PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ) Exchange: NYSE ARCA

Data as of April 24, 2024

$52.16 ($-0.10) -0.19%

PIMCO Broad U.S. TIPS Index Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO Broad U.S. TIPS Index Exchange-Traded Fund.
Daily Information Data
Date April 24, 2024
Open $52.19
Previous Close $52.16
High $52.19
Low $52.07
Adjusted Open $52.19
Previous Adjusted Close $52.16
Adjusted High $52.19
Adjusted Low $52.07

About PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ)

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 US Inflation-Linked Treasury Indexâ„  (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 9.35 years.The Underlying Index is an unmanaged index comprised of TIPS (Treasury Inflation Protected Securities). 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 at least 1 year 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 35 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 Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ)

Date Open High Low Close Adj.Close Volume
2024-04-24 $52.19 $52.19 $52.07 $52.16 $52.16 28,952
2024-04-23 $52.16 $52.35 $52.16 $52.26 $52.26 10,224
2024-04-22 $52.14 $52.22 $52.13 $52.22 $52.22 10,304
2024-04-19 $52.23 $52.25 $52.20 $52.21 $52.21 4,618
2024-04-18 $52.17 $52.17 $52.05 $52.14 $52.14 10,237
2024-04-17 $52.08 $52.21 $52.06 $52.19 $52.19 8,912
2024-04-16 $52.04 $52.12 $51.98 $52.04 $52.04 19,633
2024-04-15 $52.17 $52.21 $52.06 $52.21 $52.21 9,015
2024-04-12 $52.48 $52.49 $52.41 $52.41 $52.41 3,221
2024-04-11 $52.18 $52.28 $52.18 $52.23 $52.23 8,797
2024-04-10 $52.51 $52.51 $52.26 $52.27 $52.27 7,882
2024-04-09 $52.70 $52.77 $52.70 $52.76 $52.76 10,278
2024-04-08 $52.55 $52.63 $52.53 $52.60 $52.60 18,245
2024-04-05 $52.69 $52.71 $52.63 $52.63 $52.63 3,274
2024-04-04 $52.75 $52.86 $52.64 $52.86 $52.86 27,799
2024-04-03 $52.48 $52.64 $52.48 $52.63 $52.63 6,986
2024-04-02 $52.54 $52.67 $52.47 $52.67 $52.67 12,137
2024-04-01 $52.83 $52.84 $52.63 $52.65 $52.65 20,663
2024-03-28 $53.27 $53.40 $53.27 $53.33 $53.00 9,488
2024-03-27 $53.20 $53.31 $53.20 $53.31 $52.98 8,672
2024-03-26 $53.13 $53.17 $53.13 $53.14 $52.81 6,212
2024-03-25 $53.25 $53.28 $53.10 $53.10 $52.77 7,872
2024-03-22 $53.35 $53.35 $53.27 $53.29 $52.96 35,191
2024-03-21 $53.20 $53.23 $53.07 $53.10 $52.77 11,128
2024-03-20 $52.87 $53.01 $52.83 $53.01 $52.68 12,726
2024-03-19 $52.80 $52.89 $52.80 $52.83 $52.50 5,325
2024-03-18 $52.78 $52.81 $52.74 $52.77 $52.44 5,542
2024-03-15 $52.84 $52.89 $52.82 $52.82 $52.49 10,857
2024-03-14 $53.02 $53.02 $52.81 $52.84 $52.51 11,659
2024-03-13 $53.22 $53.23 $53.13 $53.17 $52.84 9,771
2024-03-12 $53.34 $53.34 $53.23 $53.25 $52.92 18,668
2024-03-11 $53.43 $53.44 $53.33 $53.36 $53.03 13,073
2024-03-08 $53.47 $53.53 $53.43 $53.44 $53.11 22,575
2024-03-07 $53.47 $53.47 $53.33 $53.40 $53.06 10,665
2024-03-06 $53.44 $53.53 $53.41 $53.44 $53.10 14,436
2024-03-05 $53.32 $53.41 $53.30 $53.39 $53.06 8,664
2024-03-04 $53.10 $53.15 $53.08 $53.15 $52.82 5,974
2024-03-01 $52.97 $53.21 $52.93 $53.20 $53.20 6,167
2024-02-29 $52.96 $53.02 $52.96 $52.98 $52.98 5,912
2024-02-28 $52.74 $52.87 $52.74 $52.84 $52.84 43,375
2024-02-27 $52.74 $52.80 $52.67 $52.67 $52.67 7,686
2024-02-26 $52.78 $52.78 $52.67 $52.74 $52.74 9,441
2024-02-23 $52.60 $52.81 $52.60 $52.76 $52.76 4,734
2024-02-22 $52.66 $52.74 $52.53 $52.60 $52.60 13,743
2024-02-21 $52.74 $52.74 $52.65 $52.69 $52.69 7,027
2024-02-20 $52.74 $52.80 $52.72 $52.74 $52.74 6,397
2024-02-16 $52.65 $52.72 $52.65 $52.71 $52.71 8,118
2024-02-15 $52.82 $52.85 $52.77 $52.78 $52.78 9,167
2024-02-14 $52.61 $52.75 $52.61 $52.70 $52.70 15,696
2024-02-13 $52.61 $52.61 $52.49 $52.49 $52.49 12,777
2024-02-12 $52.81 $52.82 $52.72 $52.81 $52.81 15,865
2024-02-09 $52.80 $52.88 $52.77 $52.80 $52.80 12,650
2024-02-08 $52.84 $52.87 $52.80 $52.87 $52.87 6,290
2024-02-07 $52.99 $53.02 $52.94 $52.94 $52.94 6,994
2024-02-06 $52.92 $53.06 $52.92 $53.03 $53.03 3,496
2024-02-05 $52.94 $52.95 $52.81 $52.84 $52.84 11,300
2024-02-02 $53.23 $53.24 $53.06 $53.14 $53.14 28,558
2024-02-01 $53.75 $53.91 $53.64 $53.67 $53.67 13,805
2024-01-31 $53.42 $53.50 $53.35 $53.50 $53.50 15,306
2024-01-30 $53.24 $53.24 $53.12 $53.18 $53.18 24,634
2024-01-29 $53.11 $53.24 $53.10 $53.21 $53.21 6,381
2024-01-26 $53.06 $53.06 $52.94 $52.97 $52.97 9,300
2024-01-25 $52.99 $53.02 $52.96 $53.01 $53.01 4,897
2024-01-24 $53.09 $53.09 $52.84 $52.84 $52.84 7,094
2024-01-23 $52.93 $52.99 $52.88 $52.98 $52.98 16,824
2024-01-22 $53.14 $53.21 $53.11 $53.14 $53.14 10,350
2024-01-19 $53.10 $53.13 $52.98 $53.13 $53.13 27,747
2024-01-18 $53.06 $53.12 $53.00 $53.07 $53.07 10,909
2024-01-17 $53.05 $53.13 $53.01 $53.07 $53.07 21,157
2024-01-16 $53.01 $53.38 $53.01 $53.22 $53.22 14,799
2024-01-12 $53.29 $53.50 $53.29 $53.47 $53.47 10,505
2024-01-11 $53.13 $53.28 $53.12 $53.27 $53.27 9,591
2024-01-10 $53.10 $53.10 $52.99 $53.01 $53.01 7,365
2024-01-09 $53.06 $53.17 $53.06 $53.07 $53.07 60,842
2024-01-08 $52.96 $53.23 $52.96 $53.16 $53.16 23,683
2024-01-05 $52.99 $53.23 $52.97 $53.00 $53.00 7,755
2024-01-04 $53.17 $53.20 $53.12 $53.14 $53.14 16,485
2024-01-03 $53.14 $53.41 $53.14 $53.40 $53.40 16,605
2024-01-02 $53.21 $53.33 $53.16 $53.30 $53.30 50,636
2023-12-29 $53.31 $53.46 $53.30 $53.32 $53.32 14,354
2023-12-28 $53.59 $53.64 $53.44 $53.44 $53.44 28,474
2023-12-27 $53.57 $53.71 $53.57 $53.68 $53.62 13,955
2023-12-26 $53.41 $53.46 $53.39 $53.42 $53.36 19,435
2023-12-22 $53.53 $53.71 $53.36 $53.57 $53.51 7,027
2023-12-21 $53.61 $53.64 $53.46 $53.53 $53.53 12,670
2023-12-20 $53.55 $53.62 $53.43 $53.60 $53.60 30,510
2023-12-19 $53.42 $53.52 $53.37 $53.39 $53.39 8,615
2023-12-18 $53.43 $53.44 $53.37 $53.39 $53.39 21,820
2023-12-15 $53.43 $53.55 $53.42 $53.53 $53.53 12,027
2023-12-14 $53.43 $53.74 $53.43 $53.61 $53.61 29,892
2023-12-13 $52.35 $53.00 $52.34 $53.00 $53.00 8,987
2023-12-12 $52.31 $52.32 $52.22 $52.31 $52.31 29,042
2023-12-11 $52.32 $52.33 $52.23 $52.31 $52.31 31,577
2023-12-08 $52.35 $52.47 $52.26 $52.45 $52.45 5,279
2023-12-07 $52.54 $52.64 $52.48 $52.48 $52.48 8,764
2023-12-06 $52.45 $52.59 $52.45 $52.54 $52.54 13,583
2023-12-05 $52.34 $52.55 $52.34 $52.47 $52.47 107,882
2023-12-04 $52.23 $52.27 $52.14 $52.20 $52.20 25,280
2023-12-01 $52.06 $52.40 $52.06 $52.40 $52.40 24,740
2023-11-30 $52.33 $52.39 $52.26 $52.27 $52.06 7,325
2023-11-29 $52.33 $52.48 $52.33 $52.43 $52.21 7,456
2023-11-28 $51.98 $52.22 $51.98 $52.21 $51.99 4,359
2023-11-27 $51.92 $52.03 $51.89 $52.03 $51.81 16,597
2023-11-24 $51.91 $51.91 $51.85 $51.85 $51.85 3,709
2023-11-22 $51.97 $52.10 $51.93 $52.09 $52.09 7,594
2023-11-21 $52.07 $52.10 $51.92 $52.02 $52.02 22,692
2023-11-20 $51.93 $52.14 $51.91 $52.14 $52.14 10,572
2023-11-17 $51.97 $51.99 $51.91 $51.96 $51.96 9,641
2023-11-16 $51.84 $51.98 $51.84 $51.92 $51.92 21,916
2023-11-15 $51.74 $51.76 $51.62 $51.71 $51.71 7,452
2023-11-14 $51.97 $52.04 $51.91 $51.96 $51.96 7,759
2023-11-13 $51.34 $51.54 $51.34 $51.53 $51.53 18,833
2023-11-10 $51.65 $51.67 $51.55 $51.59 $51.59 6,769
2023-11-09 $51.85 $51.85 $51.56 $51.59 $51.59 5,636
2023-11-08 $51.87 $52.02 $51.84 $52.02 $52.02 9,394
2023-11-07 $51.79 $51.90 $51.78 $51.88 $51.88 4,344
2023-11-06 $51.80 $51.80 $51.69 $51.71 $51.71 2,959
2023-11-03 $52.01 $52.04 $51.85 $51.87 $51.87 25,661
2023-11-02 $51.58 $51.67 $51.55 $51.60 $51.60 7,034
2023-11-01 $50.99 $51.35 $50.99 $51.34 $51.34 10,993
2023-10-31 $51.30 $51.38 $51.18 $51.19 $50.91 9,271
2023-10-30 $51.20 $51.32 $51.19 $51.28 $51.00 24,706
2023-10-27 $51.24 $51.38 $51.20 $51.38 $51.10 12,431
2023-10-26 $51.13 $51.31 $51.11 $51.30 $51.02 11,129
2023-10-25 $51.08 $51.08 $51.01 $51.04 $50.76 116,814
2023-10-24 $51.12 $51.29 $51.08 $51.28 $51.00 18,863
2023-10-23 $50.92 $51.22 $50.92 $51.20 $50.92 25,879
2023-10-20 $51.10 $51.22 $51.09 $51.18 $51.18 10,412
2023-10-19 $50.98 $51.23 $50.98 $51.09 $51.09 138,699
2023-10-18 $51.14 $51.23 $51.02 $51.13 $51.13 22,031
2023-10-17 $51.18 $51.22 $51.13 $51.22 $51.22 8,155
2023-10-16 $51.43 $51.48 $51.37 $51.46 $51.46 4,665
2023-10-13 $51.63 $51.63 $51.55 $51.60 $51.60 23,019
2023-10-12 $51.45 $51.49 $51.21 $51.24 $51.24 9,377
2023-10-11 $51.76 $51.76 $51.48 $51.61 $51.61 12,398
2023-10-10 $51.22 $51.41 $51.16 $51.34 $51.34 6,554
2023-10-09 $50.97 $51.59 $50.97 $51.31 $51.31 12,132
2023-10-06 $50.70 $50.95 $50.65 $50.86 $50.86 57,722
2023-10-05 $51.14 $51.14 $51.02 $51.02 $51.02 6,111
2023-10-04 $51.07 $51.13 $51.01 $51.13 $51.13 15,084
2023-10-03 $51.17 $51.19 $50.88 $50.91 $50.91 7,261
2023-10-02 $51.42 $51.47 $51.25 $51.27 $51.27 12,050
2023-09-29 $51.98 $52.30 $51.70 $51.77 $51.60 12,162
2023-09-28 $51.48 $51.87 $51.48 $51.87 $51.70 11,737
2023-09-27 $51.82 $51.87 $51.54 $51.60 $51.43 5,035
2023-09-26 $51.89 $51.89 $51.68 $51.70 $51.53 6,028
2023-09-25 $51.96 $52.00 $51.84 $51.85 $51.67 6,688
2023-09-22 $52.17 $52.29 $52.17 $52.25 $52.25 7,674
2023-09-21 $52.17 $52.21 $52.10 $52.10 $52.10 28,202
2023-09-20 $52.58 $52.64 $52.39 $52.39 $52.39 13,776
2023-09-19 $52.52 $52.59 $52.47 $52.48 $52.48 4,681
2023-09-18 $52.50 $52.63 $52.48 $52.62 $52.62 9,519
2023-09-15 $52.57 $52.60 $52.50 $52.52 $52.52 17,061
2023-09-14 $52.76 $52.76 $52.60 $52.64 $52.64 26,539
2023-09-13 $52.71 $52.79 $52.69 $52.70 $52.70 9,324
2023-09-12 $52.63 $52.68 $52.63 $52.68 $52.68 12,843
2023-09-11 $52.58 $52.63 $52.57 $52.62 $52.62 5,528
2023-09-08 $52.74 $52.78 $52.67 $52.69 $52.69 15,182
2023-09-07 $52.53 $52.55 $52.47 $52.55 $52.55 9,253
2023-09-06 $52.52 $52.55 $52.35 $52.37 $52.37 4,465
2023-09-05 $52.50 $52.50 $52.39 $52.42 $52.42 13,482
2023-09-01 $52.56 $52.62 $52.54 $52.55 $52.55 4,246
2023-08-31 $53.05 $53.08 $53.05 $53.08 $52.83 2,908
2023-08-30 $53.03 $53.07 $52.96 $52.97 $52.97 7,230
2023-08-29 $52.69 $53.06 $52.69 $53.05 $53.05 4,227
2023-08-28 $52.84 $52.84 $52.78 $52.81 $52.81 8,968
2023-08-25 $52.76 $52.80 $52.73 $52.76 $52.76 4,126
2023-08-24 $52.87 $52.91 $52.75 $52.78 $52.78 20,335
2023-08-23 $52.72 $52.98 $52.72 $52.97 $52.97 24,116
2023-08-22 $52.44 $52.49 $52.40 $52.49 $52.49 3,266
2023-08-21 $52.32 $52.39 $52.28 $52.39 $52.39 8,352
2023-08-18 $52.50 $52.63 $52.49 $52.52 $52.52 10,050
