.44 $53.49 $53.28 $53.46 $48.56 45,513
2017-12-20 $53.50 $53.52 $53.28 $53.38 $48.49 36,421
2017-12-19 $53.60 $53.65 $53.50 $53.50 $48.59 15,669
2017-12-18 $53.75 $53.78 $53.46 $53.65 $48.73 23,389
2017-12-15 $53.72 $53.81 $53.41 $53.64 $48.72 12,204
2017-12-14 $53.62 $53.79 $53.57 $53.78 $48.85 13,564
2017-12-13 $53.55 $53.78 $53.55 $53.69 $48.77 49,951
2017-12-12 $53.53 $53.63 $53.48 $53.57 $48.66 30,721
2017-12-11 $53.74 $53.75 $53.56 $53.57 $48.66 11,623
2017-12-08 $53.79 $53.89 $53.56 $53.59 $48.68 24,804
2017-12-07 $53.79 $54.15 $53.65 $53.76 $48.83 31,278
2017-12-06 $53.67 $53.89 $53.67 $53.79 $48.86 11,798
2017-12-05 $53.48 $53.68 $53.47 $53.68 $48.76 30,077
2017-12-04 $53.50 $53.51 $53.32 $53.43 $48.53 21,555
2017-12-01 $53.30 $53.60 $53.30 $53.49 $48.59 4,445
2017-11-30 $53.24 $53.46 $53.22 $53.33 $48.34 26,696
2017-11-29 $53.26 $53.46 $53.19 $53.30 $48.32 12,503
2017-11-28 $53.38 $53.56 $53.34 $53.39 $48.40 12,435
2017-11-27 $53.54 $53.63 $53.39 $53.54 $48.53 17,498
2017-11-24 $53.51 $53.65 $53.46 $53.51 $48.51 10,809
2017-11-22 $53.64 $53.70 $53.57 $53.57 $48.56 42,571
2017-11-21 $53.70 $53.72 $53.62 $53.65 $48.63 9,486
2017-11-20 $53.75 $53.77 $53.60 $53.62 $48.60 28,914
2017-11-17 $53.68 $53.74 $53.64 $53.73 $48.71 8,272
2017-11-16 $53.71 $53.79 $53.61 $53.70 $48.68 5,633
2017-11-15 $53.70 $53.86 $53.60 $53.72 $48.70 22,418
2017-11-14 $53.69 $53.75 $53.63 $53.75 $48.72 16,576
2017-11-13 $53.74 $53.88 $53.72 $53.75 $48.72 7,606
2017-11-10 $53.74 $53.78 $53.63 $53.63 $48.62 31,593
2017-11-09 $53.82 $53.83 $53.76 $53.81 $48.78 11,663
2017-11-08 $53.92 $53.92 $53.75 $53.80 $48.77 114,481
2017-11-07 $53.79 $53.88 $53.75 $53.85 $48.81 17,506
2017-11-06 $53.79 $53.85 $53.69 $53.81 $48.78 9,990
2017-11-03 $53.74 $53.87 $53.64 $53.78 $48.75 9,137
2017-11-02 $53.66 $53.79 $53.65 $53.77 $48.74 12,405
2017-11-01 $53.72 $53.74 $53.64 $53.64 $48.62 13,745
2017-10-31 $53.78 $53.86 $53.74 $53.79 $48.67 15,598
2017-10-30 $53.76 $53.93 $53.76 $53.78 $48.66 17,080
2017-10-27 $53.80 $53.81 $53.70 $53.76 $48.64 13,511
2017-10-26 $53.80 $53.85 $53.71 $53.75 $48.63 4,922
2017-10-25 $53.83 $53.83 $53.79 $53.80 $48.67 24,705
2017-10-24 $53.86 $53.90 $53.78 $53.87 $48.74 10,789
2017-10-23 $53.90 $53.95 $53.81 $53.92 $48.78 11,942
2017-10-20 $53.88 $53.96 $53.80 $53.91 $48.77 6,652
2017-10-19 $53.92 $53.99 $53.91 $53.96 $48.82 5,609
2017-10-18 $53.70 $53.92 $53.70 $53.85 $48.72 10,154
2017-10-17 $53.88 $53.88 $53.80 $53.85 $48.72 2,671
2017-10-16 $53.81 $53.89 $53.77 $53.82 $48.69 7,460
2017-10-13 $53.85 $53.90 $53.73 $53.74 $48.62 23,966
2017-10-12 $53.78 $53.88 $53.78 $53.79 $48.67 7,264
2017-10-11 $53.77 $53.85 $53.75 $53.78 $48.66 8,735
2017-10-10 $53.73 $53.85 $53.72 $53.75 $48.63 9,387
2017-10-09 $53.72 $53.76 $53.61 $53.70 $48.58 21,492
2017-10-06 $53.65 $53.74 $53.63 $53.67 $48.56 12,987
2017-10-05 $53.67 $53.75 $53.67 $53.68 $48.57 6,831
2017-10-04 $53.71 $53.82 $53.68 $53.68 $48.57 11,673
2017-10-03 $53.70 $53.80 $53.69 $53.73 $48.61 13,887
2017-10-02 $53.74 $53.80 $53.69 $53.69 $48.58 10,192
2017-09-29 $53.82 $53.85 $53.76 $53.80 $48.58 23,150
2017-09-28 $53.80 $53.87 $53.76 $53.77 $48.55 6,946
2017-09-27 $53.89 $53.97 $53.81 $53.90 $48.66 15,450
2017-09-26 $53.91 $54.08 $53.84 $53.96 $48.72 7,298
2017-09-25 $53.96 $54.11 $53.96 $54.03 $48.79 11,852
2017-09-22 $53.88 $54.04 $53.85 $53.86 $48.63 13,520
2017-09-21 $53.84 $53.94 $53.81 $53.92 $48.69 6,141
2017-09-20 $54.02 $54.12 $53.86 $53.86 $48.63 8,771
2017-09-19 $53.98 $54.03 $53.92 $53.96 $48.72 10,895
2017-09-18 $53.96 $54.07 $53.86 $53.93 $48.70 7,021
2017-09-15 $53.97 $54.12 $53.89 $54.02 $48.78 12,056
2017-09-14 $53.95 $54.06 $53.94 $53.95 $48.71 6,475
2017-09-13 $53.98 $54.13 $53.95 $53.97 $48.73 4,111
2017-09-12 $54.08 $54.18 $54.00 $54.00 $48.76 15,088
2017-09-11 $54.08 $54.23 $54.01 $54.01 $48.77 28,366
2017-09-08 $54.04 $54.20 $54.04 $54.11 $48.86 12,491
