PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ) Exchange: NYSE ARCA

Data as of June 25, 2025

$53.64 ($-0.02) -0.03%

PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund.
Daily Information Data
Date June 25, 2025
Open $53.58
Previous Close $53.64
High $53.66
Low $53.58
Adjusted Open $53.58
Previous Adjusted Close $53.64
Adjusted High $53.66
Adjusted Low $53.58

About PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ)

The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities ("Component Securities") of The BofA Merrill Lynch 1-5 Year US Inflation-Linked Treasury Index℠ (the "Underlying Index"). The Fund may invest the remainder of its assets in Fixed Income Instruments that are not Component Securities, but which Pacific Investment Management Company LLC ("PIMCO") believes will help the Fund track its Underlying Index, as well as in cash and investment grade, liquid short-term instruments, forwards or derivatives, such as options, futures contracts or swap agreements, and shares of affiliated bond funds. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The dollar-weighted average portfolio maturity of this Fund will closely correspond to the average maturity of its Underlying Index, which as of September 30, 2014 was 2.97 years.The Underlying Index is an unmanaged index comprised of TIPS (Treasury Inflation Protected Securities) with a maturity of at least 1 year and less than 5 years. TIPS are publicly issued, dollar denominated U.S. Government securities issued by the U.S. Treasury that have principal and interest payments linked to official inflation (as measured by the Consumer Price Index, or CPI). Their payments are supported by the full faith and credit of the United States. The TIPS in the Underlying Index have a minimum $1 billion of outstanding face value, have 1 to 5 years remaining to maturity and have interest and principal payments tied to inflation. Original issue zero coupon bonds can be included in the Underlying Index and the amounts outstanding of qualifying coupon securities are not reduced by any portions that have been stripped. As of September 30, 2014, there were 12 TIPS issues in the Underlying Index. The Underlying Index is capitalization-weighted and the composition of TIPS is updated monthly. Intra-month cash flows are reinvested daily, at the beginning-of-month 1-month LIBID rate, until the end of the month at which point all cash is removed from the Underlying Index. It is not possible to invest directly in the Underlying Index. The Underlying Index does not reflect deductions for fees, expenses or taxes.PIMCO uses an indexing approach in managing the Fund's investments. The Fund employs a representative sampling strategy in seeking to achieve its investment objective. In using this strategy, PIMCO seeks to invest in a combination of Component Securities and other instruments such that the combination effectively provides exposure to the Underlying Index. In using a representative sampling strategy, the Fund may not track its Underlying Index with the same degree of accuracy as a fund that replicates the composition of the Underlying Index. Unlike many investment companies, the Fund does not attempt to outperform the index the Fund tracks. An indexing approach may eliminate the chance that the Fund will substantially outperform its Underlying Index but also may reduce some of the risks of active management. Indexing seeks to achieve lower costs by keeping portfolio turnover low in comparison to actively managed investment companies.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). The "total return" sought by the Fund consists of income earned on the Fund's investments, plus capital appreciation, if any, which generally arises from decreases in real interest rates and in the case of inflation-linked bonds, increased inflation.

Historical Stock Data for PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ)

Date Open High Low Close Adj.Close Volume
2025-06-24 $53.58 $53.66 $53.58 $53.64 $53.64 11,594
2025-06-23 $53.64 $53.76 $53.64 $53.66 $53.66 26,219
2025-06-20 $53.51 $53.62 $53.51 $53.61 $53.61 27,086
2025-06-18 $53.52 $53.54 $53.50 $53.53 $53.53 22,866
2025-06-17 $53.38 $53.49 $53.37 $53.48 $53.48 15,858
2025-06-16 $53.38 $53.42 $53.36 $53.38 $53.38 31,645
2025-06-13 $53.36 $53.41 $53.33 $53.38 $53.38 38,087
2025-06-12 $53.39 $53.39 $53.36 $53.37 $53.37 21,029
2025-06-11 $53.28 $53.33 $53.26 $53.32 $53.32 49,674
2025-06-10 $53.32 $53.34 $53.28 $53.29 $53.29 16,081
2025-06-09 $53.28 $53.34 $53.28 $53.31 $53.31 15,566
2025-06-06 $53.31 $53.32 $53.25 $53.27 $53.27 30,157
2025-06-05 $53.47 $53.50 $53.38 $53.40 $53.40 38,896
2025-06-04 $53.46 $53.50 $53.45 $53.46 $53.46 199,189
2025-06-03 $53.46 $53.49 $53.40 $53.42 $53.42 52,435
2025-06-02 $53.51 $53.51 $53.44 $53.47 $53.47 39,149
2025-05-30 $53.62 $53.69 $53.60 $53.65 $53.50 139,815
2025-05-29 $53.51 $53.59 $53.51 $53.58 $53.43 183,511
2025-05-28 $53.56 $53.57 $53.52 $53.53 $53.38 40,248
2025-05-27 $53.59 $53.60 $53.56 $53.60 $53.45 15,123
2025-05-23 $53.58 $53.60 $53.50 $53.59 $53.44 52,768
2025-05-22 $53.50 $53.54 $53.45 $53.53 $53.38 29,954
2025-05-21 $53.52 $53.52 $53.45 $53.48 $53.48 124,502
2025-05-20 $53.51 $53.55 $53.50 $53.55 $53.55 20,922
2025-05-19 $53.45 $53.53 $53.45 $53.52 $53.52 29,111
2025-05-16 $53.49 $53.52 $53.48 $53.49 $53.49 24,114
2025-05-15 $53.40 $53.47 $53.40 $53.46 $53.46 24,490
2025-05-14 $53.38 $53.38 $53.33 $53.38 $53.38 19,707
2025-05-13 $53.32 $53.36 $53.30 $53.33 $53.33 31,603
2025-05-12 $53.39 $53.42 $53.28 $53.28 $53.28 34,335
2025-05-09 $53.66 $53.73 $53.62 $53.66 $53.66 153,880
2025-05-08 $53.71 $53.71 $53.59 $53.62 $53.62 40,681
2025-05-07 $53.69 $53.73 $53.67 $53.67 $53.67 38,660
2025-05-06 $53.64 $53.68 $53.62 $53.67 $53.67 37,628
2025-05-05 $53.59 $53.64 $53.51 $53.58 $53.58 69,554
2025-05-02 $53.73 $53.73 $53.56 $53.58 $53.58 113,915
2025-05-01 $53.94 $53.94 $53.76 $53.82 $53.82 40,597
2025-04-30 $54.11 $54.27 $54.09 $54.27 $54.01 34,843
2025-04-29 $54.02 $54.10 $54.02 $54.07 $53.81 43,422
2025-04-28 $53.96 $54.06 $53.96 $54.05 $53.79 16,700
2025-04-25 $53.92 $53.93 $53.89 $53.92 $53.66 18,121
2025-04-24 $53.81 $53.88 $53.79 $53.88 $53.62 13,583
2025-04-23 $53.79 $53.81 $53.66 $53.71 $53.45 23,521
2025-04-22 $53.66 $53.72 $53.66 $53.70 $53.44 47,037
2025-04-21 $53.74 $53.78 $53.60 $53.62 $53.36 48,309
2025-04-17 $53.65 $53.70 $53.65 $53.66 $53.40 57,639
2025-04-16 $53.53 $53.55 $53.50 $53.54 $53.28 112,122
2025-04-15 $53.51 $53.55 $53.45 $53.46 $53.20 34,605
2025-04-14 $53.48 $53.54 $53.43 $53.48 $53.22 107,527
2025-04-11 $53.13 $53.38 $52.98 $53.38 $53.12 181,712
2025-04-10 $53.62 $53.64 $53.38 $53.39 $53.13 155,671
2025-04-09 $53.51 $53.76 $53.42 $53.55 $53.29 127,709
2025-04-08 $53.61 $53.80 $53.61 $53.80 $53.54 283,831
2025-04-07 $53.80 $53.81 $53.53 $53.54 $53.28 97,323
2025-04-04 $54.06 $54.07 $53.78 $53.85 $53.85 87,916
2025-04-03 $54.01 $54.10 $53.96 $53.98 $53.98 122,090
2025-04-02 $53.76 $53.76 $53.59 $53.63 $53.63 117,652
2025-04-01 $53.67 $53.75 $53.66 $53.68 $53.68 46,024
2025-03-31 $54.04 $54.08 $54.00 $54.02 $54.02 416,138
2025-03-28 $53.89 $53.97 $53.87 $53.96 $53.96 84,749
2025-03-27 $53.75 $53.81 $53.75 $53.81 $53.81 59,089
2025-03-26 $53.66 $53.70 $53.66 $53.68 $53.68 57,758
2025-03-25 $53.61 $53.68 $53.61 $53.68 $53.68 12,591
2025-03-24 $53.65 $53.65 $53.59 $53.61 $53.61 50,523
2025-03-21 $53.71 $53.71 $53.64 $53.64 $53.64 221,974
2025-03-20 $53.62 $53.64 $53.59 $53.63 $53.63 161,673
2025-03-19 $53.40 $53.57 $53.37 $53.57 $53.57 76,929
2025-03-18 $53.40 $53.45 $53.40 $53.43 $53.43 119,969
2025-03-17 $53.39 $53.45 $53.38 $53.39 $53.39 26,551
2025-03-14 $53.47 $53.48 $53.40 $53.41 $53.41 18,155
2025-03-13 $53.46 $53.56 $53.43 $53.49 $53.49 99,688
2025-03-12 $53.46 $53.52 $53.44 $53.47 $53.47 71,690
2025-03-11 $53.51 $53.59 $53.47 $53.50 $53.50 94,968
2025-03-10 $53.46 $53.54 $53.46 $53.51 $53.51 44,583
2025-03-07 $53.49 $53.49 $53.35 $53.38 $53.38 145,504
2025-03-06 $53.44 $53.44 $53.29 $53.36 $53.36 24,642
2025-03-05 $53.54 $53.54 $53.39 $53.39 $53.39 27,669
2025-03-04 $53.62 $53.69 $53.53 $53.56 $53.56 50,910
2025-03-03 $53.44 $53.59 $53.44 $53.59 $53.59 38,327
2025-02-28 $53.44 $53.54 $53.43 $53.54 $53.52 70,678
2025-02-27 $53.29 $53.36 $53.29 $53.36 $53.34 52,241
2025-02-26 $53.26 $53.31 $53.26 $53.30 $53.28 25,924
2025-02-25 $53.29 $53.30 $53.27 $53.27 $53.25 27,252
2025-02-24 $53.12 $53.19 $53.12 $53.19 $53.17 30,247
2025-02-21 $53.08 $53.16 $53.08 $53.13 $53.11 16,269
2025-02-20 $53.07 $53.10 $53.07 $53.09 $53.07 31,343
2025-02-19 $53.00 $53.04 $53.00 $53.04 $53.02 16,509
2025-02-18 $52.96 $52.99 $52.96 $52.96 $52.94 23,974
2025-02-14 $53.03 $53.04 $53.00 $53.01 $52.99 18,939
2025-02-13 $52.92 $52.96 $52.92 $52.94 $52.92 61,167
2025-02-12 $52.89 $52.91 $52.83 $52.83 $52.81 41,731
2025-02-11 $52.94 $52.96 $52.92 $52.94 $52.92 58,003
2025-02-10 $52.94 $52.96 $52.92 $52.93 $52.91 86,332
2025-02-07 $52.87 $52.92 $52.85 $52.88 $52.88 20,646
2025-02-06 $52.97 $52.99 $52.92 $52.92 $52.92 243,440
2025-02-05 $52.98 $53.03 $52.97 $52.99 $52.99 25,820
2025-02-04 $52.80 $52.95 $52.80 $52.95 $52.95 129,219
2025-02-03 $52.21 $53.03 $52.21 $52.90 $52.90 56,884
2025-01-31 $52.78 $52.83 $52.77 $52.83 $52.83 17,953
2025-01-30 $52.78 $52.79 $52.74 $52.77 $52.77 27,116
2025-01-29 $52.77 $52.78 $52.67 $52.74 $52.74 27,574
2025-01-28 $52.72 $52.77 $52.71 $52.76 $52.76 14,925
2025-01-27 $52.74 $52.75 $52.70 $52.73 $52.73 11,304
2025-01-24 $52.58 $52.65 $52.58 $52.64 $52.64 28,012
2025-01-23 $52.50 $52.61 $52.50 $52.61 $52.61 28,119
2025-01-22 $52.60 $52.60 $52.49 $52.55 $52.55 319,916
2025-01-21 $52.61 $52.61 $52.56 $52.57 $52.57 36,030
2025-01-17 $52.65 $52.65 $52.62 $52.63 $52.63 29,745
2025-01-16 $52.56 $52.67 $52.56 $52.64 $52.64 21,477
2025-01-15 $52.56 $52.58 $52.54 $52.58 $52.58 27,225
2025-01-14 $52.37 $52.40 $52.36 $52.40 $52.40 266,259
2025-01-13 $52.33 $52.36 $52.31 $52.34 $52.34 112,907
2025-01-10 $52.36 $52.39 $52.29 $52.31 $52.31 123,998
2025-01-08 $52.37 $52.40 $52.35 $52.40 $52.40 24,981
2025-01-07 $52.31 $52.34 $52.29 $52.31 $52.31 22,337
2025-01-06 $52.28 $52.33 $52.28 $52.31 $52.31 81,512
2025-01-03 $52.38 $52.45 $52.29 $52.29 $52.29 32,593
2025-01-02 $52.35 $52.38 $52.33 $52.35 $52.35 166,482
2024-12-31 $52.32 $52.35 $52.28 $52.30 $52.30 36,318
2024-12-30 $52.35 $52.38 $52.32 $52.35 $52.28 55,567
2024-12-27 $52.29 $52.30 $52.24 $52.24 $52.24 41,276
2024-12-26 $52.22 $52.30 $52.22 $52.28 $52.28 27,960
2024-12-24 $52.23 $52.27 $52.22 $52.27 $52.27 24,768
2024-12-23 $52.23 $52.24 $52.21 $52.23 $52.23 66,161
2024-12-20 $52.26 $52.30 $52.24 $52.25 $52.25 43,039
2024-12-19 $52.27 $52.30 $52.12 $52.19 $52.19 28,600
2024-12-18 $52.45 $52.49 $52.23 $52.23 $52.23 26,747
2024-12-17 $52.41 $52.44 $52.41 $52.42 $52.42 27,621
2024-12-16 $52.49 $52.50 $52.45 $52.45 $52.45 18,138
2024-12-13 $52.54 $52.55 $52.47 $52.49 $52.49 28,696
2024-12-12 $52.58 $52.60 $52.54 $52.55 $52.55 93,771
2024-12-11 $52.63 $52.63 $52.57 $52.59 $52.59 28,457
2024-12-10 $52.55 $52.59 $52.54 $52.58 $52.58 23,801
2024-12-09 $52.59 $52.60 $52.58 $52.58 $52.58 48,354
2024-12-06 $52.66 $52.67 $52.60 $52.61 $52.61 15,501
2024-12-05 $52.55 $52.59 $52.55 $52.58 $52.58 20,622
2024-12-04 $52.54 $52.63 $52.54 $52.62 $52.62 55,133
2024-12-03 $52.55 $52.58 $52.53 $52.55 $52.55 19,977
2024-12-02 $52.47 $52.53 $52.47 $52.49 $52.49 82,256
2024-11-29 $52.68 $52.68 $52.58 $52.61 $52.61 22,424
2024-11-27 $52.56 $52.58 $52.54 $52.55 $52.55 32,225
2024-11-26 $52.53 $52.53 $52.46 $52.48 $52.48 45,272
2024-11-25 $52.52 $52.52 $52.47 $52.50 $52.50 38,123
2024-11-22 $52.42 $52.47 $52.42 $52.42 $52.42 24,034
2024-11-21 $52.47 $52.51 $52.42 $52.43 $52.43 51,565
2024-11-20 $52.45 $52.53 $52.45 $52.47 $52.47 88,737
2024-11-19 $52.45 $52.49 $52.45 $52.46 $52.46 28,316
2024-11-18 $52.38 $52.43 $52.37 $52.40 $52.40 41,885
2024-11-15 $52.26 $52.38 $52.26 $52.35 $52.35 37,704
2024-11-14 $52.37 $52.43 $52.28 $52.40 $52.40 570,040
2024-11-13 $52.40 $52.40 $52.32 $52.34 $52.34 16,798
2024-11-12 $52.37 $52.40 $52.30 $52.33 $52.33 141,963
2024-11-11 $52.44 $52.44 $52.37 $52.40 $52.40 49,680
2024-11-08 $52.51 $52.53 $52.48 $52.49 $52.49 17,636
2024-11-07 $52.45 $52.52 $52.43 $52.50 $52.50 18,225
2024-11-06 $52.27 $52.44 $52.27 $52.41 $52.41 20,442
2024-11-05 $52.28 $52.32 $52.23 $52.29 $52.29 14,678
2024-11-04 $52.39 $52.39 $52.28 $52.32 $52.32 16,118
2024-11-01 $52.45 $52.48 $52.28 $52.29 $52.29 37,456
2024-10-31 $52.42 $52.44 $52.34 $52.42 $52.38 117,252
2024-10-30 $52.45 $52.45 $52.39 $52.42 $52.38 36,995
2024-10-29 $52.32 $52.42 $52.31 $52.42 $52.38 12,691
2024-10-28 $52.39 $52.40 $52.32 $52.36 $52.32 35,539
2024-10-25 $52.50 $52.51 $52.43 $52.44 $52.39 15,591
2024-10-24 $52.49 $52.54 $52.47 $52.47 $52.43 27,675
2024-10-23 $52.48 $52.50 $52.45 $52.46 $52.42 21,158
2024-10-22 $52.56 $52.56 $52.53 $52.55 $52.51 19,458
2024-10-21 $52.61 $52.62 $52.52 $52.52 $52.48 12,825
2024-10-18 $52.67 $52.68 $52.65 $52.65 $52.65 29,300
2024-10-17 $52.60 $52.62 $52.59 $52.61 $52.61 149,184
2024-10-16 $52.67 $52.68 $52.65 $52.66 $52.66 100,061
2024-10-15 $52.65 $52.69 $52.64 $52.65 $52.65 89,987
2024-10-14 $52.57 $52.89 $52.56 $52.66 $52.66 90,732
2024-10-11 $52.67 $52.75 $52.67 $52.71 $52.71 13,464
2024-10-10 $52.60 $52.67 $52.58 $52.65 $52.65 52,481
2024-10-09 $52.51 $52.54 $52.49 $52.54 $52.54 22,877
2024-10-08 $52.54 $52.58 $52.51 $52.57 $52.57 52,817
2024-10-07 $52.50 $52.57 $52.50 $52.56 $52.56 78,760
2024-10-04 $52.64 $52.66 $52.55 $52.55 $52.55 25,299
2024-10-03 $52.81 $52.85 $52.79 $52.80 $52.80 13,143
2024-10-02 $52.83 $52.88 $52.83 $52.88 $52.88 42,464
2024-10-01 $52.81 $52.92 $52.81 $52.87 $52.87 24,120
2024-09-30 $52.85 $52.88 $52.79 $52.82 $52.77 25,018
2024-09-27 $52.83 $52.90 $52.83 $52.88 $52.83 33,862
2024-09-26 $52.85 $52.85 $52.79 $52.79 $52.79 15,433
2024-09-25 $52.92 $52.92 $52.88 $52.88 $52.88 15,129
2024-09-24 $52.89 $52.97 $52.86 $52.96 $52.96 30,257
2024-09-23 $52.81 $52.87 $52.79 $52.85 $52.85 15,047
2024-09-20 $52.82 $52.87 $52.77 $52.86 $52.86 20,185
2024-09-19 $52.74 $52.84 $52.74 $52.84 $52.84 24,076
2024-09-18 $52.73 $52.85 $52.71 $52.72 $52.72 24,808
2024-09-17 $52.75 $52.79 $52.75 $52.78 $52.78 18,603
2024-09-16 $52.76 $52.80 $52.75 $52.79 $52.79 17,739
2024-09-13 $52.74 $52.74 $52.71 $52.73 $52.73 71,876
2024-09-12 $52.56 $52.61 $52.55 $52.59 $52.59 60,279
2024-09-11 $52.53 $52.62 $52.53 $52.57 $52.57 34,049
2024-09-10 $52.45 $52.53 $52.45 $52.52 $52.52 25,997
2024-09-09 $52.44 $52.48 $52.42 $52.46 $52.46 15,464
2024-09-06 $52.45 $52.49 $52.39 $52.42 $52.42 26,939
2024-09-05 $52.39 $52.39 $52.33 $52.34 $52.34 48,207
2024-09-04 $52.27 $52.35 $52.25 $52.34 $52.34 34,408
2024-09-03 $52.30 $52.33 $52.27 $52.28 $52.28 51,007
2024-08-30 $52.31 $52.33 $52.26 $52.26 $52.25 21,110
2024-08-29 $52.34 $52.35 $52.32 $52.34 $52.32 18,833
2024-08-28 $52.36 $52.37 $52.35 $52.36 $52.34 46,042
2024-08-27 $52.33 $52.37 $52.32 $52.35 $52.34 164,071
2024-08-26 $52.38 $52.41 $52.35 $52.35 $52.33 29,657
2024-08-23 $52.17 $52.34 $51.97 $52.33 $52.31 54,633
2024-08-22 $52.15 $52.15 $52.08 $52.12 $52.11 12,538
2024-08-21 $52.18 $52.23 $52.14 $52.21 $52.20 25,974
2024-08-20 $52.11 $52.15 $52.10 $52.15 $52.15 30,773
2024-08-19 $52.07 $52.09 $52.03 $52.05 $52.05 19,964
2024-08-16 $52.10 $52.10 $52.05 $52.06 $52.06 68,507
2024-08-15 $51.95 $52.09 $51.95 $52.05 $52.05 32,100
2024-08-14 $52.14 $52.21 $52.14 $52.15 $52.15 108,815
2024-08-13 $52.16 $52.18 $52.14 $52.17 $52.17 29,492
2024-08-12 $52.00 $52.12 $52.00 $52.12 $52.12 23,779
2024-08-09 $52.04 $52.04 $51.99 $52.02 $52.02 32,073
2024-08-08 $51.94 $51.98 $51.92 $51.97 $51.97 70,272
2024-08-07 $52.03 $52.05 $52.00 $52.01 $52.01 24,297
2024-08-06 $52.07 $52.09 $52.03 $52.04 $52.04 37,804
2024-08-05 $52.15 $52.19 $52.05 $52.18 $52.18 43,556
2024-08-02 $52.10 $52.16 $52.04 $52.12 $52.12 115,273
2024-08-01 $51.98 $52.04 $51.97 $52.01 $52.01 86,469
2024-07-31 $51.92 $52.01 $51.85 $52.00 $51.94 40,364
2024-07-30 $51.85 $51.86 $51.81 $51.82 $51.76 44,071
2024-07-29 $51.84 $51.84 $51.79 $51.83 $51.77 17,842
2024-07-26 $51.82 $51.83 $51.79 $51.79 $51.73 45,650
2024-07-25 $51.74 $51.76 $51.71 $51.72 $51.66 28,804
2024-07-24 $51.76 $51.80 $51.72 $51.78 $51.72 90,474
2024-07-23 $51.71 $51.75 $51.70 $51.70 $51.64 22,113
2024-07-22 $51.69 $51.70 $51.65 $51.70 $51.64 30,441
2024-07-19 $51.76 $51.77 $51.72 $51.74 $51.68 14,061
2024-07-18 $51.80 $51.84 $51.80 $51.81 $51.75 30,662
2024-07-17 $51.80 $51.85 $51.79 $51.83 $51.77 21,113
2024-07-16 $51.80 $51.83 $51.78 $51.82 $51.76 23,647
2024-07-15 $51.78 $51.81 $51.77 $51.80 $51.74 32,295
2024-07-12 $51.74 $51.75 $51.71 $51.74 $51.68 18,921
2024-07-11 $51.72 $51.75 $51.70 $51.72 $51.66 34,242
2024-07-10 $51.65 $51.67 $51.64 $51.65 $51.59 24,928
2024-07-09 $51.65 $51.67 $51.61 $51.64 $51.58 26,738
2024-07-08 $51.64 $51.68 $51.64 $51.64 $51.58 25,815
2024-07-05 $51.65 $51.70 $51.62 $51.66 $51.60 27,030
2024-07-03 $51.49 $51.58 $51.49 $51.54 $51.48 18,331
2024-07-02 $51.52 $51.52 $51.47 $51.47 $51.41 17,296