2023-08-17 $52.54 $52.54 $52.38 $52.46 $52.46 16,845
2023-08-16 $52.58 $52.70 $52.48 $52.50 $52.50 5,657
2023-08-15 $52.77 $52.80 $52.62 $52.63 $52.63 3,507
2023-08-14 $52.86 $52.94 $52.78 $52.80 $52.80 9,404
2023-08-11 $52.92 $52.98 $52.88 $52.90 $52.90 8,940
2023-08-10 $53.25 $53.31 $52.97 $52.97 $52.97 8,162
2023-08-09 $53.24 $53.28 $53.22 $53.26 $53.26 12,550
2023-08-08 $53.39 $53.42 $53.23 $53.24 $53.24 4,958
2023-08-07 $53.19 $53.32 $53.16 $53.25 $53.25 38,255
2023-08-04 $52.93 $53.24 $52.93 $53.24 $53.24 7,964
2023-08-03 $52.84 $52.84 $52.70 $52.75 $52.75 21,222
2023-08-02 $53.08 $53.08 $52.92 $53.08 $53.08 15,385
2023-08-01 $53.31 $53.31 $53.15 $53.18 $53.18 26,247
2023-07-31 $53.75 $53.77 $53.61 $53.68 $53.50 12,764
2023-07-28 $53.51 $53.67 $53.51 $53.67 $53.48 10,855
2023-07-27 $53.82 $53.89 $53.44 $53.47 $53.29 11,140
2023-07-26 $53.88 $53.91 $53.80 $53.87 $53.69 7,915
2023-07-25 $53.97 $54.01 $53.84 $53.90 $53.72 6,441
2023-07-24 $54.00 $54.03 $53.96 $53.97 $53.79 7,762
2023-07-21 $54.05 $54.07 $53.99 $54.00 $54.00 5,108
2023-07-20 $53.89 $54.00 $53.77 $54.00 $54.00 11,916
2023-07-19 $53.84 $53.99 $53.80 $53.99 $53.99 16,719
2023-07-18 $53.89 $53.91 $53.77 $53.80 $53.80 11,094
2023-07-17 $53.72 $53.84 $53.72 $53.82 $53.82 20,859
2023-07-14 $53.69 $53.92 $53.69 $53.72 $53.72 60,702
2023-07-13 $53.97 $53.97 $53.83 $53.96 $53.96 6,711
2023-07-12 $53.47 $53.73 $53.47 $53.72 $53.72 7,708
2023-07-11 $53.23 $53.24 $53.12 $53.17 $53.17 8,930
2023-07-10 $53.10 $53.21 $53.10 $53.19 $53.19 10,507
2023-07-07 $53.18 $53.20 $53.10 $53.10 $53.10 6,723
2023-07-06 $53.26 $53.26 $53.03 $53.17 $53.17 8,380
2023-07-05 $53.66 $53.66 $53.41 $53.46 $53.46 3,498
2023-07-03 $53.81 $53.85 $53.73 $53.73 $53.73 23,325
2023-06-30 $53.89 $54.08 $53.89 $54.08 $53.74 138,432
2023-06-29 $53.93 $53.93 $53.80 $53.86 $53.52 7,131
2023-06-28 $54.21 $54.26 $54.12 $54.21 $53.87 8,181
2023-06-27 $54.22 $54.25 $54.06 $54.09 $53.75 6,972
2023-06-26 $54.30 $54.35 $54.21 $54.23 $53.89 15,379
2023-06-23 $54.28 $54.28 $54.23 $54.27 $53.93 2,444
2023-06-22 $54.13 $54.21 $54.08 $54.08 $53.74 8,262
2023-06-21 $54.15 $54.34 $54.15 $54.30 $53.95 2,932
2023-06-20 $54.10 $54.32 $54.10 $54.31 $53.97 13,473
2023-06-16 $54.09 $54.18 $54.09 $54.16 $54.16 21,827
2023-06-15 $54.30 $54.32 $54.21 $54.27 $54.27 3,860
2023-06-14 $53.97 $54.03 $53.87 $53.97 $53.97 14,035
2023-06-13 $54.05 $54.05 $53.79 $53.81 $53.81 7,216
2023-06-12 $53.99 $54.08 $53.92 $54.07 $54.07 5,950
2023-06-09 $54.09 $54.10 $54.03 $54.03 $54.03 4,910
2023-06-08 $53.95 $54.17 $53.95 $54.17 $54.17 4,691
2023-06-07 $54.17 $54.24 $53.89 $53.90 $53.90 3,825
2023-06-06 $54.12 $54.16 $54.01 $54.15 $54.15 9,142
2023-06-05 $53.97 $54.21 $53.97 $54.10 $54.10 10,100
2023-06-02 $54.28 $54.28 $53.99 $53.99 $53.99 17,537
2023-06-01 $54.26 $54.30 $54.21 $54.29 $54.29 4,922
2023-05-31 $54.42 $54.50 $54.42 $54.44 $54.18 6,649
2023-05-30 $54.30 $54.48 $54.30 $54.42 $54.16 5,726
2023-05-26 $54.26 $54.26 $54.12 $54.21 $53.95 8,854
2023-05-25 $54.37 $54.37 $54.11 $54.15 $53.89 21,293
2023-05-24 $54.65 $54.65 $54.36 $54.36 $54.10 3,441
2023-05-23 $54.32 $54.55 $54.32 $54.53 $54.27 8,961
2023-05-22 $54.49 $54.49 $54.34 $54.37 $54.11 5,827
2023-05-19 $54.46 $54.58 $54.42 $54.44 $54.18 11,877
2023-05-18 $54.54 $54.63 $54.54 $54.58 $54.32 10,273
2023-05-17 $54.82 $54.84 $54.73 $54.75 $54.49 9,508
2023-05-16 $54.78 $54.84 $54.69 $54.79 $54.53 13,275
2023-05-15 $54.98 $54.98 $54.88 $54.88 $54.62 6,382
2023-05-12 $55.16 $55.22 $54.99 $55.00 $55.00 17,463
2023-05-11 $55.15 $55.21 $55.11 $55.14 $55.14 11,017
2023-05-10 $54.92 $55.02 $54.91 $55.00 $55.00 8,561
2023-05-09 $54.91 $54.95 $54.83 $54.84 $54.84 14,781
2023-05-08 $54.96 $55.00 $54.92 $54.94 $54.94 16,146
2023-05-05 $55.15 $55.16 $55.02 $55.15 $55.15 41,026
2023-05-04 $55.15 $55.46 $55.15 $55.24 $55.24 17,787
2023-05-03 $55.10 $55.27 $55.10 $55.27 $55.27 22,988
2023-05-02 $54.78 $55.05 $54.78 $55.03 $55.03 5,515
2023-05-01 $54.99 $54.99 $54.58 $54.61 $54.61 11,102
2023-04-28 $55.52 $55.52 $55.35 $55.42 $55.08 23,854
2023-04-27 $55.54 $55.54 $55.35 $55.37 $55.03 7,030
2023-04-26 $55.71 $55.81 $55.54 $55.57 $55.57 9,413
2023-04-25 $55.64 $55.77 $55.63 $55.75 $55.75 8,900
2023-04-24 $55.33 $55.43 $55.33 $55.43 $55.43 7,287
2023-04-21 $55.32 $55.35 $55.15 $55.18 $55.18 10,221
2023-04-20 $55.24 $55.31 $55.18 $55.20 $55.20 15,405
2023-04-19 $55.04 $55.09 $55.02 $55.03 $55.03 20,196
2023-04-18 $55.04 $55.15 $55.04 $55.07 $55.07 12,909
2023-04-17 $55.30 $55.30 $55.06 $55.06 $55.06 5,624
2023-04-14 $55.42 $55.42 $55.30 $55.31 $55.31 44,570
2023-04-13 $55.80 $55.81 $55.54 $55.55 $55.55 13,488
2023-04-12 $55.59 $55.70 $55.53 $55.68 $55.68 11,185
2023-04-11 $55.66 $55.66 $55.58 $55.65 $55.65 5,931
2023-04-10 $55.63 $55.64 $55.57 $55.60 $55.60 25,902
2023-04-06 $55.92 $56.00 $55.87 $55.94 $55.94 7,488
2023-04-05 $55.81 $55.90 $55.73 $55.81 $55.81 14,375
2023-04-04 $55.51 $55.73 $55.40 $55.65 $55.65 29,754
2023-04-03 $55.52 $55.71 $55.51 $55.51 $55.51 9,662
2023-03-31 $55.65 $55.83 $55.60 $55.80 $55.40 7,150
2023-03-30 $55.60 $55.60 $55.55 $55.55 $55.15 4,678
2023-03-29 $55.33 $55.50 $55.33 $55.48 $55.08 22,975
2023-03-28 $55.31 $55.45 $55.28 $55.40 $55.00 22,437
2023-03-27 $55.47 $55.47 $55.19 $55.20 $54.81 11,237
2023-03-24 $55.88 $55.91 $55.66 $55.69 $55.30 12,125
2023-03-23 $55.68 $55.78 $55.62 $55.76 $55.36 8,576
2023-03-22 $55.27 $55.73 $55.20 $55.73 $55.33 2,561
2023-03-21 $54.97 $55.15 $54.94 $55.01 $54.61 22,507
2023-03-20 $55.18 $55.20 $55.02 $55.09 $54.70 14,307
2023-03-17 $55.14 $55.37 $55.05 $55.05 $55.05 14,579
2023-03-16 $55.74 $55.74 $54.96 $54.98 $54.98 5,695
2023-03-15 $55.38 $55.64 $55.38 $55.49 $55.49 8,471
2023-03-14 $55.19 $55.35 $54.94 $54.94 $54.94 16,494
2023-03-13 $55.45 $55.61 $55.07 $55.25 $55.25 8,923
2023-03-10 $54.39 $54.84 $54.39 $54.81 $54.81 12,198
2023-03-09 $54.05 $54.17 $54.02 $54.07 $54.07 19,130
2023-03-08 $54.26 $54.31 $53.94 $53.96 $53.96 18,023
2023-03-07 $54.24 $54.38 $54.18 $54.21 $54.21 26,069
2023-03-06 $54.79 $54.79 $54.52 $54.54 $54.54 14,730
2023-03-03 $54.35 $54.76 $54.35 $54.75 $54.75 11,980
2023-03-02 $54.11 $54.24 $54.08 $54.24 $54.24 68,310
2023-03-01 $54.24 $54.24 $54.12 $54.20 $54.20 25,565
2023-02-28 $54.16 $54.38 $54.16 $54.30 $54.30 4,170
2023-02-27 $54.14 $54.17 $54.10 $54.13 $54.13 5,188
2023-02-24 $54.12 $54.12 $53.99 $54.06 $54.06 31,147
2023-02-23 $54.32 $54.47 $54.27 $54.39 $54.39 5,471
2023-02-22 $54.42 $54.50 $54.20 $54.21 $54.21 5,688
2023-02-21 $54.31 $54.39 $54.21 $54.23 $54.23 11,250
2023-02-17 $54.25 $54.52 $54.25 $54.48 $54.48 4,002
2023-02-16 $54.44 $54.56 $54.34 $54.34 $54.34 7,026
2023-02-15 $54.49 $54.63 $54.38 $54.49 $54.49 20,844
2023-02-14 $54.63 $54.80 $54.34 $54.52 $54.52 12,431
2023-02-13 $54.58 $54.69 $54.58 $54.65 $54.65 25,464
2023-02-10 $54.75 $54.75 $54.48 $54.48 $54.48 7,862
2023-02-09 $55.10 $55.14 $54.77 $54.81 $54.81 12,193
2023-02-08 $54.92 $55.07 $54.86 $55.06 $55.06 20,138
2023-02-07 $54.62 $54.95 $54.62 $54.81 $54.81 15,797
2023-02-06 $54.67 $54.70 $54.60 $54.63 $54.63 17,853
2023-02-03 $55.05 $55.15 $54.79 $54.83 $54.83 24,126
2023-02-02 $55.51 $55.59 $55.28 $55.33 $55.33 56,072
2023-02-01 $55.21 $55.45 $54.97 $55.34 $55.34 36,496
2023-01-31 $55.16 $55.16 $54.89 $54.98 $54.98 33,859
2023-01-30 $55.28 $55.31 $55.05 $55.05 $55.05 13,656
2023-01-27 $55.30 $55.42 $55.29 $55.33 $55.33 123,661
2023-01-26 $55.44 $55.60 $55.41 $55.46 $55.46 7,380
2023-01-25 $55.27 $55.44 $55.25 $55.39 $55.39 8,685
2023-01-24 $55.06 $55.32 $54.97 $55.31 $55.31 124,656
2023-01-23 $54.97 $55.08 $54.97 $54.99 $54.99 9,292
2023-01-20 $55.10 $55.15 $55.00 $55.01 $55.01 23,880
2023-01-19 $55.04 $55.31 $54.96 $55.30 $55.30 8,628
2023-01-18 $55.09 $55.09 $54.93 $55.01 $55.01 21,512
2023-01-17 $54.63 $54.81 $54.61 $54.63 $54.63 18,787
2023-01-13 $55.11 $55.15 $54.74 $54.77 $54.77 31,456
2023-01-12 $54.93 $55.18 $54.79 $55.17 $55.17 82,853
2023-01-11 $54.66 $54.80 $54.56 $54.80 $54.80 11,624
2023-01-10 $54.67 $54.67 $54.54 $54.58 $54.58 6,954
2023-01-09 $54.65 $54.89 $54.61 $54.76 $54.76 17,011
2023-01-06 $54.25 $54.71 $54.23 $54.63 $54.63 18,209
2023-01-05 $53.91 $54.18 $53.91 $54.15 $54.15 19,286
2023-01-04 $54.33 $54.33 $54.05 $54.12 $54.12 35,713
2023-01-03 $54.29 $54.29 $54.00 $54.10 $54.10 39,222
2022-12-30 $53.89 $54.05 $53.76 $54.05 $54.05 21,192
2022-12-29 $53.93 $54.06 $53.92 $54.03 $54.03 76,033
2022-12-28 $54.40 $54.43 $54.20 $54.28 $53.85 48,735
2022-12-27 $54.43 $54.52 $54.19 $54.27 $54.27 13,942
2022-12-23 $54.54 $54.64 $54.49 $54.54 $54.54 9,224
2022-12-22 $54.98 $54.99 $54.68 $54.68 $54.68 47,368
2022-12-21 $55.00 $55.04 $54.84 $54.94 $54.94 19,276
2022-12-20 $54.59 $54.75 $54.59 $54.67 $54.67 27,258
2022-12-19 $54.80 $54.80 $54.68 $54.68 $54.68 31,484
2022-12-16 $54.90 $55.09 $54.83 $54.85 $54.85 10,255
2022-12-15 $55.19 $55.26 $55.02 $55.19 $55.19 15,818
2022-12-14 $55.25 $55.28 $54.97 $55.16 $55.16 102,230
2022-12-13 $55.47 $55.56 $55.26 $55.30 $55.30 41,416
2022-12-12 $55.33 $55.33 $55.14 $55.17 $55.17 104,850
2022-12-09 $55.42 $55.50 $55.19 $55.22 $55.22 13,479
2022-12-08 $55.70 $55.77 $55.63 $55.74 $55.74 28,202
2022-12-07 $55.55 $55.73 $55.45 $55.72 $55.72 9,590
2022-12-06 $55.48 $55.53 $55.35 $55.48 $55.48 16,809
2022-12-05 $55.67 $55.67 $55.32 $55.50 $55.50 26,685
2022-12-02 $55.28 $56.00 $55.23 $56.00 $56.00 26,799
2022-12-01 $55.15 $55.54 $55.11 $55.53 $55.53 16,820
2022-11-30 $54.30 $54.96 $54.28 $54.96 $54.88 20,002
2022-11-29 $54.37 $54.42 $54.26 $54.27 $54.19 11,407
2022-11-28 $54.67 $54.68 $54.47 $54.52 $54.44 14,195
2022-11-25 $54.65 $54.65 $54.59 $54.61 $54.53 4,881
2022-11-23 $54.41 $54.66 $54.32 $54.65 $54.57 16,920
2022-11-22 $54.41 $54.44 $54.26 $54.37 $54.30 131,994
2022-11-21 $54.07 $54.18 $53.97 $54.14 $54.06 22,715
2022-11-18 $54.15 $54.15 $53.85 $53.89 $53.81 8,434
2022-11-17 $54.23 $54.23 $54.06 $54.15 $54.07 7,095
2022-11-16 $54.44 $54.51 $54.40 $54.48 $54.40 10,754
2022-11-15 $54.19 $54.38 $54.19 $54.33 $54.26 16,372
2022-11-14 $54.25 $54.25 $53.96 $54.02 $53.94 18,127
2022-11-11 $54.32 $54.41 $54.25 $54.39 $54.31 24,326
2022-11-10 $53.98 $54.39 $53.98 $54.35 $54.27 35,526