2017-09-07 $54.06 $54.10 $54.03 $54.10 $48.85 10,779
2017-09-06 $53.90 $54.58 $53.90 $54.01 $48.77 8,308
2017-09-05 $53.97 $54.05 $53.90 $54.04 $48.79 26,514
2017-09-01 $53.92 $53.96 $53.88 $53.90 $48.67 6,795
2017-08-31 $54.07 $54.10 $53.96 $54.02 $48.68 10,048
2017-08-30 $54.07 $54.10 $53.84 $54.02 $48.68 10,441
2017-08-29 $54.04 $54.23 $53.98 $53.99 $48.66 7,831
2017-08-28 $53.99 $54.12 $53.97 $54.02 $48.68 7,156
2017-08-25 $53.93 $54.01 $53.91 $54.00 $48.66 11,059
2017-08-24 $54.03 $54.07 $53.92 $53.92 $48.59 46,334
2017-08-23 $53.99 $54.02 $53.89 $53.95 $48.62 4,369
2017-08-22 $53.92 $53.95 $53.84 $53.93 $48.60 7,898
2017-08-21 $53.95 $53.96 $53.85 $53.90 $48.57 8,954
2017-08-18 $53.94 $54.04 $53.82 $53.93 $48.60 3,758
2017-08-17 $53.86 $53.94 $53.77 $53.94 $48.61 15,976
2017-08-16 $53.86 $54.00 $53.86 $53.86 $48.54 7,046
2017-08-15 $53.93 $53.93 $53.89 $53.90 $48.57 16,592
2017-08-14 $53.96 $53.98 $53.93 $53.96 $48.63 3,486
2017-08-11 $53.89 $53.95 $53.88 $53.93 $48.60 17,967
2017-08-10 $53.80 $53.93 $53.79 $53.93 $48.60 23,736
2017-08-09 $53.78 $53.84 $53.75 $53.82 $48.50 5,561
2017-08-08 $53.81 $53.87 $53.64 $53.72 $48.41 13,633
2017-08-07 $53.75 $53.79 $53.69 $53.74 $48.43 10,385
2017-08-04 $53.86 $53.86 $53.61 $53.61 $48.31 9,400
2017-08-03 $53.72 $53.86 $53.62 $53.74 $48.43 5,700
2017-08-02 $53.73 $53.73 $53.62 $53.65 $48.35 6,088
2017-08-01 $53.58 $53.67 $53.51 $53.60 $48.30 5,997
2017-07-31 $53.71 $53.76 $53.61 $53.72 $48.32 8,115
2017-07-28 $53.69 $53.77 $53.65 $53.67 $48.27 17,430
2017-07-27 $53.62 $53.69 $53.62 $53.63 $48.24 11,999
2017-07-26 $53.66 $53.69 $53.56 $53.68 $48.28 6,379
2017-07-25 $53.70 $53.74 $53.54 $53.65 $48.25 3,734
2017-07-24 $53.73 $53.78 $53.64 $53.77 $48.36 13,234
2017-07-21 $53.69 $53.85 $53.59 $53.74 $48.33 13,624
2017-07-20 $53.62 $53.75 $53.61 $53.65 $48.25 9,056
2017-07-19 $53.59 $53.72 $53.59 $53.66 $48.26 23,468
2017-07-18 $53.54 $53.70 $53.42 $53.70 $48.29 12,145
2017-07-17 $53.55 $53.55 $53.40 $53.49 $48.11 12,579
2017-07-14 $53.48 $53.64 $53.46 $53.55 $48.16 15,032
2017-07-13 $53.44 $53.48 $53.37 $53.41 $48.04 16,054
2017-07-12 $53.45 $53.60 $53.45 $53.51 $48.13 11,365
2017-07-11 $53.40 $53.49 $53.29 $53.46 $48.08 17,462
2017-07-10 $53.39 $53.44 $53.38 $53.42 $48.05 16,267
2017-07-07 $53.40 $53.45 $53.35 $53.39 $48.02 91,714
2017-07-06 $53.34 $53.41 $53.21 $53.32 $47.95 13,436
2017-07-05 $53.31 $53.42 $53.24 $53.38 $48.01 8,921
2017-07-03 $53.45 $53.45 $53.23 $53.34 $47.98 2,517
2017-06-30 $53.41 $53.54 $53.41 $53.47 $47.99 26,108
2017-06-29 $53.50 $53.55 $53.42 $53.49 $48.01 22,635
2017-06-28 $53.65 $53.70 $53.53 $53.64 $48.15 28,542
2017-06-27 $53.66 $53.75 $53.54 $53.70 $48.20 37,486
2017-06-26 $53.75 $53.81 $53.66 $53.76 $48.25 4,339
2017-06-23 $53.70 $53.79 $53.70 $53.77 $48.26 13,171
2017-06-22 $53.80 $53.80 $53.65 $53.70 $48.20 14,142
2017-06-21 $53.69 $53.74 $53.65 $53.70 $48.20 19,274
2017-06-20 $53.72 $53.78 $53.71 $53.76 $48.25 11,009
2017-06-19 $53.67 $53.82 $53.66 $53.73 $48.23 5,764
2017-06-16 $53.66 $53.83 $53.65 $53.68 $48.18 22,981
2017-06-15 $53.68 $53.71 $53.58 $53.62 $48.13 13,164
2017-06-14 $53.68 $53.84 $53.66 $53.72 $48.22 16,936
2017-06-13 $53.61 $53.68 $53.55 $53.63 $48.14 21,332
2017-06-12 $53.60 $53.66 $53.54 $53.59 $48.10 21,717
2017-06-09 $53.61 $53.69 $53.55 $53.57 $48.08 11,228
2017-06-08 $53.74 $53.79 $53.67 $53.69 $48.19 17,118
2017-06-07 $53.79 $53.84 $53.64 $53.71 $48.21 43,567
2017-06-06 $53.75 $53.85 $53.74 $53.74 $48.24 8,645
2017-06-05 $53.72 $53.74 $53.60 $53.67 $48.17 7,836
2017-06-02 $53.64 $53.75 $53.64 $53.75 $48.24 6,378
2017-06-01 $53.62 $53.72 $53.42 $53.51 $48.03 19,943
2017-05-31 $53.65 $53.73 $53.63 $53.65 $48.06 11,361
2017-05-30 $53.66 $53.69 $53.55 $53.67 $48.08 15,254
2017-05-26 $53.60 $53.64 $53.50 $53.54 $47.96 6,615
2017-05-25 $53.54 $53.65 $53.53 $53.60 $48.01 7,267
2017-05-24 $53.53 $53.70 $53.50 $53.59 $48.00 26,324