2024-07-01 $51.41 $51.45 $51.41 $51.45 $51.39 49,103
2024-06-28 $51.72 $51.72 $51.64 $51.64 $51.42 413,547
2024-06-27 $51.61 $51.64 $51.61 $51.64 $51.42 57,771
2024-06-26 $51.53 $51.57 $51.52 $51.56 $51.34 24,303
2024-06-25 $51.59 $51.59 $51.56 $51.59 $51.37 24,790
2024-06-24 $51.59 $51.59 $51.55 $51.58 $51.36 20,672
2024-06-21 $51.65 $51.66 $51.57 $51.58 $51.36 17,740
2024-06-20 $51.50 $51.59 $51.50 $51.58 $51.36 40,527
2024-06-18 $51.51 $51.57 $51.51 $51.57 $51.35 53,339
2024-06-17 $51.43 $51.45 $51.42 $51.45 $51.23 23,127
2024-06-14 $51.48 $51.48 $51.43 $51.45 $51.45 49,436
2024-06-13 $51.44 $51.50 $51.43 $51.46 $51.46 36,069
2024-06-12 $51.48 $51.49 $51.35 $51.36 $51.36 45,357
2024-06-11 $51.32 $51.38 $51.31 $51.35 $51.35 13,817
2024-06-10 $51.30 $51.32 $51.30 $51.31 $51.31 13,521
2024-06-07 $51.35 $51.45 $51.31 $51.45 $51.45 14,679
2024-06-06 $51.47 $51.52 $51.47 $51.51 $51.51 30,603
2024-06-05 $51.47 $51.52 $51.41 $51.52 $51.52 18,995
2024-06-04 $51.44 $51.45 $51.41 $51.45 $51.45 16,909
2024-06-03 $51.34 $51.41 $51.34 $51.40 $51.40 23,945
2024-05-31 $51.59 $51.64 $51.58 $51.64 $51.64 245,494
2024-05-30 $51.51 $51.54 $51.51 $51.54 $51.54 23,205
2024-05-29 $51.48 $51.48 $51.41 $51.45 $51.45 36,662
2024-05-28 $51.55 $51.57 $51.47 $51.49 $51.49 33,444
2024-05-24 $51.45 $51.51 $51.45 $51.50 $51.50 22,766
2024-05-23 $51.56 $51.57 $51.46 $51.47 $51.47 78,191
2024-05-22 $51.54 $51.57 $51.52 $51.54 $51.54 106,943
2024-05-21 $51.56 $51.59 $51.56 $51.58 $51.58 215,082
2024-05-20 $51.49 $51.53 $51.49 $51.52 $51.52 79,501
2024-05-17 $51.54 $51.55 $51.51 $51.52 $51.52 75,000
2024-05-16 $51.55 $51.55 $51.51 $51.52 $51.52 59,872
2024-05-15 $51.51 $51.56 $51.49 $51.55 $51.55 31,415
2024-05-14 $51.40 $51.44 $51.40 $51.44 $51.44 31,251
2024-05-13 $51.42 $51.44 $51.38 $51.39 $51.39 33,312
2024-05-10 $51.43 $51.44 $51.37 $51.39 $51.39 106,870
2024-05-09 $51.37 $51.44 $51.37 $51.44 $51.44 199,970
2024-05-08 $51.29 $51.34 $51.29 $51.33 $51.33 140,737
2024-05-07 $51.37 $51.39 $51.32 $51.33 $51.33 56,770
2024-05-06 $51.38 $51.38 $51.35 $51.35 $51.35 28,908
2024-05-03 $51.42 $51.42 $51.35 $51.37 $51.37 24,024
2024-05-02 $51.18 $51.27 $51.17 $51.27 $51.27 23,434
2024-05-01 $51.12 $51.20 $51.04 $51.14 $51.14 113,318
2024-04-30 $51.28 $51.29 $51.23 $51.24 $51.09 151,679
2024-04-29 $51.31 $51.36 $51.31 $51.32 $51.17 93,988
2024-04-26 $51.28 $51.33 $51.28 $51.30 $51.15 84,552
2024-04-25 $51.21 $51.25 $51.21 $51.25 $51.10 29,752
2024-04-24 $51.31 $51.31 $51.27 $51.30 $51.15 56,878
2024-04-23 $51.27 $51.36 $51.26 $51.31 $51.16 48,395
2024-04-22 $51.27 $51.30 $51.26 $51.29 $51.14 24,255
2024-04-19 $51.26 $51.31 $51.26 $51.28 $51.13 62,640
2024-04-18 $51.28 $51.28 $51.21 $51.25 $51.10 146,409
2024-04-17 $51.23 $51.30 $51.23 $51.26 $51.11 63,393
2024-04-16 $51.23 $51.26 $51.21 $51.22 $51.07 22,447
2024-04-15 $51.20 $51.28 $51.18 $51.28 $51.13 222,088
2024-04-12 $51.31 $51.37 $51.29 $51.29 $51.14 78,903
2024-04-11 $51.23 $51.25 $51.17 $51.20 $51.05 155,570
2024-04-10 $51.27 $51.29 $51.18 $51.19 $51.04 136,184
2024-04-09 $51.40 $51.44 $51.40 $51.40 $51.25 66,039
2024-04-08 $51.35 $51.38 $51.33 $51.34 $51.19 46,482
2024-04-05 $51.40 $51.44 $51.39 $51.40 $51.24 82,843
2024-04-04 $51.40 $51.47 $51.35 $51.47 $51.32 120,927
2024-04-03 $51.28 $51.36 $51.26 $51.36 $51.21 57,025
2024-04-02 $51.27 $51.33 $51.25 $51.33 $51.18 40,244
2024-04-01 $51.36 $51.38 $51.26 $51.26 $51.11 132,049
2024-03-28 $51.47 $51.53 $51.47 $51.50 $51.25 27,996
2024-03-27 $51.49 $51.53 $51.49 $51.53 $51.27 45,437
2024-03-26 $51.46 $51.48 $51.45 $51.45 $51.20 49,570
2024-03-25 $51.53 $51.53 $51.46 $51.48 $51.48 17,283
2024-03-22 $51.56 $51.56 $51.51 $51.52 $51.52 113,635
2024-03-21 $51.49 $51.50 $51.45 $51.45 $51.45 39,601
2024-03-20 $51.30 $51.42 $51.29 $51.42 $51.42 63,417
2024-03-19 $51.26 $51.31 $51.26 $51.28 $51.28 44,760
2024-03-18 $51.22 $51.24 $51.20 $51.22 $51.22 54,011
2024-03-15 $51.22 $51.27 $51.21 $51.21 $51.21 107,892
2024-03-14 $51.31 $51.32 $51.24 $51.26 $51.26 69,625
2024-03-13 $51.39 $51.41 $51.34 $51.35 $51.35 255,383
2024-03-12 $51.40 $51.42 $51.36 $51.37 $51.37 83,145
2024-03-11 $51.45 $51.46 $51.40 $51.41 $51.41 31,296
2024-03-08 $51.52 $51.53 $51.46 $51.46 $51.46 127,718
2024-03-07 $51.43 $51.45 $51.41 $51.44 $51.44 102,195
2024-03-06 $51.43 $51.50 $51.39 $51.39 $51.39 83,869
2024-03-05 $51.36 $51.41 $51.36 $51.39 $51.39 59,513
2024-03-04 $51.33 $51.36 $51.30 $51.33 $51.33 54,555
2024-03-01 $51.24 $51.38 $51.21 $51.36 $51.36 198,995
2024-02-29 $51.18 $51.25 $51.18 $51.24 $51.24 38,610
2024-02-28 $51.11 $51.16 $51.11 $51.16 $51.16 34,522
2024-02-27 $51.07 $51.10 $51.05 $51.07 $51.07 109,534
2024-02-26 $50.97 $51.08 $50.97 $51.08 $51.08 24,723
2024-02-23 $51.02 $51.08 $51.02 $51.06 $51.06 31,340
2024-02-22 $51.05 $51.09 $51.01 $51.03 $51.03 173,287
2024-02-21 $51.16 $51.16 $51.05 $51.09 $51.09 48,772
2024-02-20 $51.13 $51.15 $51.12 $51.13 $51.13 56,473
2024-02-16 $51.04 $51.09 $51.03 $51.09 $51.09 24,199
2024-02-15 $51.16 $51.16 $51.13 $51.13 $51.13 37,753
2024-02-14 $51.04 $51.11 $51.04 $51.06 $51.06 40,855
2024-02-13 $51.01 $51.03 $50.95 $50.95 $50.95 55,636
2024-02-12 $51.11 $51.12 $51.08 $51.10 $51.10 23,988
2024-02-09 $51.09 $51.12 $51.08 $51.09 $51.09 25,560
2024-02-08 $51.11 $51.13 $51.11 $51.13 $51.13 13,895
2024-02-07 $51.13 $51.19 $51.12 $51.12 $51.12 26,036
2024-02-06 $51.08 $51.18 $51.08 $51.16 $51.16 57,351
2024-02-05 $51.07 $51.08 $51.01 $51.04 $51.04 42,556
2024-02-02 $51.18 $51.19 $51.09 $51.12 $51.12 70,200
2024-02-01 $51.46 $51.53 $51.39 $51.39 $51.39 26,183
2024-01-31 $51.35 $51.43 $51.31 $51.42 $51.42 58,246
2024-01-30 $51.32 $51.34 $51.24 $51.27 $51.27 40,510
2024-01-29 $51.29 $51.32 $51.27 $51.32 $51.32 26,643
2024-01-26 $51.24 $51.24 $51.21 $51.22 $51.22 23,682
2024-01-25 $51.22 $51.26 $51.16 $51.25 $51.25 77,834
2024-01-24 $51.18 $51.19 $51.12 $51.12 $51.12 37,880
2024-01-23 $51.14 $51.18 $51.13 $51.18 $51.18 31,959
2024-01-22 $51.20 $51.24 $51.20 $51.21 $51.21 57,565
2024-01-19 $51.20 $51.20 $51.16 $51.19 $51.19 33,321
2024-01-18 $51.20 $51.24 $51.14 $51.22 $51.22 42,961
2024-01-17 $51.15 $51.20 $51.14 $51.19 $51.19 73,305
2024-01-16 $51.32 $51.38 $51.26 $51.29 $51.29 50,158
2024-01-12 $51.36 $51.43 $51.36 $51.40 $51.40 28,871
2024-01-11 $51.17 $51.27 $51.17 $51.27 $51.27 42,738
2024-01-10 $51.14 $51.14 $51.05 $51.08 $51.08 202,590
2024-01-09 $51.08 $51.12 $51.08 $51.08 $51.08 35,936
2024-01-08 $51.03 $51.15 $51.03 $51.11 $51.11 113,924
2024-01-05 $51.05 $51.16 $51.04 $51.06 $51.06 24,517
2024-01-04 $51.10 $51.13 $51.08 $51.11 $51.11 79,485
2024-01-03 $51.08 $51.19 $51.08 $51.19 $51.19 66,053
2024-01-02 $51.10 $51.15 $51.10 $51.14 $51.14 66,794
2023-12-29 $51.12 $51.22 $51.11 $51.15 $51.15 111,239
2023-12-28 $51.21 $51.24 $51.15 $51.17 $51.17 178,041
2023-12-27 $51.19 $51.27 $51.19 $51.24 $51.24 83,107
2023-12-26 $51.14 $51.19 $51.14 $51.17 $51.17 29,556
2023-12-22 $51.26 $51.26 $51.09 $51.15 $51.15 48,273
2023-12-21 $51.22 $51.25 $51.16 $51.20 $51.20 86,073
2023-12-20 $51.16 $51.20 $51.11 $51.18 $51.18 101,866
2023-12-19 $51.14 $51.15 $51.07 $51.11 $51.11 116,226
2023-12-18 $51.12 $51.14 $51.09 $51.10 $51.10 44,924
2023-12-15 $51.09 $51.14 $51.09 $51.14 $51.14 80,290
2023-12-14 $51.13 $51.24 $51.13 $51.20 $51.20 294,086
2023-12-13 $50.57 $50.94 $50.55 $50.93 $50.93 157,119
2023-12-12 $50.53 $50.56 $50.49 $50.54 $50.54 122,300
2023-12-11 $50.52 $50.56 $50.48 $50.55 $50.55 75,327
2023-12-08 $50.54 $50.59 $50.51 $50.59 $50.59 191,956
2023-12-07 $50.66 $50.69 $50.63 $50.66 $50.66 122,572
2023-12-06 $50.67 $50.67 $50.60 $50.66 $50.66 59,320
2023-12-05 $50.65 $50.74 $50.65 $50.68 $50.68 82,227
2023-12-04 $50.63 $50.67 $50.60 $50.65 $50.65 45,012
2023-12-01 $50.55 $50.75 $50.55 $50.74 $50.74 41,180
2023-11-30 $50.71 $50.71 $50.63 $50.63 $50.54 45,117
2023-11-29 $50.72 $50.74 $50.68 $50.70 $50.61 16,069
2023-11-28 $50.43 $50.63 $50.43 $50.62 $50.53 83,655
2023-11-27 $50.41 $50.46 $50.40 $50.46 $50.37 48,165
2023-11-24 $50.43 $50.43 $50.39 $50.39 $50.31 15,737
2023-11-22 $50.44 $50.49 $50.38 $50.49 $50.40 125,040
2023-11-21 $50.48 $50.51 $50.43 $50.47 $50.38 103,187
2023-11-20 $50.41 $50.49 $50.41 $50.48 $50.48 45,737
2023-11-17 $50.42 $50.43 $50.38 $50.43 $50.43 62,751
2023-11-16 $50.37 $50.42 $50.37 $50.40 $50.40 59,028
2023-11-15 $50.31 $50.33 $50.27 $50.33 $50.33 51,259
2023-11-14 $50.40 $50.45 $50.40 $50.45 $50.45 33,526
2023-11-13 $50.12 $50.22 $50.12 $50.22 $50.22 39,731
2023-11-10 $50.24 $50.25 $50.16 $50.18 $50.18 65,407
2023-11-09 $50.32 $50.34 $50.18 $50.20 $50.20 104,475
2023-11-08 $50.32 $50.35 $50.32 $50.35 $50.35 138,722
2023-11-07 $50.33 $50.39 $50.28 $50.39 $50.39 78,842
2023-11-06 $50.40 $50.40 $50.33 $50.37 $50.37 98,126
2023-11-03 $50.46 $50.48 $50.39 $50.45 $50.45 36,308
2023-11-02 $50.34 $50.34 $50.24 $50.25 $50.25 43,648
2023-11-01 $50.06 $50.27 $50.06 $50.26 $50.26 62,127
2023-10-31 $50.30 $50.30 $50.23 $50.25 $50.09 47,394
2023-10-30 $50.24 $50.31 $50.24 $50.31 $50.15 76,696
2023-10-27 $50.27 $50.34 $50.25 $50.32 $50.16 129,302
2023-10-26 $50.16 $50.27 $50.16 $50.27 $50.11 66,090
2023-10-25 $50.13 $50.16 $50.10 $50.15 $49.99 73,029
2023-10-24 $50.16 $50.19 $50.12 $50.18 $50.02 51,179
2023-10-23 $50.15 $50.21 $50.13 $50.21 $50.05 39,509
2023-10-20 $50.25 $50.26 $50.22 $50.26 $50.10 45,166
2023-10-19 $50.02 $50.20 $50.02 $50.17 $50.01 80,323
2023-10-18 $50.11 $50.15 $50.05 $50.05 $49.89 43,244
2023-10-17 $50.13 $50.15 $50.07 $50.07 $49.91 47,657
2023-10-16 $50.22 $50.25 $50.21 $50.25 $50.09 66,405
2023-10-13 $50.26 $50.28 $50.23 $50.25 $50.09 72,156
2023-10-12 $50.12 $50.14 $50.05 $50.10 $49.93 63,009
2023-10-11 $50.12 $50.14 $49.98 $50.14 $49.98 32,719
2023-10-10 $50.04 $50.14 $50.04 $50.10 $49.94 49,265
2023-10-09 $49.95 $50.10 $49.95 $50.10 $49.94 33,787
2023-10-06 $49.75 $49.87 $49.75 $49.86 $49.69 59,977
2023-10-05 $49.93 $49.95 $49.89 $49.93 $49.77 81,568
2023-10-04 $49.82 $49.88 $49.81 $49.88 $49.72 152,883
2023-10-03 $49.92 $49.96 $49.78 $49.78 $49.78 130,543
2023-10-02 $49.99 $50.02 $49.93 $49.96 $49.96 56,835
2023-09-29 $50.23 $50.26 $49.05 $50.09 $50.04 111,444
2023-09-28 $50.03 $50.17 $50.03 $50.15 $50.10 52,781
2023-09-27 $50.10 $50.10 $49.98 $50.03 $49.97 85,621
2023-09-26 $50.11 $50.12 $50.02 $50.04 $49.98 65,708
2023-09-25 $50.15 $50.18 $50.09 $50.09 $50.04 99,973
2023-09-22 $50.17 $50.24 $50.17 $50.21 $50.16 40,718
2023-09-21 $50.14 $50.19 $50.14 $50.14 $50.09 77,093
2023-09-20 $50.32 $50.36 $50.18 $50.19 $50.14 471,052
2023-09-19 $50.31 $50.35 $50.28 $50.28 $50.23 230,544
2023-09-18 $50.22 $50.35 $50.22 $50.33 $50.28 46,235
2023-09-15 $50.32 $50.35 $50.30 $50.31 $50.26 79,954
2023-09-14 $50.43 $50.44 $50.35 $50.37 $50.32 90,649
2023-09-13 $50.34 $50.41 $50.34 $50.38 $50.32 186,123
2023-09-12 $50.32 $50.35 $50.29 $50.33 $50.33 76,081
2023-09-11 $50.29 $50.34 $50.29 $50.33 $50.33 46,736
2023-09-08 $50.34 $50.37 $50.28 $50.29 $50.29 62,544
2023-09-07 $50.22 $50.28 $50.21 $50.27 $50.27 57,392
2023-09-06 $50.25 $50.26 $50.14 $50.14 $50.14 36,463
2023-09-05 $50.24 $50.26 $50.20 $50.23 $50.23 45,977
2023-09-01 $50.33 $50.33 $50.23 $50.24 $50.24 59,329
2023-08-31 $50.35 $50.40 $50.33 $50.40 $50.29 77,466
2023-08-30 $50.38 $50.40 $50.31 $50.31 $50.20 140,187
2023-08-29 $50.14 $50.35 $50.14 $50.33 $50.22 67,204
2023-08-28 $50.20 $50.22 $50.17 $50.20 $50.09 62,475
2023-08-25 $50.18 $50.21 $50.11 $50.18 $50.07 169,573
2023-08-24 $50.25 $50.29 $50.17 $50.20 $50.09 32,166
2023-08-23 $50.20 $50.31 $50.18 $50.31 $50.20 66,669
2023-08-22 $50.12 $50.13 $50.09 $50.11 $50.00 49,656
2023-08-21 $50.12 $50.13 $50.07 $50.10 $49.99 76,439
2023-08-18 $50.17 $50.22 $50.16 $50.16 $50.16 42,173
2023-08-17 $50.14 $50.17 $50.08 $50.11 $50.11 31,358
2023-08-16 $50.16 $50.19 $50.06 $50.07 $50.07 72,390
2023-08-15 $50.22 $50.29 $50.13 $50.14 $50.14 44,877
2023-08-14 $50.24 $50.27 $50.20 $50.20 $50.20 77,570
2023-08-11 $50.30 $50.34 $50.27 $50.28 $50.28 85,628
2023-08-10 $50.45 $50.49 $50.33 $50.34 $50.34 71,435
2023-08-09 $50.43 $50.47 $50.39 $50.40 $50.40 129,013
2023-08-08 $50.45 $50.49 $50.42 $50.43 $50.43 82,521
2023-08-07 $50.41 $50.48 $50.40 $50.47 $50.47 34,472
2023-08-04 $50.28 $50.41 $50.28 $50.39 $50.39 311,872
2023-08-03 $50.18 $50.20 $50.15 $50.15 $50.15 67,653
2023-08-02 $50.23 $50.26 $50.16 $50.22 $50.22 73,390
2023-08-01 $50.28 $50.30 $50.22 $50.22 $50.22 113,562
2023-07-31 $50.35 $50.42 $50.35 $50.40 $50.34 51,392
2023-07-28 $50.30 $50.36 $50.29 $50.34 $50.28 47,186
2023-07-27 $50.37 $50.38 $50.22 $50.24 $50.18 100,622
2023-07-26 $50.30 $50.41 $50.29 $50.39 $50.33 62,298
2023-07-25 $50.36 $50.39 $50.26 $50.33 $50.27 57,446
2023-07-24 $50.35 $50.39 $50.35 $50.37 $50.30 68,671
2023-07-21 $50.36 $50.39 $50.33 $50.33 $50.33 84,624
2023-07-20 $50.29 $50.34 $50.24 $50.31 $50.31 72,824
2023-07-19 $50.34 $50.37 $50.30 $50.34 $50.34 91,459
2023-07-18 $50.35 $50.40 $50.28 $50.28 $50.28 178,375
2023-07-17 $50.31 $50.34 $50.29 $50.30 $50.30 110,431
2023-07-14 $50.35 $50.40 $50.26 $50.26 $50.26 89,977
2023-07-13 $50.43 $50.46 $50.41 $50.44 $50.44 74,386
2023-07-12 $50.18 $50.30 $50.18 $50.28 $50.28 244,917
2023-07-11 $50.08 $50.10 $50.03 $50.03 $50.03 59,772
2023-07-10 $50.04 $50.11 $50.04 $50.07 $50.07 46,671
2023-07-07 $49.98 $50.09 $49.97 $49.97 $49.97 86,624
2023-07-06 $49.93 $49.99 $49.84 $49.95 $49.95 65,183
2023-07-05 $50.15 $50.17 $50.07 $50.08 $50.08 702,143
2023-07-03 $50.19 $50.25 $50.14 $50.14 $50.14 293,301
2023-06-30 $50.23 $50.30 $50.21 $50.30 $50.19 64,472
2023-06-29 $50.21 $50.25 $50.20 $50.22 $50.11 134,114
2023-06-28 $50.38 $50.42 $50.34 $50.37 $50.26 45,455
2023-06-27 $50.43 $50.45 $50.30 $50.30 $50.19 62,664
2023-06-26 $50.42 $50.45 $50.38 $50.39 $50.28 52,246
2023-06-23 $50.43 $50.45 $50.38 $50.39 $50.28 86,021
2023-06-22 $50.37 $50.44 $50.34 $50.34 $50.23 164,218
2023-06-21 $50.35 $50.47 $50.35 $50.40 $50.29 138,886
2023-06-20 $50.41 $50.45 $50.40 $50.40 $50.29 97,047
2023-06-16 $50.38 $50.42 $50.34 $50.41 $50.41 162,413
2023-06-15 $50.47 $50.52 $50.46 $50.49 $50.49 346,741
2023-06-14 $50.37 $50.43 $50.23 $50.29 $50.29 150,833
2023-06-13 $50.45 $50.45 $50.26 $50.27 $50.27 169,215
2023-06-12 $50.39 $50.43 $50.35 $50.41 $50.41 48,778
2023-06-09 $50.43 $50.46 $50.36 $50.36 $50.36 56,307
2023-06-08 $50.46 $50.51 $50.46 $50.50 $50.50 50,692
2023-06-07 $50.47 $50.50 $50.36 $50.38 $50.38 55,377
2023-06-06 $50.47 $50.48 $50.42 $50.45 $50.45 110,756
2023-06-05 $50.41 $50.54 $50.40 $50.51 $50.51 144,600
2023-06-02 $50.54 $50.56 $50.41 $50.45 $50.45 174,073
2023-06-01 $50.48 $50.56 $50.48 $50.53 $50.53 38,006
2023-05-31 $50.52 $50.55 $50.47 $50.53 $50.48 132,338
2023-05-30 $50.39 $50.48 $50.39 $50.47 $50.42 51,910
2023-05-26 $50.34 $50.41 $50.31 $50.33 $50.28 81,288
2023-05-25 $50.46 $50.51 $50.34 $50.34 $50.29 60,999
2023-05-24 $50.71 $50.71 $50.54 $50.54 $50.49 88,357
2023-05-23 $50.60 $50.68 $50.60 $50.67 $50.62 57,500
2023-05-22 $50.64 $50.66 $50.56 $50.59 $50.54 90,213
2023-05-19 $50.63 $50.76 $50.59 $50.62 $50.62 66,827
2023-05-18 $50.74 $50.74 $50.65 $50.68 $50.68 81,931
2023-05-17 $50.81 $50.83 $50.76 $50.78 $50.78 208,743
2023-05-16 $50.85 $50.86 $50.76 $50.83 $50.83 60,768
2023-05-15 $50.86 $50.90 $50.86 $50.90 $50.90 46,770
2023-05-12 $50.99 $51.03 $50.86 $50.88 $50.88 90,263
2023-05-11 $51.05 $51.10 $51.00 $51.02 $51.02 125,983
2023-05-10 $51.00 $51.06 $50.98 $51.00 $51.00 86,069
2023-05-09 $50.97 $50.99 $50.92 $50.98 $50.98 103,499
2023-05-08 $50.99 $51.03 $50.98 $50.99 $50.99 90,384
2023-05-05 $51.08 $51.09 $51.01 $51.05 $51.05 57,988
2023-05-04 $51.05 $51.27 $51.05 $51.12 $51.12 159,470
2023-05-03 $51.00 $51.08 $50.96 $51.07 $51.07 108,939
2023-05-02 $50.78 $50.97 $50.78 $50.93 $50.93 84,108
2023-05-01 $50.83 $50.87 $50.74 $50.77 $50.77 104,422
2023-04-28 $51.02 $51.06 $50.95 $51.06 $50.96 194,192
2023-04-27 $51.06 $51.07 $50.94 $50.94 $50.84 535,114
2023-04-26 $51.13 $51.16 $51.06 $51.09 $50.98 74,073
2023-04-25 $51.09 $51.18 $51.08 $51.16 $51.06 63,699
2023-04-24 $50.93 $51.01 $50.93 $51.00 $50.90 48,810
2023-04-21 $50.93 $50.96 $50.87 $50.89 $50.79 79,464
2023-04-20 $50.84 $50.91 $50.84 $50.86 $50.76 100,341
2023-04-19 $50.76 $50.81 $50.75 $50.75 $50.65 62,617
2023-04-18 $50.40 $50.83 $50.40 $50.82 $50.72 103,004
2023-04-17 $50.85 $50.88 $50.78 $50.78 $50.68 51,477
2023-04-14 $50.90 $50.92 $50.84 $50.87 $50.77 153,694
2023-04-13 $51.07 $51.13 $50.93 $50.93 $50.83 41,944
2023-04-12 $51.01 $51.09 $50.98 $51.02 $50.92 82,633
2023-04-11 $51.05 $51.06 $51.00 $51.02 $50.92 67,186
2023-04-10 $51.06 $51.07 $51.02 $51.05 $50.95 93,700
2023-04-06 $51.25 $51.28 $51.21 $51.24 $51.14 50,279
2023-04-05 $51.06 $51.32 $50.88 $51.20 $51.10 176,822
2023-04-04 $50.89 $51.20 $50.86 $51.10 $51.00 197,485
2023-04-03 $51.08 $51.18 $51.03 $51.03 $50.93 70,656
2023-03-31 $50.95 $51.12 $50.94 $51.04 $50.84 117,419
2023-03-30 $50.92 $50.95 $50.90 $50.90 $50.70 120,068
2023-03-29 $50.80 $50.91 $50.80 $50.86 $50.66 186,310
2023-03-28 $50.80 $50.88 $50.79 $50.85 $50.65 53,678
2023-03-27 $50.82 $50.87 $50.77 $50.79 $50.59 103,222
2023-03-24 $51.10 $51.16 $50.95 $50.97 $50.77 297,429