2022-11-09 $53.61 $53.71 $53.41 $53.58 $53.50 12,169
2022-11-08 $53.66 $53.78 $53.63 $53.64 $53.56 45,649
2022-11-07 $53.67 $53.67 $53.55 $53.57 $53.49 20,546
2022-11-04 $53.41 $53.56 $53.39 $53.54 $53.46 66,702
2022-11-03 $53.49 $53.66 $53.39 $53.39 $53.31 34,694
2022-11-02 $54.12 $54.30 $53.91 $53.94 $53.86 69,247
2022-11-01 $54.41 $54.42 $53.99 $54.06 $53.98 101,500
2022-10-31 $54.06 $54.18 $53.90 $53.98 $53.90 23,565
2022-10-28 $54.22 $54.33 $54.03 $54.10 $54.02 13,381
2022-10-27 $54.00 $54.16 $53.99 $54.16 $54.08 4,791
2022-10-26 $53.89 $54.07 $53.71 $53.75 $53.68 7,444
2022-10-25 $53.82 $53.92 $53.75 $53.83 $53.75 21,747
2022-10-24 $53.51 $53.74 $53.45 $53.59 $53.51 18,636
2022-10-21 $53.29 $53.77 $53.22 $53.45 $53.45 6,278
2022-10-20 $53.37 $53.54 $53.24 $53.37 $53.37 48,504
2022-10-19 $53.36 $53.46 $53.30 $53.43 $53.43 9,375
2022-10-18 $53.80 $53.87 $53.58 $53.69 $53.69 15,382
2022-10-17 $53.93 $54.07 $53.79 $53.80 $53.80 34,124
2022-10-14 $53.79 $53.79 $53.48 $53.68 $53.68 22,268
2022-10-13 $53.29 $53.71 $53.27 $53.62 $53.62 38,777
2022-10-12 $53.61 $53.74 $53.57 $53.68 $53.68 112,138
2022-10-11 $53.41 $53.76 $53.41 $53.58 $53.58 19,892
2022-10-10 $53.58 $53.58 $53.06 $53.14 $53.14 68,367
2022-10-07 $53.36 $53.68 $53.36 $53.58 $53.58 114,637
2022-10-06 $53.68 $53.76 $53.53 $53.54 $53.54 134,847
2022-10-05 $53.90 $53.91 $53.62 $53.69 $53.69 37,772
2022-10-04 $54.23 $54.25 $53.91 $53.91 $53.91 416,928
2022-10-03 $53.58 $54.04 $53.53 $53.92 $53.92 178,819
2022-09-30 $53.54 $53.57 $53.19 $53.20 $53.20 148,758
2022-09-29 $53.94 $53.96 $53.60 $53.60 $53.60 26,829
2022-09-28 $53.87 $54.38 $53.76 $54.37 $54.37 23,763
2022-09-27 $53.80 $53.85 $53.42 $53.45 $53.45 862,013
2022-09-26 $54.62 $54.62 $53.70 $53.70 $53.70 14,841
2022-09-23 $54.75 $54.84 $54.61 $54.65 $54.65 21,134
2022-09-22 $55.24 $55.24 $54.84 $54.90 $54.90 38,267
2022-09-21 $55.53 $55.64 $55.20 $55.53 $55.53 26,525
2022-09-20 $55.34 $55.49 $55.24 $55.44 $55.44 9,098
2022-09-19 $55.55 $55.71 $55.41 $55.54 $55.54 14,205
2022-09-16 $55.92 $55.98 $55.77 $55.79 $55.79 27,867
2022-09-15 $56.19 $56.25 $56.00 $56.04 $56.04 6,655
2022-09-14 $56.24 $56.35 $56.20 $56.29 $56.29 19,230
2022-09-13 $56.01 $56.20 $56.00 $56.15 $56.15 19,637
2022-09-12 $56.54 $56.61 $56.20 $56.31 $56.31 12,343
2022-09-09 $56.42 $56.58 $56.42 $56.48 $56.48 10,338
2022-09-08 $56.66 $56.76 $56.44 $56.52 $56.52 17,972
2022-09-07 $56.74 $56.82 $56.68 $56.78 $56.78 68,254
2022-09-06 $56.87 $56.87 $56.55 $56.55 $56.55 36,159
2022-09-02 $56.98 $57.16 $56.84 $57.16 $57.16 319,060
2022-09-01 $56.90 $56.94 $56.71 $56.78 $56.78 352,195
2022-08-31 $58.41 $58.45 $57.87 $58.00 $57.29 36,003
2022-08-30 $58.46 $58.55 $58.37 $58.49 $57.78 17,581
2022-08-29 $58.61 $58.61 $58.51 $58.56 $57.85 6,126
2022-08-26 $58.84 $58.87 $58.63 $58.81 $58.09 14,076
2022-08-25 $58.76 $58.86 $58.74 $58.82 $58.10 10,667
2022-08-24 $58.59 $58.67 $58.53 $58.67 $57.96 10,213
2022-08-23 $58.69 $58.84 $58.60 $58.69 $57.98 8,861
2022-08-22 $58.76 $58.76 $58.60 $58.66 $57.95 26,706
2022-08-19 $58.71 $58.80 $58.68 $58.76 $58.04 33,416
2022-08-18 $58.64 $58.95 $58.55 $58.86 $58.14 88,663
2022-08-17 $58.66 $58.66 $58.46 $58.54 $57.83 46,982
2022-08-16 $58.65 $58.73 $58.54 $58.73 $58.01 127,148
2022-08-15 $58.78 $58.82 $58.69 $58.70 $57.99 21,569
2022-08-12 $58.68 $58.75 $58.59 $58.75 $58.03 16,502
2022-08-11 $58.76 $58.87 $58.48 $58.52 $57.81 28,065
2022-08-10 $58.86 $59.06 $58.73 $58.75 $58.03 27,190
2022-08-09 $58.92 $58.95 $58.81 $58.86 $58.14 20,139
2022-08-08 $58.86 $59.03 $58.86 $59.03 $58.31 42,775
2022-08-05 $58.57 $58.70 $58.54 $58.58 $57.87 26,663
2022-08-04 $59.18 $59.25 $59.05 $59.23 $58.51 53,723
2022-08-03 $58.91 $59.22 $58.75 $59.22 $58.50 90,266
2022-08-02 $59.52 $59.63 $58.81 $58.90 $58.18 333,754
2022-08-01 $59.56 $59.69 $59.43 $59.56 $58.83 1,031,901
2022-07-29 $59.89 $60.17 $59.83 $60.12 $58.89 24,136
2022-07-28 $59.61 $59.70 $59.45 $59.69 $58.47 19,391
2022-07-27 $58.86 $59.18 $58.84 $59.18 $57.97 21,331
2022-07-26 $59.03 $59.07 $58.71 $58.72 $57.52 26,017
2022-07-25 $58.64 $58.83 $58.61 $58.72 $57.52 39,094
2022-07-22 $58.58 $58.87 $58.58 $58.84 $57.64 19,184
2022-07-21 $57.89 $58.25 $57.89 $58.22 $57.03 23,760
2022-07-20 $58.12 $58.19 $57.84 $57.91 $56.73 15,964
2022-07-19 $57.95 $58.11 $57.95 $57.98 $56.80 12,653
2022-07-18 $58.11 $58.14 $57.87 $58.04 $56.86 19,363
2022-07-15 $57.82 $58.10 $57.82 $58.05 $56.87 12,149
2022-07-14 $57.61 $57.83 $57.54 $57.62 $56.44 7,740
2022-07-13 $57.51 $57.92 $57.51 $57.91 $56.73 25,478
2022-07-12 $57.62 $57.74 $57.55 $57.64 $56.46 11,986
2022-07-11 $57.60 $57.74 $57.53 $57.62 $56.44 27,373
2022-07-08 $57.48 $57.55 $57.39 $57.55 $56.38 62,012
2022-07-07 $57.88 $57.88 $57.48 $57.50 $56.33 297,488
2022-07-06 $58.09 $58.17 $57.59 $57.64 $56.46 42,673
2022-07-05 $58.46 $58.46 $58.12 $58.24 $57.05 298,974
2022-07-01 $58.08 $58.58 $57.99 $58.12 $56.93 1,761,333
2022-06-30 $57.91 $58.06 $57.55 $57.55 $56.12 36,460
2022-06-29 $57.80 $57.93 $57.53 $57.67 $56.23 11,685
2022-06-28 $57.99 $57.99 $57.75 $57.81 $56.37 29,789
2022-06-27 $58.27 $58.35 $58.00 $58.02 $56.57 21,621
2022-06-24 $58.50 $58.58 $58.38 $58.46 $57.00 19,714
2022-06-23 $58.55 $58.64 $58.33 $58.41 $56.95 41,223
2022-06-22 $58.21 $58.28 $58.13 $58.26 $56.80 17,984
2022-06-21 $57.85 $58.09 $57.77 $57.84 $56.40 59,166
2022-06-17 $58.12 $58.12 $57.84 $58.05 $56.60 66,081
2022-06-16 $57.49 $58.21 $57.30 $58.14 $56.69 35,168
2022-06-15 $57.62 $58.25 $57.54 $58.22 $56.77 45,171
2022-06-14 $58.08 $58.08 $57.15 $57.42 $55.99 46,758
2022-06-13 $58.53 $58.66 $58.02 $58.24 $56.79 28,142
2022-06-10 $59.48 $59.56 $59.24 $59.34 $57.86 65,625
2022-06-09 $59.55 $59.65 $59.41 $59.57 $58.08 31,109
2022-06-08 $59.69 $59.72 $59.56 $59.57 $58.09 28,191
2022-06-07 $59.68 $59.77 $59.60 $59.73 $58.24 43,439
2022-06-06 $59.84 $59.86 $59.51 $59.58 $58.09 61,954
2022-06-03 $59.45 $59.92 $59.45 $59.91 $58.42 23,784
2022-06-02 $59.53 $59.59 $59.46 $59.57 $58.08 28,229
2022-06-01 $59.56 $59.63 $59.28 $59.28 $57.80 38,069
2022-05-31 $60.56 $60.56 $60.16 $60.35 $58.19 30,999
2022-05-27 $60.68 $60.77 $60.59 $60.59 $58.42 95,410
2022-05-26 $60.42 $60.62 $60.35 $60.53 $58.36 32,031
2022-05-25 $60.26 $60.30 $60.12 $60.21 $58.05 16,459
2022-05-24 $59.92 $60.31 $59.92 $60.17 $58.01 54,714
2022-05-23 $60.00 $60.09 $59.85 $59.86 $57.72 67,707
2022-05-20 $60.02 $60.14 $59.93 $60.08 $57.93 57,973
2022-05-19 $60.48 $60.55 $59.86 $60.06 $57.91 54,317
2022-05-18 $60.09 $60.42 $60.09 $60.33 $58.16 42,036
2022-05-17 $60.13 $60.13 $59.86 $59.86 $57.72 32,377
2022-05-16 $60.34 $60.37 $60.16 $60.22 $58.06 65,819
2022-05-13 $59.99 $60.20 $59.82 $60.14 $57.99 64,190
2022-05-12 $60.37 $60.39 $59.85 $59.92 $57.78 109,014
2022-05-11 $59.50 $60.22 $59.32 $60.15 $57.99 36,920
2022-05-10 $59.57 $59.77 $59.37 $59.37 $57.24 107,459
2022-05-09 $59.74 $59.77 $59.55 $59.70 $57.56 143,824
2022-05-06 $59.75 $60.16 $59.68 $59.87 $57.72 54,138
2022-05-05 $60.38 $60.45 $59.91 $60.15 $57.99 65,093
2022-05-04 $60.26 $60.94 $60.02 $60.78 $58.60 29,710
2022-05-03 $60.50 $60.68 $60.23 $60.32 $58.16 43,746
2022-05-02 $60.62 $60.69 $59.99 $60.09 $57.94 75,810
2022-04-29 $61.90 $62.07 $61.35 $61.46 $58.78 148,443
2022-04-28 $61.71 $62.03 $61.61 $62.02 $59.31 35,077
2022-04-27 $61.76 $61.79 $61.54 $61.68 $58.99 24,538
2022-04-26 $61.68 $61.79 $61.57 $61.72 $59.03 29,514
2022-04-25 $61.81 $61.96 $61.61 $61.64 $58.95 26,994
2022-04-22 $61.89 $62.17 $61.62 $61.66 $58.97 26,115
2022-04-21 $61.70 $61.96 $61.30 $61.96 $59.26 50,148
2022-04-20 $61.40 $61.79 $61.33 $61.71 $59.02 38,233
2022-04-19 $61.33 $61.47 $61.15 $61.22 $58.54 27,223
2022-04-18 $61.63 $61.63 $61.46 $61.51 $58.83 16,120
2022-04-14 $61.47 $61.59 $61.35 $61.59 $58.90 24,234
2022-04-13 $61.68 $61.83 $61.51 $61.51 $58.83 57,989
2022-04-12 $61.85 $62.04 $61.64 $61.68 $58.99 32,098
2022-04-11 $61.45 $61.69 $61.41 $61.68 $58.99 19,097
2022-04-08 $61.62 $61.78 $61.61 $61.78 $59.08 25,473
2022-04-07 $61.73 $61.89 $61.59 $61.70 $59.01 18,974
2022-04-06 $61.97 $62.03 $61.54 $61.84 $59.14 25,326
2022-04-05 $62.48 $62.56 $62.06 $62.11 $59.40 53,253
2022-04-04 $62.67 $62.74 $62.53 $62.58 $59.85 43,910
2022-04-01 $62.47 $62.88 $62.35 $62.62 $59.89 42,031
2022-03-31 $63.65 $63.92 $63.31 $63.31 $60.15 66,314
2022-03-30 $63.29 $63.65 $63.29 $63.58 $60.41 24,946
2022-03-29 $63.23 $63.51 $63.23 $63.27 $60.11 82,359
2022-03-28 $63.57 $63.80 $63.55 $63.55 $60.38 18,265
2022-03-25 $63.68 $63.75 $63.45 $63.60 $60.42 39,305
2022-03-24 $64.32 $64.39 $64.04 $64.06 $60.87 26,549
2022-03-23 $63.96 $64.51 $63.92 $64.51 $61.29 27,902
2022-03-22 $63.89 $63.98 $63.62 $63.66 $60.49 32,371
2022-03-21 $64.26 $64.41 $63.87 $64.00 $60.81 13,804
2022-03-18 $64.52 $64.87 $64.47 $64.55 $61.33 21,236
2022-03-17 $64.16 $64.80 $64.09 $64.80 $61.57 54,545
2022-03-16 $64.11 $64.23 $63.43 $63.94 $60.75 38,421
2022-03-15 $64.85 $64.87 $64.27 $64.27 $61.06 33,111
2022-03-14 $65.16 $65.16 $64.80 $64.81 $61.58 35,473
2022-03-11 $65.25 $65.60 $65.25 $65.57 $62.30 64,959
2022-03-10 $64.88 $65.23 $64.62 $65.07 $61.83 53,839
2022-03-09 $65.48 $65.48 $64.98 $65.26 $62.01 54,267
2022-03-08 $65.60 $66.08 $65.48 $65.89 $62.61 87,612
2022-03-07 $65.20 $65.67 $65.20 $65.63 $62.36 48,034
2022-03-04 $65.13 $65.50 $65.13 $65.20 $61.95 62,153
2022-03-03 $64.85 $64.95 $64.70 $64.71 $61.48 61,958
2022-03-02 $65.03 $65.12 $64.74 $64.77 $61.54 87,505
2022-03-01 $64.86 $65.42 $64.86 $65.25 $62.00 484,001
2022-02-28 $64.05 $64.87 $64.05 $64.86 $61.52 143,814
2022-02-25 $63.56 $63.65 $63.46 $63.65 $60.36 26,714
2022-02-24 $64.29 $64.43 $63.56 $63.68 $60.39 127,847
2022-02-23 $63.27 $63.51 $63.18 $63.41 $60.13 41,334
2022-02-22 $63.25 $63.39 $63.18 $63.39 $60.12 35,558
2022-02-18 $63.15 $63.21 $63.08 $63.17 $59.91 117,581
2022-02-17 $62.92 $63.11 $62.63 $62.97 $59.72 38,273
2022-02-16 $62.81 $62.91 $62.74 $62.84 $59.60 19,096
2022-02-15 $62.72 $62.84 $62.69 $62.69 $59.46 40,367
2022-02-14 $62.92 $63.14 $62.83 $63.02 $59.76 37,488
2022-02-11 $62.94 $63.14 $62.64 $63.12 $59.86 48,135
2022-02-10 $62.94 $62.98 $62.53 $62.53 $59.30 102,362
2022-02-09 $63.13 $63.26 $63.08 $63.12 $59.86 21,698
2022-02-08 $62.95 $63.11 $62.91 $62.99 $59.74 20,526