2017-05-23 $53.53 $53.72 $53.51 $53.61 $48.02 16,736
2017-05-22 $53.44 $53.56 $53.41 $53.55 $47.97 9,567
2017-05-19 $53.47 $53.47 $53.36 $53.43 $47.86 6,152
2017-05-18 $53.53 $53.53 $53.43 $53.48 $47.91 26,680
2017-05-17 $53.35 $53.49 $53.30 $53.42 $47.85 20,934
2017-05-16 $53.28 $53.35 $53.17 $53.26 $47.71 18,648
2017-05-15 $53.27 $53.29 $53.21 $53.27 $47.72 16,918
2017-05-12 $53.18 $53.30 $53.16 $53.23 $47.68 11,032
2017-05-11 $53.14 $53.20 $53.13 $53.16 $47.62 7,663
2017-05-10 $53.12 $53.24 $53.01 $53.02 $47.49 13,915
2017-05-09 $53.13 $53.15 $53.05 $53.12 $47.58 7,896
2017-05-08 $53.06 $53.17 $53.04 $53.05 $47.52 10,446
2017-05-05 $53.11 $53.22 $53.00 $53.09 $47.56 15,515
2017-05-04 $53.10 $53.13 $53.05 $53.08 $47.55 13,895
2017-05-03 $53.12 $53.21 $53.08 $53.13 $47.59 21,675
2017-05-02 $53.05 $53.26 $53.01 $53.04 $47.51 10,166
2017-05-01 $53.12 $53.22 $52.97 $53.10 $47.57 16,864
2017-04-28 $53.16 $53.31 $53.15 $53.22 $47.58 8,513
2017-04-27 $53.17 $53.37 $53.17 $53.24 $47.60 6,916
2017-04-26 $53.18 $53.20 $53.11 $53.18 $47.54 8,914
2017-04-25 $53.21 $53.33 $53.12 $53.18 $47.54 14,285
2017-04-24 $53.26 $53.27 $53.18 $53.24 $47.60 6,404
2017-04-21 $53.33 $53.37 $53.24 $53.30 $47.65 10,388
2017-04-20 $53.30 $53.37 $53.18 $53.30 $47.65 16,290
2017-04-19 $53.29 $53.40 $53.29 $53.29 $47.64 21,161
2017-04-18 $53.26 $53.38 $53.25 $53.38 $47.72 38,758
2017-04-17 $53.22 $53.24 $53.12 $53.15 $47.52 50,029
2017-04-13 $53.17 $53.28 $53.17 $53.23 $47.59 11,575
2017-04-12 $53.09 $53.21 $52.95 $53.17 $47.53 79,327
2017-04-11 $53.00 $53.09 $52.90 $53.08 $47.45 25,300
2017-04-10 $53.00 $53.08 $52.87 $52.95 $47.34 21,689
2017-04-07 $53.08 $53.08 $52.98 $53.05 $47.43 22,181
2017-04-06 $52.92 $53.01 $52.83 $52.91 $47.30 40,784
2017-04-05 $52.99 $53.03 $52.90 $52.91 $47.30 13,349
2017-04-04 $52.89 $52.91 $52.78 $52.91 $47.30 21,423
2017-04-03 $53.75 $53.75 $52.82 $52.91 $47.30 19,251
2017-03-31 $52.92 $52.95 $52.81 $52.92 $47.22 14,820
2017-03-30 $52.93 $52.95 $52.84 $52.95 $47.24 10,444
2017-03-29 $52.95 $52.98 $52.86 $52.94 $47.24 19,296
2017-03-28 $52.90 $52.95 $52.87 $52.91 $47.21 31,403
2017-03-27 $52.83 $52.99 $52.83 $52.92 $47.22 12,309
2017-03-24 $52.83 $52.83 $52.77 $52.82 $47.13 13,534
2017-03-23 $52.80 $52.83 $52.80 $52.81 $47.12 16,647
2017-03-22 $52.66 $52.81 $52.66 $52.75 $47.07 11,628
2017-03-21 $52.69 $52.69 $52.60 $52.68 $47.00 6,878
2017-03-20 $52.56 $52.60 $52.47 $52.60 $46.93 10,179
2017-03-17 $52.52 $52.60 $52.46 $52.50 $46.84 25,293
2017-03-16 $52.45 $52.61 $52.39 $52.51 $46.85 14,395
2017-03-15 $52.39 $52.50 $52.27 $52.38 $46.74 53,365
2017-03-14 $52.39 $52.42 $52.29 $52.38 $46.73 32,722
2017-03-13 $52.38 $52.52 $52.27 $52.39 $46.74 34,948
2017-03-10 $52.40 $52.45 $52.32 $52.45 $46.80 23,245
2017-03-09 $52.46 $52.46 $52.35 $52.38 $46.74 15,475
2017-03-08 $52.47 $52.47 $52.38 $52.40 $46.75 8,141
2017-03-07 $52.49 $52.52 $52.41 $52.49 $46.83 17,398
2017-03-06 $52.53 $52.56 $52.43 $52.54 $46.88 45,559
2017-03-03 $52.58 $52.58 $52.50 $52.55 $46.89 12,365
2017-03-02 $52.55 $52.63 $52.52 $52.57 $46.91 27,969
2017-03-01 $52.62 $52.62 $52.51 $52.53 $46.87 22,102
2017-02-28 $52.86 $52.87 $52.74 $52.86 $47.07 33,192
2017-02-27 $52.83 $52.85 $52.68 $52.79 $47.00 57,252
2017-02-24 $52.80 $52.90 $52.71 $52.81 $47.02 37,164
2017-02-23 $52.76 $52.80 $52.66 $52.79 $47.00 30,002
2017-02-22 $52.75 $52.78 $52.67 $52.76 $46.98 26,347
2017-02-21 $52.52 $52.81 $52.52 $52.58 $46.81 27,724
2017-02-17 $52.70 $52.81 $52.59 $52.60 $46.84 25,324
2017-02-16 $52.66 $52.69 $52.54 $52.60 $46.84 40,923
2017-02-15 $52.67 $52.67 $52.55 $52.60 $46.84 8,606
2017-02-14 $52.77 $52.77 $52.62 $52.63 $46.86 12,841
2017-02-13 $52.77 $52.84 $52.69 $52.78 $47.00 55,180
2017-02-10 $52.72 $52.82 $52.68 $52.81 $47.03 30,631
2017-02-09 $52.84 $52.84 $52.63 $52.75 $46.97 44,437
2017-02-08 $52.77 $52.90 $52.60 $52.76 $46.98 81,900
2017-02-07 $52.65 $52.77 $52.54 $52.65 $46.88 41,750