2023-03-23 $50.98 $51.07 $50.95 $51.01 $50.81 145,430
2023-03-22 $50.55 $50.97 $50.54 $50.91 $50.71 233,542
2023-03-21 $50.49 $50.66 $50.49 $50.53 $50.33 142,332
2023-03-20 $50.65 $50.65 $50.52 $50.62 $50.42 213,688
2023-03-17 $50.54 $50.70 $50.54 $50.58 $50.38 118,332
2023-03-16 $50.84 $50.88 $50.42 $50.45 $50.25 84,436
2023-03-15 $50.61 $50.87 $50.61 $50.79 $50.59 161,511
2023-03-14 $50.47 $50.54 $50.38 $50.44 $50.24 144,151
2023-03-13 $50.36 $50.64 $50.36 $50.51 $50.31 107,676
2023-03-10 $50.00 $50.12 $49.97 $50.10 $49.90 349,147
2023-03-09 $49.84 $49.90 $49.82 $49.84 $49.64 141,355
2023-03-08 $49.86 $49.89 $49.71 $49.72 $49.53 174,242
2023-03-07 $50.09 $50.10 $49.85 $49.85 $49.65 268,143
2023-03-06 $50.24 $50.25 $50.13 $50.13 $49.93 149,752
2023-03-03 $50.02 $50.23 $50.02 $50.20 $50.00 190,983
2023-03-02 $49.92 $50.05 $49.92 $50.00 $49.80 228,452
2023-03-01 $49.93 $49.97 $49.88 $49.96 $49.76 119,319
2023-02-28 $49.91 $50.05 $49.89 $49.98 $49.78 113,658
2023-02-27 $49.93 $49.93 $49.86 $49.89 $49.69 114,155
2023-02-24 $49.83 $49.87 $49.80 $49.84 $49.64 102,056
2023-02-23 $50.04 $50.06 $49.97 $50.03 $49.83 62,228
2023-02-22 $50.09 $50.13 $49.95 $49.95 $49.75 195,794
2023-02-21 $50.01 $50.06 $49.98 $50.01 $49.81 155,427
2023-02-17 $50.01 $50.10 $50.00 $50.08 $49.88 86,155
2023-02-16 $50.15 $50.17 $50.06 $50.08 $49.88 114,473
2023-02-15 $50.05 $50.14 $50.05 $50.09 $49.89 511,685
2023-02-14 $50.08 $50.15 $50.00 $50.04 $49.84 207,246
2023-02-13 $50.13 $50.15 $50.10 $50.14 $49.94 96,127
2023-02-10 $50.21 $50.24 $50.13 $50.13 $49.93 162,043
2023-02-09 $50.34 $50.34 $50.18 $50.18 $49.98 152,790
2023-02-08 $50.26 $50.30 $50.21 $50.28 $50.08 106,071
2023-02-07 $50.05 $50.29 $50.05 $50.16 $49.96 116,180
2023-02-06 $50.05 $50.08 $50.01 $50.02 $49.82 94,963
2023-02-03 $50.35 $50.35 $50.14 $50.17 $49.97 65,519
2023-02-02 $50.52 $50.55 $50.44 $50.46 $50.26 159,922
2023-02-01 $50.33 $50.49 $50.20 $50.45 $50.25 122,400
2023-01-31 $50.24 $50.27 $50.18 $50.25 $50.05 137,857
2023-01-30 $50.31 $50.31 $50.20 $50.21 $50.01 381,270
2023-01-27 $50.32 $50.36 $50.30 $50.33 $50.13 198,101
2023-01-26 $50.37 $50.42 $50.33 $50.37 $50.17 152,459
2023-01-25 $50.34 $50.37 $50.30 $50.36 $50.16 117,755
2023-01-24 $50.25 $50.33 $50.22 $50.31 $50.11 118,441
2023-01-23 $50.22 $50.30 $50.22 $50.23 $50.03 188,694
2023-01-20 $50.30 $50.30 $50.25 $50.26 $50.06 104,195
2023-01-19 $50.21 $50.37 $50.17 $50.35 $50.15 176,125
2023-01-18 $50.23 $50.27 $50.20 $50.20 $50.00 96,118
2023-01-17 $50.08 $50.14 $50.07 $50.07 $49.87 261,983
2023-01-13 $50.23 $50.28 $50.10 $50.11 $50.11 446,972
2023-01-12 $50.20 $50.27 $50.14 $50.25 $50.25 622,510
2023-01-11 $50.02 $50.04 $49.97 $50.04 $50.04 199,659
2023-01-10 $50.03 $50.03 $49.96 $50.00 $50.00 123,050
2023-01-09 $50.06 $50.12 $50.00 $50.01 $50.01 121,747
2023-01-06 $49.91 $50.04 $49.84 $50.03 $50.03 146,279
2023-01-05 $49.73 $49.82 $49.69 $49.78 $49.78 133,657
2023-01-04 $49.93 $49.93 $49.81 $49.81 $49.81 164,785
2023-01-03 $49.93 $49.96 $49.84 $49.87 $49.87 145,349
2022-12-30 $49.83 $49.96 $49.80 $49.87 $49.87 248,161
2022-12-29 $49.96 $49.96 $49.90 $49.96 $49.96 226,510
2022-12-28 $50.02 $50.06 $49.95 $49.97 $49.87 401,653
2022-12-27 $50.04 $50.09 $49.97 $49.97 $49.87 201,426
2022-12-23 $50.05 $50.10 $50.02 $50.08 $49.98 148,664
2022-12-22 $50.18 $50.22 $50.05 $50.08 $49.98 339,648
2022-12-21 $50.20 $50.23 $50.13 $50.19 $50.09 1,081,783
2022-12-20 $49.97 $50.06 $49.97 $50.04 $49.94 157,586
2022-12-19 $50.07 $50.08 $49.99 $50.03 $49.93 168,201
2022-12-16 $50.00 $50.11 $49.99 $50.10 $50.00 153,045
2022-12-15 $50.17 $50.20 $50.05 $50.14 $50.04 184,461
2022-12-14 $50.17 $50.26 $50.04 $50.19 $50.09 294,995
2022-12-13 $50.25 $50.30 $50.19 $50.19 $50.09 294,876
2022-12-12 $50.06 $50.12 $50.00 $50.06 $49.96 316,905
2022-12-09 $50.14 $50.16 $50.04 $50.04 $49.94 295,696
2022-12-08 $50.22 $50.24 $50.15 $50.17 $50.07 162,548
2022-12-07 $50.12 $50.23 $50.12 $50.23 $50.13 131,965
2022-12-06 $50.18 $50.20 $50.08 $50.13 $50.03 943,489
2022-12-05 $50.40 $50.40 $50.15 $50.22 $50.12 169,989
2022-12-02 $50.21 $50.48 $50.20 $50.47 $50.47 423,337
2022-12-01 $50.22 $50.38 $50.22 $50.35 $50.35 142,813
2022-11-30 $49.78 $50.21 $49.75 $50.17 $50.15 106,712
2022-11-29 $49.77 $49.84 $49.76 $49.76 $49.74 164,123
2022-11-28 $49.89 $49.89 $49.79 $49.84 $49.82 112,093
2022-11-25 $49.89 $49.91 $49.85 $49.90 $49.88 78,801
2022-11-23 $49.73 $49.90 $49.73 $49.87 $49.87 170,410
2022-11-22 $49.82 $49.84 $49.76 $49.78 $49.78 472,912
2022-11-21 $49.65 $49.76 $49.60 $49.71 $49.71 160,156
2022-11-18 $49.69 $49.72 $49.58 $49.61 $49.61 646,734
2022-11-17 $49.84 $49.86 $49.72 $49.74 $49.74 167,364
2022-11-16 $49.95 $49.98 $49.91 $49.94 $49.94 135,309
2022-11-15 $49.89 $50.00 $49.89 $49.92 $49.92 109,288
2022-11-14 $49.95 $49.98 $49.82 $49.82 $49.82 157,569
2022-11-11 $49.88 $50.05 $49.88 $50.00 $50.00 117,874
2022-11-10 $49.87 $50.05 $49.87 $49.97 $49.97 239,569
2022-11-09 $49.74 $49.79 $49.66 $49.70 $49.70 157,218
2022-11-08 $49.74 $49.82 $49.72 $49.74 $49.74 109,863
2022-11-07 $49.77 $49.78 $49.72 $49.75 $49.75 144,013
2022-11-04 $49.62 $49.74 $49.61 $49.68 $49.68 166,777
2022-11-03 $49.56 $49.67 $49.50 $49.50 $49.50 250,850
2022-11-02 $49.95 $50.13 $49.81 $49.84 $49.84 71,524
2022-11-01 $50.10 $50.10 $49.86 $49.87 $49.87 234,061
2022-10-31 $49.96 $49.97 $49.87 $49.96 $49.96 218,768
2022-10-28 $50.04 $50.09 $49.93 $49.96 $49.96 121,338
2022-10-27 $50.03 $50.13 $50.00 $50.06 $50.06 110,733
2022-10-26 $49.95 $50.03 $49.86 $49.88 $49.88 483,056
2022-10-25 $49.93 $50.02 $49.89 $49.91 $49.91 357,740
2022-10-24 $49.86 $49.95 $49.85 $49.88 $49.88 283,626
2022-10-21 $49.66 $49.93 $49.66 $49.85 $49.85 327,295
2022-10-20 $49.61 $49.72 $49.56 $49.58 $49.58 482,757
2022-10-19 $49.60 $49.66 $49.59 $49.64 $49.64 107,082
2022-10-18 $49.86 $49.89 $49.71 $49.75 $49.75 383,222
2022-10-17 $49.83 $49.89 $49.78 $49.78 $49.78 155,613
2022-10-14 $49.77 $49.78 $49.61 $49.68 $49.68 127,970
2022-10-13 $49.55 $49.79 $49.52 $49.76 $49.76 941,686
2022-10-12 $49.79 $49.82 $49.70 $49.72 $49.72 164,874
2022-10-11 $49.74 $49.86 $49.74 $49.75 $49.75 128,764
2022-10-10 $49.84 $49.84 $49.61 $49.63 $49.63 117,902
2022-10-07 $49.72 $49.85 $49.71 $49.76 $49.76 166,723
2022-10-06 $49.81 $49.83 $49.74 $49.78 $49.78 129,137
2022-10-05 $49.84 $49.88 $49.71 $49.77 $49.77 144,850
2022-10-04 $49.96 $50.02 $49.90 $49.95 $49.95 164,200
2022-10-03 $49.57 $49.85 $49.57 $49.76 $49.76 132,273
2022-09-30 $49.49 $49.57 $49.34 $49.41 $49.41 831,385
2022-09-29 $49.82 $49.82 $49.54 $49.55 $49.55 209,885
2022-09-28 $49.70 $49.98 $49.61 $49.98 $49.98 383,503
2022-09-27 $49.61 $49.63 $49.41 $49.45 $49.45 265,275
2022-09-26 $49.84 $49.86 $49.46 $49.46 $49.46 532,979
2022-09-23 $50.00 $50.00 $49.84 $49.89 $49.89 204,625
2022-09-22 $50.37 $50.37 $50.09 $50.11 $50.11 345,948
2022-09-21 $50.43 $50.50 $50.21 $50.41 $50.41 139,458
2022-09-20 $50.38 $50.44 $50.36 $50.41 $50.41 258,941
2022-09-19 $50.50 $50.53 $50.41 $50.47 $50.47 1,203,975
2022-09-16 $50.69 $50.72 $50.60 $50.60 $50.60 274,828
2022-09-15 $50.87 $50.87 $50.68 $50.68 $50.68 116,249
2022-09-14 $50.83 $50.94 $50.83 $50.87 $50.87 244,171
2022-09-13 $50.83 $50.87 $50.77 $50.85 $50.85 212,685
2022-09-12 $51.07 $51.07 $50.92 $50.96 $50.96 274,037
2022-09-09 $50.95 $51.01 $50.93 $50.96 $50.96 262,188
2022-09-08 $51.05 $51.05 $50.93 $50.95 $50.95 387,927
2022-09-07 $51.13 $51.13 $51.02 $51.12 $51.12 177,304
2022-09-06 $51.20 $51.20 $51.02 $51.05 $51.05 268,355
2022-09-02 $51.33 $51.33 $51.17 $51.27 $51.27 136,119
2022-09-01 $51.12 $51.15 $51.04 $51.06 $51.06 124,454
2022-08-31 $52.10 $52.10 $51.83 $51.87 $51.24 100,040
2022-08-30 $52.19 $52.22 $52.08 $52.13 $51.49 462,623
2022-08-29 $52.31 $52.31 $52.23 $52.23 $51.59 102,363
2022-08-26 $52.51 $52.51 $52.34 $52.39 $52.39 1,106,805
2022-08-25 $52.51 $52.56 $52.46 $52.48 $52.48 79,178
2022-08-24 $52.34 $52.47 $52.34 $52.45 $52.45 251,739
2022-08-23 $52.25 $52.42 $52.25 $52.36 $52.36 83,263
2022-08-22 $52.26 $52.26 $52.20 $52.25 $52.25 268,109
2022-08-19 $52.26 $52.31 $52.24 $52.28 $52.28 141,598
2022-08-18 $52.22 $52.35 $52.20 $52.30 $52.30 247,999
2022-08-17 $52.17 $52.22 $52.12 $52.15 $52.15 577,673
2022-08-16 $52.29 $52.29 $52.17 $52.17 $52.17 287,964
2022-08-15 $52.28 $52.30 $52.26 $52.27 $52.27 195,474
2022-08-12 $52.26 $52.29 $52.19 $52.27 $52.27 185,950
2022-08-11 $52.25 $52.31 $52.16 $52.16 $52.16 117,923
2022-08-10 $52.13 $52.25 $52.10 $52.10 $52.10 236,885
2022-08-09 $52.21 $52.21 $52.13 $52.16 $52.16 336,280
2022-08-08 $52.13 $52.23 $52.12 $52.12 $52.12 128,270
2022-08-05 $52.12 $52.16 $52.06 $52.09 $52.09 177,418
2022-08-04 $52.41 $52.43 $52.34 $52.42 $52.42 180,260
2022-08-03 $52.37 $52.39 $52.22 $52.37 $52.37 229,107
2022-08-02 $52.61 $52.65 $52.27 $52.31 $52.31 231,110
2022-08-01 $52.63 $52.70 $52.61 $52.64 $52.64 171,175
2022-07-29 $53.14 $53.21 $53.07 $53.19 $52.74 152,668
2022-07-28 $52.99 $53.05 $52.91 $52.95 $52.50 118,034
2022-07-27 $52.61 $52.77 $52.58 $52.77 $52.32 103,969
2022-07-26 $52.71 $52.72 $52.51 $52.51 $52.06 72,840
2022-07-25 $52.52 $52.61 $52.51 $52.57 $52.12 61,422
2022-07-22 $52.46 $52.61 $52.46 $52.59 $52.14 191,396
2022-07-21 $52.21 $52.35 $52.21 $52.35 $51.91 134,262
2022-07-20 $52.24 $52.30 $52.17 $52.17 $51.73 230,742
2022-07-19 $52.20 $52.30 $52.20 $52.22 $51.78 167,856
2022-07-18 $52.20 $52.28 $52.07 $52.25 $51.81 457,931
2022-07-15 $51.93 $52.16 $51.93 $52.05 $51.61 306,089
2022-07-14 $51.84 $51.99 $51.79 $51.83 $51.39 260,982
2022-07-13 $51.88 $52.13 $51.88 $51.97 $51.53 110,655
2022-07-12 $52.00 $52.07 $51.95 $51.95 $51.51 155,994
2022-07-11 $52.10 $52.19 $52.09 $52.16 $51.72 132,807
2022-07-08 $52.03 $52.11 $52.00 $52.05 $51.61 262,887
2022-07-07 $52.19 $52.19 $52.02 $52.05 $51.61 66,059
2022-07-06 $52.32 $52.35 $52.04 $52.04 $51.60 291,575
2022-07-05 $52.53 $52.57 $52.32 $52.35 $51.91 340,030
2022-07-01 $52.48 $52.63 $52.38 $52.57 $52.12 144,760
2022-06-30 $52.47 $52.47 $52.29 $52.29 $51.64 637,080
2022-06-29 $52.33 $52.45 $52.25 $52.34 $51.69 235,453
2022-06-28 $52.42 $52.48 $52.36 $52.37 $51.72 282,008
2022-06-27 $52.59 $52.65 $52.47 $52.47 $51.82 141,660
2022-06-24 $52.65 $52.72 $52.61 $52.67 $52.02 166,649
2022-06-23 $52.57 $52.71 $52.53 $52.61 $51.96 716,949
2022-06-22 $52.36 $52.52 $52.36 $52.49 $51.84 243,337
2022-06-21 $52.39 $52.50 $52.38 $52.38 $51.73 410,224
2022-06-17 $52.43 $52.51 $52.31 $52.47 $51.82 179,635
2022-06-16 $52.28 $52.57 $52.18 $52.54 $51.89 259,943
2022-06-15 $52.25 $52.75 $52.21 $52.62 $51.97 342,586
2022-06-14 $52.67 $52.67 $52.09 $52.18 $51.53 993,753
2022-06-13 $52.90 $52.94 $52.67 $52.78 $52.12 302,598
2022-06-10 $53.28 $53.29 $53.18 $53.19 $52.53 137,964
2022-06-09 $53.27 $53.31 $53.21 $53.30 $52.64 165,208
2022-06-08 $53.23 $53.30 $53.23 $53.24 $52.58 106,181
2022-06-07 $53.25 $53.28 $53.21 $53.28 $52.62 293,157
2022-06-06 $53.29 $53.29 $53.18 $53.23 $52.57 299,338
2022-06-03 $53.22 $53.36 $53.19 $53.35 $52.69 466,086
2022-06-02 $53.20 $53.23 $53.17 $53.20 $52.54 177,090
2022-06-01 $53.26 $53.26 $53.09 $53.12 $52.46 255,202
2022-05-31 $53.97 $53.98 $53.82 $53.86 $52.64 567,464
2022-05-27 $54.00 $54.02 $53.95 $53.99 $52.76 243,395
2022-05-26 $53.92 $53.98 $53.86 $53.92 $52.69 483,453
2022-05-25 $53.78 $53.78 $53.66 $53.75 $52.53 211,330
2022-05-24 $53.57 $53.70 $53.56 $53.67 $52.45 262,369
2022-05-23 $53.57 $53.61 $53.51 $53.53 $52.31 788,512
2022-05-20 $53.58 $53.62 $53.51 $53.57 $52.35 510,416
2022-05-19 $53.62 $53.66 $53.45 $53.56 $52.34 1,020,501
2022-05-18 $53.60 $53.64 $53.49 $53.58 $52.36 454,051
2022-05-17 $53.58 $53.58 $53.42 $53.47 $52.25 249,180
2022-05-16 $53.61 $53.62 $53.54 $53.60 $52.38 244,849
2022-05-13 $53.33 $53.51 $53.24 $53.51 $52.29 467,603
2022-05-12 $53.41 $53.44 $53.22 $53.28 $52.07 730,161
2022-05-11 $53.07 $53.34 $53.04 $53.30 $52.09 538,228
2022-05-10 $53.17 $53.28 $53.04 $53.04 $51.83 489,650
2022-05-09 $53.43 $53.43 $53.27 $53.29 $52.08 309,935
2022-05-06 $53.30 $53.48 $53.27 $53.44 $52.23 207,813
2022-05-05 $53.46 $53.49 $53.24 $53.39 $52.18 450,168
2022-05-04 $53.30 $53.66 $53.20 $53.61 $52.39 1,071,638
2022-05-03 $53.46 $53.55 $53.33 $53.33 $52.12 426,138
2022-05-02 $53.59 $53.59 $53.32 $53.37 $52.16 478,665
2022-04-29 $54.25 $54.33 $54.02 $54.06 $52.45 248,799
2022-04-28 $54.19 $54.31 $54.14 $54.31 $52.69 226,895
2022-04-27 $54.20 $54.21 $54.10 $54.18 $52.56 420,144
2022-04-26 $54.07 $54.17 $54.05 $54.17 $52.56 203,364
2022-04-25 $54.17 $54.17 $54.02 $54.06 $52.45 356,782
2022-04-22 $54.08 $54.19 $54.05 $54.08 $52.47 187,878
2022-04-21 $54.00 $54.14 $53.86 $54.13 $52.52 651,102
2022-04-20 $53.86 $54.00 $53.86 $53.96 $52.35 390,038
2022-04-19 $53.95 $53.96 $53.83 $53.86 $52.25 284,723
2022-04-18 $54.06 $54.06 $53.99 $54.02 $52.41 238,178
2022-04-14 $53.95 $54.05 $53.91 $53.98 $52.37 170,297
2022-04-13 $54.07 $54.11 $53.95 $53.98 $52.37 219,989
2022-04-12 $53.98 $54.11 $53.98 $53.99 $52.38 433,078
2022-04-11 $53.70 $53.92 $53.70 $53.92 $52.31 105,355
2022-04-08 $53.75 $53.86 $53.71 $53.86 $52.25 161,891
2022-04-07 $53.75 $53.82 $53.69 $53.76 $52.16 191,987
2022-04-06 $53.78 $53.78 $53.56 $53.71 $52.11 218,450
2022-04-05 $53.92 $53.95 $53.74 $53.76 $52.16 236,539
2022-04-04 $53.97 $53.97 $53.88 $53.91 $52.30 249,941
2022-04-01 $53.95 $54.00 $53.86 $53.89 $52.28 349,502
2022-03-31 $54.60 $54.67 $54.44 $54.48 $52.53 356,725
2022-03-30 $54.64 $54.70 $54.60 $54.67 $52.72 216,373
2022-03-29 $54.56 $54.65 $54.51 $54.53 $52.58 230,771
2022-03-28 $54.90 $54.91 $54.75 $54.76 $52.80 161,696
2022-03-25 $54.99 $55.03 $54.88 $54.98 $53.02 605,410
2022-03-24 $55.21 $55.29 $55.11 $55.13 $53.16 212,520
2022-03-23 $55.06 $55.27 $55.05 $55.27 $53.30 252,121
2022-03-22 $55.06 $55.06 $54.90 $54.92 $52.96 174,748
2022-03-21 $55.13 $55.25 $54.97 $55.05 $53.08 287,671
2022-03-18 $55.20 $55.40 $55.16 $55.24 $53.27 169,638
2022-03-17 $55.05 $55.35 $55.01 $55.35 $53.37 326,061
2022-03-16 $55.07 $55.11 $54.63 $54.86 $52.90 331,107
2022-03-15 $55.29 $55.29 $55.12 $55.16 $53.19 243,077
2022-03-14 $55.42 $55.42 $55.27 $55.30 $53.32 135,283
2022-03-11 $55.44 $55.59 $55.42 $55.59 $53.60 234,802
2022-03-10 $55.19 $55.43 $55.09 $55.37 $53.39 439,738
2022-03-09 $55.29 $55.30 $55.09 $55.21 $53.24 384,051
2022-03-08 $55.55 $55.59 $55.34 $55.52 $53.54 324,039
2022-03-07 $55.25 $55.44 $55.22 $55.43 $53.45 504,580
2022-03-04 $55.18 $55.41 $55.18 $55.26 $53.29 725,271
2022-03-03 $55.19 $55.22 $55.02 $55.03 $53.06 582,369
2022-03-02 $55.37 $55.37 $55.17 $55.21 $53.24 407,250
2022-03-01 $55.24 $55.50 $55.22 $55.38 $53.40 346,953
2022-02-28 $54.95 $55.15 $54.92 $55.12 $53.06 926,574
2022-02-25 $54.64 $54.70 $54.59 $54.68 $52.64 141,115
2022-02-24 $55.06 $55.17 $54.71 $54.78 $52.74 513,919
2022-02-23 $54.40 $54.61 $54.39 $54.57 $52.54 398,571
2022-02-22 $54.42 $54.47 $54.38 $54.45 $52.42 160,636
2022-02-18 $54.37 $54.39 $54.33 $54.37 $52.34 331,587
2022-02-17 $54.19 $54.37 $54.19 $54.32 $52.29 185,648
2022-02-16 $54.18 $54.27 $54.17 $54.17 $52.15 155,556
2022-02-15 $54.17 $54.20 $54.09 $54.14 $52.12 168,412
2022-02-14 $54.13 $54.29 $54.05 $54.27 $52.25 153,872
2022-02-11 $54.09 $54.22 $53.99 $54.21 $52.18 180,179
2022-02-10 $53.99 $54.11 $53.87 $53.89 $51.88 148,818
2022-02-09 $54.04 $54.11 $54.03 $54.06 $52.04 150,466
2022-02-08 $54.01 $54.08 $54.01 $54.01 $52.00 276,121
2022-02-07 $54.12 $54.16 $54.02 $54.11 $52.09 195,978
2022-02-04 $54.19 $54.19 $54.08 $54.14 $52.12 316,228
2022-02-03 $54.30 $54.33 $54.24 $54.27 $52.25 574,630
2022-02-02 $54.39 $54.45 $54.37 $54.42 $52.39 222,932
2022-02-01 $54.49 $54.49 $54.36 $54.40 $52.37 312,146
2022-01-31 $54.60 $54.66 $54.58 $54.64 $52.46 121,415
2022-01-28 $54.54 $54.62 $54.54 $54.58 $52.40 159,670
2022-01-27 $54.50 $54.52 $54.42 $54.49 $52.31 322,296
2022-01-26 $54.76 $54.80 $54.47 $54.53 $52.35 218,890
2022-01-25 $54.72 $54.78 $54.68 $54.71 $52.53 456,815
2022-01-24 $54.60 $54.74 $54.59 $54.69 $52.51 236,055
2022-01-21 $54.61 $54.64 $54.55 $54.62 $52.44 243,395
2022-01-20 $54.56 $54.66 $54.53 $54.54 $52.36 100,140
2022-01-19 $54.57 $54.57 $54.50 $54.51 $52.33 138,570
2022-01-18 $54.71 $54.71 $54.54 $54.57 $52.39 144,537
2022-01-14 $54.74 $54.74 $54.66 $54.69 $52.51 855,154
2022-01-13 $54.74 $54.81 $54.71 $54.78 $52.59 296,213
2022-01-12 $54.85 $54.89 $54.76 $54.77 $52.59 241,129
2022-01-11 $54.68 $54.92 $54.67 $54.90 $52.71 216,767
2022-01-10 $54.66 $54.70 $54.61 $54.69 $52.51 174,027
2022-01-07 $54.74 $54.76 $54.63 $54.68 $52.50 213,212
2022-01-06 $54.77 $54.77 $54.61 $54.72 $52.54 255,135
2022-01-05 $55.08 $55.08 $54.84 $54.89 $52.70 155,373
2022-01-04 $55.11 $55.14 $55.01 $55.06 $52.86 164,502
2022-01-03 $55.04 $55.11 $54.99 $55.10 $52.90 130,692
2021-12-31 $55.11 $55.18 $55.06 $55.18 $52.98 1,206,423
2021-12-30 $55.08 $55.11 $55.05 $55.10 $52.90 185,114
2021-12-29 $55.14 $55.26 $55.12 $55.26 $52.85 152,771
2021-12-28 $55.17 $55.18 $55.12 $55.14 $52.74 202,730
2021-12-27 $55.04 $55.12 $55.04 $55.11 $52.71 151,770
2021-12-23 $55.09 $55.09 $55.02 $55.05 $52.65 143,658
2021-12-22 $54.95 $55.11 $54.94 $55.08 $52.68 454,997
2021-12-21 $54.99 $54.99 $54.94 $54.99 $52.59 192,121