2022-02-07 $63.14 $63.14 $62.87 $63.11 $59.85 61,800
2022-02-04 $63.19 $63.27 $63.04 $63.16 $59.90 57,965
2022-02-03 $63.56 $63.68 $63.52 $63.52 $60.24 64,084
2022-02-02 $63.92 $64.08 $63.91 $63.96 $60.66 65,839
2022-02-01 $64.21 $64.21 $63.90 $63.90 $60.60 485,690
2022-01-31 $64.29 $64.49 $64.25 $64.48 $60.97 142,772
2022-01-28 $64.13 $64.35 $64.13 $64.31 $60.81 44,602
2022-01-27 $63.95 $64.11 $63.88 $64.07 $60.58 45,323
2022-01-26 $64.21 $64.32 $63.82 $63.83 $60.36 64,744
2022-01-25 $64.33 $64.44 $64.17 $64.18 $60.69 71,414
2022-01-24 $64.19 $64.40 $64.14 $64.32 $60.82 73,522
2022-01-21 $63.96 $64.21 $63.94 $64.19 $60.70 53,410
2022-01-20 $63.82 $63.98 $63.76 $63.79 $60.32 22,657
2022-01-19 $63.86 $63.86 $63.69 $63.69 $60.22 27,604
2022-01-18 $63.87 $63.97 $63.79 $63.81 $60.34 57,481
2022-01-14 $64.34 $64.34 $64.11 $64.12 $60.63 33,938
2022-01-13 $64.36 $64.53 $64.30 $64.48 $60.97 49,999
2022-01-12 $64.81 $64.81 $64.42 $64.42 $60.92 56,875
2022-01-11 $64.46 $64.88 $64.39 $64.88 $61.35 62,139
2022-01-10 $64.24 $64.40 $64.14 $64.40 $60.90 40,073
2022-01-07 $64.34 $64.41 $64.23 $64.32 $60.82 59,746
2022-01-06 $64.46 $64.46 $64.18 $64.39 $60.89 80,856
2022-01-05 $65.36 $65.36 $64.73 $64.73 $61.21 65,517
2022-01-04 $65.53 $65.54 $65.19 $65.30 $61.74 98,955
2022-01-03 $65.71 $65.72 $65.52 $65.52 $61.96 30,075
2021-12-31 $66.01 $66.05 $65.91 $66.05 $62.46 16,225
2021-12-30 $65.80 $66.07 $65.75 $66.07 $62.48 45,867
2021-12-29 $65.78 $66.07 $65.72 $66.05 $62.12 61,939
2021-12-28 $66.14 $66.21 $65.96 $65.99 $62.06 39,647
2021-12-27 $65.83 $66.05 $65.82 $66.05 $62.12 23,209
2021-12-23 $65.95 $65.95 $65.70 $65.76 $61.85 21,976
2021-12-22 $65.77 $65.96 $65.68 $65.94 $62.01 77,542
2021-12-21 $65.58 $65.72 $65.45 $65.72 $61.81 36,482
2021-12-20 $65.60 $65.66 $65.54 $65.60 $61.69 36,548
2021-12-17 $65.63 $65.73 $65.58 $65.62 $61.71 66,285
2021-12-16 $65.67 $65.70 $65.42 $65.60 $61.69 32,384
2021-12-15 $65.29 $65.50 $65.01 $65.50 $61.60 112,309
2021-12-14 $65.44 $65.45 $65.28 $65.41 $61.52 40,311
2021-12-13 $65.71 $65.82 $65.60 $65.60 $61.70 31,020
2021-12-10 $65.58 $65.72 $65.52 $65.58 $61.68 27,560
2021-12-09 $66.45 $66.50 $66.08 $66.08 $61.90 20,514
2021-12-08 $66.48 $66.48 $66.32 $66.39 $62.19 50,589
2021-12-07 $66.55 $66.59 $66.44 $66.49 $62.28 25,676
2021-12-06 $66.83 $66.83 $66.40 $66.42 $62.22 71,120
2021-12-03 $66.50 $66.83 $66.50 $66.70 $62.48 53,514
2021-12-02 $66.38 $66.62 $66.32 $66.59 $62.38 12,356
2021-12-01 $66.44 $66.44 $66.12 $66.40 $62.20 87,056
2021-11-30 $66.87 $66.99 $66.56 $66.73 $62.43 34,917
2021-11-29 $66.69 $66.82 $66.58 $66.60 $62.31 30,413
2021-11-26 $66.53 $66.90 $66.53 $66.88 $62.57 7,495
2021-11-24 $66.23 $66.41 $66.08 $66.41 $62.13 10,974
2021-11-23 $66.31 $66.32 $66.07 $66.20 $61.94 14,614
2021-11-22 $66.59 $66.70 $66.41 $66.47 $62.19 26,582
2021-11-19 $67.18 $67.40 $67.05 $67.05 $62.73 22,364
2021-11-18 $67.12 $67.24 $67.08 $67.18 $62.85 36,291
2021-11-17 $66.91 $67.16 $66.88 $67.14 $62.82 33,161
2021-11-16 $67.15 $67.22 $66.96 $67.00 $62.68 33,478
2021-11-15 $67.21 $67.30 $67.12 $67.12 $62.79 36,576
2021-11-12 $67.20 $67.42 $67.16 $67.16 $62.83 21,557
2021-11-11 $67.22 $67.26 $67.16 $67.16 $62.84 18,932
2021-11-10 $67.64 $67.70 $67.08 $67.20 $62.87 34,646
2021-11-09 $67.26 $67.43 $67.17 $67.41 $63.07 11,586
2021-11-08 $66.86 $66.98 $66.81 $66.98 $62.67 27,895
2021-11-05 $66.65 $66.78 $66.60 $66.74 $62.44 22,608
2021-11-04 $66.36 $66.50 $66.36 $66.47 $62.19 23,255
2021-11-03 $66.07 $66.18 $65.94 $66.04 $61.79 25,054
2021-11-02 $65.94 $66.10 $65.94 $66.10 $61.84 26,538
2021-11-01 $66.21 $66.21 $65.72 $65.85 $61.61 16,556
2021-10-29 $65.89 $66.22 $65.88 $66.15 $61.85 21,403
2021-10-28 $66.73 $66.73 $66.25 $66.30 $62.00 38,505
2021-10-27 $66.80 $67.02 $66.71 $66.99 $62.64 26,515
2021-10-26 $66.45 $66.64 $66.35 $66.64 $62.31 39,986
2021-10-25 $66.19 $66.45 $66.19 $66.38 $62.07 38,694
2021-10-22 $66.17 $66.25 $66.09 $66.17 $61.87 9,210
2021-10-21 $65.99 $66.17 $65.91 $66.08 $61.79 27,482
2021-10-20 $65.73 $65.96 $65.71 $65.91 $61.63 10,570
2021-10-19 $65.85 $65.86 $65.71 $65.77 $61.50 15,459
2021-10-18 $65.97 $66.05 $65.90 $65.99 $61.70 44,750
2021-10-15 $66.22 $66.22 $66.07 $66.10 $61.80 9,029
2021-10-14 $66.20 $66.27 $66.13 $66.21 $61.91 11,821
2021-10-13 $65.96 $66.10 $65.90 $66.10 $61.80 26,353
2021-10-12 $65.75 $65.82 $65.68 $65.75 $61.48 23,655
2021-10-11 $65.65 $65.74 $65.65 $65.65 $61.39 22,069
2021-10-08 $65.69 $65.73 $65.64 $65.67 $61.40 28,905
2021-10-07 $65.65 $65.66 $65.53 $65.64 $61.38 83,390
2021-10-06 $65.78 $65.83 $65.70 $65.75 $61.48 12,285
2021-10-05 $65.80 $65.84 $65.69 $65.81 $61.53 14,846
2021-10-04 $65.65 $65.72 $65.63 $65.68 $61.42 12,158
2021-10-01 $65.65 $65.73 $65.58 $65.72 $61.45 40,033
2021-09-30 $65.54 $65.64 $65.46 $65.64 $61.19 10,559
2021-09-29 $65.68 $65.74 $65.49 $65.57 $61.13 30,298
2021-09-28 $65.67 $65.70 $65.56 $65.59 $61.14 7,729
2021-09-27 $65.68 $65.80 $65.64 $65.75 $61.29 7,445
2021-09-24 $65.74 $65.75 $65.66 $65.71 $61.26 50,867
2021-09-23 $66.00 $66.04 $65.86 $65.87 $61.41 42,703
2021-09-22 $66.21 $66.29 $66.08 $66.14 $61.66 16,172
2021-09-21 $66.28 $66.31 $66.17 $66.19 $61.70 12,917
2021-09-20 $66.25 $66.35 $66.21 $66.26 $61.77 8,897
2021-09-17 $66.31 $66.31 $66.17 $66.17 $61.68 23,595
2021-09-16 $66.41 $66.47 $66.36 $66.40 $61.90 22,305
2021-09-15 $66.63 $66.63 $66.43 $66.50 $61.99 17,813
2021-09-14 $66.51 $66.53 $66.44 $66.50 $61.99 12,899
2021-09-13 $66.59 $66.61 $66.42 $66.43 $61.93 9,216
2021-09-10 $66.63 $66.65 $66.46 $66.46 $61.95 22,322
2021-09-09 $66.36 $66.66 $66.33 $66.65 $62.13 20,803
2021-09-08 $66.15 $66.31 $66.15 $66.30 $61.80 28,500
2021-09-07 $66.04 $66.07 $65.96 $65.99 $61.52 23,660
2021-09-03 $66.17 $66.19 $66.12 $66.15 $61.67 37,573
2021-09-02 $66.25 $66.26 $66.19 $66.25 $61.76 10,202
2021-09-01 $66.08 $66.25 $66.07 $66.23 $61.74 18,857
2021-08-31 $66.77 $66.79 $66.59 $66.60 $61.68 6,337
2021-08-30 $66.97 $66.97 $66.77 $66.84 $61.91 16,046
2021-08-27 $66.41 $66.86 $66.33 $66.84 $61.91 8,441
2021-08-26 $66.35 $66.36 $66.26 $66.32 $61.43 20,421
2021-08-25 $66.38 $66.38 $66.24 $66.31 $61.42 36,751
2021-08-24 $66.32 $66.45 $66.32 $66.34 $61.45 28,485
2021-08-23 $66.34 $66.38 $66.31 $66.35 $61.46 14,252
2021-08-20 $66.36 $66.39 $66.23 $66.23 $61.35 15,191
2021-08-19 $66.39 $66.44 $66.30 $66.42 $61.52 27,313
2021-08-18 $66.36 $66.41 $66.22 $66.36 $61.46 10,720
2021-08-17 $66.60 $66.60 $66.38 $66.39 $61.49 8,574
2021-08-16 $66.55 $66.64 $66.55 $66.56 $61.65 6,429
2021-08-13 $66.36 $66.49 $66.36 $66.48 $61.57 8,602
2021-08-12 $66.28 $66.34 $66.24 $66.29 $61.40 14,546
2021-08-11 $66.21 $66.47 $66.05 $66.35 $61.45 21,265
2021-08-10 $66.17 $66.32 $66.17 $66.21 $61.32 11,774
2021-08-09 $66.38 $66.38 $66.19 $66.22 $61.33 22,692
2021-08-06 $66.22 $66.38 $66.16 $66.31 $61.42 36,021
2021-08-05 $66.56 $66.58 $66.43 $66.47 $61.56 18,619
2021-08-04 $66.88 $66.90 $66.64 $66.72 $61.79 19,582
2021-08-03 $66.73 $66.84 $66.73 $66.84 $61.90 7,693
2021-08-02 $66.79 $67.00 $66.78 $66.79 $61.86 27,601
2021-07-30 $67.16 $67.17 $67.07 $67.11 $61.79 23,339
2021-07-29 $67.10 $67.24 $67.04 $67.05 $61.73 23,046
2021-07-28 $66.89 $67.15 $66.74 $67.09 $61.77 25,654
2021-07-27 $66.96 $67.00 $66.78 $66.97 $61.66 31,070
2021-07-26 $66.80 $66.99 $66.70 $66.97 $61.66 27,810
2021-07-23 $66.42 $66.64 $66.40 $66.57 $61.29 7,443
2021-07-22 $66.21 $66.43 $66.21 $66.39 $61.12 9,220
2021-07-21 $66.22 $66.27 $66.10 $66.15 $60.90 9,263
2021-07-20 $66.51 $66.52 $66.28 $66.31 $61.05 10,617
2021-07-19 $66.53 $66.62 $66.38 $66.38 $61.11 20,599
2021-07-16 $66.28 $66.40 $66.28 $66.34 $61.07 13,951
2021-07-15 $66.26 $66.35 $66.13 $66.33 $61.07 42,375
2021-07-14 $66.14 $66.17 $66.02 $66.11 $60.87 24,432
2021-07-13 $66.06 $66.17 $65.92 $65.94 $60.71 14,901
2021-07-12 $65.80 $65.92 $65.79 $65.91 $60.68 6,539
2021-07-09 $65.67 $65.77 $65.65 $65.73 $60.52 23,307
2021-07-08 $65.81 $65.86 $65.72 $65.80 $60.58 14,889
2021-07-07 $65.99 $66.02 $65.82 $65.82 $60.60 29,698
2021-07-06 $65.77 $65.92 $65.74 $65.88 $60.65 12,765
2021-07-02 $65.50 $65.67 $65.49 $65.59 $60.39 11,203
2021-07-01 $65.40 $65.42 $65.34 $65.41 $60.22 5,418
2021-06-30 $65.74 $65.90 $65.72 $65.72 $60.14 53,602
2021-06-29 $65.65 $65.65 $65.57 $65.61 $60.04 3,585
2021-06-28 $65.62 $65.75 $65.62 $65.64 $60.06 10,755
2021-06-25 $65.48 $65.49 $65.36 $65.46 $59.90 7,096
2021-06-24 $65.57 $65.69 $65.44 $65.44 $59.88 9,297
2021-06-23 $65.51 $65.57 $65.43 $65.51 $59.95 14,804
2021-06-22 $65.21 $65.54 $65.20 $65.52 $59.96 8,296
2021-06-21 $65.22 $65.25 $65.13 $65.14 $59.61 15,946
2021-06-18 $65.24 $65.37 $65.13 $65.35 $59.81 13,338
2021-06-17 $65.05 $65.31 $64.96 $65.28 $59.73 23,443
2021-06-16 $65.51 $65.84 $65.01 $65.01 $59.49 14,713
2021-06-15 $65.53 $65.71 $65.51 $65.59 $60.02 10,296
2021-06-14 $65.61 $65.61 $65.40 $65.48 $59.92 10,824
2021-06-11 $65.73 $65.73 $65.46 $65.54 $59.98 20,352
2021-06-10 $65.52 $65.72 $65.50 $65.65 $60.07 7,963
2021-06-09 $65.45 $65.49 $65.34 $65.37 $59.82 7,647
2021-06-08 $65.30 $65.46 $65.30 $65.31 $59.77 22,025
2021-06-07 $65.41 $65.41 $65.19 $65.29 $59.74 17,854
2021-06-04 $65.25 $65.40 $65.25 $65.39 $59.83 82,905
2021-06-03 $65.13 $65.21 $65.03 $65.03 $59.51 9,220
2021-06-02 $65.35 $65.38 $65.26 $65.27 $59.73 22,668
2021-06-01 $65.16 $65.31 $65.12 $65.31 $59.76 33,134
2021-05-28 $65.45 $65.59 $65.44 $65.55 $59.68 14,130
2021-05-27 $65.30 $65.45 $65.23 $65.43 $59.56 19,492
2021-05-26 $65.62 $65.64 $65.40 $65.45 $59.58 20,765
2021-05-25 $65.56 $65.67 $65.50 $65.59 $59.71 12,741
2021-05-24 $65.28 $65.42 $65.17 $65.40 $59.54 13,879
2021-05-21 $65.17 $65.20 $65.09 $65.20 $59.35 10,133
2021-05-20 $65.09 $65.17 $65.06 $65.12 $59.28 4,359
2021-05-19 $65.43 $65.47 $64.99 $65.06 $59.23 12,157
2021-05-18 $65.47 $65.51 $65.46 $65.47 $59.60 24,726
2021-05-17 $65.43 $65.61 $65.43 $65.57 $59.69 9,251
2021-05-14 $65.39 $65.47 $65.36 $65.44 $59.57 8,965
2021-05-13 $65.17 $65.27 $65.10 $65.17 $59.33 6,078
2021-05-12 $65.36 $65.43 $65.11 $65.18 $59.33 13,295
2021-05-11 $65.27 $65.35 $65.18 $65.34 $59.48 22,133
2021-05-10 $65.58 $65.73 $65.45 $65.45 $59.58 11,486
2021-05-07 $65.35 $65.51 $65.35 $65.44 $59.57 9,690