2017-02-06 $52.69 $52.71 $52.54 $52.63 $46.86 24,697
2017-02-03 $52.55 $52.71 $52.49 $52.56 $46.80 20,970
2017-02-02 $52.46 $52.65 $52.46 $52.49 $46.74 52,864
2017-02-01 $52.45 $52.60 $52.33 $52.45 $46.70 21,279
2017-01-31 $52.58 $52.69 $52.50 $52.59 $46.73 33,813
2017-01-30 $52.55 $52.68 $52.50 $52.58 $46.72 63,875
2017-01-27 $52.54 $52.71 $52.44 $52.52 $46.67 152,887
2017-01-26 $52.45 $52.64 $52.38 $52.46 $46.61 40,977
2017-01-25 $52.60 $52.67 $52.44 $52.47 $46.63 46,542
2017-01-24 $52.58 $52.63 $52.51 $52.53 $46.68 54,836
2017-01-23 $52.59 $52.67 $52.55 $52.62 $46.76 14,332
2017-01-20 $52.70 $52.71 $52.51 $52.52 $46.67 53,860
2017-01-19 $52.90 $52.90 $52.61 $52.63 $46.77 47,282
2017-01-18 $53.05 $53.05 $52.87 $52.93 $47.04 15,679
2017-01-17 $52.93 $53.03 $52.80 $52.98 $47.08 43,376
2017-01-13 $52.88 $52.92 $52.85 $52.87 $46.98 37,980
2017-01-12 $52.85 $52.93 $52.83 $52.90 $47.01 54,085
2017-01-11 $52.73 $52.92 $52.71 $52.78 $46.90 39,897
2017-01-10 $52.73 $52.90 $52.65 $52.69 $46.82 209,781
2017-01-09 $52.70 $52.83 $52.61 $52.65 $46.79 70,776
2017-01-06 $52.65 $52.70 $52.55 $52.66 $46.80 59,957
2017-01-05 $52.55 $52.70 $52.46 $52.67 $46.81 91,578
2017-01-04 $52.52 $52.56 $52.41 $52.51 $46.66 27,329
2017-01-03 $52.34 $52.56 $52.34 $52.47 $46.63 40,117
2016-12-30 $52.42 $52.61 $52.40 $52.40 $46.56 101,845
2016-12-29 $52.51 $52.63 $52.38 $52.50 $46.65 165,942
2016-12-28 $52.30 $52.64 $52.30 $52.48 $46.64 105,762
2016-12-27 $52.38 $52.62 $52.35 $52.46 $46.53 68,666
2016-12-23 $52.41 $52.61 $52.35 $52.60 $46.65 50,357
2016-12-22 $52.46 $52.60 $52.26 $52.51 $46.57 49,109
2016-12-21 $52.34 $52.61 $52.29 $52.32 $46.40 93,933
2016-12-20 $52.39 $52.55 $52.23 $52.25 $46.34 80,069
2016-12-19 $52.51 $52.58 $51.73 $52.48 $46.55 95,826
2016-12-16 $52.22 $52.38 $52.15 $52.25 $46.34 173,417
2016-12-15 $52.42 $52.42 $52.13 $52.16 $46.26 42,710
2016-12-14 $52.51 $52.60 $52.23 $52.44 $46.51 63,540
2016-12-13 $52.47 $52.60 $52.28 $52.51 $46.57 87,549
2016-12-12 $52.51 $52.61 $52.29 $52.47 $46.54 65,235
2016-12-09 $52.46 $52.70 $52.31 $52.67 $46.72 97,790
2016-12-08 $52.46 $52.69 $52.34 $52.49 $46.56 46,554
2016-12-07 $52.26 $52.72 $52.26 $52.69 $46.73 77,975
2016-12-06 $52.29 $52.36 $52.03 $52.30 $46.39 60,961
2016-12-05 $52.40 $52.40 $51.95 $52.03 $46.15 70,016
2016-12-02 $52.01 $52.32 $52.01 $52.17 $46.27 47,225
2016-12-01 $52.00 $52.33 $51.92 $52.03 $46.15 145,131
2016-11-30 $52.35 $52.42 $52.22 $52.38 $46.37 20,464
2016-11-29 $52.55 $52.79 $52.31 $52.40 $46.39 47,083
2016-11-28 $52.70 $52.89 $52.24 $52.89 $46.82 30,059
2016-11-25 $52.65 $52.83 $52.37 $52.37 $46.36 7,748
2016-11-23 $52.67 $52.82 $52.67 $52.67 $46.63 37,907
2016-11-22 $52.64 $52.84 $52.57 $52.67 $46.63 27,929
2016-11-21 $52.82 $52.82 $52.64 $52.77 $46.71 12,614
2016-11-18 $52.90 $53.05 $52.76 $52.88 $46.81 57,055
2016-11-17 $52.55 $52.93 $52.55 $52.78 $46.72 24,909
2016-11-16 $52.82 $53.10 $52.67 $52.83 $46.77 80,111
2016-11-15 $52.97 $53.18 $52.97 $53.08 $46.99 42,806
2016-11-14 $53.25 $53.51 $52.65 $53.14 $47.04 71,047
2016-11-11 $53.40 $53.65 $53.25 $53.38 $47.25 18,354
2016-11-10 $53.69 $53.92 $53.40 $53.43 $47.30 27,601
2016-11-09 $54.00 $54.00 $53.68 $53.78 $47.61 41,539
2016-11-08 $54.24 $54.30 $54.06 $54.18 $47.96 14,942
2016-11-07 $54.17 $54.26 $54.09 $54.19 $47.97 26,339
2016-11-04 $54.20 $54.28 $54.11 $54.20 $47.98 16,438
2016-11-03 $54.16 $54.29 $54.12 $54.17 $47.95 4,947
2016-11-02 $54.24 $54.32 $54.10 $54.29 $48.06 4,950
2016-11-01 $54.11 $54.16 $53.87 $54.09 $47.88 35,926
2016-10-31 $54.22 $54.29 $54.00 $54.24 $47.93 7,289
2016-10-28 $54.14 $54.35 $54.12 $54.23 $47.92 5,901
2016-10-27 $54.26 $54.29 $54.00 $54.17 $47.87 11,042
2016-10-26 $54.28 $54.35 $54.18 $54.22 $47.91 28,631
2016-10-25 $54.29 $54.34 $54.21 $54.30 $47.99 18,297
2016-10-24 $54.28 $54.34 $54.14 $54.17 $47.87 16,161
2016-10-21 $54.29 $54.34 $54.27 $54.29 $47.98 27,179
2016-10-20 $54.32 $54.35 $54.22 $54.32 $48.00 10,520