2021-12-20 $54.97 $55.01 $54.95 $54.99 $52.59 182,720
2021-12-17 $55.03 $55.04 $54.97 $54.98 $52.58 591,920
2021-12-16 $55.05 $55.10 $54.96 $55.06 $52.66 213,768
2021-12-15 $54.83 $54.94 $54.68 $54.94 $52.55 120,360
2021-12-14 $54.94 $54.94 $54.83 $54.87 $52.48 192,121
2021-12-13 $55.03 $55.09 $54.99 $55.00 $52.60 146,831
2021-12-10 $54.97 $55.07 $54.95 $55.04 $52.64 87,408
2021-12-09 $55.19 $55.20 $55.00 $55.00 $52.60 359,187
2021-12-08 $55.15 $55.20 $55.13 $55.17 $52.77 113,415
2021-12-07 $55.11 $55.14 $55.09 $55.12 $52.72 199,885
2021-12-06 $55.10 $55.13 $55.03 $55.04 $52.64 195,075
2021-12-03 $54.97 $55.09 $54.96 $55.05 $52.65 157,883
2021-12-02 $54.89 $54.97 $54.87 $54.97 $52.57 115,792
2021-12-01 $55.10 $55.10 $54.87 $54.96 $52.57 127,873
2021-11-30 $55.37 $55.42 $55.09 $55.09 $52.66 164,416
2021-11-29 $55.38 $55.39 $55.30 $55.30 $52.86 73,371
2021-11-26 $55.32 $55.34 $55.24 $55.31 $52.87 77,634
2021-11-24 $55.24 $55.34 $55.19 $55.32 $52.88 308,313
2021-11-23 $55.15 $55.25 $55.13 $55.23 $52.79 125,411
2021-11-22 $55.14 $55.26 $55.10 $55.20 $52.76 246,079
2021-11-19 $55.61 $55.63 $55.38 $55.39 $52.94 114,644
2021-11-18 $55.69 $55.70 $55.62 $55.62 $53.16 279,911
2021-11-17 $55.62 $55.70 $55.58 $55.70 $53.24 145,694
2021-11-16 $55.63 $55.66 $55.59 $55.62 $53.16 101,882
2021-11-15 $55.47 $55.61 $55.47 $55.56 $53.11 113,692
2021-11-12 $55.42 $55.57 $55.40 $55.42 $52.97 218,022
2021-11-11 $55.35 $55.40 $55.35 $55.36 $52.91 86,255
2021-11-10 $55.51 $55.52 $55.33 $55.37 $52.92 135,694
2021-11-09 $55.33 $55.38 $55.28 $55.37 $52.92 149,008
2021-11-08 $55.30 $55.30 $55.24 $55.26 $52.82 85,094
2021-11-05 $55.22 $55.27 $55.20 $55.25 $52.81 81,983
2021-11-04 $55.25 $55.26 $55.17 $55.19 $52.75 184,775
2021-11-03 $54.98 $55.09 $54.91 $55.08 $52.65 82,919
2021-11-02 $55.08 $55.08 $55.00 $55.07 $52.64 76,959
2021-11-01 $55.11 $55.11 $54.95 $55.00 $52.57 81,173
2021-10-29 $54.92 $55.11 $54.91 $55.07 $52.64 99,752
2021-10-28 $55.13 $55.20 $55.03 $55.08 $52.65 298,005
2021-10-27 $55.25 $55.28 $55.17 $55.27 $52.83 272,086
2021-10-26 $55.21 $55.25 $55.18 $55.25 $52.81 101,280
2021-10-25 $55.12 $55.21 $55.10 $55.19 $52.75 95,627
2021-10-22 $55.07 $55.11 $55.00 $55.07 $52.64 90,342
2021-10-21 $54.97 $55.07 $54.96 $55.04 $52.61 109,152
2021-10-20 $54.87 $55.02 $54.87 $54.98 $52.55 80,220
2021-10-19 $54.85 $54.88 $54.83 $54.86 $52.44 175,951
2021-10-18 $54.87 $54.87 $54.80 $54.82 $52.40 99,614
2021-10-15 $54.99 $54.99 $54.91 $54.93 $52.50 98,216
2021-10-14 $55.00 $55.00 $54.94 $54.95 $52.52 94,906
2021-10-13 $54.86 $54.92 $54.85 $54.91 $52.48 80,681
2021-10-12 $54.87 $54.90 $54.81 $54.85 $52.43 103,497
2021-10-11 $54.90 $54.91 $54.88 $54.88 $52.46 80,059
2021-10-08 $54.96 $54.96 $54.88 $54.90 $52.47 414,777
2021-10-07 $54.84 $54.90 $54.81 $54.90 $52.47 205,956
2021-10-06 $54.88 $54.88 $54.84 $54.84 $52.42 380,386
2021-10-05 $54.87 $54.93 $54.87 $54.92 $52.49 116,580
2021-10-04 $54.79 $54.83 $54.79 $54.82 $52.40 126,599
2021-10-01 $54.77 $54.82 $54.75 $54.79 $52.37 151,587
2021-09-30 $54.82 $54.86 $54.79 $54.86 $52.30 357,673
2021-09-29 $54.81 $54.85 $54.81 $54.82 $52.26 97,672
2021-09-28 $54.86 $54.86 $54.80 $54.82 $52.26 88,268
2021-09-27 $54.80 $54.82 $54.78 $54.81 $52.25 246,728
2021-09-24 $54.73 $54.78 $54.72 $54.78 $52.23 131,740
2021-09-23 $54.75 $54.82 $54.71 $54.78 $52.23 80,098
2021-09-22 $54.89 $54.89 $54.77 $54.78 $52.23 130,051
2021-09-21 $54.91 $54.91 $54.87 $54.87 $52.31 77,359
2021-09-20 $54.92 $54.94 $54.88 $54.90 $52.34 80,312
2021-09-17 $55.00 $55.00 $54.92 $54.94 $52.38 243,932
2021-09-16 $55.01 $55.02 $54.99 $55.01 $52.45 32,571
2021-09-15 $55.06 $55.06 $55.02 $55.05 $52.48 56,000
2021-09-14 $55.01 $55.01 $54.98 $54.99 $52.43 79,004
2021-09-13 $55.11 $55.11 $55.01 $55.04 $52.47 96,017
2021-09-10 $55.13 $55.13 $55.04 $55.04 $52.47 228,370
2021-09-09 $55.05 $55.11 $55.04 $55.11 $52.54 70,690
2021-09-08 $54.98 $55.03 $54.97 $55.02 $52.45 139,348
2021-09-07 $54.93 $54.95 $54.91 $54.93 $52.36 154,636
2021-09-03 $54.98 $54.98 $54.94 $54.96 $52.40 94,738
2021-09-02 $54.93 $54.96 $54.92 $54.93 $52.37 116,447
2021-09-01 $54.82 $54.90 $54.82 $54.89 $52.33 108,512
2021-08-31 $55.25 $55.25 $55.20 $55.23 $52.33 68,892
2021-08-30 $55.32 $55.32 $55.24 $55.27 $52.37 138,288
2021-08-27 $55.09 $55.28 $55.07 $55.25 $52.35 59,568
2021-08-26 $55.08 $55.08 $55.04 $55.06 $52.17 69,980
2021-08-25 $55.04 $55.07 $55.01 $55.06 $52.17 66,492
2021-08-24 $54.98 $55.03 $54.97 $55.02 $52.13 74,309
2021-08-23 $54.93 $54.96 $54.91 $54.95 $52.07 1,096,782
2021-08-20 $54.92 $54.93 $54.83 $54.83 $51.95 206,021
2021-08-19 $54.96 $54.97 $54.91 $54.95 $52.07 101,129
2021-08-18 $55.04 $55.05 $54.95 $54.99 $52.10 258,381
2021-08-17 $55.11 $55.12 $55.03 $55.03 $52.14 125,216
2021-08-16 $55.07 $55.12 $55.05 $55.08 $52.19 1,482,431
2021-08-13 $55.07 $55.08 $55.05 $55.07 $52.18 45,871
2021-08-12 $55.07 $55.09 $55.03 $55.04 $52.15 53,797
2021-08-11 $54.99 $55.07 $54.95 $55.06 $52.17 105,991
2021-08-10 $54.97 $55.00 $54.96 $54.98 $52.09 61,345
2021-08-09 $54.98 $54.98 $54.94 $54.95 $52.07 33,207
2021-08-06 $54.93 $55.01 $54.92 $55.01 $52.12 175,135
2021-08-05 $55.05 $55.05 $54.96 $55.01 $52.12 152,849
2021-08-04 $55.21 $55.21 $55.10 $55.12 $52.22 227,423
2021-08-03 $55.14 $55.23 $55.13 $55.23 $52.33 166,256
2021-08-02 $55.24 $55.25 $55.18 $55.19 $52.29 150,328
2021-07-30 $55.54 $55.59 $55.54 $55.55 $52.33 232,298
2021-07-29 $55.55 $55.57 $55.50 $55.53 $52.31 64,522
2021-07-28 $55.48 $55.56 $55.37 $55.56 $52.34 149,408
2021-07-27 $55.48 $55.48 $55.42 $55.47 $52.26 75,948
2021-07-26 $55.37 $55.48 $55.37 $55.47 $52.26 174,996
2021-07-23 $55.26 $55.36 $55.23 $55.35 $52.14 106,054
2021-07-22 $55.15 $55.22 $55.12 $55.20 $52.00 78,233
2021-07-21 $55.09 $55.14 $55.09 $55.11 $51.92 55,626
2021-07-20 $55.09 $55.12 $55.07 $55.10 $51.91 75,931
2021-07-19 $55.17 $55.18 $55.03 $55.06 $51.87 140,968
2021-07-16 $55.15 $55.20 $55.15 $55.17 $51.97 98,190
2021-07-15 $55.17 $55.18 $55.14 $55.16 $51.96 121,946
2021-07-14 $55.17 $55.19 $55.10 $55.12 $51.93 81,297
2021-07-13 $55.08 $55.13 $55.04 $55.12 $51.93 164,319
2021-07-12 $54.93 $54.99 $54.91 $54.98 $51.79 92,070
2021-07-09 $54.68 $54.92 $54.68 $54.91 $51.73 186,011
2021-07-08 $54.84 $54.87 $54.82 $54.87 $51.69 173,376
2021-07-07 $54.91 $54.91 $54.83 $54.84 $51.66 142,880
2021-07-06 $54.88 $54.94 $54.88 $54.91 $51.73 54,991
2021-07-02 $54.81 $54.89 $54.79 $54.88 $51.70 96,766
2021-07-01 $54.81 $54.81 $54.74 $54.77 $51.60 115,156
2021-06-30 $55.05 $55.08 $55.03 $55.06 $51.58 106,725
2021-06-29 $54.97 $55.03 $54.97 $55.02 $51.54 159,948
2021-06-28 $55.00 $55.01 $54.98 $54.98 $51.50 73,888
2021-06-25 $54.97 $54.98 $54.92 $54.98 $51.50 333,780
2021-06-24 $54.98 $54.99 $54.91 $54.93 $51.46 163,029
2021-06-23 $54.97 $55.00 $54.95 $54.98 $51.50 86,087
2021-06-22 $54.88 $54.97 $54.87 $54.96 $51.48 99,221
2021-06-21 $54.75 $54.82 $54.73 $54.78 $51.31 85,316
2021-06-18 $54.72 $54.76 $54.65 $54.76 $51.30 179,812
2021-06-17 $54.72 $54.84 $54.63 $54.84 $51.37 264,906
2021-06-16 $55.05 $55.12 $54.72 $54.74 $51.28 183,787
2021-06-15 $55.01 $55.06 $54.99 $55.05 $51.57 63,279
2021-06-14 $55.01 $55.01 $54.92 $54.96 $51.48 90,845
2021-06-11 $55.12 $55.12 $54.96 $55.00 $51.52 279,571
2021-06-10 $55.02 $55.12 $55.01 $55.10 $51.61 140,192
2021-06-09 $55.06 $55.06 $54.95 $54.96 $51.48 119,673
2021-06-08 $55.10 $55.10 $55.03 $55.04 $51.56 110,463
2021-06-07 $55.15 $55.15 $55.07 $55.10 $51.61 240,003
2021-06-04 $55.16 $55.17 $55.11 $55.15 $51.66 184,507
2021-06-03 $55.07 $55.08 $55.04 $55.05 $51.57 611,829
2021-06-02 $55.18 $55.18 $55.11 $55.14 $51.65 772,648
2021-06-01 $55.13 $55.15 $55.09 $55.12 $51.63 227,444
2021-05-28 $55.35 $55.38 $55.34 $55.35 $51.58 475,251
2021-05-27 $55.30 $55.35 $55.29 $55.35 $51.59 507,782
2021-05-26 $55.40 $55.40 $55.31 $55.35 $51.58 321,154
2021-05-25 $55.39 $55.42 $55.38 $55.41 $51.64 140,732
2021-05-24 $55.32 $55.38 $55.30 $55.38 $51.61 211,791
2021-05-21 $55.25 $55.28 $55.23 $55.28 $51.52 191,445
2021-05-20 $55.20 $55.22 $55.17 $55.19 $51.44 408,584
2021-05-19 $55.38 $55.41 $55.19 $55.21 $51.46 543,523
2021-05-18 $55.45 $55.49 $55.43 $55.45 $51.68 141,155
2021-05-17 $55.36 $55.45 $55.35 $55.43 $51.66 211,638
2021-05-14 $55.25 $55.36 $55.24 $55.35 $51.59 82,709
2021-05-13 $55.28 $55.29 $55.22 $55.23 $51.48 348,088
2021-05-12 $55.36 $55.38 $55.27 $55.28 $51.52 559,214
2021-05-11 $55.25 $55.28 $55.22 $55.25 $51.49 136,478
2021-05-10 $55.37 $55.41 $55.31 $55.33 $51.57 583,823
2021-05-07 $55.27 $55.34 $55.27 $55.29 $51.53 362,510
2021-05-06 $55.31 $55.32 $55.23 $55.24 $51.48 366,640
2021-05-05 $55.24 $55.30 $55.24 $55.30 $51.54 220,541
2021-05-04 $55.19 $55.20 $55.15 $55.16 $51.41 367,162
2021-05-03 $54.98 $55.11 $54.98 $55.11 $51.36 88,229
2021-04-30 $55.18 $55.20 $55.17 $55.18 $51.22 110,049
2021-04-29 $55.16 $55.20 $55.14 $55.20 $51.24 241,521
2021-04-28 $55.09 $55.16 $55.07 $55.16 $51.21 186,608
2021-04-27 $54.96 $54.99 $54.91 $54.98 $51.04 246,161
2021-04-26 $54.88 $54.94 $54.88 $54.92 $50.98 99,896
2021-04-23 $54.91 $54.92 $54.88 $54.92 $50.98 72,038
2021-04-22 $54.91 $54.92 $54.87 $54.90 $50.96 136,827
2021-04-21 $54.89 $54.93 $54.87 $54.88 $50.95 259,781
2021-04-20 $54.89 $54.91 $54.85 $54.90 $50.96 187,380
2021-04-19 $54.92 $54.92 $54.85 $54.91 $50.97 221,177
2021-04-16 $54.92 $54.94 $54.91 $54.91 $50.97 148,138
2021-04-15 $54.92 $54.95 $54.90 $54.94 $51.00 93,898
2021-04-14 $54.86 $54.89 $54.85 $54.88 $50.95 233,686
2021-04-13 $54.84 $54.87 $54.83 $54.86 $50.93 87,074
2021-04-12 $54.75 $54.78 $54.75 $54.76 $50.83 111,217
2021-04-09 $54.77 $54.80 $54.75 $54.79 $50.86 331,852
2021-04-08 $54.79 $54.83 $54.77 $54.81 $50.88 71,886
2021-04-07 $54.75 $54.77 $54.74 $54.74 $50.82 170,648
2021-04-06 $54.72 $54.76 $54.69 $54.69 $50.77 372,329
2021-04-05 $54.62 $54.68 $54.60 $54.67 $50.75 116,367
2021-04-01 $54.68 $54.75 $54.66 $54.73 $50.81 326,360
2021-03-31 $54.82 $54.86 $54.80 $54.84 $50.76 47,149
2021-03-30 $54.80 $54.83 $54.78 $54.82 $50.74 124,492
2021-03-29 $54.97 $54.97 $54.87 $54.89 $50.81 81,800
2021-03-26 $54.96 $55.02 $54.94 $54.95 $50.86 225,966
2021-03-25 $54.96 $54.96 $54.83 $54.91 $50.82 77,192
2021-03-24 $54.79 $54.88 $54.78 $54.88 $50.80 84,610
2021-03-23 $54.75 $54.78 $54.73 $54.75 $50.68 138,112
2021-03-22 $54.71 $54.77 $54.71 $54.76 $50.69 87,907
2021-03-19 $54.70 $54.73 $54.66 $54.71 $50.64 248,101
2021-03-18 $54.86 $54.86 $54.71 $54.73 $50.66 249,576
2021-03-17 $54.90 $55.03 $54.83 $54.96 $50.87 251,113
2021-03-16 $54.88 $54.94 $54.86 $54.94 $50.85 668,212
2021-03-15 $54.76 $54.84 $54.73 $54.83 $50.75 64,787
2021-03-12 $54.79 $54.79 $54.72 $54.76 $50.69 191,669
2021-03-11 $54.80 $54.86 $54.74 $54.84 $50.76 135,444
2021-03-10 $54.59 $54.70 $54.59 $54.70 $50.63 318,062
2021-03-09 $54.58 $54.58 $54.50 $54.57 $50.51 409,303
2021-03-08 $54.60 $54.61 $54.47 $54.47 $50.42 77,232
2021-03-05 $54.62 $54.69 $54.59 $54.65 $50.58 66,108
2021-03-04 $54.75 $54.76 $54.60 $54.63 $50.57 88,570
2021-03-03 $54.75 $54.75 $54.69 $54.73 $50.66 168,085
2021-03-02 $54.67 $54.77 $54.64 $54.75 $50.68 40,487
2021-03-01 $54.67 $54.67 $54.59 $54.64 $50.57 74,809
2021-02-26 $54.29 $54.53 $54.26 $54.53 $50.47 68,298
2021-02-25 $54.51 $54.51 $54.27 $54.27 $50.23 92,273
2021-02-24 $54.65 $54.66 $54.62 $54.65 $50.58 92,137
2021-02-23 $54.63 $54.63 $54.59 $54.63 $50.57 74,551
2021-02-22 $54.49 $54.58 $54.46 $54.56 $50.50 92,707
2021-02-19 $54.48 $54.48 $54.35 $54.45 $50.40 74,219
2021-02-18 $54.57 $54.57 $54.48 $54.49 $50.43 73,215
2021-02-17 $54.57 $54.58 $54.53 $54.57 $50.51 62,512
2021-02-16 $54.68 $54.68 $54.59 $54.60 $50.54 60,698
2021-02-12 $54.70 $54.70 $54.66 $54.67 $50.60 82,658
2021-02-11 $54.65 $54.67 $54.62 $54.67 $50.60 73,970
2021-02-10 $54.60 $54.65 $54.58 $54.64 $50.57 45,963
2021-02-09 $54.62 $54.64 $54.61 $54.63 $50.57 113,692
2021-02-08 $54.61 $54.63 $54.57 $54.63 $50.57 46,459
2021-02-05 $54.56 $54.61 $54.55 $54.61 $50.55 80,755
2021-02-04 $54.56 $54.59 $54.53 $54.56 $50.50 81,139
2021-02-03 $54.58 $54.59 $54.55 $54.57 $50.51 50,322
2021-02-02 $54.53 $54.59 $54.51 $54.54 $50.48 60,883
2021-02-01 $54.53 $54.53 $54.51 $54.52 $50.46 100,971
2021-01-29 $54.55 $54.58 $54.50 $54.55 $50.49 96,001
2021-01-28 $54.56 $54.56 $54.52 $54.55 $50.49 88,170
2021-01-27 $54.55 $54.56 $54.52 $54.54 $50.48 88,835
2021-01-26 $54.60 $54.60 $54.53 $54.54 $50.48 47,380
2021-01-25 $54.53 $54.57 $54.53 $54.56 $50.50 33,213
2021-01-22 $54.56 $54.58 $54.53 $54.55 $50.49 39,917
2021-01-21 $54.55 $54.61 $54.54 $54.61 $50.55 157,464
2021-01-20 $54.50 $54.55 $54.49 $54.54 $50.48 154,780
2021-01-19 $54.44 $54.50 $54.42 $54.50 $50.45 74,200
2021-01-15 $54.41 $54.46 $54.37 $54.46 $50.41 42,288
2021-01-14 $54.33 $54.39 $54.30 $54.39 $50.34 79,591
2021-01-13 $54.32 $54.32 $54.28 $54.31 $50.27 72,022
2021-01-12 $54.35 $54.35 $54.30 $54.32 $50.28 37,984
2021-01-11 $54.34 $54.34 $54.29 $54.32 $50.27 37,616
2021-01-08 $54.40 $54.43 $54.34 $54.37 $50.32 73,124
2021-01-07 $54.36 $54.44 $54.36 $54.42 $50.37 94,531
2021-01-06 $54.33 $54.34 $54.27 $54.31 $50.27 35,168
2021-01-05 $54.26 $54.33 $54.26 $54.32 $50.28 24,393
2021-01-04 $54.25 $54.28 $54.21 $54.28 $50.24 138,007
2020-12-31 $54.15 $54.24 $54.10 $54.18 $50.15 74,385
2020-12-30 $54.13 $54.16 $54.11 $54.14 $50.11 182,459
2020-12-29 $54.12 $54.14 $54.11 $54.13 $50.10 28,451
2020-12-28 $54.16 $54.16 $54.10 $54.12 $50.09 28,994
2020-12-24 $54.11 $54.14 $54.11 $54.12 $50.10 7,298
2020-12-23 $54.10 $54.14 $54.07 $54.13 $50.10 17,671
2020-12-22 $54.11 $54.12 $54.06 $54.11 $50.08 25,973
2020-12-21 $54.08 $54.09 $54.04 $54.09 $50.07 44,107
2020-12-18 $54.09 $54.11 $54.07 $54.10 $50.07 32,249
2020-12-17 $54.09 $54.11 $54.06 $54.09 $50.07 30,224
2020-12-16 $54.04 $54.08 $54.01 $54.07 $50.05 91,796
2020-12-15 $53.95 $54.01 $53.94 $54.01 $49.99 28,797
2020-12-14 $53.92 $53.96 $53.90 $53.96 $49.95 72,859
2020-12-11 $53.89 $53.92 $53.89 $53.92 $49.91 15,653
2020-12-10 $53.90 $53.94 $53.90 $53.91 $49.89 35,618
2020-12-09 $53.89 $53.91 $53.86 $53.89 $49.88 23,817
2020-12-08 $53.87 $53.91 $53.87 $53.88 $49.87 21,413
2020-12-07 $53.81 $53.90 $53.81 $53.88 $49.87 104,876
2020-12-04 $53.77 $53.82 $53.76 $53.81 $49.81 37,855
2020-12-03 $53.71 $53.77 $53.70 $53.75 $49.75 122,998
2020-12-02 $53.60 $53.69 $53.58 $53.68 $49.69 189,590
2020-12-01 $53.66 $53.66 $53.58 $53.63 $49.64 31,608
2020-11-30 $53.73 $53.73 $53.68 $53.70 $49.65 22,976
2020-11-27 $53.68 $53.68 $53.66 $53.67 $49.62 10,214
2020-11-25 $53.63 $53.67 $53.63 $53.65 $49.60 57,736
2020-11-24 $53.55 $53.63 $53.55 $53.62 $49.58 26,041
2020-11-23 $53.55 $53.56 $53.52 $53.52 $49.48 16,942
2020-11-20 $53.52 $53.53 $53.50 $53.51 $49.47 27,077
2020-11-19 $53.52 $53.52 $53.47 $53.50 $49.47 46,224
2020-11-18 $53.50 $53.51 $53.47 $53.47 $49.44 107,652
2020-11-17 $53.49 $53.51 $53.46 $53.49 $49.45 336,554
2020-11-16 $53.47 $53.52 $53.45 $53.49 $49.46 25,891
2020-11-13 $53.50 $53.50 $53.45 $53.48 $49.45 16,979
2020-11-12 $53.51 $53.52 $53.48 $53.48 $49.44 24,006
2020-11-11 $53.58 $53.63 $53.36 $53.45 $49.42 26,488
2020-11-10 $53.45 $53.49 $53.44 $53.49 $49.46 47,204
2020-11-09 $53.39 $53.42 $53.36 $53.42 $49.39 22,236
2020-11-06 $53.38 $53.38 $53.32 $53.36 $49.33 22,254
2020-11-05 $53.46 $53.46 $53.40 $53.42 $49.39 27,049
2020-11-04 $53.42 $53.45 $53.40 $53.41 $49.38 21,591
2020-11-03 $53.41 $53.44 $53.37 $53.43 $49.40 38,548
2020-11-02 $53.37 $53.43 $53.37 $53.42 $49.39 45,006
2020-10-30 $53.56 $53.56 $53.48 $53.54 $49.35 23,128
2020-10-29 $53.61 $53.61 $53.55 $53.55 $49.36 20,474
2020-10-28 $53.65 $53.66 $53.63 $53.64 $49.45 36,361
2020-10-27 $53.72 $53.72 $53.69 $53.70 $49.50 28,404
2020-10-26 $53.68 $53.69 $53.66 $53.66 $49.46 32,223
2020-10-23 $53.71 $53.72 $53.68 $53.70 $49.50 142,162
2020-10-22 $53.68 $53.74 $53.68 $53.73 $49.53 42,876
2020-10-21 $53.73 $53.73 $53.68 $53.73 $49.52 47,623
2020-10-20 $53.67 $53.72 $53.67 $53.72 $49.52 25,475
2020-10-19 $53.69 $53.72 $53.69 $53.69 $49.50 13,358
2020-10-16 $53.72 $53.74 $53.69 $53.74 $49.54 95,281
2020-10-15 $53.69 $53.71 $53.65 $53.71 $49.51 18,709
2020-10-14 $53.71 $53.72 $53.65 $53.71 $49.51 30,975
2020-10-13 $53.71 $53.75 $53.71 $53.71 $49.51 20,466
2020-10-12 $53.70 $53.85 $53.70 $53.75 $49.55 15,605
2020-10-09 $53.76 $53.78 $53.73 $53.77 $49.57 67,507
2020-10-08 $53.75 $53.77 $53.71 $53.73 $49.53 11,569
2020-10-07 $53.66 $53.70 $53.64 $53.70 $49.50 19,159
2020-10-06 $53.69 $53.69 $53.63 $53.64 $49.45 22,629
2020-10-05 $53.66 $53.67 $53.62 $53.63 $49.44 22,932
2020-10-02 $53.64 $53.64 $53.58 $53.63 $49.44 86,498
2020-10-01 $53.62 $53.68 $53.60 $53.66 $49.46 9,389
2020-09-30 $53.94 $53.96 $53.89 $53.90 $49.45 74,014
2020-09-29 $53.88 $53.94 $53.88 $53.93 $49.48 60,401
2020-09-28 $53.83 $53.89 $53.83 $53.87 $49.43 13,015
2020-09-25 $53.76 $53.81 $53.76 $53.81 $49.37 83,897
2020-09-24 $53.76 $53.80 $53.76 $53.77 $49.34 65,777
2020-09-23 $53.80 $53.85 $53.80 $53.83 $49.39 31,796
2020-09-22 $53.85 $53.86 $53.82 $53.86 $49.42 61,011
2020-09-21 $53.91 $53.93 $53.83 $53.86 $49.42 27,125
2020-09-18 $53.98 $53.99 $53.95 $53.96 $49.51 28,124
2020-09-17 $53.89 $53.96 $53.89 $53.93 $49.48 35,945