2021-05-06 $65.38 $65.52 $65.31 $65.31 $59.46 5,164
2021-05-05 $65.11 $65.42 $65.11 $65.42 $59.56 9,200
2021-05-04 $65.16 $65.36 $64.96 $65.09 $59.25 6,252
2021-05-03 $64.81 $64.99 $64.80 $64.90 $59.08 18,453
2021-04-30 $64.98 $65.10 $64.87 $65.00 $58.95 15,572
2021-04-29 $65.08 $65.13 $64.86 $65.07 $59.02 12,585
2021-04-28 $64.99 $65.22 $64.96 $65.20 $59.13 8,580
2021-04-27 $64.96 $65.07 $64.84 $64.91 $58.87 8,667
2021-04-26 $64.80 $64.91 $64.76 $64.88 $58.85 10,347
2021-04-23 $64.72 $64.85 $64.72 $64.83 $58.80 18,058
2021-04-22 $64.81 $64.91 $64.73 $64.81 $58.78 5,989
2021-04-21 $64.66 $64.83 $64.64 $64.68 $58.66 7,570
2021-04-20 $64.52 $64.71 $64.52 $64.64 $58.62 12,329
2021-04-19 $64.60 $64.70 $64.57 $64.63 $58.62 14,247
2021-04-16 $64.65 $64.82 $64.65 $64.72 $58.70 11,461
2021-04-15 $64.61 $64.76 $64.61 $64.76 $58.73 17,662
2021-04-14 $64.32 $64.40 $64.31 $64.34 $58.36 3,929
2021-04-13 $64.24 $64.39 $64.18 $64.35 $58.36 5,171
2021-04-12 $64.16 $64.25 $64.03 $64.11 $58.15 6,682
2021-04-09 $64.18 $64.32 $64.00 $64.20 $58.23 6,334
2021-04-08 $64.37 $64.37 $64.10 $64.30 $58.32 10,132
2021-04-07 $64.19 $64.28 $64.14 $64.16 $58.19 12,262
2021-04-06 $64.29 $64.29 $64.00 $64.16 $58.19 243,062
2021-04-05 $63.89 $64.11 $63.89 $64.06 $58.10 22,161
2021-04-01 $64.00 $64.31 $63.96 $64.27 $58.29 240,291
2021-03-31 $64.29 $64.40 $64.17 $64.19 $58.07 4,566
2021-03-30 $64.25 $64.30 $64.15 $64.26 $58.14 12,173
2021-03-29 $64.61 $64.65 $64.34 $64.35 $58.22 6,337
2021-03-26 $64.49 $64.64 $64.47 $64.53 $58.39 4,976
2021-03-25 $64.46 $64.60 $64.40 $64.52 $58.38 5,973
2021-03-24 $64.40 $64.61 $64.25 $64.58 $58.42 4,168
2021-03-23 $64.26 $64.40 $64.26 $64.40 $58.27 3,767
2021-03-22 $64.05 $64.28 $64.02 $64.21 $58.09 4,890
2021-03-19 $63.83 $63.97 $63.61 $63.89 $57.80 11,007
2021-03-18 $63.92 $64.04 $63.74 $63.74 $57.67 4,792
2021-03-17 $64.12 $64.36 $64.00 $64.28 $58.15 6,343
2021-03-16 $64.36 $64.45 $64.23 $64.31 $58.19 20,249
2021-03-15 $63.82 $64.18 $63.82 $64.18 $58.07 6,489
2021-03-12 $64.13 $64.14 $63.87 $63.97 $57.88 8,394
2021-03-11 $64.51 $64.58 $64.37 $64.51 $58.36 37,342
2021-03-10 $64.23 $64.50 $64.22 $64.48 $58.34 72,375
2021-03-09 $64.07 $64.19 $63.95 $64.15 $58.04 69,376
2021-03-08 $64.13 $64.13 $63.77 $63.80 $57.72 6,494
2021-03-05 $63.96 $64.07 $63.96 $64.06 $57.95 2,000
2021-03-04 $64.32 $64.54 $63.87 $64.02 $57.92 13,605
2021-03-03 $64.30 $64.48 $64.17 $64.33 $58.20 7,432
2021-03-02 $64.15 $64.51 $64.01 $64.45 $58.31 116,009
2021-03-01 $64.29 $64.41 $64.11 $64.18 $58.07 9,296
2021-02-26 $63.78 $64.31 $63.63 $64.31 $58.18 17,970
2021-02-25 $64.22 $64.22 $63.45 $63.56 $57.51 173,743
2021-02-24 $64.34 $64.52 $64.26 $64.45 $58.31 26,118
2021-02-23 $64.48 $64.68 $64.37 $64.46 $58.32 15,501
2021-02-22 $64.45 $64.55 $64.44 $64.48 $58.34 6,817
2021-02-19 $64.66 $64.72 $64.27 $64.46 $58.32 16,393
2021-02-18 $64.95 $65.06 $64.75 $64.77 $58.60 10,753
2021-02-17 $65.18 $65.28 $64.94 $65.07 $58.87 31,187
2021-02-16 $65.27 $65.42 $65.07 $65.10 $58.90 16,991
2021-02-12 $65.46 $65.72 $65.39 $65.40 $59.17 11,609
2021-02-11 $65.65 $65.69 $65.50 $65.53 $59.29 9,630
2021-02-10 $65.58 $65.74 $65.58 $65.63 $59.38 16,814
2021-02-09 $65.82 $65.82 $65.47 $65.58 $59.33 21,157
2021-02-08 $65.68 $65.68 $65.37 $65.53 $59.29 18,145
2021-02-05 $65.49 $65.58 $65.37 $65.51 $59.27 16,603
2021-02-04 $65.45 $65.68 $65.42 $65.51 $59.27 16,394
2021-02-03 $65.56 $65.74 $65.56 $65.61 $59.36 12,481
2021-02-02 $65.44 $65.71 $65.38 $65.65 $59.40 41,709
2021-02-01 $65.56 $65.75 $65.54 $65.56 $59.32 10,745
2021-01-29 $65.76 $65.89 $65.52 $65.64 $59.38 28,779
2021-01-28 $65.71 $65.77 $65.48 $65.77 $59.51 10,887
2021-01-27 $65.67 $65.85 $65.52 $65.65 $59.40 36,762
2021-01-26 $65.80 $65.80 $65.50 $65.64 $59.39 17,066
2021-01-25 $65.67 $65.86 $65.61 $65.73 $59.46 14,608
2021-01-22 $65.81 $65.81 $65.59 $65.67 $59.41 21,976
2021-01-21 $65.46 $65.65 $65.42 $65.58 $59.33 14,066
2021-01-20 $65.50 $65.56 $65.36 $65.54 $59.30 62,659
2021-01-19 $65.32 $65.45 $65.15 $65.43 $59.20 39,860
2021-01-15 $65.26 $65.38 $65.05 $65.26 $59.04 24,396
2021-01-14 $65.17 $65.32 $65.13 $65.17 $58.96 281,240
2021-01-13 $65.02 $65.25 $65.02 $65.24 $59.02 7,313
2021-01-12 $64.98 $65.12 $64.83 $64.98 $58.79 5,892
2021-01-11 $64.85 $65.06 $64.78 $64.91 $58.72 38,501
2021-01-08 $65.22 $65.30 $64.89 $64.98 $58.79 14,077
2021-01-07 $65.28 $65.41 $65.15 $65.29 $59.07 11,045
2021-01-06 $65.37 $65.56 $65.16 $65.32 $59.10 15,398
2021-01-05 $65.57 $65.72 $65.52 $65.61 $59.36 68,451
2021-01-04 $65.42 $65.69 $65.42 $65.58 $59.33 17,277
2020-12-31 $65.36 $65.60 $65.36 $65.45 $59.22 7,554
2020-12-30 $65.27 $65.36 $65.14 $65.21 $59.00 7,141
2020-12-29 $65.24 $65.31 $65.24 $65.30 $59.08 6,996
2020-12-28 $65.30 $65.30 $65.25 $65.30 $59.08 2,494
2020-12-24 $65.32 $65.33 $65.19 $65.29 $59.07 2,164
2020-12-23 $65.20 $65.27 $65.16 $65.22 $59.00 4,704
2020-12-22 $65.26 $65.36 $65.23 $65.25 $59.03 15,692
2020-12-21 $65.18 $65.36 $65.18 $65.30 $59.08 3,683
2020-12-18 $65.28 $65.31 $65.20 $65.22 $59.01 5,884
2020-12-17 $65.36 $65.37 $65.20 $65.27 $59.05 17,862
2020-12-16 $65.11 $65.20 $65.03 $65.12 $58.92 19,778
2020-12-15 $65.07 $65.24 $65.07 $65.08 $58.88 11,012
2020-12-14 $64.99 $65.18 $64.99 $65.09 $58.89 9,805
2020-12-11 $65.15 $65.20 $65.01 $65.10 $58.90 8,603
2020-12-10 $65.00 $65.12 $64.91 $65.00 $58.81 1,782
2020-12-09 $65.03 $65.03 $64.89 $64.95 $58.76 3,971
2020-12-08 $65.00 $65.08 $64.77 $64.93 $58.74 17,973
2020-12-07 $64.90 $65.00 $64.81 $64.90 $58.71 7,578
2020-12-04 $64.67 $64.80 $64.50 $64.65 $58.49 8,462
2020-12-03 $64.77 $64.79 $64.77 $64.79 $58.62 3,207
2020-12-02 $64.55 $64.66 $64.43 $64.56 $58.41 32,536
2020-12-01 $64.72 $64.85 $64.51 $64.58 $58.43 39,722
2020-11-30 $64.80 $64.95 $64.80 $64.81 $58.59 1,396
2020-11-27 $64.66 $64.75 $64.66 $64.66 $58.46 1,770
2020-11-25 $64.58 $64.67 $64.27 $64.50 $58.31 5,815
2020-11-24 $64.38 $64.39 $64.34 $64.35 $58.17 745
2020-11-23 $64.46 $64.55 $64.21 $64.45 $58.26 6,657
2020-11-20 $64.50 $64.55 $64.40 $64.53 $58.34 6,757
2020-11-19 $64.35 $64.54 $64.14 $64.44 $58.25 8,414
2020-11-18 $64.25 $64.37 $64.20 $64.34 $58.17 4,958
2020-11-17 $64.22 $64.37 $64.19 $64.21 $58.04 6,258
2020-11-16 $64.39 $64.39 $64.13 $64.22 $58.06 6,346
2020-11-13 $64.33 $64.33 $64.23 $64.29 $58.12 2,806
2020-11-12 $64.23 $64.28 $64.18 $64.23 $58.07 3,224
2020-11-11 $64.21 $64.26 $63.97 $63.97 $57.83 4,157
2020-11-10 $64.17 $64.17 $63.82 $63.97 $57.83 5,818
2020-11-09 $64.00 $64.00 $63.66 $63.80 $57.68 11,062
2020-11-06 $64.22 $64.32 $64.03 $64.08 $57.93 7,575
2020-11-05 $64.40 $64.40 $64.21 $64.38 $58.20 5,914
2020-11-04 $64.28 $64.54 $64.26 $64.36 $58.18 5,734
2020-11-03 $64.22 $64.24 $63.99 $64.12 $57.96 10,398
2020-11-02 $64.19 $64.37 $64.19 $64.29 $58.12 996
2020-10-30 $64.37 $64.37 $64.07 $64.28 $57.97 10,404
2020-10-29 $64.59 $64.62 $64.35 $64.38 $58.07 7,968
2020-10-28 $64.61 $64.65 $64.49 $64.51 $58.18 4,773
2020-10-27 $64.70 $64.74 $64.68 $64.72 $58.37 5,340
2020-10-26 $64.57 $64.57 $64.54 $64.54 $58.21 1,799
2020-10-23 $64.42 $64.55 $64.37 $64.45 $58.13 3,258
2020-10-22 $64.47 $64.65 $64.30 $64.50 $58.18 13,186
2020-10-21 $64.65 $64.65 $64.43 $64.52 $58.19 30,105
2020-10-20 $64.84 $64.84 $64.52 $64.56 $58.23 68,530
2020-10-19 $64.78 $64.78 $64.53 $64.65 $58.31 19,729
2020-10-16 $64.85 $64.95 $64.72 $64.79 $58.44 65,078
2020-10-15 $64.89 $64.89 $64.72 $64.77 $58.42 36,375
2020-10-14 $64.86 $64.86 $64.73 $64.78 $58.43 13,107
2020-10-13 $64.81 $64.85 $64.79 $64.81 $58.45 1,649
2020-10-12 $64.73 $64.84 $64.64 $64.68 $58.34 4,220
2020-10-09 $64.62 $64.71 $64.60 $64.63 $58.29 3,270
2020-10-08 $64.53 $64.68 $64.53 $64.68 $58.34 4,528
2020-10-07 $64.42 $64.48 $64.38 $64.42 $58.10 12,124
2020-10-06 $64.48 $64.52 $64.35 $64.47 $58.15 7,126
2020-10-05 $64.58 $64.60 $64.42 $64.45 $58.13 7,645
2020-10-02 $64.67 $64.68 $64.61 $64.64 $58.31 7,486
2020-10-01 $64.57 $64.73 $64.57 $64.70 $58.36 3,274
2020-09-30 $64.99 $65.03 $64.87 $64.87 $58.29 7,910
2020-09-29 $65.03 $65.12 $65.02 $65.04 $58.45 28,817
2020-09-28 $64.89 $64.95 $64.85 $64.93 $58.35 9,460
2020-09-25 $64.69 $64.82 $64.69 $64.81 $58.23 3,587
2020-09-24 $64.71 $64.74 $64.70 $64.71 $58.15 3,378
2020-09-23 $64.79 $64.79 $64.64 $64.73 $58.17 6,331
2020-09-22 $64.77 $64.78 $64.68 $64.72 $58.16 4,699
2020-09-21 $64.89 $64.89 $64.72 $64.75 $58.18 7,392
2020-09-18 $64.91 $64.91 $64.85 $64.86 $58.28 3,839
2020-09-17 $64.93 $64.93 $64.80 $64.89 $58.31 38,655
2020-09-16 $64.96 $65.01 $64.85 $64.89 $58.31 10,448
2020-09-15 $64.82 $64.89 $64.82 $64.87 $58.29 10,316
2020-09-14 $64.91 $64.91 $64.79 $64.80 $58.23 50,665
2020-09-11 $64.93 $64.97 $64.83 $64.87 $58.29 3,381
2020-09-10 $64.78 $64.91 $64.78 $64.91 $58.33 5,366
2020-09-09 $64.89 $64.92 $64.79 $64.84 $58.26 18,758
2020-09-08 $64.84 $64.91 $64.80 $64.83 $58.26 7,144
2020-09-04 $64.95 $64.95 $64.69 $64.76 $58.19 7,396
2020-09-03 $65.05 $65.14 $64.93 $64.93 $58.35 3,585
2020-09-02 $65.28 $65.29 $65.12 $65.22 $58.61 12,899
2020-09-01 $65.08 $65.26 $65.07 $65.15 $58.54 9,597
2020-08-31 $65.17 $65.32 $65.17 $65.30 $58.49 6,550
2020-08-28 $64.93 $65.11 $64.92 $64.98 $58.20 23,494
2020-08-27 $64.88 $64.88 $64.76 $64.78 $58.02 75,876
2020-08-26 $64.98 $65.11 $64.92 $65.08 $58.29 18,068
2020-08-25 $64.93 $64.98 $64.76 $64.95 $58.17 9,296
2020-08-24 $65.03 $65.07 $64.96 $64.96 $58.19 15,381
2020-08-21 $64.65 $64.85 $64.65 $64.84 $58.08 16,643
2020-08-20 $64.69 $64.77 $64.50 $64.61 $57.87 2,807
2020-08-19 $65.55 $65.55 $64.66 $64.66 $57.92 78,867
2020-08-18 $64.61 $64.89 $64.61 $64.84 $58.08 11,084
2020-08-17 $64.55 $64.62 $64.53 $64.56 $57.83 1,870
2020-08-14 $64.55 $64.60 $64.44 $64.46 $57.74 12,367
2020-08-13 $64.72 $64.83 $64.53 $64.56 $57.83 14,405
2020-08-12 $64.73 $64.73 $64.60 $64.68 $57.94 6,983
2020-08-11 $64.75 $64.75 $64.64 $64.73 $57.98 4,603
2020-08-10 $65.05 $65.05 $64.86 $64.86 $58.10 6,637
2020-08-07 $65.18 $65.20 $64.93 $64.98 $58.20 26,515
2020-08-06 $65.25 $65.37 $65.13 $65.14 $58.35 28,122
2020-08-05 $64.99 $65.10 $64.99 $65.04 $58.25 7,524
2020-08-04 $65.09 $65.09 $64.98 $64.99 $58.21 6,641
2020-08-03 $64.73 $64.90 $64.73 $64.88 $58.11 13,705
2020-07-31 $64.60 $64.81 $64.58 $64.81 $58.05 4,320