2016-10-19 $54.26 $54.34 $54.18 $54.29 $47.98 15,403
2016-10-18 $54.32 $54.33 $54.18 $54.29 $47.98 10,375
2016-10-17 $54.34 $54.34 $54.27 $54.33 $48.01 20,600
2016-10-14 $54.35 $54.41 $54.27 $54.31 $47.99 15,811
2016-10-13 $54.39 $54.43 $54.29 $54.35 $48.03 23,397
2016-10-12 $54.51 $54.51 $54.31 $54.35 $48.03 33,720
2016-10-11 $54.51 $54.51 $54.47 $54.48 $48.14 12,665
2016-10-10 $54.50 $54.57 $54.40 $54.56 $48.21 11,458
2016-10-07 $54.52 $54.58 $54.39 $54.56 $48.22 14,176
2016-10-06 $54.55 $54.63 $54.48 $54.56 $48.21 13,899
2016-10-05 $54.73 $54.73 $54.63 $54.63 $48.28 23,810
2016-10-04 $54.82 $54.82 $54.60 $54.71 $48.35 87,811
2016-10-03 $54.80 $54.89 $54.75 $54.83 $48.45 11,158
2016-09-30 $54.86 $54.89 $54.85 $54.85 $48.38 10,246
2016-09-29 $54.85 $54.87 $54.82 $54.85 $48.38 27,753
2016-09-28 $54.85 $54.90 $54.85 $54.87 $48.40 14,476
2016-09-27 $54.87 $54.89 $54.85 $54.88 $48.41 20,521
2016-09-26 $54.85 $54.91 $54.74 $54.85 $48.38 33,617
2016-09-23 $54.73 $54.80 $54.73 $54.77 $48.31 6,709
2016-09-22 $54.79 $54.80 $54.71 $54.80 $48.34 11,371
2016-09-21 $54.77 $54.80 $54.50 $54.78 $48.32 22,186
2016-09-20 $54.78 $54.89 $54.69 $54.77 $48.31 23,616
2016-09-19 $54.81 $54.81 $54.73 $54.77 $48.31 8,667
2016-09-16 $54.78 $54.78 $54.69 $54.77 $48.31 12,184
2016-09-15 $54.79 $54.79 $54.69 $54.73 $48.28 13,781
2016-09-14 $54.77 $54.82 $54.68 $54.81 $48.35 19,088
2016-09-13 $54.93 $54.93 $54.71 $54.75 $48.29 76,547
2016-09-12 $54.87 $55.01 $54.77 $54.89 $48.42 43,296
2016-09-09 $54.97 $54.98 $54.80 $54.81 $48.35 63,024
2016-09-08 $55.01 $55.07 $54.93 $54.98 $48.50 30,527
2016-09-07 $55.02 $55.08 $55.00 $55.01 $48.52 30,082
2016-09-06 $55.03 $55.09 $54.93 $55.04 $48.55 37,213
2016-09-02 $55.00 $55.07 $54.89 $54.93 $48.45 24,490
2016-09-01 $55.00 $55.08 $54.94 $55.06 $48.57 16,932
2016-08-31 $55.14 $55.20 $55.10 $55.19 $48.59 21,007
2016-08-30 $55.22 $55.23 $55.06 $55.11 $48.52 58,335
2016-08-29 $55.13 $55.26 $55.01 $55.21 $48.61 23,151
2016-08-26 $55.13 $55.29 $55.06 $55.19 $48.59 25,813
2016-08-25 $55.12 $55.18 $55.09 $55.14 $48.55 24,517
2016-08-24 $55.12 $55.24 $55.00 $55.07 $48.49 46,124
2016-08-23 $55.18 $55.38 $55.05 $55.22 $48.62 25,914
2016-08-22 $55.14 $55.48 $55.13 $55.16 $48.57 28,100
2016-08-19 $55.06 $55.08 $55.01 $55.07 $48.49 20,860
2016-08-18 $55.01 $55.16 $55.01 $55.04 $48.46 33,663
2016-08-17 $54.97 $55.08 $54.96 $55.01 $48.43 19,795
2016-08-16 $54.96 $55.02 $54.95 $54.98 $48.41 20,925
2016-08-15 $54.95 $55.09 $54.89 $55.09 $48.50 13,900
2016-08-12 $55.02 $55.02 $54.94 $55.02 $48.44 15,461
2016-08-11 $54.99 $54.99 $54.82 $54.82 $48.27 14,617
2016-08-10 $54.88 $54.95 $54.87 $54.94 $48.37 7,828
2016-08-09 $54.93 $54.95 $54.89 $54.89 $48.33 14,268
2016-08-08 $54.90 $54.97 $54.90 $54.94 $48.37 19,526
2016-08-05 $54.97 $54.97 $54.92 $54.92 $48.35 8,484
2016-08-04 $54.88 $55.00 $54.88 $54.98 $48.41 30,396
2016-08-03 $54.89 $54.94 $54.87 $54.90 $48.34 23,940
2016-08-02 $54.94 $54.96 $54.88 $54.94 $48.37 10,792
2016-08-01 $54.98 $54.99 $54.92 $54.98 $48.41 8,902
2016-07-29 $55.01 $55.14 $55.01 $55.13 $48.44 18,095
2016-07-28 $55.07 $55.07 $54.99 $55.07 $48.39 8,615
2016-07-27 $55.09 $55.18 $54.91 $55.06 $48.38 32,039
2016-07-26 $55.02 $55.10 $54.97 $55.10 $48.42 20,287
2016-07-25 $55.03 $55.09 $54.90 $55.02 $48.35 14,556
2016-07-22 $55.08 $55.11 $54.92 $54.92 $48.26 35,430
2016-07-21 $55.03 $55.13 $54.94 $55.11 $48.43 7,719
2016-07-20 $55.10 $55.14 $54.94 $55.14 $48.45 32,487
2016-07-19 $55.00 $55.15 $54.95 $55.15 $48.46 24,836
2016-07-18 $55.11 $55.11 $54.91 $54.94 $48.28 19,243
2016-07-15 $54.96 $55.02 $54.86 $54.93 $48.27 9,287
2016-07-14 $55.03 $55.17 $55.00 $55.02 $48.35 25,178
2016-07-13 $55.10 $55.23 $55.02 $55.06 $48.38 19,905
2016-07-12 $55.11 $55.23 $55.03 $55.06 $48.38 19,086
2016-07-11 $55.08 $55.25 $55.08 $55.13 $48.44 13,841
2016-07-08 $55.14 $55.23 $55.13 $55.17 $48.48 12,060
2016-07-07 $55.20 $55.25 $55.11 $55.21 $48.52 15,294