2020-09-16 $53.92 $53.95 $53.90 $53.94 $49.49 42,784
2020-09-15 $53.85 $53.91 $53.84 $53.87 $49.43 18,386
2020-09-14 $53.85 $53.86 $53.81 $53.86 $49.42 39,430
2020-09-11 $53.83 $53.87 $53.83 $53.85 $49.41 54,949
2020-09-10 $53.86 $53.86 $53.82 $53.84 $49.40 42,222
2020-09-09 $53.83 $53.88 $53.81 $53.85 $49.41 75,991
2020-09-08 $53.78 $53.83 $53.76 $53.83 $49.39 23,516
2020-09-04 $53.88 $53.88 $53.78 $53.83 $49.39 25,288
2020-09-03 $53.91 $53.91 $53.82 $53.85 $49.41 51,840
2020-09-02 $53.99 $53.99 $53.92 $53.95 $49.50 41,693
2020-09-01 $54.06 $54.06 $53.97 $53.99 $49.54 33,278
2020-08-31 $54.25 $54.27 $54.23 $54.24 $49.56 26,157
2020-08-28 $54.23 $54.26 $54.20 $54.23 $49.55 76,340
2020-08-27 $54.10 $54.14 $54.07 $54.11 $49.44 57,565
2020-08-26 $54.06 $54.14 $54.06 $54.14 $49.46 27,164
2020-08-25 $54.00 $54.07 $53.98 $54.05 $49.38 16,550
2020-08-24 $53.97 $54.04 $53.97 $54.01 $49.35 15,323
2020-08-21 $53.90 $53.95 $53.90 $53.95 $49.29 30,873
2020-08-20 $53.88 $53.90 $53.84 $53.88 $49.23 15,489
2020-08-19 $53.99 $54.01 $53.88 $53.88 $49.23 19,900
2020-08-18 $53.89 $53.98 $53.89 $53.97 $49.31 25,077
2020-08-17 $53.89 $53.92 $53.89 $53.89 $49.24 28,032
2020-08-14 $53.89 $53.90 $53.85 $53.87 $49.22 12,962
2020-08-13 $53.93 $53.96 $53.88 $53.88 $49.23 84,120
2020-08-12 $53.91 $53.91 $53.86 $53.89 $49.24 119,131
2020-08-11 $53.80 $53.81 $53.76 $53.80 $49.15 15,631
2020-08-10 $53.83 $53.88 $53.80 $53.81 $49.16 101,355
2020-08-07 $53.90 $53.90 $53.80 $53.83 $49.18 27,992
2020-08-06 $53.91 $53.93 $53.87 $53.87 $49.22 21,255
2020-08-05 $53.86 $53.87 $53.83 $53.84 $49.19 111,491
2020-08-04 $53.76 $53.77 $53.73 $53.74 $49.10 20,849
2020-08-03 $53.70 $53.74 $53.70 $53.71 $49.07 28,122
2020-07-31 $53.59 $53.66 $53.57 $53.62 $48.99 31,741
2020-07-30 $53.56 $53.59 $53.52 $53.58 $48.95 205,393
2020-07-29 $53.49 $53.58 $53.49 $53.57 $48.94 69,213
2020-07-28 $53.44 $53.52 $53.44 $53.52 $48.90 16,686
2020-07-27 $53.49 $53.51 $53.44 $53.44 $48.82 14,591
2020-07-24 $53.48 $53.52 $53.46 $53.49 $48.87 59,760
2020-07-23 $53.53 $53.57 $53.50 $53.50 $48.88 37,220
2020-07-22 $53.56 $53.60 $53.55 $53.55 $48.93 29,160
2020-07-21 $53.52 $53.57 $53.50 $53.57 $48.94 159,633
2020-07-20 $53.47 $53.51 $53.45 $53.47 $48.85 11,672
2020-07-17 $53.38 $53.45 $53.38 $53.43 $48.82 23,509
2020-07-16 $53.37 $53.41 $53.34 $53.41 $48.80 18,692
2020-07-15 $53.34 $53.40 $53.34 $53.38 $48.77 57,396
2020-07-14 $53.35 $53.40 $53.33 $53.36 $48.75 323,912
2020-07-13 $53.29 $53.34 $53.28 $53.32 $48.72 19,593
2020-07-10 $53.30 $53.31 $53.27 $53.31 $48.71 14,666
2020-07-09 $53.32 $53.32 $53.25 $53.25 $48.65 30,400
2020-07-08 $53.27 $53.33 $53.27 $53.28 $48.68 37,100
2020-07-07 $53.36 $53.36 $53.28 $53.30 $48.70 15,900
2020-07-06 $53.30 $53.37 $53.26 $53.33 $48.72 13,369
2020-07-02 $53.18 $53.28 $53.18 $53.28 $48.68 322,544
2020-07-01 $53.17 $53.23 $53.16 $53.18 $48.59 19,486
2020-06-30 $53.26 $53.27 $53.16 $53.19 $48.60 144,080
2020-06-29 $53.19 $53.25 $53.17 $53.25 $48.65 8,447
2020-06-26 $53.17 $53.18 $53.13 $53.13 $48.54 10,605
2020-06-25 $53.11 $53.18 $53.11 $53.16 $48.57 94,908
2020-06-24 $53.19 $53.21 $53.14 $53.18 $48.59 23,668
2020-06-23 $53.27 $53.28 $53.22 $53.25 $48.65 32,267
2020-06-22 $53.18 $53.22 $53.15 $53.18 $48.59 20,507
2020-06-19 $53.16 $53.19 $53.13 $53.16 $48.57 17,980
2020-06-18 $53.06 $53.12 $53.03 $53.11 $48.52 25,268
2020-06-17 $53.08 $53.10 $53.02 $53.07 $48.49 47,851
2020-06-16 $53.10 $53.14 $53.05 $53.13 $48.54 51,901
2020-06-15 $52.99 $53.07 $52.99 $53.03 $48.45 26,556
2020-06-12 $53.03 $53.09 $53.00 $53.00 $48.42 34,691
2020-06-11 $53.09 $53.16 $53.02 $53.04 $48.46 34,391
2020-06-10 $53.05 $53.21 $53.04 $53.16 $48.57 20,341
2020-06-09 $52.98 $53.08 $52.98 $53.03 $48.45 132,186
2020-06-08 $52.95 $52.98 $52.89 $52.98 $48.40 33,204
2020-06-05 $52.87 $52.87 $52.80 $52.85 $48.29 21,047
2020-06-04 $52.84 $52.84 $52.76 $52.81 $48.25 36,088
2020-06-03 $52.84 $52.84 $52.74 $52.84 $48.28 60,565
2020-06-02 $52.81 $52.89 $52.79 $52.79 $48.23 29,051
2020-06-01 $52.79 $52.88 $52.79 $52.80 $48.24 32,005
2020-05-29 $52.83 $52.87 $52.75 $52.78 $48.22 60,638
2020-05-28 $52.67 $52.78 $52.67 $52.75 $48.19 51,597
2020-05-27 $52.61 $52.74 $52.61 $52.67 $48.12 37,401
2020-05-26 $52.75 $52.75 $52.66 $52.66 $48.11 44,254
2020-05-22 $52.64 $52.77 $52.55 $52.70 $48.15 24,523
2020-05-21 $52.71 $52.73 $52.64 $52.68 $48.13 58,668
2020-05-20 $52.60 $52.72 $52.60 $52.67 $48.12 171,936
2020-05-19 $52.57 $52.68 $52.57 $52.65 $48.10 15,663
2020-05-18 $52.55 $52.64 $52.54 $52.61 $48.07 35,010
2020-05-15 $52.52 $52.54 $52.45 $52.48 $47.95 25,933
2020-05-14 $52.45 $52.50 $52.42 $52.45 $47.92 17,423
2020-05-13 $52.51 $52.51 $52.31 $52.47 $47.94 31,221
2020-05-12 $52.42 $52.50 $52.41 $52.48 $47.95 27,006
2020-05-11 $52.50 $52.54 $52.43 $52.45 $47.92 17,054
2020-05-08 $52.50 $52.55 $52.48 $52.54 $48.00 24,257
2020-05-07 $52.45 $52.54 $52.37 $52.51 $47.98 34,721
2020-05-06 $52.39 $52.41 $52.31 $52.36 $47.84 16,416
2020-05-05 $52.27 $52.41 $52.27 $52.31 $47.79 41,800
2020-05-04 $52.31 $52.38 $52.27 $52.30 $47.78 31,446
2020-05-01 $52.24 $52.30 $52.17 $52.24 $47.73 93,604
2020-04-30 $52.57 $52.59 $52.44 $52.44 $47.78 24,106
2020-04-29 $52.53 $52.61 $52.51 $52.51 $47.85 36,942
2020-04-28 $52.50 $52.58 $52.45 $52.49 $47.83 32,573
2020-04-27 $52.37 $52.47 $52.32 $52.39 $47.74 26,622
2020-04-24 $52.29 $52.42 $52.27 $52.38 $47.73 64,554
2020-04-23 $52.33 $52.43 $52.26 $52.26 $47.62 26,281
2020-04-22 $52.21 $52.38 $52.17 $52.28 $47.64 43,679
2020-04-21 $52.09 $52.20 $52.09 $52.10 $47.47 107,696
2020-04-20 $52.14 $52.26 $52.07 $52.08 $47.46 45,329
2020-04-17 $52.32 $52.40 $52.25 $52.30 $47.66 33,738
2020-04-16 $52.62 $52.62 $52.29 $52.39 $47.74 90,159
2020-04-15 $52.59 $52.69 $52.58 $52.58 $47.91 31,716
2020-04-14 $52.63 $52.75 $52.61 $52.64 $47.97 70,544
2020-04-13 $52.56 $52.71 $52.56 $52.61 $47.94 75,913
2020-04-09 $52.52 $52.68 $52.24 $52.66 $47.98 42,926
2020-04-08 $52.44 $52.58 $52.19 $52.38 $47.73 340,697
2020-04-07 $52.40 $52.58 $52.30 $52.36 $47.71 101,189
2020-04-06 $52.57 $52.57 $52.34 $52.35 $47.70 29,608
2020-04-03 $52.40 $52.46 $52.27 $52.33 $47.68 127,853
2020-04-02 $51.88 $52.23 $51.78 $52.15 $47.52 167,275
2020-04-01 $51.93 $51.93 $51.64 $51.64 $47.05 62,667
2020-03-31 $51.89 $52.02 $51.68 $51.71 $46.96 46,103
2020-03-30 $52.11 $52.28 $51.75 $51.81 $47.05 182,967
2020-03-27 $52.23 $52.37 $51.63 $52.01 $47.24 387,692
2020-03-26 $52.00 $52.48 $51.85 $52.01 $47.24 60,830
2020-03-25 $51.56 $52.00 $51.46 $51.88 $47.12 51,691
2020-03-24 $51.23 $51.88 $51.05 $51.45 $46.73 83,552
2020-03-23 $51.23 $51.89 $50.39 $51.40 $46.68 122,850
2020-03-20 $49.84 $51.22 $49.84 $51.22 $46.52 162,912
2020-03-19 $49.47 $50.62 $49.47 $50.32 $45.70 109,541
2020-03-18 $49.96 $50.47 $49.56 $49.59 $45.04 102,308
2020-03-17 $50.42 $51.21 $50.01 $50.01 $45.42 123,504
2020-03-16 $50.45 $51.34 $50.09 $50.35 $45.73 130,966
2020-03-13 $50.79 $51.60 $50.73 $51.31 $46.60 58,918
2020-03-12 $50.99 $52.22 $49.11 $50.69 $46.04 198,664
2020-03-11 $52.19 $52.19 $50.68 $51.32 $46.61 120,585
2020-03-10 $52.49 $52.54 $51.76 $51.88 $47.12 90,744
2020-03-09 $52.70 $52.79 $52.26 $52.48 $47.66 113,127
2020-03-06 $53.21 $53.21 $53.05 $53.05 $48.18 112,199
2020-03-05 $53.27 $53.29 $53.18 $53.18 $48.30 47,953
2020-03-04 $53.24 $53.27 $53.16 $53.19 $48.31 11,560
2020-03-03 $52.91 $53.31 $52.91 $53.18 $48.30 30,661
2020-03-02 $52.92 $52.99 $52.85 $52.86 $48.01 68,814
2020-02-28 $52.93 $53.01 $52.86 $52.92 $48.06 81,074
2020-02-27 $52.86 $52.89 $52.82 $52.87 $48.02 165,866
2020-02-26 $52.78 $52.85 $52.77 $52.82 $47.97 16,962
2020-02-25 $52.84 $52.88 $52.81 $52.81 $47.96 20,722
2020-02-24 $52.80 $52.86 $52.79 $52.86 $48.01 23,118
2020-02-21 $52.68 $52.77 $52.68 $52.75 $47.91 26,210
2020-02-20 $52.66 $52.73 $52.66 $52.73 $47.89 13,695
2020-02-19 $52.66 $52.67 $52.64 $52.65 $47.82 8,820
2020-02-18 $52.64 $52.68 $52.64 $52.65 $47.82 14,018
2020-02-14 $52.62 $52.66 $52.62 $52.63 $47.80 16,340
2020-02-13 $52.65 $52.65 $52.61 $52.63 $47.80 13,281
2020-02-12 $52.57 $52.60 $52.56 $52.59 $47.76 24,460
2020-02-11 $52.60 $52.61 $52.57 $52.57 $47.74 43,335
2020-02-10 $52.61 $52.65 $52.59 $52.65 $47.82 78,608
2020-02-07 $52.52 $52.60 $52.52 $52.58 $47.75 14,040
2020-02-06 $52.47 $52.52 $52.47 $52.52 $47.70 29,762
2020-02-05 $52.46 $52.52 $52.46 $52.47 $47.65 11,294
2020-02-04 $52.53 $52.54 $52.48 $52.48 $47.66 18,237
2020-02-03 $52.60 $52.60 $52.55 $52.58 $47.75 26,558
2020-01-31 $52.61 $52.69 $52.61 $52.69 $47.85 7,262
2020-01-30 $52.58 $52.60 $52.54 $52.56 $47.74 16,298
2020-01-29 $52.50 $52.57 $52.48 $52.57 $47.74 37,259
2020-01-28 $52.47 $52.51 $52.46 $52.46 $47.64 83,418
2020-01-27 $52.46 $52.50 $52.45 $52.50 $47.68 490,487
2020-01-24 $52.46 $52.49 $52.44 $52.46 $47.64 41,421
2020-01-23 $52.50 $52.51 $52.46 $52.47 $47.65 94,646
2020-01-22 $52.53 $52.53 $52.47 $52.48 $47.66 37,459
2020-01-21 $52.48 $52.54 $52.48 $52.52 $47.70 36,536
2020-01-17 $52.47 $52.50 $52.46 $52.46 $47.64 37,722
2020-01-16 $52.48 $52.51 $52.48 $52.50 $47.68 20,460
2020-01-15 $52.50 $52.53 $52.48 $52.51 $47.69 31,823
2020-01-14 $52.45 $52.50 $52.45 $52.50 $47.68 23,163
2020-01-13 $52.48 $52.51 $52.44 $52.51 $47.69 73,419
2020-01-10 $52.46 $52.48 $52.43 $52.46 $47.64 56,576
2020-01-09 $52.39 $52.45 $52.39 $52.43 $47.62 48,584
2020-01-08 $52.49 $52.51 $52.40 $52.46 $47.64 34,957
2020-01-07 $52.53 $52.53 $52.49 $52.50 $47.68 49,415
2020-01-06 $52.62 $52.62 $52.53 $52.56 $47.74 46,601
2020-01-03 $52.58 $52.62 $52.57 $52.61 $47.78 76,137
2020-01-02 $52.49 $52.51 $52.47 $52.51 $47.69 31,305
2019-12-31 $52.34 $52.70 $52.34 $52.37 $47.56 53,335
2019-12-30 $52.35 $52.40 $52.35 $52.40 $47.59 38,314
2019-12-27 $52.54 $52.58 $52.54 $52.55 $47.54 40,002
2019-12-26 $52.49 $52.55 $52.49 $52.55 $47.54 26,695
2019-12-24 $52.45 $52.50 $52.45 $52.49 $47.48 16,739
2019-12-23 $52.50 $52.50 $52.44 $52.44 $47.44 47,268
2019-12-20 $52.51 $52.53 $52.49 $52.50 $47.49 30,496
2019-12-19 $52.48 $52.54 $52.47 $52.54 $47.53 18,765
2019-12-18 $52.45 $52.50 $52.45 $52.46 $47.45 10,234
2019-12-17 $52.45 $52.48 $52.42 $52.47 $47.46 16,812
2019-12-16 $52.42 $52.46 $52.42 $52.42 $47.42 37,235
2019-12-13 $52.43 $52.47 $52.37 $52.47 $47.46 41,305
2019-12-12 $52.46 $52.46 $52.34 $52.34 $47.35 40,933
2019-12-11 $52.41 $52.44 $52.35 $52.44 $47.44 19,620
2019-12-10 $52.34 $52.35 $52.32 $52.33 $47.34 13,422
2019-12-09 $52.35 $52.37 $52.33 $52.33 $47.34 16,055
2019-12-06 $52.27 $52.35 $52.27 $52.35 $47.35 61,788
2019-12-05 $52.32 $52.33 $52.30 $52.31 $47.32 17,848
2019-12-04 $52.34 $52.35 $52.31 $52.33 $47.34 29,225
2019-12-03 $52.29 $52.36 $52.29 $52.33 $47.34 12,237
2019-12-02 $52.18 $52.22 $52.16 $52.21 $47.23 17,158
2019-11-29 $52.37 $52.37 $52.31 $52.32 $47.22 4,686
2019-11-27 $52.38 $52.39 $52.36 $52.36 $47.26 26,442
2019-11-26 $52.41 $52.44 $52.40 $52.40 $47.29 19,449
2019-11-25 $52.37 $52.40 $52.36 $52.38 $47.27 27,062
2019-11-22 $52.38 $52.38 $52.35 $52.35 $47.25 40,909
2019-11-21 $52.39 $52.41 $52.37 $52.39 $47.28 15,545
2019-11-20 $52.37 $52.41 $52.37 $52.40 $47.29 19,049
2019-11-19 $52.36 $52.36 $52.34 $52.36 $47.26 17,441
2019-11-18 $52.35 $52.37 $52.34 $52.34 $47.24 14,444
2019-11-15 $52.32 $52.35 $52.30 $52.31 $47.21 31,653
2019-11-14 $52.34 $52.36 $52.33 $52.33 $47.23 15,122
2019-11-13 $52.30 $52.33 $52.30 $52.31 $47.21 11,471
2019-11-12 $52.29 $52.31 $52.27 $52.27 $47.17 90,971
2019-11-11 $52.26 $52.36 $52.20 $52.31 $47.21 59,375
2019-11-08 $52.23 $52.31 $52.23 $52.27 $47.17 13,966
2019-11-07 $52.34 $52.36 $52.25 $52.29 $47.19 16,963
2019-11-06 $52.36 $52.38 $52.34 $52.37 $47.26 13,963
2019-11-05 $52.36 $52.36 $52.30 $52.32 $47.22 38,201
2019-11-04 $52.35 $52.37 $52.35 $52.36 $47.26 40,351
2019-11-01 $52.28 $52.35 $52.28 $52.33 $47.23 39,909
2019-10-31 $52.36 $52.42 $52.35 $52.35 $47.17 27,032
2019-10-30 $52.26 $52.31 $52.25 $52.28 $47.11 21,147
2019-10-29 $52.29 $52.31 $52.25 $52.25 $47.08 21,464
2019-10-28 $52.36 $52.36 $52.30 $52.32 $47.15 31,089
2019-10-25 $52.39 $52.40 $52.36 $52.38 $47.20 45,746
2019-10-24 $52.39 $52.44 $52.38 $52.38 $47.20 41,348
2019-10-23 $52.36 $52.39 $52.36 $52.37 $47.19 21,170
2019-10-22 $52.37 $52.37 $52.32 $52.37 $47.19 19,351
2019-10-21 $52.35 $52.35 $52.30 $52.30 $47.13 11,757
2019-10-18 $52.37 $52.38 $52.36 $52.38 $47.20 17,903
2019-10-17 $52.31 $52.36 $52.28 $52.35 $47.17 10,074
2019-10-16 $52.21 $52.33 $52.21 $52.30 $47.13 25,534
2019-10-15 $52.22 $52.24 $52.18 $52.21 $47.05 16,075
2019-10-14 $52.26 $52.36 $52.16 $52.17 $47.01 18,393
2019-10-11 $52.24 $52.32 $52.24 $52.24 $47.07 24,945
2019-10-10 $52.34 $52.34 $52.30 $52.30 $47.13 17,705
2019-10-09 $52.41 $52.41 $52.32 $52.33 $47.16 14,807
2019-10-08 $52.40 $52.42 $52.36 $52.38 $47.20 15,542
2019-10-07 $52.46 $52.46 $52.38 $52.41 $47.23 18,660
2019-10-04 $52.45 $52.49 $52.45 $52.46 $47.27 22,758
2019-10-03 $52.40 $52.51 $52.40 $52.45 $47.26 12,548
2019-10-02 $52.34 $52.38 $52.33 $52.35 $47.17 25,997
2019-10-01 $52.18 $52.31 $52.18 $52.30 $47.13 17,908
2019-09-30 $52.41 $52.42 $52.35 $52.42 $47.09 17,552
2019-09-27 $52.41 $52.45 $52.41 $52.44 $47.11 34,049
2019-09-26 $52.46 $52.46 $52.41 $52.41 $47.08 67,956
2019-09-25 $52.46 $52.46 $52.39 $52.44 $47.11 20,103
2019-09-24 $52.48 $52.54 $52.48 $52.52 $47.18 26,208
2019-09-23 $52.46 $52.53 $52.46 $52.50 $47.16 11,642
2019-09-20 $52.38 $52.46 $52.37 $52.42 $47.09 19,598
2019-09-19 $52.38 $52.38 $52.34 $52.34 $47.02 21,444
2019-09-18 $52.44 $52.45 $52.28 $52.31 $46.99 21,290
2019-09-17 $52.40 $52.44 $52.38 $52.40 $47.08 26,833
2019-09-16 $52.41 $52.45 $52.40 $52.42 $47.09 18,159
2019-09-13 $52.33 $52.36 $52.23 $52.23 $46.92 19,520
2019-09-12 $52.44 $52.44 $52.33 $52.35 $47.03 24,446
2019-09-11 $52.47 $52.47 $52.38 $52.38 $47.06 18,554
2019-09-10 $52.50 $52.53 $52.38 $52.40 $47.08 87,339
2019-09-09 $52.54 $52.54 $52.49 $52.51 $47.17 30,842
2019-09-06 $52.51 $52.59 $52.51 $52.59 $47.25 40,293
2019-09-05 $52.54 $52.56 $52.53 $52.55 $47.21 66,141
2019-09-04 $52.61 $52.66 $52.60 $52.63 $47.28 59,409
2019-09-03 $52.52 $52.59 $52.52 $52.52 $47.18 14,885
2019-08-30 $52.64 $52.66 $52.59 $52.60 $47.23 18,360
2019-08-29 $52.65 $52.68 $52.61 $52.67 $47.29 10,439
2019-08-28 $52.66 $52.69 $52.65 $52.65 $47.27 16,725
2019-08-27 $52.55 $52.63 $52.55 $52.63 $47.25 14,653
2019-08-26 $52.62 $52.63 $52.54 $52.54 $47.17 16,470
2019-08-23 $52.48 $52.62 $52.48 $52.56 $47.19 11,846
2019-08-22 $52.53 $52.53 $52.45 $52.48 $47.12 8,428
2019-08-21 $52.55 $52.58 $52.51 $52.51 $47.15 18,444
2019-08-20 $52.57 $52.60 $52.55 $52.55 $47.18 10,763
2019-08-19 $52.52 $52.58 $52.52 $52.53 $47.17 17,241
2019-08-16 $52.55 $52.62 $52.55 $52.60 $47.23 49,787
2019-08-15 $52.52 $52.63 $52.51 $52.63 $47.25 64,239
2019-08-14 $52.53 $52.55 $52.49 $52.52 $47.16 14,046
2019-08-13 $52.52 $52.54 $52.50 $52.50 $47.14 16,685
2019-08-12 $52.57 $52.59 $52.54 $52.56 $47.19 23,351
2019-08-09 $52.59 $52.59 $52.51 $52.52 $47.16 19,956
2019-08-08 $52.49 $52.57 $52.48 $52.55 $47.18 22,816
2019-08-07 $52.59 $52.60 $52.46 $52.52 $47.16 22,461
2019-08-06 $52.50 $52.52 $52.47 $52.50 $47.14 19,190
2019-08-05 $52.42 $52.53 $52.41 $52.49 $47.13 41,766
2019-08-02 $52.41 $52.44 $52.36 $52.41 $47.06 27,897
2019-08-01 $52.28 $52.44 $52.25 $52.41 $47.06 22,325
2019-07-31 $52.49 $52.51 $52.36 $52.41 $46.95 13,907
2019-07-30 $52.44 $52.46 $52.43 $52.46 $46.99 8,969
2019-07-29 $52.43 $52.46 $52.42 $52.42 $46.96 12,792
2019-07-26 $52.41 $52.44 $52.40 $52.41 $46.95 6,632
2019-07-25 $52.49 $52.49 $52.45 $52.46 $46.99 16,915
2019-07-24 $52.52 $52.54 $52.48 $52.49 $47.02 21,153
2019-07-23 $52.48 $52.52 $52.48 $52.52 $47.05 13,868
2019-07-22 $52.51 $52.52 $52.49 $52.49 $47.02 57,752
2019-07-19 $52.53 $52.53 $52.49 $52.49 $47.02 10,286
2019-07-18 $52.48 $52.58 $52.46 $52.58 $47.10 15,190
2019-07-17 $52.46 $52.51 $52.46 $52.50 $47.03 20,809
2019-07-16 $52.46 $52.49 $52.45 $52.47 $47.00 7,495
2019-07-15 $52.49 $52.50 $52.46 $52.48 $47.01 27,866
2019-07-12 $52.45 $52.50 $52.43 $52.48 $47.01 22,068
2019-07-11 $52.49 $52.53 $52.44 $52.45 $46.99 41,691
2019-07-10 $52.41 $52.47 $52.39 $52.45 $46.99 28,340
2019-07-09 $52.31 $52.35 $52.30 $52.32 $46.87 23,896
2019-07-08 $52.38 $52.38 $52.31 $52.32 $46.87 17,162
2019-07-05 $52.34 $52.36 $52.29 $52.36 $46.90 32,115
2019-07-03 $52.43 $52.48 $52.42 $52.43 $46.97 176,109
2019-07-02 $52.37 $52.42 $52.37 $52.41 $46.95 13,526
2019-07-01 $52.46 $52.46 $52.37 $52.41 $46.95 127,757
2019-06-28 $52.59 $52.64 $52.59 $52.62 $46.96 33,161
2019-06-27 $52.55 $52.62 $52.55 $52.60 $46.94 10,542
2019-06-26 $52.56 $52.60 $52.55 $52.55 $46.90 18,155
2019-06-25 $52.63 $52.66 $52.56 $52.56 $46.91 49,629
2019-06-24 $52.61 $52.64 $52.60 $52.60 $46.94 18,630
2019-06-21 $52.62 $52.64 $52.57 $52.57 $46.91 17,509
2019-06-20 $52.65 $52.71 $52.63 $52.63 $46.97 40,535
2019-06-19 $52.30 $52.53 $52.30 $52.52 $46.87 36,902
2019-06-18 $52.39 $52.43 $52.34 $52.36 $46.73 43,218
2019-06-17 $52.26 $52.31 $52.26 $52.26 $46.64 27,604
2019-06-14 $52.36 $52.38 $52.29 $52.31 $46.68 14,343
2019-06-13 $52.41 $52.41 $52.36 $52.40 $46.76 28,098
2019-06-12 $52.37 $52.39 $52.31 $52.32 $46.69 20,843