2020-07-30 $64.65 $64.65 $64.54 $64.58 $57.85 169,114
2020-07-29 $64.45 $64.55 $64.40 $64.54 $57.81 9,653
2020-07-28 $64.27 $64.42 $64.27 $64.39 $57.67 2,219
2020-07-27 $64.41 $64.41 $64.26 $64.27 $57.56 1,744
2020-07-24 $64.23 $64.29 $64.23 $64.29 $57.58 1,377
2020-07-23 $64.33 $64.46 $64.20 $64.25 $57.55 6,772
2020-07-22 $64.37 $64.39 $64.25 $64.25 $57.55 3,918
2020-07-21 $64.22 $64.24 $64.06 $64.20 $57.51 9,493
2020-07-20 $64.25 $64.25 $64.00 $64.07 $57.39 7,441
2020-07-17 $63.99 $63.99 $63.90 $63.94 $57.27 3,596
2020-07-16 $63.95 $63.95 $63.79 $63.83 $57.17 6,852
2020-07-15 $63.67 $63.78 $63.63 $63.71 $57.07 5,824
2020-07-14 $63.81 $63.88 $63.74 $63.77 $57.12 4,400
2020-07-13 $63.68 $63.70 $63.60 $63.68 $57.04 4,225
2020-07-10 $63.68 $63.68 $63.60 $63.60 $56.97 997
2020-07-09 $63.60 $63.65 $63.50 $63.65 $57.01 3,893
2020-07-08 $63.52 $63.66 $63.51 $63.52 $56.90 3,069
2020-07-07 $63.61 $63.62 $63.48 $63.62 $56.99 2,943
2020-07-06 $63.38 $63.56 $63.37 $63.55 $56.92 9,047
2020-07-02 $63.25 $63.69 $63.24 $63.50 $56.88 20,078
2020-07-01 $63.22 $63.26 $63.12 $63.22 $56.63 8,089
2020-06-30 $63.41 $63.43 $63.18 $63.20 $56.61 11,322
2020-06-29 $63.41 $63.41 $63.30 $63.32 $56.71 1,601
2020-06-26 $63.23 $63.30 $63.23 $63.27 $56.67 562
2020-06-25 $63.15 $63.26 $63.15 $63.20 $56.61 1,702
2020-06-24 $63.25 $63.25 $63.04 $63.16 $56.57 24,548
2020-06-23 $63.18 $63.25 $63.16 $63.19 $56.60 2,541
2020-06-22 $63.07 $63.16 $62.98 $63.11 $56.53 13,379
2020-06-19 $62.91 $62.99 $62.83 $62.93 $56.37 10,582
2020-06-18 $62.81 $62.88 $62.72 $62.87 $56.31 5,465
2020-06-17 $62.53 $62.63 $62.49 $62.56 $56.04 4,895
2020-06-16 $62.65 $62.65 $62.45 $62.60 $56.07 14,464
2020-06-15 $62.72 $62.72 $62.57 $62.66 $56.13 2,435
2020-06-12 $62.75 $62.75 $62.60 $62.62 $56.09 3,380
2020-06-11 $62.99 $62.99 $62.78 $62.85 $56.30 1,661
2020-06-10 $62.54 $62.74 $62.51 $62.73 $56.19 2,107
2020-06-09 $62.34 $62.58 $62.30 $62.30 $55.80 7,149
2020-06-08 $62.09 $62.18 $61.97 $62.08 $55.61 2,262
2020-06-05 $61.77 $62.05 $61.77 $62.00 $55.53 4,229
2020-06-04 $62.11 $62.25 $62.08 $62.08 $55.61 6,947
2020-06-03 $62.34 $62.42 $62.17 $62.27 $55.78 30,301
2020-06-02 $62.55 $62.56 $62.48 $62.49 $55.97 862
2020-06-01 $62.61 $62.67 $62.61 $62.62 $56.09 6,441
2020-05-29 $62.74 $62.74 $62.50 $62.60 $56.07 3,762
2020-05-28 $62.35 $62.62 $62.35 $62.52 $56.00 3,056
2020-05-27 $62.16 $62.53 $62.16 $62.29 $55.79 3,828
2020-05-26 $62.50 $62.50 $62.31 $62.35 $55.85 16,892
2020-05-22 $62.50 $62.55 $62.39 $62.55 $56.03 7,685
2020-05-21 $62.57 $62.66 $62.47 $62.56 $56.04 2,128
2020-05-20 $62.42 $62.68 $62.42 $62.59 $56.06 14,797
2020-05-19 $62.52 $62.52 $62.39 $62.42 $55.91 1,686
2020-05-18 $62.76 $62.76 $62.37 $62.52 $56.00 7,081
2020-05-15 $62.37 $62.46 $62.37 $62.44 $55.93 823
2020-05-14 $62.47 $62.47 $62.29 $62.40 $55.89 10,434
2020-05-13 $62.35 $62.44 $62.25 $62.43 $55.92 54,947
2020-05-12 $62.10 $62.26 $62.04 $62.10 $55.62 3,638
2020-05-11 $62.27 $62.27 $62.06 $62.20 $55.71 9,243
2020-05-08 $62.28 $62.47 $62.20 $62.38 $55.88 5,485
2020-05-07 $62.18 $62.42 $62.06 $62.42 $55.91 2,464
2020-05-06 $62.34 $62.34 $62.01 $62.03 $55.56 4,303
2020-05-05 $62.26 $62.45 $62.17 $62.32 $55.82 2,683
2020-05-04 $62.03 $62.35 $62.03 $62.26 $55.77 1,132
2020-05-01 $62.01 $62.19 $62.01 $62.07 $55.60 7,748
2020-04-30 $62.53 $62.91 $62.34 $62.42 $55.78 7,642
2020-04-29 $63.00 $63.00 $62.70 $62.85 $56.16 13,229
2020-04-28 $63.17 $63.17 $62.77 $62.95 $56.25 4,505
2020-04-27 $63.02 $63.02 $62.59 $62.82 $56.13 2,632
2020-04-24 $62.80 $62.86 $62.49 $62.84 $56.15 4,930
2020-04-23 $62.62 $62.63 $62.43 $62.48 $55.83 7,820
2020-04-22 $62.22 $62.55 $62.05 $62.40 $55.76 16,435
2020-04-21 $62.05 $62.18 $61.95 $62.12 $55.51 5,058
2020-04-20 $61.81 $62.02 $61.71 $61.83 $55.25 7,945
2020-04-17 $62.39 $62.42 $62.01 $62.08 $55.47 2,320
2020-04-16 $63.21 $63.21 $62.02 $62.27 $55.64 5,920
2020-04-15 $62.58 $63.16 $62.58 $62.74 $56.06 8,249
2020-04-14 $63.04 $63.04 $62.49 $62.73 $56.05 5,974
2020-04-13 $62.23 $62.90 $62.23 $62.60 $55.94 8,350
2020-04-09 $62.46 $62.77 $62.26 $62.52 $55.87 15,334
2020-04-08 $62.34 $62.34 $61.90 $62.09 $55.48 4,480
2020-04-07 $62.77 $62.77 $62.14 $62.16 $55.54 10,490
2020-04-06 $61.96 $62.56 $61.96 $62.53 $55.87 13,860
2020-04-03 $62.62 $62.62 $62.12 $62.35 $55.71 9,071
2020-04-02 $60.83 $61.96 $60.83 $61.76 $55.19 2,951
2020-04-01 $60.10 $60.96 $60.10 $60.96 $54.47 2,795
2020-03-31 $61.12 $61.25 $60.44 $60.83 $54.21 9,406
2020-03-30 $60.87 $62.10 $60.84 $61.15 $54.50 3,245
2020-03-27 $62.29 $62.29 $60.94 $61.53 $54.84 8,891
2020-03-26 $62.28 $62.65 $61.22 $61.51 $54.82 9,178
2020-03-25 $61.02 $61.46 $61.02 $61.22 $54.56 7,618
2020-03-24 $60.57 $61.38 $60.55 $61.06 $54.42 7,897
2020-03-23 $59.62 $60.62 $59.53 $60.48 $53.90 7,559
2020-03-20 $56.47 $59.41 $56.47 $59.41 $52.95 12,382
2020-03-19 $55.80 $57.14 $55.80 $56.88 $50.69 18,194
2020-03-18 $57.27 $57.75 $55.60 $56.44 $50.30 15,802
2020-03-17 $57.69 $58.86 $56.77 $56.83 $50.65 50,628
2020-03-16 $58.33 $58.63 $57.99 $58.42 $52.07 7,159
2020-03-13 $57.99 $59.48 $57.88 $58.79 $52.40 8,201
2020-03-12 $58.76 $60.95 $57.00 $58.17 $51.84 107,432
2020-03-11 $60.50 $60.58 $58.76 $59.06 $52.64 21,005
2020-03-10 $62.20 $62.20 $60.85 $60.97 $54.34 13,428
2020-03-09 $63.61 $63.61 $61.49 $62.23 $55.46 18,318
2020-03-06 $63.24 $63.24 $62.95 $63.05 $56.19 2,157
2020-03-05 $62.73 $62.81 $62.65 $62.70 $55.88 8,822
2020-03-04 $62.61 $62.61 $62.41 $62.43 $55.64 2,612
2020-03-03 $61.90 $62.66 $61.42 $62.46 $55.67 19,891
2020-03-02 $61.85 $61.99 $61.68 $61.78 $55.06 9,150
2020-02-28 $61.80 $61.97 $61.80 $61.83 $55.10 1,036
2020-02-27 $61.65 $61.73 $61.56 $61.66 $54.95 1,723
2020-02-26 $61.46 $61.48 $61.45 $61.48 $54.79 1,926
2020-02-25 $61.61 $61.69 $61.51 $61.51 $54.82 918
2020-02-24 $61.88 $61.88 $61.62 $61.65 $54.94 1,808
2020-02-21 $61.22 $61.33 $61.22 $61.30 $54.63 1,555
2020-02-20 $61.07 $61.14 $61.06 $61.12 $54.47 2,422
2020-02-19 $61.05 $61.05 $61.00 $61.02 $54.38 1,790
2020-02-18 $61.03 $61.08 $61.03 $61.06 $54.42 4,205
2020-02-14 $60.96 $60.96 $60.89 $60.90 $54.28 443
2020-02-13 $60.84 $60.86 $60.80 $60.84 $54.22 3,651
2020-02-12 $60.65 $60.75 $60.65 $60.74 $54.13 3,948
2020-02-11 $60.81 $60.83 $60.79 $60.79 $54.18 2,751
2020-02-10 $60.97 $61.02 $60.97 $60.97 $54.34 2,924
2020-02-07 $60.84 $60.88 $60.82 $60.88 $54.26 1,088
2020-02-06 $60.59 $60.64 $60.59 $60.64 $54.04 1,012
2020-02-05 $60.58 $60.58 $60.55 $60.55 $53.96 1,621
2020-02-04 $60.78 $60.78 $60.68 $60.68 $54.08 1,082
2020-02-03 $60.98 $61.00 $60.91 $61.00 $54.36 1,701
2020-01-31 $61.00 $61.16 $61.00 $61.16 $54.51 2,338
2020-01-30 $60.95 $61.01 $60.90 $60.90 $54.27 4,622
2020-01-29 $60.61 $60.82 $60.61 $60.82 $54.20 1,801
2020-01-28 $60.69 $60.69 $60.58 $60.58 $53.99 2,267
2020-01-27 $60.71 $60.71 $60.68 $60.68 $54.08 1,694
2020-01-24 $60.47 $60.56 $60.47 $60.52 $53.94 4,137
2020-01-23 $60.42 $60.46 $60.37 $60.39 $53.82 1,546
2020-01-22 $60.32 $60.32 $60.25 $60.27 $53.71 1,256
2020-01-21 $60.23 $60.31 $60.23 $60.30 $53.74 2,523
2020-01-17 $60.12 $60.12 $60.06 $60.09 $53.55 1,100
2020-01-16 $60.28 $60.28 $60.18 $60.20 $53.65 5,144
2020-01-15 $60.27 $60.32 $60.27 $60.30 $53.74 2,789
2020-01-14 $60.17 $60.24 $60.17 $60.24 $53.69 1,874
2020-01-13 $60.07 $60.14 $60.04 $60.12 $53.58 2,464
2020-01-10 $60.17 $60.17 $60.14 $60.14 $53.60 234
2020-01-09 $59.87 $59.97 $59.80 $59.97 $53.45 1,359
2020-01-08 $60.05 $60.07 $59.87 $59.96 $53.44 16,254
2020-01-07 $60.09 $60.09 $60.03 $60.03 $53.50 7,157
2020-01-06 $60.41 $60.41 $60.20 $60.20 $53.65 4,442
2020-01-03 $60.30 $60.35 $60.30 $60.35 $53.79 3,618
2020-01-02 $59.97 $60.08 $59.97 $60.08 $53.54 2,079
2019-12-31 $59.70 $59.87 $59.70 $59.87 $53.36 1,635
2019-12-30 $59.67 $59.81 $59.67 $59.81 $53.30 2,179
2019-12-27 $59.98 $60.03 $59.98 $59.99 $53.28 1,086
2019-12-26 $59.96 $59.99 $59.94 $59.99 $53.28 1,093
2019-12-24 $59.94 $60.00 $59.91 $59.93 $53.22 850
2019-12-23 $59.86 $59.86 $59.86 $59.86 $53.16 720
2019-12-20 $60.00 $60.00 $59.96 $59.97 $53.26 2,108
2019-12-19 $60.02 $60.02 $60.01 $60.02 $53.30 1,408
2019-12-18 $59.96 $60.00 $59.89 $59.89 $53.19 1,111
2019-12-17 $59.94 $59.97 $59.94 $59.97 $53.26 1,892
2019-12-16 $59.97 $59.97 $59.89 $59.89 $53.19 2,423
2019-12-13 $60.03 $60.05 $60.01 $60.05 $53.33 987
2019-12-12 $60.10 $60.10 $59.69 $59.77 $53.08 2,515
2019-12-11 $59.99 $60.09 $59.99 $60.09 $53.37 1,033
2019-12-10 $59.90 $59.90 $59.84 $59.90 $53.20 2,223
2019-12-09 $59.90 $59.91 $59.89 $59.89 $53.19 1,623
2019-12-06 $59.84 $59.87 $59.83 $59.87 $53.17 1,503
2019-12-05 $59.98 $59.98 $59.90 $59.93 $53.22 1,204
2019-12-04 $60.04 $60.04 $59.97 $60.02 $53.30 1,652
2019-12-03 $59.87 $60.14 $59.87 $60.11 $53.38 2,388
2019-12-02 $59.58 $59.67 $59.58 $59.67 $52.99 1,977
2019-11-29 $59.85 $59.85 $59.85 $59.85 $53.05 5
2019-11-27 $60.09 $60.10 $60.04 $60.04 $53.21 909
2019-11-26 $60.14 $60.16 $60.12 $60.16 $53.32 971
2019-11-25 $60.05 $60.06 $60.03 $60.03 $53.21 887
2019-11-22 $59.94 $59.97 $59.92 $59.96 $53.14 1,622
2019-11-21 $59.91 $59.93 $59.91 $59.92 $53.11 799
2019-11-20 $59.91 $60.01 $59.91 $60.01 $53.19 911
2019-11-19 $59.83 $59.87 $59.83 $59.84 $53.04 575
2019-11-18 $59.61 $59.75 $59.61 $59.72 $52.93 1,396
2019-11-15 $59.60 $59.60 $59.58 $59.58 $52.81 387
2019-11-14 $59.65 $59.67 $59.65 $59.67 $52.89 556
2019-11-13 $59.53 $59.56 $59.53 $59.54 $52.77 1,176
2019-11-12 $59.50 $59.58 $59.47 $59.50 $52.74 1,622
2019-11-11 $59.51 $59.51 $59.33 $59.47 $52.71 1,459
2019-11-08 $59.40 $59.48 $59.39 $59.48 $52.72 3,662
2019-11-07 $59.44 $59.47 $59.44 $59.47 $52.71 393
2019-11-06 $59.80 $59.84 $59.80 $59.84 $53.04 883
2019-11-05 $59.67 $59.67 $59.67 $59.67 $52.89 526
2019-11-04 $59.78 $59.81 $59.77 $59.81 $53.01 1,335
2019-11-01 $59.85 $59.86 $59.72 $59.86 $53.06 5,073
2019-10-31 $59.90 $59.90 $59.81 $59.81 $52.95 1,501
2019-10-30 $59.44 $59.61 $59.44 $59.61 $52.77 3,678
2019-10-29 $59.55 $59.56 $59.38 $59.42 $52.60 1,869
2019-10-28 $59.63 $59.63 $59.55 $59.55 $52.72 1,414
2019-10-25 $59.82 $59.82 $59.77 $59.80 $52.94 3,113
2019-10-24 $59.88 $59.88 $59.80 $59.80 $52.94 526
2019-10-23 $59.86 $59.86 $59.78 $59.79 $52.93 504
2019-10-22 $59.74 $59.74 $59.68 $59.74 $52.89 700