2016-07-06 $55.06 $55.25 $55.06 $55.21 $48.52 13,599
2016-07-05 $55.18 $55.22 $55.11 $55.18 $48.49 11,157
2016-07-01 $55.12 $55.25 $55.02 $55.03 $48.36 12,219
2016-06-30 $55.18 $55.18 $55.07 $55.09 $48.32 13,472
2016-06-29 $55.14 $55.24 $55.09 $55.19 $48.40 16,380
2016-06-28 $54.78 $55.26 $54.78 $55.21 $48.42 34,848
2016-06-27 $55.21 $55.43 $55.17 $55.27 $48.47 17,286
2016-06-24 $55.13 $55.43 $54.96 $55.05 $48.28 28,279
2016-06-23 $54.75 $54.87 $54.68 $54.78 $48.04 10,568
2016-06-22 $54.92 $55.08 $54.89 $54.89 $48.14 7,112
2016-06-21 $55.07 $55.07 $54.92 $54.94 $48.18 9,878
2016-06-20 $55.00 $55.00 $54.91 $54.92 $48.17 17,580
2016-06-17 $54.99 $55.00 $54.94 $54.95 $48.19 10,408
2016-06-16 $54.92 $55.00 $54.91 $54.92 $48.17 14,208
2016-06-15 $54.98 $54.99 $54.67 $54.91 $48.16 9,989
2016-06-14 $54.87 $54.88 $54.48 $54.84 $48.10 14,594
2016-06-13 $54.82 $54.98 $54.73 $54.81 $48.07 18,600
2016-06-10 $54.84 $54.99 $54.61 $54.64 $47.92 21,092
2016-06-09 $54.53 $54.74 $54.53 $54.69 $47.96 12,689
2016-06-08 $54.57 $54.59 $54.51 $54.59 $47.88 18,195
2016-06-07 $54.54 $54.58 $54.47 $54.55 $47.84 18,560
2016-06-06 $54.62 $54.69 $54.47 $54.47 $47.77 21,346
2016-06-03 $54.80 $54.80 $54.47 $54.55 $47.84 5,029
2016-06-02 $54.45 $54.69 $54.16 $54.46 $47.76 9,455
2016-06-01 $54.51 $54.72 $54.35 $54.46 $47.76 8,538
2016-05-31 $54.30 $54.63 $54.30 $54.41 $47.63 32,380
2016-05-27 $54.60 $54.82 $54.34 $54.34 $47.57 8,318
2016-05-26 $54.45 $54.87 $54.14 $54.52 $47.73 16,665
2016-05-25 $54.63 $54.63 $54.42 $54.56 $47.76 16,344
2016-05-24 $54.57 $54.65 $54.51 $54.53 $47.73 17,110
2016-05-23 $54.58 $54.90 $54.50 $54.61 $47.80 25,080
2016-05-20 $54.64 $54.66 $54.51 $54.58 $47.78 10,603
2016-05-19 $54.63 $54.72 $54.53 $54.56 $47.76 8,286
2016-05-18 $54.85 $54.98 $54.54 $54.57 $47.77 27,347
2016-05-17 $54.83 $54.86 $54.59 $54.72 $47.90 22,152
2016-05-16 $54.82 $54.82 $54.66 $54.68 $47.87 8,981
2016-05-13 $54.86 $54.86 $54.62 $54.79 $47.96 12,491
2016-05-12 $54.69 $54.93 $54.69 $54.70 $47.88 11,239
2016-05-11 $54.95 $54.95 $54.62 $54.75 $47.93 8,779
2016-05-10 $54.78 $54.97 $54.48 $54.67 $47.86 9,785
2016-05-09 $54.63 $54.92 $54.47 $54.60 $47.80 19,352
2016-05-06 $54.92 $54.92 $54.45 $54.63 $47.82 17,996
2016-05-05 $54.65 $54.66 $54.52 $54.52 $47.73 7,082
2016-05-04 $54.77 $54.82 $54.27 $54.59 $47.79 36,694
2016-05-03 $54.31 $54.61 $54.31 $54.57 $47.77 13,697
2016-05-02 $54.50 $54.54 $54.45 $54.46 $47.67 3,826
2016-04-29 $54.45 $54.60 $54.45 $54.58 $47.69 7,734
2016-04-28 $54.54 $54.58 $54.51 $54.52 $47.63 5,044
2016-04-27 $54.55 $54.57 $54.50 $54.53 $47.64 25,501
2016-04-26 $54.46 $54.50 $54.45 $54.45 $47.57 9,387
2016-04-25 $54.48 $54.52 $54.43 $54.43 $47.55 11,454
2016-04-22 $54.57 $54.57 $54.42 $54.48 $47.60 16,022
2016-04-21 $54.57 $54.57 $54.45 $54.50 $47.61 13,520
2016-04-20 $54.59 $54.60 $54.45 $54.54 $47.65 12,012
2016-04-19 $54.53 $54.55 $54.45 $54.48 $47.60 24,614
2016-04-18 $54.54 $54.61 $54.44 $54.51 $47.62 13,888
2016-04-15 $54.62 $54.62 $54.43 $54.47 $47.59 39,620
2016-04-14 $54.55 $54.58 $54.40 $54.42 $47.54 9,398
2016-04-13 $54.52 $54.53 $54.42 $54.44 $47.56 9,662
2016-04-12 $54.45 $54.53 $54.38 $54.41 $47.54 19,825
2016-04-11 $54.50 $54.58 $54.41 $54.43 $47.55 13,879
2016-04-08 $54.43 $54.49 $54.43 $54.48 $47.60 14,740
2016-04-07 $54.40 $54.42 $54.33 $54.41 $47.54 10,638
2016-04-06 $54.27 $54.42 $54.27 $54.40 $47.53 14,538
2016-04-05 $54.24 $54.41 $54.21 $54.29 $47.43 16,741
2016-04-04 $54.23 $54.23 $54.16 $54.20 $47.36 15,189
2016-04-01 $54.23 $54.23 $54.07 $54.13 $47.29 54,617
2016-03-31 $54.22 $54.25 $54.15 $54.24 $47.30 10,942
2016-03-30 $54.17 $54.17 $54.04 $54.07 $47.15 17,851
2016-03-29 $54.16 $54.21 $54.08 $54.12 $47.19 17,481
2016-03-28 $54.21 $54.21 $54.01 $54.11 $47.18 24,056
2016-03-24 $54.23 $54.24 $54.00 $54.01 $47.10 13,470
2016-03-23 $54.16 $54.19 $54.08 $54.11 $47.18 5,083