2019-06-11 $52.32 $52.35 $52.32 $52.35 $46.72 72,725
2019-06-10 $52.42 $52.44 $52.36 $52.36 $46.73 15,081
2019-06-07 $52.46 $52.50 $52.43 $52.47 $46.82 20,870
2019-06-06 $52.40 $52.43 $52.37 $52.38 $46.74 17,450
2019-06-05 $52.44 $52.50 $52.37 $52.39 $46.75 23,831
2019-06-04 $52.30 $52.38 $52.29 $52.37 $46.74 23,101
2019-06-03 $52.30 $52.40 $52.30 $52.39 $46.75 30,575
2019-05-31 $52.19 $52.29 $52.19 $52.29 $46.66 71,703
2019-05-30 $52.06 $52.14 $52.06 $52.11 $46.50 17,572
2019-05-29 $52.04 $52.11 $52.04 $52.04 $46.44 119,119
2019-05-28 $52.04 $52.07 $52.00 $52.02 $46.42 1,263,611
2019-05-24 $52.04 $52.04 $51.99 $52.04 $46.44 20,407
2019-05-23 $51.97 $52.03 $51.97 $52.01 $46.41 22,797
2019-05-22 $52.01 $52.03 $51.96 $51.97 $46.38 89,497
2019-05-21 $52.02 $52.02 $51.96 $51.99 $46.40 63,737
2019-05-20 $52.00 $52.03 $51.97 $52.00 $46.41 24,854
2019-05-17 $52.10 $52.10 $52.03 $52.05 $46.45 33,193
2019-05-16 $52.08 $52.09 $52.03 $52.07 $46.47 14,436
2019-05-15 $52.05 $52.09 $52.03 $52.04 $46.44 22,206
2019-05-14 $51.94 $52.01 $51.94 $52.01 $46.41 24,618
2019-05-13 $51.96 $52.02 $51.94 $51.95 $46.36 24,668
2019-05-10 $51.83 $51.89 $51.81 $51.88 $46.30 118,387
2019-05-09 $51.82 $51.87 $51.82 $51.85 $46.27 25,840
2019-05-08 $51.89 $51.89 $51.80 $51.82 $46.24 34,843
2019-05-07 $51.89 $51.89 $51.85 $51.87 $46.29 28,745
2019-05-06 $51.87 $51.89 $51.85 $51.89 $46.31 53,054
2019-05-03 $51.79 $51.85 $51.79 $51.83 $46.25 33,218
2019-05-02 $51.81 $51.81 $51.74 $51.77 $46.20 25,296
2019-05-01 $51.93 $52.02 $51.88 $51.88 $46.30 25,879
2019-04-30 $51.93 $51.97 $51.91 $51.95 $46.36 37,990
2019-04-29 $51.88 $51.94 $51.88 $51.89 $46.31 34,267
2019-04-26 $51.93 $51.96 $51.91 $51.92 $46.33 19,051
2019-04-25 $51.90 $51.93 $51.90 $51.92 $46.33 32,297
2019-04-24 $51.88 $51.92 $51.88 $51.89 $46.31 23,817
2019-04-23 $51.81 $51.87 $51.81 $51.83 $46.25 23,642
2019-04-22 $51.80 $51.84 $51.78 $51.78 $46.21 18,108
2019-04-18 $51.79 $51.80 $51.76 $51.76 $46.19 51,936
2019-04-17 $51.73 $51.75 $51.69 $51.75 $46.18 27,361
2019-04-16 $51.75 $51.75 $51.71 $51.72 $46.15 15,274
2019-04-15 $51.75 $51.77 $51.72 $51.77 $46.20 18,595
2019-04-12 $51.70 $51.77 $51.70 $51.76 $46.19 10,315
2019-04-11 $51.80 $51.80 $51.76 $51.76 $46.19 29,374
2019-04-10 $51.76 $51.84 $51.76 $51.83 $46.25 16,407
2019-04-09 $51.70 $51.75 $51.68 $51.68 $46.12 20,589
2019-04-08 $51.70 $51.73 $51.68 $51.71 $46.15 38,683
2019-04-05 $51.67 $51.71 $51.67 $51.71 $46.15 32,261
2019-04-04 $51.69 $51.72 $51.67 $51.71 $46.15 75,951
2019-04-03 $51.70 $51.73 $51.66 $51.66 $46.10 129,319
2019-04-02 $51.72 $51.74 $51.70 $51.74 $46.17 53,395
2019-04-01 $51.76 $51.76 $51.69 $51.72 $46.16 38,436
2019-03-29 $51.74 $51.75 $51.71 $51.71 $46.15 25,405
2019-03-28 $51.66 $51.71 $51.66 $51.69 $46.13 30,845
2019-03-27 $51.75 $51.78 $51.74 $51.75 $46.18 56,077
2019-03-26 $51.74 $51.80 $51.74 $51.75 $46.18 23,480
2019-03-25 $51.73 $51.85 $51.73 $51.79 $46.22 55,894
2019-03-22 $51.74 $51.76 $51.70 $51.74 $46.17 29,061
2019-03-21 $51.70 $51.74 $51.68 $51.68 $46.12 52,627
2019-03-20 $51.53 $51.75 $51.53 $51.74 $46.17 33,492
2019-03-19 $51.55 $51.58 $51.55 $51.56 $46.01 29,264
2019-03-18 $51.54 $51.60 $51.54 $51.56 $46.01 33,747
2019-03-15 $51.51 $51.58 $51.51 $51.58 $46.03 27,373
2019-03-14 $51.50 $51.55 $51.50 $51.53 $45.99 13,158
2019-03-13 $51.46 $51.52 $51.46 $51.52 $45.98 24,537
2019-03-12 $51.41 $51.48 $51.41 $51.48 $45.94 22,901
2019-03-11 $51.40 $51.45 $51.40 $51.45 $45.91 71,884
2019-03-08 $51.35 $51.43 $51.35 $51.40 $45.87 154,925
2019-03-07 $51.33 $51.41 $51.33 $51.40 $45.87 65,873
2019-03-06 $51.25 $51.32 $51.25 $51.30 $45.78 20,899
2019-03-05 $51.23 $51.29 $51.23 $51.23 $45.72 103,050
2019-03-04 $51.24 $51.31 $51.24 $51.26 $45.75 16,974
2019-03-01 $51.27 $51.32 $51.23 $51.23 $45.72 23,048
2019-02-28 $51.34 $51.34 $51.28 $51.32 $45.80 16,318
2019-02-27 $51.35 $51.37 $51.32 $51.37 $45.84 47,510
2019-02-26 $51.35 $51.39 $51.34 $51.35 $45.83 31,710
2019-02-25 $51.31 $51.37 $51.30 $51.30 $45.78 34,815
2019-02-22 $51.31 $51.39 $51.31 $51.37 $45.84 48,188
2019-02-21 $51.31 $51.31 $51.25 $51.29 $45.77 27,882
2019-02-20 $51.31 $51.34 $51.30 $51.30 $45.78 21,652
2019-02-19 $51.26 $51.31 $51.26 $51.31 $45.79 17,302
2019-02-15 $51.26 $51.29 $51.25 $51.26 $45.75 46,631
2019-02-14 $51.24 $51.27 $51.23 $51.24 $45.73 27,800
2019-02-13 $51.17 $51.22 $51.17 $51.17 $45.66 19,208
2019-02-12 $51.16 $51.19 $51.16 $51.17 $45.66 23,919
2019-02-11 $51.15 $51.18 $51.14 $51.14 $45.64 27,302
2019-02-08 $51.20 $51.23 $51.20 $51.20 $45.69 21,154
2019-02-07 $51.17 $51.23 $51.16 $51.17 $45.66 80,768
2019-02-06 $51.18 $51.21 $51.16 $51.18 $45.67 31,179
2019-02-05 $51.14 $51.18 $51.14 $51.16 $45.66 43,847
2019-02-04 $51.14 $51.19 $51.14 $51.14 $45.64 28,779
2019-02-01 $51.26 $51.28 $51.20 $51.23 $45.72 34,796
2019-01-31 $51.21 $51.28 $51.21 $51.28 $45.76 171,244
2019-01-30 $51.02 $51.20 $51.02 $51.18 $45.67 37,396
2019-01-29 $50.97 $51.03 $50.97 $51.03 $45.54 48,848
2019-01-28 $50.94 $50.97 $50.93 $50.95 $45.47 98,497
2019-01-25 $50.99 $51.01 $50.97 $50.98 $45.50 65,518
2019-01-24 $51.01 $51.04 $51.01 $51.02 $45.53 21,145
2019-01-23 $50.96 $51.00 $50.96 $51.00 $45.51 41,476
2019-01-22 $51.00 $51.04 $50.98 $51.00 $45.51 43,887
2019-01-18 $51.00 $51.03 $50.98 $51.00 $45.51 32,162
2019-01-17 $51.06 $51.06 $51.00 $51.02 $45.53 38,018
2019-01-16 $51.05 $51.05 $51.00 $51.02 $45.53 75,303
2019-01-15 $51.07 $51.11 $51.04 $51.07 $45.58 20,021
2019-01-14 $51.15 $51.15 $51.05 $51.05 $45.56 17,959
2019-01-11 $51.10 $51.14 $51.10 $51.11 $45.61 117,124
2019-01-10 $51.10 $51.10 $51.04 $51.04 $45.55 31,104
2019-01-09 $51.00 $51.10 $51.00 $51.08 $45.58 17,263
2019-01-08 $50.99 $51.01 $50.98 $50.98 $45.50 33,733
2019-01-07 $51.06 $51.06 $50.99 $51.01 $45.52 25,025
2019-01-04 $50.99 $51.10 $50.97 $51.10 $45.60 97,519
2019-01-03 $50.99 $51.06 $50.92 $51.03 $45.54 20,060
2019-01-02 $50.87 $50.90 $50.85 $50.87 $45.40 28,347
2018-12-31 $50.79 $50.89 $50.79 $50.84 $45.37 74,572
2018-12-28 $50.83 $50.83 $50.77 $50.79 $45.33 119,866
2018-12-27 $50.81 $50.86 $50.81 $50.85 $45.38 80,320
2018-12-26 $50.77 $50.83 $50.77 $50.78 $45.32 162,963
2018-12-24 $50.76 $50.80 $50.75 $50.80 $45.33 66,140
2018-12-21 $50.74 $50.80 $50.74 $50.78 $45.32 199,893
2018-12-20 $50.75 $50.78 $50.70 $50.76 $45.30 141,058
2018-12-19 $50.86 $50.90 $50.79 $50.82 $45.35 96,670
2018-12-18 $50.80 $50.86 $50.80 $50.85 $45.38 92,568
2018-12-17 $50.78 $50.83 $50.77 $50.82 $45.35 135,921
2018-12-14 $50.77 $50.79 $50.76 $50.76 $45.30 42,047
2018-12-13 $50.71 $50.81 $50.71 $50.77 $45.31 219,381
2018-12-12 $50.79 $50.79 $50.71 $50.72 $45.26 94,203
2018-12-11 $50.82 $50.85 $50.72 $50.76 $45.30 72,526
2018-12-10 $50.87 $50.92 $50.83 $50.85 $45.38 50,610
2018-12-07 $50.88 $50.93 $50.88 $50.93 $45.45 61,214
2018-12-06 $50.89 $50.94 $50.82 $50.82 $45.35 153,587
2018-12-04 $50.86 $50.91 $50.86 $50.88 $45.41 51,317
2018-12-03 $50.84 $50.88 $50.83 $50.84 $45.37 133,191
2018-11-30 $50.99 $51.04 $50.98 $50.99 $45.36 114,503
2018-11-29 $50.96 $51.04 $50.96 $51.03 $45.40 59,762
2018-11-28 $50.83 $50.97 $50.83 $50.91 $45.29 57,219
2018-11-27 $50.91 $50.96 $50.86 $50.88 $45.26 63,184
2018-11-26 $50.91 $50.97 $50.91 $50.94 $45.32 26,266
2018-11-23 $51.00 $51.00 $50.91 $50.91 $45.29 13,264
2018-11-21 $51.05 $51.05 $50.98 $50.99 $45.36 62,116
2018-11-20 $51.06 $51.09 $51.03 $51.04 $45.41 77,602
2018-11-19 $51.07 $51.13 $51.07 $51.11 $45.47 80,370
2018-11-16 $51.07 $51.14 $51.07 $51.11 $45.47 29,639
2018-11-15 $50.99 $51.04 $50.99 $51.02 $45.39 51,171
2018-11-14 $50.94 $51.01 $50.94 $50.97 $45.34 123,381
2018-11-13 $50.95 $50.98 $50.94 $50.97 $45.34 24,875
2018-11-12 $50.96 $51.04 $50.92 $50.99 $45.36 40,988
2018-11-09 $50.88 $50.93 $50.88 $50.91 $45.29 33,826
2018-11-08 $50.94 $50.94 $50.86 $50.88 $45.26 45,659
2018-11-07 $50.92 $50.97 $50.90 $50.90 $45.28 35,567
2018-11-06 $50.96 $50.96 $50.91 $50.93 $45.31 34,968
2018-11-05 $50.93 $50.97 $50.93 $50.96 $45.33 234,413
2018-11-02 $50.89 $50.94 $50.89 $50.92 $45.30 23,152
2018-11-01 $51.00 $51.02 $50.97 $50.98 $45.35 40,017
2018-10-31 $51.05 $51.09 $51.04 $51.06 $45.37 45,063
2018-10-30 $51.14 $51.16 $51.11 $51.11 $45.41 118,514
2018-10-29 $51.16 $51.21 $51.15 $51.17 $45.46 39,484
2018-10-26 $51.10 $51.20 $51.10 $51.18 $45.47 79,027
2018-10-25 $51.10 $51.16 $51.05 $51.05 $45.36 23,138
2018-10-24 $51.12 $51.15 $51.11 $51.13 $45.43 32,587
2018-10-23 $51.11 $51.15 $51.08 $51.10 $45.40 23,734
2018-10-22 $51.11 $51.12 $51.08 $51.10 $45.40 24,157
2018-10-19 $51.10 $51.13 $51.08 $51.09 $45.39 22,200
2018-10-18 $51.10 $51.14 $51.09 $51.10 $45.40 49,781
2018-10-17 $51.17 $51.17 $51.10 $51.12 $45.42 42,268
2018-10-16 $51.15 $51.18 $51.15 $51.15 $45.45 96,647
2018-10-15 $51.18 $51.19 $51.15 $51.16 $45.45 17,841
2018-10-12 $51.12 $51.17 $51.12 $51.16 $45.45 44,848
2018-10-11 $51.15 $51.21 $51.13 $51.14 $45.44 55,673
2018-10-10 $51.19 $51.21 $51.16 $51.19 $45.48 16,473
2018-10-09 $51.18 $51.21 $51.18 $51.19 $45.48 24,285
2018-10-08 $51.20 $51.22 $51.13 $51.21 $45.50 63,581
2018-10-05 $51.19 $51.20 $51.16 $51.16 $45.45 41,794
2018-10-04 $51.25 $51.25 $51.19 $51.22 $45.51 31,901
2018-10-03 $51.28 $51.31 $51.24 $51.25 $45.53 65,453
2018-10-02 $51.29 $51.33 $51.29 $51.31 $45.59 22,285
2018-10-01 $51.31 $51.32 $51.28 $51.30 $45.58 27,013
2018-09-28 $51.28 $51.33 $51.28 $51.32 $45.60 25,383
2018-09-27 $51.27 $51.30 $51.26 $51.30 $45.58 28,323
2018-09-26 $51.26 $51.29 $51.22 $51.26 $45.54 52,082
2018-09-25 $51.22 $51.26 $51.21 $51.25 $45.53 225,507
2018-09-24 $51.22 $51.25 $51.21 $51.24 $45.53 41,329
2018-09-21 $51.22 $51.26 $51.22 $51.23 $45.52 26,118
2018-09-20 $51.22 $51.26 $51.21 $51.24 $45.53 31,891
2018-09-19 $51.24 $51.25 $51.21 $51.23 $45.52 18,530
2018-09-18 $51.25 $51.30 $51.22 $51.24 $45.53 52,393
2018-09-17 $51.27 $51.27 $51.24 $51.25 $45.53 24,847
2018-09-14 $51.23 $51.29 $51.23 $51.25 $45.53 29,594
2018-09-13 $51.33 $51.36 $51.27 $51.27 $45.55 37,643
2018-09-12 $51.35 $51.39 $51.34 $51.37 $45.64 23,482
2018-09-11 $51.32 $51.35 $51.32 $51.32 $45.60 16,179
2018-09-10 $51.35 $51.41 $51.34 $51.37 $45.64 91,590
2018-09-07 $51.35 $51.40 $51.34 $51.35 $45.62 25,246
2018-09-06 $51.41 $51.46 $51.41 $51.41 $45.68 22,317
2018-09-05 $51.42 $51.44 $51.40 $51.42 $45.69 21,177
2018-09-04 $51.46 $51.49 $51.42 $51.43 $45.69 19,806
2018-08-31 $51.54 $51.56 $51.52 $51.53 $45.71 19,446
2018-08-30 $51.49 $51.52 $51.49 $51.49 $45.68 17,181
2018-08-29 $51.46 $51.49 $51.46 $51.46 $45.65 53,140
2018-08-28 $51.50 $51.52 $51.47 $51.49 $45.68 28,444
2018-08-27 $51.55 $51.56 $51.51 $51.52 $45.70 31,459
2018-08-24 $51.49 $51.55 $51.49 $51.52 $45.70 31,159
2018-08-23 $51.52 $51.55 $51.52 $51.52 $45.70 9,788
2018-08-22 $51.51 $51.54 $51.51 $51.52 $45.70 30,052
2018-08-21 $51.46 $51.48 $51.45 $51.48 $45.67 32,229
2018-08-20 $51.44 $51.48 $51.44 $51.48 $45.67 36,129
2018-08-17 $51.45 $51.45 $51.40 $51.41 $45.61 14,646
2018-08-16 $51.44 $51.44 $51.40 $51.41 $45.61 17,977
2018-08-15 $51.42 $51.46 $51.42 $51.45 $45.64 36,298
2018-08-14 $51.41 $51.44 $51.40 $51.41 $45.61 23,024
2018-08-13 $51.41 $51.44 $51.41 $51.44 $45.63 28,844
2018-08-10 $51.39 $51.45 $51.39 $51.42 $45.61 41,487
2018-08-09 $51.33 $51.36 $51.31 $51.31 $45.52 24,672
2018-08-08 $51.33 $51.33 $51.28 $51.28 $45.49 63,826
2018-08-07 $51.36 $51.36 $51.31 $51.33 $45.53 33,752
2018-08-06 $51.36 $51.37 $51.32 $51.33 $45.53 41,713
2018-08-03 $51.28 $51.34 $51.28 $51.34 $45.54 71,734
2018-08-02 $51.24 $51.30 $51.24 $51.26 $45.47 55,766
2018-08-01 $51.26 $51.26 $51.20 $51.22 $45.44 39,000
2018-07-31 $51.45 $51.46 $51.43 $51.45 $45.49 24,494
2018-07-30 $51.45 $51.45 $51.41 $51.43 $45.47 53,309
2018-07-27 $51.41 $51.43 $51.40 $51.41 $45.45 50,057
2018-07-26 $51.41 $51.47 $51.39 $51.39 $45.44 49,737
2018-07-25 $51.41 $51.45 $51.40 $51.40 $45.45 46,398
2018-07-24 $51.38 $51.41 $51.38 $51.40 $45.45 33,671
2018-07-23 $51.46 $51.47 $51.39 $51.39 $45.44 33,121
2018-07-20 $51.50 $51.52 $51.47 $51.47 $45.51 20,743
2018-07-19 $51.45 $51.52 $51.45 $51.50 $45.53 28,089
2018-07-18 $51.47 $51.50 $51.46 $51.46 $45.50 36,739
2018-07-17 $51.50 $51.51 $51.48 $51.49 $45.53 39,416
2018-07-16 $51.55 $51.55 $51.51 $51.51 $45.54 23,662
2018-07-13 $51.55 $51.62 $51.55 $51.62 $45.64 153,918
2018-07-12 $51.53 $51.56 $51.53 $51.54 $45.57 33,719
2018-07-11 $51.64 $51.64 $51.58 $51.59 $45.61 118,517
2018-07-10 $51.64 $51.64 $51.60 $51.60 $45.62 18,187
2018-07-09 $51.61 $51.65 $51.61 $51.65 $45.67 40,807
2018-07-06 $51.65 $51.66 $51.62 $51.66 $45.68 95,813
2018-07-05 $51.62 $51.63 $51.59 $51.63 $45.65 156,567
2018-07-03 $51.59 $51.60 $51.57 $51.60 $45.62 23,995
2018-07-02 $51.57 $51.60 $51.53 $51.56 $45.59 29,398
2018-06-29 $51.72 $51.76 $51.71 $51.75 $45.59 42,534
2018-06-28 $51.78 $51.78 $51.71 $51.72 $45.56 64,800
2018-06-27 $51.71 $51.77 $51.71 $51.74 $45.58 110,217
2018-06-26 $51.65 $51.68 $51.64 $51.68 $45.53 26,499
2018-06-25 $51.64 $51.68 $51.63 $51.63 $45.48 91,321
2018-06-22 $51.58 $51.64 $51.58 $51.64 $45.49 39,972
2018-06-21 $51.55 $51.60 $51.55 $51.57 $45.43 28,712
2018-06-20 $51.65 $51.65 $51.55 $51.58 $45.44 66,038
2018-06-19 $51.59 $51.62 $51.59 $51.60 $45.46 28,896
2018-06-18 $51.54 $51.59 $51.54 $51.57 $45.43 20,364
2018-06-15 $51.57 $51.57 $51.52 $51.52 $45.38 25,277
2018-06-14 $51.54 $51.56 $51.52 $51.53 $45.39 41,324
2018-06-13 $51.55 $51.57 $51.47 $51.51 $45.38 26,606
2018-06-12 $51.53 $51.57 $51.53 $51.55 $45.41 14,722
2018-06-11 $51.53 $51.57 $51.53 $51.57 $45.43 25,387
2018-06-08 $51.59 $51.60 $51.56 $51.58 $45.44 20,981
2018-06-07 $51.51 $51.62 $51.51 $51.62 $45.47 43,756
2018-06-06 $51.57 $51.57 $51.47 $51.50 $45.37 35,552
2018-06-05 $51.52 $51.58 $51.52 $51.58 $45.44 40,031
2018-06-04 $51.54 $51.58 $51.51 $51.51 $45.38 33,982
2018-06-01 $51.56 $51.62 $51.56 $51.59 $45.45 29,177
2018-05-31 $51.74 $51.79 $51.73 $51.75 $45.48 92,424
2018-05-30 $51.75 $51.83 $51.73 $51.74 $45.47 61,136
2018-05-29 $51.78 $51.83 $51.70 $51.81 $45.53 60,190
2018-05-25 $51.65 $51.69 $51.63 $51.69 $45.43 50,853
2018-05-24 $51.70 $51.71 $51.66 $51.67 $45.41 30,712
2018-05-23 $51.62 $51.70 $51.61 $51.66 $45.40 43,187
2018-05-22 $51.61 $51.63 $51.58 $51.61 $45.36 51,179
2018-05-21 $51.57 $51.61 $51.57 $51.60 $45.35 69,646
2018-05-18 $51.61 $51.61 $51.57 $51.58 $45.33 30,836
2018-05-17 $51.56 $51.61 $51.54 $51.56 $45.31 20,641
2018-05-16 $51.59 $51.59 $51.53 $51.53 $45.29 41,254
2018-05-15 $51.60 $51.60 $51.53 $51.55 $45.31 494,549
2018-05-14 $51.59 $51.62 $51.58 $51.60 $45.35 174,585
2018-05-11 $51.59 $51.62 $51.59 $51.62 $45.37 30,193
2018-05-10 $51.60 $51.62 $51.58 $51.61 $45.36 76,138
2018-05-09 $51.58 $51.62 $51.58 $51.59 $45.34 46,314
2018-05-08 $51.58 $51.61 $51.50 $51.58 $45.33 60,664
2018-05-07 $51.62 $51.65 $51.62 $51.64 $45.39 92,612
2018-05-04 $51.66 $51.66 $51.58 $51.59 $45.34 33,792
2018-05-03 $51.57 $51.63 $51.57 $51.62 $45.37 68,361
2018-05-02 $51.53 $51.59 $51.50 $51.55 $45.31 104,594
2018-05-01 $51.61 $51.61 $51.49 $51.55 $45.31 72,472
2018-04-30 $51.75 $51.84 $51.74 $51.78 $45.33 88,955
2018-04-27 $51.73 $51.79 $51.73 $51.75 $45.31 44,766
2018-04-26 $51.74 $51.77 $51.72 $51.74 $45.30 60,206
2018-04-25 $51.71 $51.75 $51.68 $51.72 $45.28 67,007
2018-04-24 $51.78 $51.78 $51.71 $51.72 $45.28 74,744
2018-04-23 $51.81 $51.81 $51.71 $51.75 $45.31 155,736
2018-04-20 $51.77 $51.79 $51.73 $51.73 $45.29 109,439
2018-04-19 $51.82 $51.87 $51.80 $51.81 $45.36 104,807
2018-04-18 $51.84 $51.85 $51.81 $51.84 $45.38 70,677
2018-04-17 $51.87 $51.87 $51.82 $51.85 $45.39 384,313
2018-04-16 $51.81 $51.88 $51.81 $51.82 $45.37 168,422
2018-04-13 $51.81 $51.88 $51.81 $51.84 $45.38 54,512
2018-04-12 $51.89 $51.89 $51.82 $51.85 $45.39 84,388
2018-04-11 $51.86 $51.92 $51.86 $51.89 $45.43 194,584
2018-04-10 $51.84 $51.88 $51.82 $51.83 $45.38 180,735
2018-04-09 $51.85 $51.88 $51.80 $51.88 $45.42 152,634
2018-04-06 $51.83 $51.88 $51.83 $51.87 $45.41 192,059
2018-04-05 $51.85 $51.85 $51.78 $51.82 $45.37 236,416
2018-04-04 $51.89 $51.90 $51.83 $51.83 $45.38 98,369
2018-04-03 $51.86 $51.90 $51.82 $51.83 $45.38 219,820
2018-04-02 $51.86 $51.91 $51.78 $51.87 $45.41 449,264
2018-03-29 $51.95 $52.02 $51.88 $51.99 $45.38 320,993
2018-03-28 $52.06 $52.06 $51.91 $51.95 $45.35 199,432
2018-03-27 $51.92 $52.02 $51.92 $51.99 $45.38 220,468
2018-03-26 $51.90 $51.99 $51.89 $51.89 $45.30 253,275
2018-03-23 $51.87 $51.97 $51.87 $51.96 $45.36 53,538
2018-03-22 $51.90 $51.99 $51.86 $51.89 $45.30 72,909
2018-03-21 $51.81 $51.85 $51.76 $51.81 $45.23 39,154
2018-03-20 $51.77 $51.85 $51.72 $51.79 $45.21 20,945
2018-03-19 $51.88 $51.88 $51.78 $51.83 $45.25 44,613
2018-03-16 $51.83 $51.90 $51.81 $51.85 $45.26 37,022
2018-03-15 $51.84 $51.91 $51.84 $51.86 $45.27 44,048
2018-03-14 $51.80 $51.91 $51.80 $51.90 $45.31 37,915
2018-03-13 $51.82 $51.87 $51.80 $51.82 $45.24 39,524
2018-03-12 $51.83 $51.88 $51.79 $51.80 $45.22 37,506
2018-03-09 $51.81 $51.87 $51.79 $51.82 $45.24 62,214
2018-03-08 $51.87 $51.89 $51.80 $51.87 $45.28 15,765
2018-03-07 $51.86 $51.90 $51.81 $51.87 $45.28 48,206
2018-03-06 $51.85 $51.86 $51.79 $51.84 $45.25 28,690
2018-03-05 $51.83 $51.89 $51.79 $51.87 $45.28 59,364