2019-10-21 $59.59 $59.59 $59.59 $59.59 $52.75 369
2019-10-18 $59.70 $59.75 $59.70 $59.75 $52.90 917
2019-10-17 $59.60 $59.70 $59.57 $59.70 $52.85 1,292
2019-10-16 $59.46 $59.70 $59.46 $59.61 $52.77 963
2019-10-15 $59.70 $59.70 $59.49 $59.49 $52.67 2,278
2019-10-14 $59.60 $59.86 $59.60 $59.76 $52.90 2,915
2019-10-11 $59.70 $59.70 $59.64 $59.64 $52.80 6,902
2019-10-10 $59.90 $59.90 $59.77 $59.78 $52.92 1,025
2019-10-09 $60.03 $60.09 $59.93 $59.98 $53.10 2,314
2019-10-08 $60.34 $60.34 $60.14 $60.14 $53.24 3,002
2019-10-07 $60.35 $60.35 $60.22 $60.22 $53.31 1,726
2019-10-04 $60.22 $60.41 $60.22 $60.39 $53.46 3,322
2019-10-03 $60.26 $60.26 $60.19 $60.19 $53.29 310
2019-10-02 $60.04 $60.04 $59.99 $59.99 $53.11 879
2019-10-01 $59.78 $59.94 $59.78 $59.94 $53.06 1,754
2019-09-30 $59.90 $60.04 $59.84 $60.04 $52.99 529
2019-09-27 $59.96 $59.96 $59.96 $59.96 $52.92 141
2019-09-26 $60.14 $60.15 $60.06 $60.06 $53.01 5,781
2019-09-25 $60.20 $60.20 $60.03 $60.05 $53.00 1,564
2019-09-24 $60.28 $60.36 $60.28 $60.36 $53.28 1,599
2019-09-23 $60.27 $60.31 $60.18 $60.20 $53.13 2,667
2019-09-20 $59.96 $60.11 $59.96 $60.11 $53.06 223
2019-09-19 $59.83 $59.86 $59.77 $59.77 $52.76 5,879
2019-09-18 $60.04 $60.06 $59.69 $59.69 $52.68 1,561
2019-09-17 $59.89 $59.89 $59.86 $59.87 $52.84 403
2019-09-16 $59.72 $59.75 $59.72 $59.75 $52.74 290
2019-09-13 $59.63 $59.63 $59.44 $59.44 $52.46 724
2019-09-12 $59.93 $59.93 $59.80 $59.80 $52.78 638
2019-09-11 $59.82 $59.85 $59.82 $59.85 $52.83 238
2019-09-10 $60.31 $60.31 $59.93 $59.93 $52.90 2,638
2019-09-09 $60.26 $60.32 $60.26 $60.31 $53.23 2,166
2019-09-06 $60.46 $60.57 $60.46 $60.56 $53.45 1,086
2019-09-05 $60.40 $60.50 $60.39 $60.50 $53.40 692
2019-09-04 $60.74 $60.80 $60.73 $60.80 $53.66 1,118
2019-09-03 $60.93 $60.93 $60.67 $60.67 $53.55 864
2019-08-30 $60.98 $60.98 $60.80 $60.80 $53.64 1,317
2019-08-29 $60.88 $61.05 $60.88 $61.03 $53.84 2,990
2019-08-28 $61.00 $61.06 $60.98 $60.98 $53.80 1,540
2019-08-27 $60.61 $60.86 $60.61 $60.86 $53.69 3,739
2019-08-26 $60.63 $60.63 $60.54 $60.56 $53.43 554
2019-08-23 $60.40 $60.63 $60.40 $60.63 $53.49 1,649
2019-08-22 $60.12 $60.24 $60.12 $60.24 $53.14 1,495
2019-08-21 $60.31 $60.47 $60.29 $60.29 $53.19 1,049
2019-08-20 $60.45 $60.45 $60.41 $60.41 $53.29 1,828
2019-08-19 $60.26 $60.37 $60.26 $60.29 $53.19 2,670
2019-08-16 $60.56 $60.56 $60.44 $60.51 $53.38 1,102
2019-08-15 $60.47 $60.87 $60.47 $60.73 $53.58 3,536
2019-08-14 $60.51 $60.51 $60.46 $60.46 $53.34 867
2019-08-13 $60.28 $60.32 $60.28 $60.29 $53.19 3,744
2019-08-12 $60.33 $60.46 $60.33 $60.46 $53.34 892
2019-08-09 $60.29 $60.33 $60.14 $60.14 $53.06 676
2019-08-08 $60.02 $60.21 $60.02 $60.21 $53.12 1,638
2019-08-07 $60.31 $60.36 $60.08 $60.08 $53.00 1,344
2019-08-06 $59.75 $60.02 $59.75 $60.02 $52.95 5,347
2019-08-05 $59.72 $59.82 $59.68 $59.82 $52.77 774
2019-08-02 $59.51 $59.59 $59.48 $59.59 $52.57 932
2019-08-01 $59.24 $59.55 $59.23 $59.53 $52.52 645
2019-07-31 $59.38 $59.59 $59.32 $59.40 $52.29 3,873
2019-07-30 $59.34 $59.34 $59.33 $59.33 $52.23 325
2019-07-29 $59.33 $59.33 $59.24 $59.24 $52.15 618
2019-07-26 $59.33 $59.33 $59.26 $59.26 $52.17 962
2019-07-25 $59.32 $59.33 $59.31 $59.33 $52.23 741
2019-07-24 $59.40 $59.45 $59.40 $59.41 $52.30 715
2019-07-23 $59.42 $59.42 $59.37 $59.37 $52.26 1,432
2019-07-22 $59.44 $59.50 $59.43 $59.46 $52.34 27,350
2019-07-19 $59.39 $59.39 $59.39 $59.39 $52.28 216
2019-07-18 $59.29 $59.49 $59.29 $59.49 $52.37 2,472
2019-07-17 $59.37 $59.37 $59.37 $59.37 $52.26 102
2019-07-16 $59.23 $59.26 $59.22 $59.26 $52.17 2,809
2019-07-15 $59.24 $59.34 $59.24 $59.34 $52.24 1,475
2019-07-12 $59.07 $59.18 $59.07 $59.18 $52.09 311
2019-07-11 $59.32 $59.32 $59.11 $59.11 $52.03 824
2019-07-10 $59.24 $59.30 $59.24 $59.28 $52.18 1,661
2019-07-09 $59.15 $59.23 $59.15 $59.18 $52.09 3,034
2019-07-08 $59.21 $59.21 $59.13 $59.13 $52.05 3,587
2019-07-05 $58.93 $59.12 $58.93 $59.12 $52.04 3,459
2019-07-03 $59.34 $59.34 $59.30 $59.30 $52.20 285
2019-07-02 $59.06 $59.15 $59.06 $59.15 $52.07 1,574
2019-07-01 $59.02 $59.09 $59.02 $59.09 $52.02 346
2019-06-28 $59.43 $59.44 $59.43 $59.44 $52.10 470
2019-06-27 $59.39 $59.43 $59.39 $59.43 $52.09 650
2019-06-26 $59.33 $59.33 $59.33 $59.33 $52.01 317
2019-06-25 $59.42 $59.42 $59.40 $59.40 $52.07 794
2019-06-24 $59.47 $59.49 $59.47 $59.48 $52.14 1,432
2019-06-21 $59.60 $59.60 $59.33 $59.40 $52.07 1,950
2019-06-20 $59.67 $59.69 $59.67 $59.67 $52.31 1,543
2019-06-19 $58.85 $59.33 $58.84 $59.33 $52.01 2,341
2019-06-18 $59.00 $59.01 $58.92 $58.96 $51.68 2,966
2019-06-17 $58.73 $58.76 $58.69 $58.70 $51.45 16,864
2019-06-14 $58.93 $58.93 $58.77 $58.77 $51.52 419
2019-06-13 $58.99 $59.00 $58.92 $58.92 $51.65 14,601
2019-06-12 $58.93 $58.93 $58.90 $58.90 $51.63 226
2019-06-11 $58.87 $58.88 $58.87 $58.88 $51.61 452
2019-06-10 $59.12 $59.12 $58.93 $58.96 $51.68 1,790
2019-06-07 $59.23 $59.26 $59.17 $59.26 $51.94 19,842
2019-06-06 $59.06 $59.06 $59.03 $59.03 $51.74 1,182
2019-06-05 $59.16 $59.16 $59.07 $59.10 $51.81 1,696
2019-06-04 $59.01 $59.08 $58.99 $59.08 $51.78 1,333
2019-06-03 $59.09 $59.19 $59.07 $59.19 $51.88 577
2019-05-31 $58.85 $59.00 $58.85 $59.00 $51.72 316
2019-05-30 $58.48 $58.61 $58.48 $58.61 $51.38 2,618
2019-05-29 $58.53 $58.53 $58.44 $58.44 $51.23 172
2019-05-28 $58.35 $58.35 $58.29 $58.33 $51.13 1,296
2019-05-24 $58.21 $58.26 $58.21 $58.26 $51.07 278
2019-05-23 $58.17 $58.17 $58.17 $58.17 $50.99 60
2019-05-22 $58.08 $58.08 $58.01 $58.04 $50.88 697
2019-05-21 $58.04 $58.04 $57.97 $58.01 $50.85 11,622
2019-05-20 $58.10 $58.10 $57.99 $57.99 $50.83 10,627
2019-05-17 $58.16 $58.17 $58.05 $58.08 $50.91 1,576
2019-05-16 $58.13 $58.14 $58.13 $58.13 $50.96 384
2019-05-15 $58.16 $58.22 $58.16 $58.19 $51.01 1,380
2019-05-14 $58.07 $58.15 $58.06 $58.08 $50.91 1,974
2019-05-13 $58.03 $58.12 $58.03 $58.09 $50.92 1,715
2019-05-10 $57.86 $57.93 $57.85 $57.93 $50.78 24,417
2019-05-09 $57.82 $57.82 $57.82 $57.82 $50.68 70
2019-05-08 $57.79 $57.80 $57.74 $57.74 $50.61 10,464
2019-05-07 $57.94 $57.94 $57.87 $57.87 $50.73 456
2019-05-06 $57.80 $57.84 $57.80 $57.84 $50.70 372
2019-05-03 $57.74 $57.77 $57.72 $57.72 $50.60 387
2019-05-02 $57.49 $57.56 $57.49 $57.56 $50.46 1,730
2019-05-01 $57.96 $58.07 $57.84 $57.84 $50.70 594
2019-04-30 $57.85 $57.97 $57.85 $57.94 $50.79 2,143
2019-04-29 $57.93 $57.93 $57.83 $57.87 $50.73 2,038
2019-04-26 $58.00 $58.02 $57.99 $58.02 $50.85 352
2019-04-25 $57.90 $57.91 $57.90 $57.91 $50.76 174
2019-04-24 $57.89 $57.89 $57.89 $57.89 $50.74 369
2019-04-23 $57.58 $57.65 $57.58 $57.65 $50.53 737
2019-04-22 $57.62 $57.62 $57.52 $57.52 $50.42 1,704
2019-04-18 $57.59 $57.62 $57.56 $57.60 $50.49 3,565
2019-04-17 $57.44 $57.51 $57.41 $57.45 $50.36 3,004
2019-04-16 $57.50 $57.50 $57.44 $57.44 $50.35 982
2019-04-15 $57.54 $57.58 $57.53 $57.58 $50.47 1,736
2019-04-12 $57.59 $57.60 $57.55 $57.56 $50.46 575
2019-04-11 $57.71 $57.73 $57.66 $57.66 $50.54 1,073
2019-04-10 $57.80 $57.81 $57.77 $57.80 $50.67 911
2019-04-09 $57.62 $57.65 $57.58 $57.59 $50.48 23,371
2019-04-08 $57.56 $57.56 $57.48 $57.52 $50.42 8,351
2019-04-05 $57.48 $57.57 $57.48 $57.57 $50.46 2,044
2019-04-04 $57.52 $57.52 $57.51 $57.51 $50.41 824
2019-04-03 $57.47 $57.48 $57.47 $57.48 $50.39 303
2019-04-02 $57.64 $57.65 $57.64 $57.65 $50.53 273
2019-04-01 $57.70 $57.70 $57.53 $57.59 $50.48 1,197
2019-03-29 $57.79 $57.84 $57.79 $57.83 $50.69 459
2019-03-28 $57.68 $57.72 $57.68 $57.72 $50.60 587
2019-03-27 $57.65 $57.74 $57.65 $57.71 $50.59 328
2019-03-26 $57.73 $57.73 $57.68 $57.68 $50.56 992
2019-03-25 $57.79 $57.95 $57.77 $57.79 $50.66 1,800
2019-03-22 $57.73 $57.81 $57.67 $57.77 $50.64 2,004
2019-03-21 $57.63 $57.63 $57.57 $57.58 $50.47 1,609
2019-03-20 $57.24 $57.63 $57.24 $57.63 $50.52 2,538
2019-03-19 $57.21 $57.23 $57.21 $57.23 $50.16 1,752
2019-03-18 $57.25 $57.33 $57.25 $57.28 $50.21 1,611
2019-03-15 $57.22 $57.22 $57.21 $57.21 $50.15 1,253
2019-03-14 $57.12 $57.12 $56.99 $57.08 $50.03 3,852
2019-03-13 $57.03 $57.06 $57.03 $57.04 $50.00 1,445
2019-03-12 $56.90 $57.00 $56.90 $57.00 $49.96 746
2019-03-11 $56.88 $56.91 $56.87 $56.87 $49.85 837
2019-03-08 $56.83 $56.91 $56.83 $56.89 $49.87 2,105
2019-03-07 $56.81 $56.85 $56.79 $56.84 $49.82 4,009
2019-03-06 $56.60 $56.67 $56.60 $56.67 $49.68 1,971
2019-03-05 $56.59 $56.62 $56.55 $56.62 $49.63 3,779
2019-03-04 $56.67 $56.67 $56.62 $56.63 $49.64 1,196
2019-03-01 $56.62 $56.65 $56.51 $56.51 $49.53 1,270
2019-02-28 $56.67 $56.67 $56.67 $56.67 $49.68 91
2019-02-27 $56.76 $56.76 $56.74 $56.76 $49.75 387
2019-02-26 $56.90 $56.93 $56.90 $56.91 $49.89 3,250
2019-02-25 $56.81 $56.82 $56.78 $56.82 $49.81 1,496
2019-02-22 $56.78 $56.87 $56.78 $56.87 $49.85 8,392
2019-02-21 $56.66 $56.71 $56.64 $56.71 $49.71 3,590
2019-02-20 $56.80 $56.88 $56.77 $56.82 $49.81 9,936
2019-02-19 $56.70 $56.79 $56.70 $56.79 $49.78 1,722
2019-02-15 $56.63 $56.67 $56.63 $56.67 $49.68 10,204
2019-02-14 $56.64 $56.65 $56.62 $56.64 $49.65 1,505
2019-02-13 $56.51 $56.51 $56.46 $56.48 $49.51 5,439
2019-02-12 $56.46 $56.49 $56.46 $56.49 $49.52 405
2019-02-11 $56.56 $56.56 $56.46 $56.52 $49.54 2,448
2019-02-08 $56.64 $56.65 $56.62 $56.62 $49.63 627
2019-02-07 $56.54 $56.61 $56.53 $56.59 $49.61 4,558
2019-02-06 $56.60 $56.62 $56.49 $56.52 $49.54 21,528
2019-02-05 $56.52 $56.56 $56.48 $56.56 $49.58 2,976
2019-02-04 $56.42 $56.47 $56.42 $56.47 $49.50 1,932
2019-02-01 $56.74 $56.74 $56.61 $56.61 $49.62 1,149
2019-01-31 $56.57 $56.83 $56.57 $56.80 $49.79 14,848
2019-01-30 $56.18 $56.46 $56.17 $56.46 $49.49 3,932
2019-01-29 $56.04 $56.13 $55.98 $56.13 $49.20 12,294
2019-01-28 $55.96 $56.01 $55.94 $55.99 $49.08 53,393
2019-01-25 $56.05 $56.08 $56.03 $56.05 $49.13 3,601
2019-01-24 $56.15 $56.20 $56.13 $56.14 $49.21 6,008
2019-01-23 $56.05 $56.06 $56.03 $56.06 $49.14 3,608
2019-01-22 $56.12 $56.16 $56.06 $56.08 $49.16 12,543
2019-01-18 $56.12 $56.12 $56.02 $56.06 $49.14 4,385
2019-01-17 $56.17 $56.25 $56.14 $56.14 $49.21 2,651
2019-01-16 $56.13 $56.18 $56.13 $56.17 $49.24 4,393
2019-01-15 $56.23 $56.23 $56.14 $56.18 $49.25 5,137
2019-01-14 $56.36 $56.36 $56.25 $56.25 $49.31 12,238
2019-01-11 $56.34 $56.36 $56.32 $56.36 $49.40 2,277
2019-01-10 $56.27 $56.27 $56.14 $56.20 $49.26 1,976