2016-03-22 $54.19 $54.24 $54.01 $54.13 $47.20 41,613
2016-03-21 $54.07 $54.18 $54.01 $54.12 $47.19 16,396
2016-03-18 $54.12 $54.38 $54.09 $54.11 $47.18 17,048
2016-03-17 $54.02 $54.17 $54.02 $54.07 $47.15 75,468
2016-03-16 $54.05 $54.10 $53.93 $54.10 $47.18 24,510
2016-03-15 $54.04 $54.09 $54.00 $54.06 $47.14 14,731
2016-03-14 $54.06 $54.17 $54.01 $54.10 $47.18 18,108
2016-03-11 $54.01 $54.18 $54.01 $54.04 $47.12 10,597
2016-03-10 $54.18 $54.18 $54.00 $54.05 $47.13 5,933
2016-03-09 $54.13 $54.19 $54.08 $54.10 $47.18 23,296
2016-03-08 $54.18 $54.35 $54.03 $54.19 $47.25 21,594
2016-03-07 $54.03 $54.24 $53.98 $54.08 $47.16 21,396
2016-03-04 $54.20 $54.20 $53.82 $54.01 $47.10 33,333
2016-03-03 $54.17 $54.18 $54.10 $54.15 $47.22 17,803
2016-03-02 $54.09 $54.32 $54.04 $54.10 $47.18 21,454
2016-03-01 $54.29 $54.44 $54.07 $54.20 $47.26 16,327
2016-02-29 $54.37 $54.55 $54.31 $54.38 $47.33 37,041
2016-02-26 $54.45 $54.49 $54.33 $54.33 $47.28 13,537
2016-02-25 $54.39 $54.61 $54.39 $54.52 $47.45 14,222
2016-02-24 $54.46 $54.58 $54.42 $54.56 $47.48 16,865
2016-02-23 $54.61 $54.64 $54.42 $54.57 $47.49 22,867
2016-02-22 $54.45 $54.74 $54.45 $54.58 $47.50 10,407
2016-02-19 $54.57 $54.76 $54.37 $54.75 $47.65 28,136
2016-02-18 $54.78 $54.78 $54.35 $54.66 $47.57 42,825
2016-02-17 $54.72 $54.73 $54.47 $54.63 $47.54 20,224
2016-02-16 $54.77 $54.77 $54.46 $54.65 $47.56 24,551
2016-02-12 $54.62 $54.79 $54.51 $54.60 $47.52 24,866
2016-02-11 $54.83 $54.85 $54.61 $54.72 $47.62 36,545
2016-02-10 $54.55 $54.75 $54.51 $54.51 $47.44 23,730
2016-02-09 $54.65 $54.81 $54.35 $54.48 $47.41 75,227
2016-02-08 $54.62 $54.78 $54.40 $54.55 $47.47 14,090
2016-02-05 $54.38 $54.45 $54.26 $54.36 $47.31 27,919
2016-02-04 $54.36 $54.37 $54.22 $54.37 $47.32 35,947
2016-02-03 $54.38 $54.38 $54.30 $54.37 $47.32 63,435
2016-02-02 $54.26 $54.37 $54.25 $54.25 $47.21 24,104
2016-02-01 $54.30 $54.37 $54.13 $54.18 $47.15 47,880
2016-01-29 $54.54 $54.58 $54.30 $54.38 $47.23 39,539
2016-01-28 $54.59 $54.59 $54.22 $54.38 $47.23 30,566
2016-01-27 $54.48 $54.55 $54.32 $54.34 $47.20 9,669
2016-01-26 $54.19 $54.58 $54.19 $54.33 $47.19 13,029
2016-01-25 $54.23 $54.59 $54.23 $54.26 $47.13 8,204
2016-01-22 $54.25 $54.60 $54.18 $54.32 $47.18 18,315
2016-01-21 $54.32 $54.69 $54.24 $54.42 $47.27 28,374
2016-01-20 $54.40 $54.62 $54.31 $54.51 $47.34 38,781
2016-01-19 $54.39 $54.47 $54.21 $54.36 $47.21 27,653
2016-01-15 $54.52 $54.64 $54.17 $54.26 $47.13 24,483
2016-01-14 $54.19 $54.52 $54.04 $54.37 $47.22 99,648
2016-01-13 $54.38 $54.38 $54.15 $54.21 $47.08 17,661
2016-01-12 $54.16 $54.30 $54.16 $54.23 $47.10 51,779
2016-01-11 $54.40 $54.62 $54.18 $54.18 $47.06 11,123
2016-01-08 $54.38 $54.45 $54.26 $54.45 $47.29 18,499
2016-01-07 $54.45 $54.45 $54.23 $54.28 $47.14 14,205
2016-01-06 $54.05 $54.28 $54.05 $54.19 $47.07 20,737
2016-01-05 $53.84 $54.06 $53.84 $53.95 $46.86 40,958
2016-01-04 $53.92 $54.09 $53.87 $53.87 $46.79 14,196
2015-12-31 $53.80 $54.04 $53.78 $53.97 $46.87 37,562
2015-12-30 $53.69 $53.90 $53.69 $53.79 $46.72 45,929
2015-12-29 $53.89 $54.00 $53.80 $53.87 $46.79 28,542
2015-12-28 $53.89 $54.14 $53.88 $53.92 $46.74 11,540
2015-12-24 $53.85 $53.99 $53.85 $53.87 $46.70 4,445
2015-12-23 $53.90 $53.90 $53.81 $53.90 $46.73 9,387
2015-12-22 $53.86 $53.90 $53.74 $53.80 $46.64 12,025
2015-12-21 $53.88 $53.90 $53.79 $53.89 $46.72 6,933
2015-12-18 $53.75 $53.90 $53.52 $53.90 $46.72 12,376
2015-12-17 $53.83 $53.85 $53.54 $53.78 $46.62 18,078
2015-12-16 $53.89 $53.89 $53.60 $53.67 $46.52 8,822
2015-12-15 $53.76 $53.80 $53.67 $53.74 $46.58 13,076
2015-12-14 $53.88 $53.92 $53.69 $53.73 $46.58 10,267
2015-12-11 $53.85 $53.92 $53.69 $53.78 $46.62 15,038
2015-12-10 $53.52 $53.75 $53.52 $53.71 $46.56 9,892
2015-12-09 $53.53 $53.71 $53.53 $53.63 $46.49 27,939
2015-12-08 $53.67 $53.69 $53.55 $53.65 $46.51 7,386
2015-12-07 $53.81 $53.81 $53.51 $53.54 $46.41 13,565
2015-12-04 $53.67 $53.67 $53.45 $53.57 $46.44 12,095