2018-03-02 $51.77 $51.84 $51.70 $51.76 $45.18 91,847
2018-03-01 $51.69 $51.86 $51.67 $51.86 $45.27 26,903
2018-02-28 $51.78 $51.78 $51.68 $51.69 $45.12 131,220
2018-02-27 $51.87 $51.88 $51.67 $51.68 $45.11 386,363
2018-02-26 $51.77 $51.87 $51.76 $51.82 $45.24 41,849
2018-02-23 $51.74 $51.80 $51.67 $51.79 $45.21 30,727
2018-02-22 $51.66 $51.76 $51.66 $51.72 $45.15 59,998
2018-02-21 $51.64 $51.72 $51.62 $51.67 $45.11 27,308
2018-02-20 $51.50 $51.76 $51.50 $51.69 $45.12 40,940
2018-02-16 $51.72 $51.74 $51.63 $51.68 $45.11 30,345
2018-02-15 $51.58 $51.71 $51.58 $51.70 $45.13 36,784
2018-02-14 $51.65 $51.70 $51.61 $51.65 $45.09 27,424
2018-02-13 $51.64 $51.71 $51.56 $51.62 $45.06 44,299
2018-02-12 $51.63 $51.70 $51.63 $51.63 $45.07 62,705
2018-02-09 $51.62 $51.74 $51.60 $51.63 $45.07 147,310
2018-02-08 $51.70 $51.72 $51.65 $51.71 $45.14 42,952
2018-02-07 $51.75 $51.79 $51.68 $51.74 $45.17 55,439
2018-02-06 $51.83 $51.87 $51.71 $51.71 $45.14 68,016
2018-02-05 $51.69 $51.90 $51.69 $51.74 $45.17 111,719
2018-02-02 $51.72 $51.82 $51.65 $51.72 $45.15 95,065
2018-02-01 $51.81 $51.81 $51.70 $51.71 $45.14 103,175
2018-01-31 $51.75 $51.81 $51.74 $51.79 $45.21 83,951
2018-01-30 $51.84 $51.86 $51.77 $51.81 $45.23 86,272
2018-01-29 $51.84 $51.88 $51.82 $51.82 $45.24 40,198
2018-01-26 $51.88 $51.92 $51.85 $51.90 $45.31 35,640
2018-01-25 $51.93 $51.96 $51.89 $51.91 $45.31 103,869
2018-01-24 $51.92 $51.93 $51.87 $51.90 $45.31 57,785
2018-01-23 $51.86 $51.96 $51.86 $51.87 $45.28 63,664
2018-01-22 $51.91 $51.91 $51.84 $51.87 $45.28 59,033
2018-01-19 $51.88 $51.93 $51.86 $51.89 $45.30 62,482
2018-01-18 $51.86 $51.95 $51.86 $51.93 $45.33 181,105
2018-01-17 $51.95 $51.95 $51.87 $51.92 $45.32 95,418
2018-01-16 $51.93 $51.96 $51.90 $51.94 $45.34 129,508
2018-01-12 $51.84 $51.94 $51.84 $51.89 $45.30 66,662
2018-01-11 $51.88 $51.94 $51.88 $51.91 $45.31 94,112
2018-01-10 $51.87 $51.94 $51.85 $51.94 $45.34 102,527
2018-01-09 $51.94 $51.97 $51.91 $51.91 $45.31 392,535
2018-01-08 $51.96 $51.96 $51.92 $51.95 $45.35 75,593
2018-01-05 $51.93 $51.96 $51.92 $51.94 $45.34 66,411
2018-01-04 $51.90 $51.95 $51.89 $51.94 $45.34 73,229
2018-01-03 $51.98 $51.99 $51.92 $51.97 $45.37 105,832
2018-01-02 $51.92 $51.96 $51.91 $51.96 $45.36 91,622
2017-12-29 $51.96 $52.03 $51.89 $51.95 $45.35 76,711
2017-12-28 $51.91 $51.93 $51.87 $51.88 $45.29 60,760
2017-12-27 $51.85 $51.91 $51.85 $51.91 $45.31 66,083
2017-12-26 $51.83 $51.86 $51.79 $51.86 $45.26 139,710
2017-12-22 $51.82 $51.87 $51.79 $51.85 $45.25 58,307
2017-12-21 $51.84 $51.86 $51.72 $51.86 $45.26 81,279
2017-12-20 $51.75 $51.83 $51.75 $51.83 $45.24 136,547
2017-12-19 $51.88 $51.88 $51.79 $51.84 $45.25 108,332
2017-12-18 $51.84 $51.87 $51.82 $51.85 $45.25 46,371
2017-12-15 $51.84 $51.87 $51.82 $51.86 $45.26 97,476
2017-12-14 $51.89 $51.92 $51.86 $51.88 $45.28 96,788
2017-12-13 $51.94 $51.94 $51.85 $51.94 $45.33 88,686
2017-12-12 $51.87 $51.93 $51.86 $51.92 $45.31 65,303
2017-12-11 $51.90 $51.94 $51.87 $51.88 $45.28 74,814
2017-12-08 $51.92 $51.96 $51.89 $51.93 $45.32 87,981
2017-12-07 $51.90 $51.93 $51.88 $51.92 $45.31 55,279
2017-12-06 $51.94 $51.95 $51.88 $51.88 $45.28 58,294
2017-12-05 $51.89 $51.89 $51.84 $51.89 $45.29 95,491
2017-12-04 $51.87 $51.92 $51.86 $51.88 $45.28 75,273
2017-12-01 $51.83 $52.00 $51.83 $51.96 $45.35 41,060
2017-11-30 $52.14 $52.16 $52.09 $52.10 $45.26 49,803
2017-11-29 $52.15 $52.17 $52.14 $52.14 $45.30 38,633
2017-11-28 $52.22 $52.25 $52.19 $52.21 $45.36 41,764
2017-11-27 $52.26 $52.26 $52.20 $52.21 $45.36 68,312
2017-11-24 $52.22 $52.24 $52.19 $52.19 $45.34 20,682
2017-11-22 $52.16 $52.24 $52.16 $52.24 $45.38 54,333
2017-11-21 $52.16 $52.18 $52.11 $52.15 $45.31 56,362
2017-11-20 $52.21 $52.25 $52.17 $52.20 $45.35 63,438
2017-11-17 $52.25 $52.26 $52.23 $52.23 $45.38 72,460
2017-11-16 $52.23 $52.27 $52.22 $52.24 $45.38 43,824
2017-11-15 $52.27 $52.30 $52.23 $52.30 $45.44 33,030
2017-11-14 $52.20 $52.24 $52.20 $52.24 $45.38 52,834
2017-11-13 $52.27 $52.28 $52.22 $52.24 $45.38 195,991
2017-11-10 $52.25 $52.29 $52.23 $52.23 $45.38 50,910
2017-11-09 $52.29 $52.35 $52.29 $52.34 $45.47 44,042
2017-11-08 $52.37 $52.37 $52.31 $52.32 $45.45 41,343
2017-11-07 $52.35 $52.36 $52.32 $52.35 $45.48 38,354
2017-11-06 $52.28 $52.34 $52.28 $52.33 $45.46 44,948
2017-11-03 $52.25 $52.31 $52.22 $52.25 $45.39 108,987
2017-11-02 $52.24 $52.28 $52.18 $52.26 $45.40 41,340
2017-11-01 $52.27 $52.30 $52.23 $52.25 $45.39 31,259
2017-10-31 $52.33 $52.34 $52.27 $52.30 $45.39 69,629
2017-10-30 $52.26 $52.30 $52.25 $52.30 $45.39 561,252
2017-10-27 $52.19 $52.25 $52.16 $52.24 $45.34 48,246
2017-10-26 $52.16 $52.18 $52.12 $52.15 $45.26 73,781
2017-10-25 $52.14 $52.18 $52.11 $52.18 $45.29 56,723
2017-10-24 $52.13 $52.18 $52.13 $52.15 $45.26 101,182
2017-10-23 $52.18 $52.22 $52.17 $52.19 $45.30 46,995
2017-10-20 $52.15 $52.20 $52.14 $52.14 $45.25 68,271
2017-10-19 $52.20 $52.20 $52.15 $52.17 $45.28 64,998
2017-10-18 $52.17 $52.17 $52.12 $52.16 $45.27 175,298
2017-10-17 $52.12 $52.16 $52.11 $52.15 $45.26 43,342
2017-10-16 $52.29 $52.29 $52.18 $52.20 $45.31 88,069
2017-10-13 $52.32 $52.32 $52.26 $52.29 $45.38 24,539
2017-10-12 $52.28 $52.32 $52.27 $52.32 $45.41 58,827
2017-10-11 $52.28 $52.32 $52.27 $52.30 $45.39 43,029
2017-10-10 $52.25 $52.31 $52.25 $52.28 $45.38 80,226
2017-10-09 $52.50 $52.50 $52.20 $52.24 $45.34 33,283
2017-10-06 $52.18 $52.27 $52.18 $52.25 $45.35 34,934
2017-10-05 $52.24 $52.27 $52.21 $52.25 $45.35 47,282
2017-10-04 $52.23 $52.26 $52.21 $52.21 $45.32 44,443
2017-10-03 $52.17 $52.24 $52.17 $52.23 $45.33 120,087
2017-10-02 $52.20 $52.24 $52.19 $52.20 $45.31 39,172
2017-09-29 $52.32 $52.34 $52.20 $52.20 $45.31 43,853
2017-09-28 $52.33 $52.34 $52.30 $52.32 $45.41 50,637
2017-09-27 $52.31 $52.35 $52.30 $52.32 $45.41 53,556
2017-09-26 $52.35 $52.35 $52.31 $52.34 $45.43 50,505
2017-09-25 $52.29 $52.38 $52.29 $52.36 $45.45 27,175
2017-09-22 $52.25 $52.30 $52.24 $52.30 $45.39 48,626
2017-09-21 $52.24 $52.27 $52.21 $52.21 $45.32 102,177
2017-09-20 $52.34 $52.41 $52.23 $52.28 $45.38 54,477
2017-09-19 $52.42 $52.42 $52.35 $52.35 $45.44 40,272
2017-09-18 $52.39 $52.41 $52.36 $52.41 $45.49 39,034
2017-09-15 $52.42 $52.42 $52.36 $52.40 $45.48 51,034
2017-09-14 $52.34 $52.40 $52.34 $52.38 $45.46 34,794
2017-09-13 $52.37 $52.40 $52.34 $52.36 $45.45 113,957
2017-09-12 $52.40 $52.44 $52.37 $52.40 $45.48 92,819
2017-09-11 $52.43 $52.47 $52.41 $52.42 $45.50 28,541
2017-09-08 $52.45 $52.52 $52.45 $52.52 $45.58 25,526
2017-09-07 $52.38 $52.50 $52.38 $52.50 $45.57 34,743
2017-09-06 $52.44 $52.45 $52.35 $52.35 $45.44 181,789
2017-09-05 $52.35 $52.43 $52.34 $52.40 $45.48 75,053
2017-09-01 $52.32 $52.34 $52.28 $52.30 $45.39 42,240
2017-08-31 $52.31 $52.35 $52.26 $52.33 $45.41 38,955
2017-08-30 $52.30 $52.30 $52.23 $52.27 $45.36 1,499,106
2017-08-29 $52.30 $52.33 $52.24 $52.29 $45.38 61,240
2017-08-28 $52.25 $52.26 $52.21 $52.23 $45.32 31,273
2017-08-25 $52.22 $52.24 $52.14 $52.22 $45.32 35,123
2017-08-24 $52.24 $52.27 $52.18 $52.20 $45.30 77,355
2017-08-23 $52.20 $52.26 $52.16 $52.26 $45.35 53,323
2017-08-22 $52.17 $52.21 $52.15 $52.19 $45.29 64,859
2017-08-21 $52.20 $52.21 $52.17 $52.21 $45.31 35,557
2017-08-18 $52.26 $52.26 $52.18 $52.22 $45.32 52,918
2017-08-17 $52.15 $52.23 $52.14 $52.23 $45.32 37,154
2017-08-16 $52.06 $52.21 $52.06 $52.18 $45.28 44,408
2017-08-15 $52.11 $52.16 $52.11 $52.14 $45.25 34,268
2017-08-14 $52.25 $52.28 $52.17 $52.18 $45.28 100,024
2017-08-11 $52.27 $52.31 $52.25 $52.28 $45.37 50,875
2017-08-10 $52.31 $52.33 $52.28 $52.29 $45.38 30,516
2017-08-09 $52.28 $52.33 $52.25 $52.30 $45.38 34,601
2017-08-08 $52.22 $52.26 $52.21 $52.26 $45.35 35,378
2017-08-07 $52.17 $52.24 $52.17 $52.24 $45.33 31,069
2017-08-04 $52.18 $52.21 $52.15 $52.20 $45.30 64,297
2017-08-03 $52.15 $52.22 $52.15 $52.19 $45.29 185,284
2017-08-02 $52.13 $52.18 $52.10 $52.17 $45.27 53,733
2017-08-01 $52.13 $52.26 $52.13 $52.20 $45.30 45,143
2017-07-31 $52.21 $52.23 $52.16 $52.20 $45.28 35,589
2017-07-28 $52.17 $52.22 $52.17 $52.21 $45.28 37,296
2017-07-27 $52.15 $52.21 $52.13 $52.20 $45.28 139,138
2017-07-26 $52.08 $52.19 $52.03 $52.16 $45.24 82,905
2017-07-25 $52.07 $52.11 $52.05 $52.08 $45.17 27,732
2017-07-24 $52.09 $52.13 $52.08 $52.12 $45.21 56,727
2017-07-21 $52.11 $52.14 $52.06 $52.11 $45.20 51,322
2017-07-20 $52.20 $52.21 $52.07 $52.11 $45.20 58,029
2017-07-19 $52.11 $52.15 $52.10 $52.15 $45.23 60,966
2017-07-18 $52.11 $52.15 $52.08 $52.12 $45.21 59,641
2017-07-17 $52.06 $52.08 $52.01 $52.08 $45.17 51,013
2017-07-14 $52.04 $52.06 $52.00 $52.05 $45.15 56,960
2017-07-13 $52.05 $52.07 $52.01 $52.05 $45.15 44,460
2017-07-12 $52.09 $52.11 $52.03 $52.07 $45.16 127,636
2017-07-11 $51.91 $52.03 $51.90 $51.98 $45.08 37,762
2017-07-10 $51.95 $51.99 $51.92 $51.95 $45.06 55,824
2017-07-07 $51.79 $51.98 $51.79 $51.95 $45.06 60,709
2017-07-06 $52.03 $52.05 $51.99 $52.00 $45.10 105,496
2017-07-05 $52.04 $52.07 $52.00 $52.05 $45.15 53,574
2017-07-03 $52.06 $52.06 $52.01 $52.05 $45.15 18,230
2017-06-30 $52.22 $52.22 $52.13 $52.17 $45.13 30,073
2017-06-29 $52.21 $52.23 $52.17 $52.22 $45.17 51,305
2017-06-28 $52.23 $52.29 $52.20 $52.29 $45.23 67,602
2017-06-27 $52.25 $52.26 $52.18 $52.21 $45.16 19,932
2017-06-26 $52.22 $52.27 $52.17 $52.25 $45.20 81,221
2017-06-23 $52.20 $52.22 $52.15 $52.21 $45.16 66,583
2017-06-22 $52.12 $52.19 $52.10 $52.18 $45.14 43,638
2017-06-21 $52.10 $52.12 $52.08 $52.10 $45.07 31,426
2017-06-20 $52.04 $52.11 $52.04 $52.10 $45.07 38,387
2017-06-19 $52.12 $52.16 $52.08 $52.10 $45.07 28,226
2017-06-16 $52.17 $52.19 $52.14 $52.16 $45.12 33,269
2017-06-15 $52.19 $52.19 $52.09 $52.12 $45.08 28,064
2017-06-14 $52.32 $52.35 $52.19 $52.23 $45.18 28,562
2017-06-13 $52.30 $52.37 $52.30 $52.35 $45.28 61,928
2017-06-12 $52.37 $52.40 $52.33 $52.35 $45.28 34,864
2017-06-09 $52.38 $52.41 $52.37 $52.38 $45.31 29,547
2017-06-08 $52.41 $52.43 $52.37 $52.40 $45.33 39,963
2017-06-07 $52.47 $52.49 $52.42 $52.44 $45.36 45,505
2017-06-06 $52.51 $52.52 $52.48 $52.52 $45.43 52,281
2017-06-05 $52.44 $52.50 $52.44 $52.48 $45.40 40,903
2017-06-02 $52.46 $52.53 $52.46 $52.50 $45.41 34,024
2017-06-01 $52.43 $52.48 $52.43 $52.47 $45.39 63,706
2017-05-31 $52.38 $52.51 $52.38 $52.50 $45.39 37,725
2017-05-30 $52.45 $52.50 $52.45 $52.47 $45.36 26,434
2017-05-26 $52.41 $52.46 $52.38 $52.45 $45.34 16,601
2017-05-25 $52.43 $52.47 $52.38 $52.42 $45.32 87,960
2017-05-24 $52.40 $52.46 $52.39 $52.46 $45.35 37,238
2017-05-23 $52.45 $52.51 $52.38 $52.44 $45.34 51,302
2017-05-22 $52.45 $52.50 $52.42 $52.46 $45.35 70,893
2017-05-19 $52.44 $52.47 $52.41 $52.45 $45.34 49,561
2017-05-18 $52.38 $52.47 $52.34 $52.44 $45.34 39,804
2017-05-17 $52.41 $52.47 $52.40 $52.45 $45.34 28,295
2017-05-16 $52.32 $52.36 $52.30 $52.35 $45.26 35,063
2017-05-15 $52.36 $52.42 $52.34 $52.36 $45.27 50,355
2017-05-12 $52.36 $52.39 $52.33 $52.38 $45.28 44,870
2017-05-11 $52.28 $52.40 $52.26 $52.38 $45.28 49,903
2017-05-10 $52.27 $52.31 $52.20 $52.28 $45.20 87,961
2017-05-09 $52.29 $52.29 $52.21 $52.24 $45.16 34,620
2017-05-08 $52.28 $52.29 $52.23 $52.27 $45.19 122,613
2017-05-05 $52.26 $52.32 $52.22 $52.32 $45.23 79,991
2017-05-04 $52.28 $52.31 $52.24 $52.28 $45.20 26,169
2017-05-03 $52.40 $52.44 $52.35 $52.36 $45.27 69,174
2017-05-02 $52.47 $52.51 $52.43 $52.45 $45.34 50,976
2017-05-01 $52.40 $52.53 $52.40 $52.49 $45.38 40,139
2017-04-28 $52.64 $52.67 $52.62 $52.62 $45.38 54,348
2017-04-27 $52.66 $52.68 $52.62 $52.63 $45.39 75,309
2017-04-26 $52.62 $52.68 $52.61 $52.66 $45.41 54,387
2017-04-25 $52.67 $52.70 $52.60 $52.64 $45.40 44,678
2017-04-24 $52.61 $52.66 $52.60 $52.63 $45.39 39,552
2017-04-21 $52.68 $52.69 $52.61 $52.66 $45.41 36,453
2017-04-20 $52.60 $52.70 $52.60 $52.68 $45.43 85,688
2017-04-19 $52.71 $52.71 $52.61 $52.66 $45.41 74,128
2017-04-18 $52.69 $52.72 $52.61 $52.71 $45.46 125,672
2017-04-17 $52.74 $52.80 $52.65 $52.69 $45.44 67,740
2017-04-13 $52.80 $52.82 $52.70 $52.74 $45.48 121,673
2017-04-12 $52.70 $52.81 $52.68 $52.77 $45.51 80,020
2017-04-11 $52.70 $52.73 $52.64 $52.70 $45.45 66,773
2017-04-10 $52.66 $52.73 $52.62 $52.66 $45.41 40,906
2017-04-07 $52.72 $52.73 $52.62 $52.64 $45.40 38,173
2017-04-06 $52.76 $52.76 $52.70 $52.74 $45.48 62,267
2017-04-05 $52.66 $52.83 $52.66 $52.82 $45.55 480,565
2017-04-04 $52.75 $52.75 $52.68 $52.68 $45.43 72,117
2017-04-03 $52.72 $52.78 $52.71 $52.73 $45.47 86,706
2017-03-31 $52.79 $52.83 $52.73 $52.83 $45.43 111,723
2017-03-30 $52.78 $52.79 $52.73 $52.76 $45.37 188,473
2017-03-29 $52.74 $52.80 $52.72 $52.77 $45.38 166,048
2017-03-28 $52.74 $52.81 $52.65 $52.69 $45.31 623,494
2017-03-27 $52.78 $52.85 $52.75 $52.78 $45.39 54,034
2017-03-24 $52.68 $52.81 $52.63 $52.73 $45.34 107,717
2017-03-23 $52.74 $52.77 $52.67 $52.72 $45.34 45,834
2017-03-22 $52.70 $52.79 $52.65 $52.74 $45.35 225,021
2017-03-21 $52.71 $52.79 $52.63 $52.73 $45.34 52,236
2017-03-20 $52.61 $52.70 $52.59 $52.68 $45.30 65,326
2017-03-17 $52.69 $52.69 $52.61 $52.64 $45.27 66,522
2017-03-16 $52.62 $52.68 $52.57 $52.61 $45.24 49,745
2017-03-15 $52.46 $52.65 $52.39 $52.65 $45.28 90,008
2017-03-14 $52.35 $52.44 $52.34 $52.39 $45.05 43,108
2017-03-13 $52.42 $52.48 $52.39 $52.41 $45.07 99,494
2017-03-10 $52.48 $52.51 $52.41 $52.42 $45.08 98,196
2017-03-09 $52.50 $52.52 $52.43 $52.46 $45.11 55,210
2017-03-08 $52.68 $52.68 $52.47 $52.50 $45.15 53,941
2017-03-07 $52.64 $52.65 $52.55 $52.62 $45.25 54,656
2017-03-06 $52.63 $52.66 $52.61 $52.62 $45.25 46,692
2017-03-03 $52.58 $52.66 $52.47 $52.66 $45.28 113,761
2017-03-02 $52.75 $52.75 $52.48 $52.51 $45.16 76,323
2017-03-01 $52.70 $52.70 $52.56 $52.63 $45.26 90,324
2017-02-28 $52.74 $52.80 $52.71 $52.75 $45.36 78,818
2017-02-27 $52.90 $52.90 $52.77 $52.80 $45.40 141,741
2017-02-24 $52.82 $52.88 $52.81 $52.87 $45.47 64,138
2017-02-23 $52.79 $52.82 $52.76 $52.81 $45.41 186,583
2017-02-22 $52.70 $52.76 $52.64 $52.76 $45.37 192,455
2017-02-21 $52.67 $52.73 $52.67 $52.72 $45.34 462,477
2017-02-17 $52.71 $52.72 $52.63 $52.70 $45.32 145,122
2017-02-16 $52.64 $52.70 $52.61 $52.68 $45.30 108,984
2017-02-15 $52.57 $52.61 $52.51 $52.61 $45.24 56,922
2017-02-14 $52.55 $52.62 $52.49 $52.54 $45.18 64,292
2017-02-13 $52.63 $52.70 $52.58 $52.58 $45.22 244,994
2017-02-10 $52.66 $52.73 $52.61 $52.66 $45.28 38,659
2017-02-09 $52.69 $52.75 $52.63 $52.65 $45.28 54,409
2017-02-08 $52.77 $52.79 $52.65 $52.72 $45.34 126,022
2017-02-07 $52.79 $52.79 $52.69 $52.72 $45.34 74,142
2017-02-06 $52.78 $52.85 $52.74 $52.80 $45.40 1,670,133
2017-02-03 $52.78 $52.88 $52.69 $52.76 $45.37 68,991
2017-02-02 $52.80 $52.80 $52.72 $52.72 $45.34 67,024
2017-02-01 $52.71 $52.84 $52.64 $52.74 $45.35 80,521
2017-01-31 $52.73 $52.76 $52.68 $52.74 $45.35 88,614
2017-01-30 $52.64 $52.70 $52.61 $52.69 $45.31 82,950
2017-01-27 $52.67 $52.69 $52.60 $52.65 $45.28 81,914
2017-01-26 $52.58 $52.64 $52.52 $52.64 $45.27 91,059
2017-01-25 $52.56 $52.60 $52.52 $52.58 $45.22 140,683
2017-01-24 $52.63 $52.64 $52.54 $52.63 $45.26 134,330
2017-01-23 $52.57 $52.67 $52.55 $52.64 $45.27 364,435
2017-01-20 $52.42 $52.62 $52.42 $52.59 $45.22 120,784
2017-01-19 $52.53 $52.53 $52.42 $52.52 $45.16 65,962
2017-01-18 $52.51 $52.68 $52.48 $52.48 $45.13 113,486
2017-01-17 $52.61 $52.69 $52.59 $52.65 $45.28 39,779
2017-01-13 $52.56 $52.58 $52.51 $52.56 $45.20 76,352
2017-01-12 $52.64 $52.67 $52.56 $52.60 $45.23 43,185
2017-01-11 $52.52 $52.64 $52.47 $52.55 $45.19 62,186
2017-01-10 $52.51 $52.56 $52.46 $52.51 $45.16 81,305
2017-01-09 $52.47 $52.50 $52.37 $52.48 $45.13 198,254
2017-01-06 $52.49 $52.49 $52.43 $52.46 $45.11 188,922
2017-01-05 $52.45 $52.57 $52.45 $52.54 $45.18 94,248
2017-01-04 $52.39 $52.48 $52.38 $52.48 $45.13 122,971
2017-01-03 $52.55 $52.55 $52.40 $52.46 $45.11 174,067
2016-12-30 $52.45 $52.49 $52.37 $52.47 $45.12 53,732
2016-12-29 $52.45 $52.45 $52.17 $52.39 $45.05 43,447
2016-12-28 $52.33 $52.36 $52.17 $52.31 $44.98 54,307
2016-12-27 $52.29 $52.29 $52.24 $52.27 $44.95 108,829
2016-12-23 $52.32 $52.32 $52.22 $52.30 $44.97 71,259
2016-12-22 $52.23 $52.27 $52.16 $52.26 $44.94 105,569
2016-12-21 $52.30 $52.30 $52.16 $52.18 $44.87 138,869
2016-12-20 $52.16 $52.16 $52.05 $52.16 $44.85 72,689
2016-12-19 $52.04 $52.13 $52.02 $52.11 $44.81 152,110
2016-12-16 $52.02 $52.05 $51.94 $52.01 $44.73 67,858
2016-12-15 $52.00 $52.05 $51.98 $52.00 $44.72 78,996
2016-12-14 $52.40 $52.40 $52.11 $52.15 $44.85 63,831
2016-12-13 $52.44 $52.44 $52.29 $52.32 $44.99 98,489
2016-12-12 $52.35 $52.41 $52.33 $52.40 $45.06 67,426
2016-12-09 $52.49 $52.49 $52.31 $52.37 $45.04 81,722
2016-12-08 $52.39 $52.44 $52.33 $52.42 $45.08 65,525
2016-12-07 $52.40 $52.40 $52.33 $52.38 $45.04 99,514
2016-12-06 $52.33 $52.37 $52.31 $52.36 $45.03 148,168
2016-12-05 $52.32 $52.40 $52.27 $52.31 $44.98 73,316
2016-12-02 $52.29 $52.37 $52.27 $52.31 $44.98 42,952
2016-12-01 $52.28 $52.36 $52.21 $52.29 $44.97 143,105
2016-11-30 $52.20 $52.38 $52.20 $52.36 $44.99 110,752
2016-11-29 $52.21 $52.27 $52.12 $52.27 $44.91 64,437
2016-11-28 $52.23 $52.29 $52.21 $52.24 $44.89 39,505
2016-11-25 $52.22 $52.28 $52.15 $52.21 $44.86 44,318
2016-11-23 $52.43 $52.43 $52.18 $52.25 $44.90 99,344
2016-11-22 $52.39 $52.39 $52.26 $52.34 $44.97 48,545
2016-11-21 $52.19 $52.34 $52.19 $52.29 $44.93 99,022
2016-11-18 $52.31 $52.38 $52.21 $52.26 $44.91 59,241
2016-11-17 $52.28 $52.39 $52.28 $52.31 $44.95 83,807
2016-11-16 $52.19 $52.33 $52.19 $52.33 $44.97 94,910
2016-11-15 $52.28 $52.37 $52.27 $52.31 $44.95 63,770
2016-11-14 $52.39 $52.39 $52.25 $52.28 $44.92 102,517
2016-11-11 $52.50 $52.53 $52.42 $52.47 $45.09 27,348
2016-11-10 $52.51 $52.60 $52.47 $52.49 $45.10 91,186
2016-11-09 $52.63 $52.67 $52.51 $52.54 $45.15 43,403
2016-11-08 $52.56 $52.65 $52.55 $52.59 $45.19 32,227
2016-11-07 $52.70 $52.70 $52.59 $52.66 $45.25 49,423
2016-11-04 $52.67 $52.67 $52.58 $52.66 $45.25 41,001
2016-11-03 $52.66 $52.70 $52.59 $52.62 $45.22 40,607
2016-11-02 $52.58 $52.72 $52.58 $52.69 $45.28 35,894
2016-11-01 $52.62 $52.70 $52.60 $52.69 $45.28 525,573
2016-10-31 $52.68 $52.71 $52.60 $52.67 $45.26 34,261
2016-10-28 $52.57 $52.68 $52.57 $52.66 $45.25 30,648
2016-10-27 $52.60 $52.64 $52.57 $52.62 $45.22 88,139
2016-10-26 $52.58 $52.66 $52.58 $52.66 $45.25 52,119
2016-10-25 $52.61 $52.68 $52.61 $52.67 $45.26 57,467
2016-10-24 $52.68 $52.76 $52.63 $52.67 $45.26 34,915
2016-10-21 $52.73 $52.74 $52.66 $52.71 $45.29 69,046
2016-10-20 $52.73 $52.75 $52.66 $52.71 $45.29 33,447
2016-10-19 $52.70 $52.75 $52.61 $52.74 $45.32 33,982
2016-10-18 $52.68 $52.71 $52.60 $52.71 $45.29 90,714
2016-10-17 $52.59 $52.72 $52.59 $52.70 $45.28 70,587
2016-10-14 $52.54 $52.63 $52.54 $52.60 $45.20 21,894
2016-10-13 $52.52 $52.61 $52.52 $52.55 $45.16 23,724
2016-10-12 $52.56 $52.60 $52.47 $52.54 $45.15 53,964
2016-10-11 $52.61 $52.61 $52.51 $52.54 $45.15 46,789
2016-10-10 $52.72 $52.72 $52.49 $52.55 $45.16 44,086
2016-10-07 $52.61 $52.61 $52.50 $52.58 $45.18 83,785
2016-10-06 $52.57 $52.59 $52.51 $52.52 $45.13 48,507
2016-10-05 $52.53 $52.55 $52.50 $52.55 $45.16 43,996
2016-10-04 $52.66 $52.66 $52.53 $52.56 $45.16 69,451
2016-10-03 $52.62 $52.70 $52.55 $52.65 $45.24 47,587
2016-09-30 $52.62 $52.70 $52.62 $52.69 $45.28 26,781
2016-09-29 $52.62 $52.70 $52.60 $52.68 $45.27 48,799
2016-09-28 $52.55 $52.67 $52.55 $52.65 $45.24 47,263
2016-09-27 $52.57 $52.58 $52.50 $52.58 $45.18 85,558
2016-09-26 $52.63 $52.63 $52.55 $52.58 $45.18 63,562
2016-09-23 $52.55 $52.61 $52.50 $52.54 $45.15 36,417
2016-09-22 $52.40 $52.55 $52.40 $52.53 $45.14 34,083
2016-09-21 $52.35 $52.55 $52.31 $52.43 $45.05 48,979
2016-09-20 $52.37 $52.40 $52.33 $52.37 $45.00 34,734
2016-09-19 $52.42 $52.43 $52.35 $52.35 $44.98 28,505
2016-09-16 $52.37 $52.40 $52.33 $52.39 $45.02 62,673
2016-09-15 $52.35 $52.39 $52.25 $52.36 $44.99 58,127
2016-09-14 $52.38 $52.38 $52.26 $52.30 $44.94 125,769
2016-09-13 $52.35 $52.37 $52.20 $52.27 $44.91 49,580
2016-09-12 $52.28 $52.34 $52.22 $52.31 $44.95 103,142
2016-09-09 $52.25 $52.32 $52.25 $52.29 $44.93 64,834
2016-09-08 $52.43 $52.51 $52.36 $52.41 $45.03 62,074
2016-09-07 $52.46 $52.47 $52.37 $52.43 $45.05 45,409
2016-09-06 $52.30 $52.41 $52.21 $52.36 $44.99 34,211
2016-09-02 $52.24 $52.29 $52.20 $52.23 $44.88 93,452
2016-09-01 $52.25 $52.27 $52.15 $52.21 $44.86 40,943
2016-08-31 $52.43 $52.49 $52.35 $52.39 $44.90 44,415
2016-08-30 $52.48 $52.48 $52.38 $52.43 $44.93 86,702
2016-08-29 $52.47 $52.47 $52.38 $52.46 $44.96 39,676
2016-08-26 $52.49 $52.58 $52.35 $52.40 $44.91 37,003
2016-08-25 $52.47 $52.56 $52.47 $52.50 $44.99 150,740
2016-08-24 $52.61 $52.68 $52.53 $52.53 $45.02 46,845
2016-08-23 $52.65 $52.65 $52.53 $52.54 $45.03 30,582
2016-08-22 $52.52 $52.57 $52.45 $52.57 $45.05 24,591
2016-08-19 $52.46 $52.58 $52.45 $52.52 $45.01 96,116
2016-08-18 $52.50 $52.60 $52.49 $52.60 $45.08 80,636
2016-08-17 $52.39 $52.55 $52.39 $52.46 $44.96 39,595
2016-08-16 $52.50 $52.50 $52.36 $52.43 $44.93 57,766
2016-08-15 $52.54 $52.56 $52.43 $52.50 $44.99 95,320
2016-08-12 $52.51 $52.59 $52.46 $52.53 $45.02 474,387
2016-08-11 $52.45 $52.56 $52.42 $52.48 $44.97 76,680
2016-08-10 $52.57 $52.57 $52.46 $52.54 $45.03 224,311
2016-08-09 $52.50 $52.54 $52.45 $52.52 $45.01 85,183
2016-08-08 $52.52 $52.56 $52.45 $52.50 $44.99 61,378
2016-08-05 $52.49 $52.60 $52.44 $52.50 $44.99 104,705
2016-08-04 $52.49 $52.65 $52.49 $52.63 $45.10 119,240
2016-08-03 $52.45 $52.52 $52.40 $52.51 $45.00 111,594
2016-08-02 $52.37 $52.46 $52.36 $52.41 $44.91 88,924
2016-08-01 $52.40 $52.64 $52.40 $52.42 $44.92 147,683
2016-07-29 $52.75 $52.80 $52.66 $52.76 $45.08 36,512
2016-07-28 $52.69 $52.71 $52.60 $52.67 $45.00 109,211
2016-07-27 $52.66 $52.68 $52.42 $52.65 $44.98 83,304
2016-07-26 $52.65 $52.65 $52.57 $52.62 $44.96 73,908
2016-07-25 $52.63 $52.69 $52.59 $52.64 $44.97 66,390
2016-07-22 $52.72 $52.75 $52.64 $52.69 $45.02 129,122
2016-07-21 $52.73 $52.81 $52.63 $52.77 $45.09 48,527
2016-07-20 $52.75 $52.75 $52.65 $52.70 $45.03 53,535
2016-07-19 $52.82 $52.82 $52.73 $52.77 $45.09 70,527
2016-07-18 $52.78 $52.85 $52.73 $52.80 $45.11 127,521
2016-07-15 $52.73 $52.86 $52.70 $52.79 $45.10 195,976
2016-07-14 $52.81 $52.87 $52.79 $52.84 $45.15 35,965
2016-07-13 $52.93 $53.10 $52.80 $52.87 $45.17 79,314
2016-07-12 $52.96 $52.96 $52.81 $52.85 $45.15 40,730
2016-07-11 $52.88 $52.91 $52.81 $52.84 $45.15 52,109
2016-07-08 $52.93 $52.98 $52.89 $52.96 $45.25 78,494
2016-07-07 $53.02 $53.02 $52.92 $52.95 $45.24 36,839
2016-07-06 $53.00 $53.03 $52.90 $53.00 $45.28 28,253
2016-07-05 $52.94 $52.98 $52.89 $52.92 $45.21 27,677
2016-07-01 $52.94 $53.03 $52.86 $52.89 $45.19 34,062
2016-06-30 $52.78 $52.86 $52.73 $52.84 $45.15 139,859
2016-06-29 $52.77 $52.83 $52.69 $52.78 $45.09 85,270
2016-06-28 $52.76 $52.76 $52.63 $52.74 $45.06 52,469
2016-06-27 $52.80 $52.80 $52.61 $52.69 $45.02 49,446
2016-06-24 $52.63 $52.78 $52.59 $52.63 $44.97 38,679
2016-06-23 $52.45 $52.63 $52.45 $52.57 $44.91 27,198
2016-06-22 $52.54 $52.61 $52.46 $52.56 $44.91 25,708
2016-06-21 $52.51 $52.57 $52.50 $52.51 $44.86 72,992
2016-06-20 $52.64 $52.73 $52.54 $52.57 $44.91 34,193
2016-06-17 $52.68 $52.71 $52.57 $52.62 $44.96 56,611
2016-06-16 $52.72 $52.73 $52.60 $52.63 $44.97 56,786
2016-06-15 $52.63 $53.10 $52.53 $52.72 $45.04 80,850
2016-06-14 $52.60 $52.69 $52.59 $52.62 $44.96 26,543
2016-06-13 $52.76 $52.76 $52.55 $52.65 $44.98 44,245
2016-06-10 $52.65 $52.68 $52.59 $52.65 $44.98 72,304
2016-06-09 $52.57 $52.66 $52.57 $52.62 $44.96 61,162
2016-06-08 $52.63 $52.64 $52.55 $52.62 $44.96 56,855
2016-06-07 $52.50 $52.59 $52.50 $52.58 $44.92 65,915
2016-06-06 $52.47 $52.50 $52.43 $52.50 $44.85 51,118
2016-06-03 $52.42 $52.50 $52.42 $52.48 $44.84 34,190
2016-06-02 $52.20 $52.30 $52.16 $52.30 $44.68 41,373
2016-06-01 $52.20 $52.31 $52.17 $52.19 $44.59 66,338
2016-05-31 $52.20 $52.31 $52.16 $52.24 $44.63 62,672
2016-05-27 $52.50 $52.50 $52.14 $52.26 $44.65 41,706
2016-05-26 $52.31 $52.34 $52.20 $52.30 $44.68 51,508
2016-05-25 $52.19 $52.25 $52.16 $52.24 $44.63 32,381
2016-05-24 $52.20 $52.23 $52.14 $52.19 $44.59 51,608
2016-05-23 $52.15 $52.26 $52.14 $52.19 $44.59 41,967
2016-05-20 $52.17 $52.23 $52.15 $52.19 $44.59 28,262
2016-05-19 $52.20 $52.25 $52.16 $52.19 $44.59 37,643
2016-05-18 $52.31 $52.36 $52.15 $52.19 $44.59 53,474
2016-05-17 $52.31 $52.48 $52.31 $52.42 $44.79 39,859
2016-05-16 $52.43 $52.43 $52.33 $52.40 $44.77 38,206
2016-05-13 $52.39 $52.43 $52.29 $52.43 $44.79 71,007
2016-05-12 $52.42 $52.44 $52.32 $52.39 $44.76 75,496
2016-05-11 $52.49 $52.49 $52.34 $52.43 $44.79 34,781
2016-05-10 $52.32 $52.42 $52.30 $52.42 $44.79 148,843
2016-05-09 $52.32 $52.39 $52.27 $52.38 $44.75 306,105
2016-05-06 $52.39 $52.42 $52.27 $52.28 $44.67 417,254
2016-05-05 $52.30 $52.39 $52.28 $52.35 $44.73 72,896
2016-05-04 $52.37 $52.37 $52.28 $52.35 $44.73 99,633
2016-05-03 $52.42 $52.42 $52.30 $52.32 $44.70 96,031
2016-05-02 $52.50 $52.50 $52.24 $52.29 $44.68 49,948
2016-04-29 $52.35 $52.39 $52.29 $52.36 $44.74 33,175
2016-04-28 $52.30 $52.40 $52.26 $52.39 $44.76 529,953
2016-04-27 $52.22 $52.26 $52.16 $52.26 $44.65 44,745
2016-04-26 $52.18 $52.18 $52.11 $52.14 $44.55 61,080
2016-04-25 $52.20 $52.22 $52.15 $52.17 $44.57 32,729
2016-04-22 $52.15 $52.21 $52.15 $52.18 $44.58 37,544
2016-04-21 $52.18 $52.22 $52.12 $52.19 $44.59 85,404
2016-04-20 $52.23 $52.26 $52.16 $52.20 $44.60 66,966
2016-04-19 $52.21 $52.24 $52.18 $52.23 $44.62 61,530
2016-04-18 $52.13 $52.21 $52.12 $52.20 $44.60 57,148
2016-04-15 $52.12 $52.23 $52.12 $52.21 $44.61 84,205
2016-04-14 $52.18 $52.23 $52.13 $52.17 $44.57 50,864
2016-04-13 $52.24 $52.27 $52.19 $52.25 $44.64 70,924
2016-04-12 $52.24 $52.28 $52.21 $52.28 $44.67 46,571
2016-04-11 $52.33 $52.35 $52.27 $52.28 $44.67 48,292
2016-04-08 $52.34 $52.35 $52.28 $52.35 $44.73 75,491
2016-04-07 $52.36 $52.36 $52.27 $52.35 $44.73 49,589
2016-04-06 $52.32 $52.32 $52.20 $52.29 $44.68 69,060
2016-04-05 $52.35 $52.35 $52.26 $52.30 $44.68 92,841
2016-04-04 $52.34 $52.36 $52.28 $52.29 $44.68 86,891
2016-04-01 $52.48 $52.48 $52.27 $52.33 $44.71 102,528
2016-03-31 $52.35 $52.37 $52.27 $52.35 $44.73 261,113
2016-03-30 $52.28 $52.33 $52.23 $52.29 $44.68 60,128
2016-03-29 $52.03 $52.25 $52.01 $52.25 $44.64 125,199
2016-03-28 $52.03 $52.05 $51.97 $51.97 $44.40 152,400
2016-03-24 $51.99 $52.04 $51.95 $52.04 $44.46 40,415
2016-03-23 $52.04 $52.07 $52.00 $52.04 $44.46 51,884
2016-03-22 $52.11 $52.14 $52.02 $52.05 $44.47 154,335
2016-03-21 $52.10 $52.16 $52.05 $52.12 $44.53 113,799
2016-03-18 $52.14 $52.16 $52.07 $52.07 $44.49 152,232
2016-03-17 $52.05 $52.08 $51.99 $51.99 $44.42 39,788
2016-03-16 $51.69 $51.98 $51.63 $51.98 $44.41 50,597
2016-03-15 $51.74 $51.75 $51.61 $51.65 $44.13 114,203
2016-03-14 $51.72 $51.76 $51.69 $51.69 $44.16 50,382
2016-03-11 $51.72 $51.76 $51.67 $51.76 $44.22 109,712
2016-03-10 $51.81 $51.81 $51.68 $51.68 $44.15 73,395
2016-03-09 $51.75 $51.83 $51.75 $51.76 $44.22 60,341
2016-03-08 $51.74 $51.85 $51.71 $51.82 $44.27 124,961
2016-03-07 $51.68 $51.72 $51.65 $51.71 $44.18 56,212
2016-03-04 $51.77 $51.80 $51.67 $51.71 $44.18 83,284
2016-03-03 $51.76 $51.80 $51.71 $51.79 $44.25 58,710
2016-03-02 $51.67 $51.75 $51.65 $51.70 $44.17 61,660
2016-03-01 $51.77 $51.77 $51.66 $51.71 $44.18 67,233
2016-02-29 $51.65 $51.80 $51.64 $51.78 $44.24 126,065
2016-02-26 $51.71 $51.77 $51.66 $51.67 $44.15 69,215
2016-02-25 $51.67 $51.78 $51.67 $51.78 $44.24 82,242
2016-02-24 $51.59 $51.72 $51.59 $51.66 $44.14 62,952
2016-02-23 $51.46 $51.61 $51.46 $51.60 $44.09 60,278
2016-02-22 $51.45 $51.54 $51.45 $51.54 $44.03 59,844
2016-02-19 $51.45 $51.53 $51.40 $51.45 $43.96 63,888
2016-02-18 $51.42 $51.48 $51.38 $51.47 $43.97 66,965
2016-02-17 $51.37 $51.44 $51.35 $51.40 $43.91 72,765
2016-02-16 $51.42 $51.47 $51.39 $51.39 $43.91 65,654
2016-02-12 $51.49 $51.55 $51.43 $51.47 $43.97 58,328
2016-02-11 $51.51 $51.54 $51.42 $51.47 $43.97 107,832
2016-02-10 $51.37 $51.46 $51.36 $51.46 $43.97 172,070
2016-02-09 $51.43 $51.46 $51.36 $51.38 $43.90 68,411
2016-02-08 $51.51 $51.57 $51.46 $51.50 $44.00 104,512
2016-02-05 $51.61 $51.63 $51.51 $51.57 $44.06 78,725
2016-02-04 $51.63 $51.72 $51.61 $51.64 $44.12 67,886
2016-02-03 $51.60 $51.72 $51.60 $51.64 $44.12 138,292
2016-02-02 $51.59 $51.62 $51.57 $51.60 $44.09 59,553
2016-02-01 $51.59 $51.61 $51.53 $51.56 $44.05 124,383
2016-01-29 $51.61 $51.67 $51.58 $51.65 $44.13 206,395
2016-01-28 $51.50 $51.58 $51.50 $51.53 $44.03 67,316
2016-01-27 $51.40 $51.51 $51.37 $51.51 $44.01 51,127
2016-01-26 $51.38 $51.45 $51.37 $51.43 $43.94 113,340
2016-01-25 $51.37 $51.41 $51.34 $51.36 $43.88 93,902
2016-01-22 $51.33 $51.40 $51.32 $51.40 $43.91 95,832
2016-01-21 $51.39 $51.40 $51.32 $51.33 $43.86 84,620
2016-01-20 $51.40 $51.44 $51.34 $51.39 $43.91 163,266
2016-01-19 $51.38 $51.42 $51.34 $51.38 $43.90 70,849
2016-01-15 $51.51 $51.52 $51.35 $51.37 $43.89 98,951
2016-01-14 $51.37 $51.44 $51.34 $51.44 $43.95 94,259
2016-01-13 $51.36 $51.42 $51.32 $51.36 $43.88 87,065
2016-01-12 $51.37 $51.38 $51.32 $51.32 $43.85 67,070
2016-01-11 $51.34 $51.42 $51.31 $51.31 $43.84 56,382
2016-01-08 $51.37 $51.42 $51.33 $51.42 $43.93 41,674
2016-01-07 $51.37 $51.38 $51.33 $51.37 $43.89 104,222
2016-01-06 $51.34 $51.37 $51.27 $51.36 $43.88 56,356
2016-01-05 $51.28 $51.36 $51.28 $51.35 $43.87 42,480
2016-01-04 $51.33 $51.40 $51.30 $51.34 $43.86 56,377
2015-12-31 $51.18 $51.37 $51.10 $51.33 $43.86 147,837
2015-12-30 $51.15 $51.19 $51.10 $51.12 $43.68 139,779
2015-12-29 $51.22 $51.26 $51.15 $51.22 $43.76 68,399
2015-12-28 $51.20 $51.26 $51.18 $51.26 $43.80 115,736
2015-12-24 $51.23 $51.26 $51.21 $51.22 $43.76 31,650
2015-12-23 $51.14 $51.23 $51.14 $51.21 $43.75 95,775
2015-12-22 $51.13 $51.18 $51.11 $51.14 $43.69 196,973
2015-12-21 $51.18 $51.20 $51.16 $51.17 $43.72 74,289
2015-12-18 $51.18 $51.26 $51.17 $51.23 $43.77 137,623
2015-12-17 $51.08 $51.19 $51.00 $51.15 $43.70 346,099
2015-12-16 $51.17 $51.23 $51.08 $51.08 $43.64 91,101
2015-12-15 $51.17 $51.22 $51.16 $51.22 $43.76 86,041
2015-12-14 $51.21 $51.26 $51.17 $51.18 $43.73 61,389
2015-12-11 $51.28 $51.34 $51.27 $51.30 $43.83 98,735
2015-12-10 $51.31 $51.32 $51.22 $51.22 $43.76 113,077
2015-12-09 $51.30 $51.35 $51.28 $51.33 $43.86 63,244
2015-12-08 $51.30 $51.35 $51.28 $51.35 $43.87 40,991
2015-12-07 $51.31 $51.36 $51.30 $51.32 $43.85 55,983
2015-12-04 $51.40 $51.46 $51.35 $51.36 $43.88 70,096
2015-12-03 $51.41 $51.41 $51.33 $51.40 $43.91 72,426
2015-12-02 $51.43 $51.45 $51.39 $51.42 $43.93 62,775
2015-12-01 $51.43 $51.55 $51.43 $51.52 $44.02 72,843
2015-11-30 $51.45 $51.47 $51.40 $51.42 $43.93 82,931
2015-11-27 $51.48 $51.49 $51.44 $51.46 $43.97 52,776
2015-11-25 $51.42 $51.48 $51.38 $51.48 $43.98 127,447
2015-11-24 $51.44 $51.49 $51.43 $51.45 $43.96 97,367
2015-11-23 $51.38 $51.44 $51.36 $51.41 $43.92 142,341
2015-11-20 $51.40 $51.42 $51.37 $51.38 $43.90 75,115
2015-11-19 $51.33 $51.39 $51.33 $51.38 $43.90 168,405
2015-11-18 $51.30 $51.36 $51.29 $51.35 $43.87 77,900
2015-11-17 $51.32 $51.38 $51.30 $51.32 $43.85 69,398
2015-11-16 $51.41 $51.47 $51.31 $51.34 $43.86 76,945
2015-11-13 $51.33 $51.37 $51.31 $51.35 $43.87 519,440
2015-11-12 $51.30 $51.33 $51.27 $51.32 $43.85 97,223
2015-11-11 $51.36 $51.36 $51.30 $51.36 $43.88 35,731
2015-11-10 $51.52 $51.52 $51.32 $51.34 $43.86 74,401
2015-11-09 $51.33 $51.37 $51.30 $51.35 $43.87 148,174
2015-11-06 $51.34 $51.34 $51.28 $51.34 $43.86 60,304
2015-11-05 $51.42 $51.43 $51.37 $51.43 $43.94 244,585
2015-11-04 $51.52 $51.57 $51.41 $51.47 $43.97 123,215
2015-11-03 $51.54 $51.58 $51.50 $51.56 $44.05 57,220
2015-11-02 $51.46 $51.58 $51.46 $51.53 $44.03 51,445
2015-10-30 $51.54 $51.57 $51.51 $51.56 $44.05 43,569
2015-10-29 $51.48 $51.59 $51.48 $51.54 $44.03 77,294
2015-10-28 $51.64 $51.68 $51.53 $51.55 $44.04 53,312
2015-10-27 $51.66 $51.71 $51.66 $51.67 $44.15 48,198
2015-10-26 $51.65 $51.67 $51.61 $51.67 $44.15 66,857
2015-10-23 $51.67 $51.68 $51.62 $51.67 $44.15 531,672
2015-10-22 $51.68 $51.70 $51.63 $51.68 $44.15 111,591
2015-10-21 $51.63 $51.69 $51.62 $51.65 $44.13 127,894
2015-10-20 $51.62 $51.66 $51.61 $51.64 $44.12 44,239
2015-10-19 $51.69 $51.70 $51.63 $51.69 $44.16 45,819
2015-10-16 $51.70 $51.76 $51.68 $51.73 $44.20 39,286
2015-10-15 $51.73 $51.77 $51.72 $51.72 $44.19 38,517
2015-10-14 $51.77 $51.78 $51.71 $51.78 $44.24 69,127
2015-10-13 $51.67 $51.72 $51.67 $51.69 $44.16 83,366
2015-10-12 $51.75 $51.82 $51.72 $51.73 $44.20 51,655
2015-10-09 $51.80 $51.83 $51.74 $51.75 $44.22 75,831
2015-10-08 $51.79 $51.90 $51.78 $51.84 $44.29 66,547
2015-10-07 $51.80 $51.85 $51.78 $51.82 $44.27 43,039
2015-10-06 $51.74 $51.86 $51.74 $51.84 $44.29 39,709
2015-10-05 $51.76 $51.79 $51.73 $51.75 $44.21 32,529
2015-10-02 $51.73 $51.78 $51.69 $51.76 $44.22 64,337
2015-10-01 $51.64 $51.68 $51.59 $51.64 $44.12 168,324
2015-09-30 $51.50 $51.59 $51.48 $51.57 $44.06 160,753
2015-09-29 $51.45 $51.51 $51.44 $51.50 $44.00 35,865
2015-09-28 $51.41 $51.48 $51.37 $51.40 $43.91 52,088
2015-09-25 $51.47 $51.52 $51.44 $51.47 $43.97 36,644
2015-09-24 $51.58 $51.63 $51.52 $51.52 $44.02 65,650
2015-09-23 $51.59 $51.60 $51.54 $51.55 $44.04 74,244
2015-09-22 $51.53 $51.60 $51.53 $51.57 $44.06 71,949
2015-09-21 $51.56 $51.60 $51.52 $51.55 $44.04 43,621
2015-09-18 $51.62 $51.65 $51.56 $51.64 $44.12 265,109
2015-09-17 $51.40 $51.69 $51.33 $51.67 $44.15 44,590
2015-09-16 $51.43 $51.50 $51.40 $51.45 $43.96 90,276
2015-09-15 $51.50 $51.51 $51.37 $51.41 $43.92 52,539
2015-09-14 $51.56 $51.58 $51.49 $51.54 $44.03 307,707
2015-09-11 $51.48 $51.57 $51.48 $51.55 $44.04 88,903
2015-09-10 $51.47 $51.53 $51.43 $51.53 $44.03 44,131
2015-09-09 $51.46 $51.49 $51.41 $51.46 $43.97 95,288
2015-09-08 $51.41 $51.47 $51.41 $51.43 $43.94 31,499
2015-09-04 $51.51 $51.54 $51.46 $51.51 $44.01 41,909
2015-09-03 $51.58 $51.61 $51.51 $51.55 $44.04 76,440
2015-09-02 $51.53 $51.57 $51.50 $51.50 $44.00 52,483
2015-09-01 $51.59 $51.62 $51.53 $51.59 $44.08 49,761
2015-08-31 $51.56 $51.63 $51.51 $51.61 $44.09 227,281
2015-08-28 $51.68 $51.75 $51.66 $51.70 $44.04 92,435
2015-08-27 $51.58 $51.69 $51.55 $51.64 $43.99 111,727
2015-08-26 $51.53 $51.61 $51.49 $51.55 $43.92 54,788

PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ) News Headlines

Recent PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ) News
Similar Companies to PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ) 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.