2015-12-03 $53.79 $53.79 $53.45 $53.52 $46.39 8,306
2015-12-02 $53.70 $53.98 $53.48 $53.69 $46.54 5,654
2015-12-01 $53.54 $53.65 $53.52 $53.64 $46.49 3,115
2015-11-30 $53.94 $53.94 $53.47 $53.55 $46.32 23,292
2015-11-27 $53.53 $53.56 $53.48 $53.56 $46.34 931
2015-11-25 $53.54 $53.55 $53.47 $53.51 $46.30 6,538
2015-11-24 $53.40 $53.76 $53.40 $53.49 $46.28 11,726
2015-11-23 $53.41 $53.50 $53.40 $53.46 $46.25 12,097
2015-11-20 $53.47 $53.50 $53.28 $53.46 $46.25 6,605
2015-11-19 $53.35 $53.48 $53.29 $53.41 $46.21 10,534
2015-11-18 $53.40 $53.46 $53.24 $53.33 $46.14 37,881
2015-11-17 $53.36 $53.41 $53.26 $53.34 $46.15 32,767
2015-11-16 $53.31 $53.41 $53.27 $53.37 $46.17 12,565
2015-11-13 $53.41 $53.41 $53.32 $53.38 $46.18 13,752
2015-11-12 $53.39 $53.39 $53.22 $53.35 $46.16 30,043
2015-11-11 $53.35 $53.55 $53.22 $53.30 $46.11 5,342
2015-11-10 $53.31 $53.35 $53.08 $53.27 $46.09 13,286
2015-11-09 $53.26 $53.31 $53.15 $53.15 $45.99 65,163
2015-11-06 $53.31 $53.31 $53.08 $53.08 $45.92 133,210
2015-11-05 $53.30 $53.50 $53.30 $53.45 $46.24 20,430
2015-11-04 $53.27 $53.51 $53.27 $53.39 $46.19 14,627
2015-11-03 $53.48 $53.49 $53.33 $53.38 $46.18 9,329
2015-11-02 $53.59 $53.59 $53.32 $53.47 $46.26 18,392
2015-10-30 $53.50 $53.64 $53.44 $53.58 $46.26 16,043
2015-10-29 $53.53 $53.59 $53.31 $53.50 $46.20 8,827
2015-10-28 $53.62 $53.62 $53.50 $53.53 $46.22 16,687
2015-10-27 $53.45 $53.67 $53.45 $53.61 $46.29 12,199
2015-10-26 $53.61 $53.61 $53.39 $53.60 $46.28 10,106
2015-10-23 $53.44 $53.56 $53.40 $53.48 $46.18 15,818
2015-10-22 $53.63 $53.63 $53.50 $53.52 $46.21 28,391
2015-10-21 $53.42 $53.65 $53.42 $53.57 $46.26 69,688
2015-10-20 $53.24 $53.50 $53.24 $53.42 $46.13 39,868
2015-10-19 $53.19 $53.55 $53.19 $53.48 $46.18 75,974
2015-10-16 $53.35 $53.48 $53.22 $53.40 $46.11 177,591
2015-10-15 $53.32 $53.48 $53.22 $53.31 $46.03 200,046
2015-10-14 $53.33 $53.59 $53.32 $53.58 $46.26 86,073
2015-10-13 $53.29 $53.42 $53.24 $53.31 $46.03 11,392
2015-10-12 $53.35 $53.39 $53.24 $53.29 $46.02 23,342
2015-10-09 $53.27 $53.38 $53.17 $53.38 $46.09 7,061
2015-10-08 $53.31 $53.34 $53.24 $53.27 $46.00 5,122
2015-10-07 $53.27 $53.37 $53.13 $53.28 $46.01 18,258
2015-10-06 $53.29 $53.36 $53.19 $53.32 $46.04 24,147
2015-10-05 $53.22 $53.35 $53.14 $53.14 $45.89 4,955
2015-10-02 $53.36 $53.40 $53.20 $53.23 $45.96 54,692
2015-10-01 $53.26 $53.34 $53.15 $53.19 $45.93 38,353
2015-09-30 $53.22 $53.30 $53.20 $53.23 $45.96 8,903
2015-09-29 $53.31 $53.46 $53.31 $53.33 $45.96 9,689
2015-09-28 $53.28 $53.37 $53.24 $53.31 $45.95 11,316
2015-09-25 $53.17 $53.26 $53.14 $53.15 $45.81 19,378
2015-09-24 $53.25 $53.25 $53.16 $53.20 $45.85 12,082
2015-09-23 $53.37 $53.37 $53.12 $53.13 $45.79 14,542
2015-09-22 $53.24 $53.24 $53.09 $53.20 $45.85 15,676
2015-09-21 $52.77 $53.28 $52.77 $53.03 $45.71 32,017
2015-09-18 $53.13 $53.13 $52.93 $53.05 $45.72 6,490
2015-09-17 $53.20 $53.20 $52.75 $52.95 $45.63 15,589
2015-09-16 $52.69 $52.91 $52.69 $52.76 $45.47 21,368
2015-09-15 $53.02 $53.02 $52.73 $52.77 $45.48 28,921
2015-09-14 $53.24 $53.24 $52.86 $52.95 $45.63 39,112
2015-09-11 $52.88 $53.00 $52.88 $52.95 $45.63 17,254
2015-09-10 $52.90 $52.95 $52.88 $52.92 $45.61 9,167
2015-09-09 $52.95 $53.00 $52.86 $52.99 $45.67 27,440
2015-09-08 $52.89 $53.15 $52.81 $53.01 $45.69 20,660
2015-09-04 $53.18 $53.20 $53.01 $53.14 $45.79 7,970
2015-09-03 $53.05 $53.11 $52.88 $53.09 $45.76 31,493
2015-09-02 $52.93 $53.01 $52.84 $53.00 $45.67 5,321
2015-09-01 $52.90 $53.10 $52.83 $52.96 $45.64 67,752
2015-08-31 $53.10 $53.10 $52.82 $52.85 $45.55 123,786
2015-08-28 $52.93 $53.13 $52.85 $52.92 $45.53 11,371
2015-08-27 $53.04 $53.10 $52.70 $53.01 $45.60 65,759
2015-08-26 $53.00 $53.03 $52.83 $52.83 $45.45 20,774

PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI) News Headlines

Recent PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI) News
Similar Companies to PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.