2019-01-09 $56.30 $56.34 $56.29 $56.34 $49.39 512
2019-01-08 $56.28 $56.32 $56.27 $56.28 $49.33 970
2019-01-07 $56.32 $56.34 $56.21 $56.21 $49.27 4,621
2019-01-04 $56.29 $56.32 $56.19 $56.27 $49.32 7,396
2019-01-03 $56.26 $56.48 $56.26 $56.40 $49.44 4,263
2019-01-02 $55.97 $56.08 $55.97 $56.05 $49.13 4,209
2018-12-31 $55.86 $56.03 $55.86 $56.03 $49.11 7,113
2018-12-28 $55.88 $55.91 $55.83 $55.91 $49.01 17,265
2018-12-27 $56.06 $56.10 $55.88 $55.88 $48.98 26,987
2018-12-26 $56.00 $56.05 $55.87 $55.87 $48.97 4,141
2018-12-24 $55.96 $55.98 $55.95 $55.98 $49.07 1,203
2018-12-21 $55.99 $55.99 $55.88 $55.91 $49.01 12,961
2018-12-20 $56.01 $56.01 $55.92 $55.95 $49.04 15,988
2018-12-19 $56.07 $56.22 $56.07 $56.15 $49.22 4,104
2018-12-18 $55.87 $56.02 $55.87 $55.98 $49.07 6,806
2018-12-17 $55.71 $55.80 $55.71 $55.80 $48.91 12,732
2018-12-14 $55.74 $55.75 $55.72 $55.73 $48.85 4,576
2018-12-13 $55.68 $55.74 $55.67 $55.71 $48.83 14,937
2018-12-12 $55.78 $55.78 $55.64 $55.67 $48.80 18,139
2018-12-11 $55.93 $55.99 $55.71 $55.73 $48.85 18,144
2018-12-10 $56.15 $56.15 $55.97 $55.99 $49.08 12,571
2018-12-07 $56.09 $56.13 $56.05 $56.13 $49.20 3,577
2018-12-06 $56.06 $56.16 $56.06 $56.11 $49.18 4,756
2018-12-04 $55.96 $56.11 $55.96 $56.07 $49.15 11,364
2018-12-03 $55.80 $55.85 $55.75 $55.85 $48.96 5,304
2018-11-30 $55.89 $55.95 $55.86 $55.93 $48.89 5,291
2018-11-29 $55.73 $55.86 $55.73 $55.84 $48.81 7,293
2018-11-28 $55.42 $55.66 $55.42 $55.56 $48.56 9,608
2018-11-27 $55.50 $55.56 $55.50 $55.54 $48.55 9,517
2018-11-26 $55.67 $55.70 $55.66 $55.66 $48.65 1,938
2018-11-23 $55.77 $55.77 $55.73 $55.73 $48.71 925
2018-11-21 $55.71 $55.73 $55.69 $55.73 $48.71 596
2018-11-20 $55.89 $55.89 $55.81 $55.81 $48.78 2,456
2018-11-19 $55.88 $55.97 $55.88 $55.90 $48.86 15,785
2018-11-16 $55.84 $55.92 $55.84 $55.92 $48.88 35,178
2018-11-15 $55.72 $55.74 $55.64 $55.64 $48.63 1,590
2018-11-14 $55.60 $55.74 $55.60 $55.68 $48.67 12,335
2018-11-13 $55.66 $55.69 $55.62 $55.67 $48.66 2,830
2018-11-12 $55.69 $55.79 $55.69 $55.79 $48.76 2,458
2018-11-09 $55.54 $55.57 $55.54 $55.57 $48.57 1,444
2018-11-08 $55.53 $55.55 $55.50 $55.55 $48.55 1,039
2018-11-07 $55.64 $55.67 $55.51 $55.51 $48.52 12,309
2018-11-06 $55.57 $55.57 $55.46 $55.54 $48.55 37,369
2018-11-05 $55.53 $55.54 $55.48 $55.51 $48.52 5,098
2018-11-02 $55.40 $55.42 $55.39 $55.39 $48.41 4,336
2018-11-01 $55.61 $55.65 $55.56 $55.60 $48.60 20,769
2018-10-31 $55.81 $55.84 $55.73 $55.76 $48.68 12,525
2018-10-30 $55.97 $55.97 $55.90 $55.90 $48.80 782
2018-10-29 $56.00 $56.00 $55.95 $55.95 $48.85 2,596
2018-10-26 $55.88 $56.08 $55.88 $56.06 $48.94 12,024
2018-10-25 $55.98 $55.98 $55.75 $55.84 $48.75 6,265
2018-10-24 $55.93 $56.01 $55.92 $55.99 $48.88 12,411
2018-10-23 $55.95 $55.95 $55.79 $55.81 $48.72 37,782
2018-10-22 $55.86 $55.86 $55.80 $55.81 $48.72 3,159
2018-10-19 $55.86 $55.86 $55.85 $55.85 $48.76 636
2018-10-18 $55.86 $55.99 $55.85 $55.99 $48.88 2,688
2018-10-17 $56.08 $56.08 $56.00 $56.00 $48.89 745
2018-10-16 $56.02 $56.07 $56.02 $56.04 $48.92 1,612
2018-10-15 $56.05 $56.11 $56.04 $56.04 $48.92 1,096
2018-10-12 $56.02 $56.12 $56.02 $56.12 $48.99 3,578
2018-10-11 $56.14 $56.14 $56.08 $56.08 $48.96 3,517
2018-10-10 $55.98 $56.02 $55.87 $56.00 $48.89 4,382
2018-10-09 $55.99 $56.07 $55.98 $56.05 $48.93 6,236
2018-10-08 $56.00 $56.00 $55.95 $56.00 $48.89 4,222
2018-10-05 $55.97 $56.03 $55.91 $55.94 $48.83 4,334
2018-10-04 $56.05 $56.15 $56.05 $56.14 $49.01 11,300
2018-10-03 $56.39 $56.39 $56.30 $56.35 $49.19 1,100
2018-10-02 $56.52 $56.56 $56.52 $56.56 $49.38 1,770
2018-10-01 $56.60 $56.60 $56.59 $56.59 $49.40 4,106
2018-09-28 $56.69 $56.69 $56.62 $56.62 $49.43 1,163
2018-09-27 $56.62 $56.68 $56.60 $56.64 $49.44 2,498
2018-09-26 $56.58 $56.58 $56.52 $56.57 $49.38 1,961
2018-09-25 $56.57 $56.57 $56.47 $56.53 $49.35 4,382
2018-09-24 $56.62 $56.62 $56.57 $56.57 $49.38 2,280
2018-09-21 $56.59 $56.59 $56.59 $56.59 $49.40 84
2018-09-20 $56.59 $56.60 $56.57 $56.59 $49.40 1,643
2018-09-19 $56.53 $56.53 $56.52 $56.52 $49.34 1,695
2018-09-18 $56.65 $56.65 $56.54 $56.55 $49.37 2,383
2018-09-17 $56.73 $56.73 $56.67 $56.70 $49.50 1,694
2018-09-14 $56.67 $56.76 $56.67 $56.73 $49.52 1,765
2018-09-13 $56.85 $56.89 $56.79 $56.79 $49.58 3,179
2018-09-12 $56.90 $56.90 $56.90 $56.90 $49.67 352
2018-09-11 $56.86 $56.86 $56.77 $56.85 $49.63 1,143
2018-09-10 $56.98 $57.00 $56.94 $56.95 $49.72 2,455
2018-09-07 $56.93 $56.98 $56.89 $56.90 $49.67 1,414
2018-09-06 $57.06 $57.11 $57.01 $57.11 $49.86 3,405
2018-09-05 $57.11 $57.11 $57.02 $57.02 $49.78 4,251
2018-09-04 $57.07 $57.13 $57.03 $57.13 $49.87 1,854
2018-08-31 $57.43 $57.43 $57.37 $57.37 $50.00 1,583
2018-08-30 $57.38 $57.42 $57.34 $57.38 $50.01 6,549
2018-08-29 $57.31 $57.36 $57.29 $57.36 $49.99 1,939
2018-08-28 $57.36 $57.36 $57.27 $57.27 $49.92 3,231
2018-08-27 $57.47 $57.47 $57.43 $57.43 $50.06 2,410
2018-08-24 $57.34 $57.48 $57.34 $57.44 $50.06 2,681
2018-08-23 $57.48 $57.48 $57.42 $57.45 $50.07 1,008
2018-08-22 $57.48 $57.48 $57.34 $57.38 $50.01 1,954
2018-08-21 $57.28 $57.28 $57.28 $57.28 $49.92 436
2018-08-20 $57.33 $57.33 $57.31 $57.31 $49.95 1,459
2018-08-17 $57.26 $57.26 $57.17 $57.17 $49.83 1,057
2018-08-16 $57.14 $57.22 $57.14 $57.22 $49.87 448
2018-08-15 $57.22 $57.24 $57.15 $57.15 $49.81 4,969
2018-08-14 $57.16 $57.16 $57.08 $57.13 $49.79 2,191
2018-08-13 $57.15 $57.19 $57.15 $57.19 $49.85 1,457
2018-08-10 $57.13 $57.22 $57.13 $57.22 $49.87 4,876
2018-08-09 $56.92 $57.03 $56.92 $57.03 $49.71 4,608
2018-08-08 $56.89 $56.89 $56.83 $56.83 $49.53 577
2018-08-07 $56.95 $56.95 $56.85 $56.85 $49.55 5,620
2018-08-06 $57.07 $57.07 $56.94 $56.94 $49.63 3,337
2018-08-03 $56.85 $56.96 $56.85 $56.95 $49.64 35,460
2018-08-02 $56.79 $56.87 $56.79 $56.87 $49.57 26,271
2018-08-01 $56.83 $56.87 $56.70 $56.74 $49.45 3,840
2018-07-31 $57.08 $57.12 $57.04 $57.09 $49.60 2,356
2018-07-30 $57.00 $57.03 $57.00 $57.03 $49.55 2,102
2018-07-27 $57.08 $57.13 $57.05 $57.05 $49.57 806
2018-07-26 $57.11 $57.11 $57.11 $57.11 $49.62 320
2018-07-25 $57.07 $57.11 $57.07 $57.11 $49.62 1,140
2018-07-24 $56.93 $57.00 $56.93 $57.00 $49.52 2,004
2018-07-23 $57.20 $57.20 $56.94 $57.02 $49.54 1,060
2018-07-20 $57.46 $57.46 $57.38 $57.38 $49.85 2,775
2018-07-19 $57.38 $57.44 $57.38 $57.42 $49.89 1,929
2018-07-18 $57.33 $57.40 $57.33 $57.37 $49.85 3,680
2018-07-17 $57.40 $57.40 $57.40 $57.40 $49.87 397
2018-07-16 $57.51 $57.53 $57.46 $57.50 $49.96 3,080
2018-07-13 $57.58 $57.65 $57.58 $57.62 $50.06 7,588
2018-07-12 $57.50 $57.52 $57.49 $57.52 $49.98 4,916
2018-07-11 $57.59 $57.59 $57.59 $57.59 $50.04 448
2018-07-10 $57.55 $57.61 $57.48 $57.48 $49.94 2,361
2018-07-09 $57.53 $57.62 $57.53 $57.61 $50.05 11,100
2018-07-06 $57.63 $57.73 $57.63 $57.70 $50.13 12,943
2018-07-05 $57.59 $57.68 $57.54 $57.65 $50.09 1,728
2018-07-03 $57.50 $57.61 $57.50 $57.57 $50.02 5,690
2018-07-02 $57.51 $57.53 $57.41 $57.46 $49.92 8,949
2018-06-29 $57.57 $57.68 $57.57 $57.68 $49.94 417
2018-06-28 $57.64 $57.64 $57.59 $57.59 $49.86 1,476
2018-06-27 $57.64 $57.73 $57.64 $57.70 $49.96 3,382
2018-06-26 $57.42 $57.42 $57.42 $57.42 $49.72 253
2018-06-25 $57.38 $57.42 $57.38 $57.42 $49.72 409
2018-06-22 $57.21 $57.33 $57.21 $57.33 $49.64 1,805
2018-06-21 $57.17 $57.31 $57.17 $57.26 $49.58 2,362
2018-06-20 $57.24 $57.32 $57.20 $57.25 $49.57 5,157
2018-06-19 $57.34 $57.41 $57.34 $57.39 $49.69 1,349
2018-06-18 $57.28 $57.30 $57.17 $57.18 $49.51 11,409
2018-06-15 $57.26 $57.26 $57.16 $57.25 $49.57 11,281
2018-06-14 $57.11 $57.14 $57.11 $57.14 $49.47 613
2018-06-13 $57.09 $57.10 $57.05 $57.06 $49.40 4,638
2018-06-12 $57.09 $57.09 $57.01 $57.08 $49.42 4,406
2018-06-11 $56.98 $57.05 $56.98 $57.04 $49.39 1,278
2018-06-08 $57.15 $57.15 $57.11 $57.11 $49.45 1,394
2018-06-07 $57.01 $57.29 $57.01 $57.18 $49.51 15,215
2018-06-06 $57.05 $57.11 $56.97 $57.03 $49.38 11,016
2018-06-05 $57.16 $57.23 $57.15 $57.23 $49.55 681
2018-06-04 $57.05 $57.10 $57.05 $57.08 $49.42 1,389
2018-06-01 $57.17 $57.17 $57.09 $57.09 $49.43 3,420
2018-05-31 $57.35 $57.51 $57.35 $57.45 $49.63 5,903
2018-05-30 $57.33 $57.40 $57.29 $57.29 $49.49 1,186
2018-05-29 $57.26 $57.55 $57.26 $57.51 $49.68 1,852
2018-05-25 $57.03 $57.10 $57.03 $57.10 $49.33 1,749
2018-05-24 $57.07 $57.07 $56.98 $57.02 $49.26 6,770
2018-05-23 $56.94 $56.94 $56.94 $56.94 $49.19 342
2018-05-22 $56.77 $56.77 $56.77 $56.77 $49.04 927
2018-05-21 $56.78 $56.78 $56.75 $56.77 $49.04 1,035
2018-05-18 $56.63 $56.82 $56.63 $56.77 $49.04 1,473
2018-05-17 $56.71 $56.71 $56.64 $56.64 $48.93 1,602
2018-05-16 $56.84 $56.87 $56.74 $56.75 $49.02 9,557
2018-05-15 $56.89 $56.89 $56.76 $56.81 $49.08 1,506
2018-05-14 $57.08 $57.08 $57.04 $57.04 $49.27 1,149
2018-05-11 $57.20 $57.22 $57.16 $57.22 $49.43 2,223
2018-05-10 $57.17 $57.17 $57.17 $57.17 $49.39 769
2018-05-09 $57.08 $57.15 $57.08 $57.15 $49.37 4,858
2018-05-08 $57.02 $57.02 $57.02 $57.02 $49.26 528
2018-05-07 $57.21 $57.23 $57.15 $57.23 $49.44 2,564
2018-05-04 $57.30 $57.30 $57.30 $57.30 $49.50 346
2018-05-03 $57.18 $57.21 $57.15 $57.20 $49.41 2,750
2018-05-02 $57.07 $57.09 $57.05 $57.09 $49.32 2,890
2018-05-01 $57.43 $57.43 $57.43 $57.43 $49.61 50
2018-04-30 $57.47 $57.47 $57.43 $57.43 $49.42 855
2018-04-27 $57.24 $57.37 $57.24 $57.37 $49.37 5,999
2018-04-26 $57.09 $57.16 $57.08 $57.16 $49.19 627
2018-04-25 $57.05 $57.05 $56.96 $56.98 $49.03 958
2018-04-24 $57.27 $57.27 $57.11 $57.12 $49.16 2,091
2018-04-23 $57.30 $57.30 $57.23 $57.25 $49.27 1,200
2018-04-20 $57.34 $57.34 $57.30 $57.34 $49.34 1,508
2018-04-19 $57.50 $57.50 $57.50 $57.50 $49.48 309
2018-04-18 $57.67 $57.67 $57.60 $57.60 $49.57 526
2018-04-17 $57.63 $57.65 $57.63 $57.65 $49.61 1,226
2018-04-16 $57.59 $57.63 $57.59 $57.62 $49.59 409
2018-04-13 $57.63 $57.65 $57.62 $57.63 $49.59 2,171
2018-04-12 $57.55 $57.59 $57.55 $57.57 $49.54 1,104
2018-04-11 $57.64 $57.64 $57.62 $57.64 $49.60 1,619
2018-04-10 $57.46 $57.47 $57.46 $57.47 $49.46 1,098
2018-04-09 $57.42 $57.52 $57.41 $57.52 $49.50 1,723
2018-04-06 $57.38 $57.48 $57.38 $57.47 $49.46 648
2018-04-05 $57.30 $57.37 $57.30 $57.37 $49.37 2,527
2018-04-04 $57.58 $57.58 $57.41 $57.41 $49.40 6,089
2018-04-03 $57.50 $57.50 $57.43 $57.44 $49.43 1,065
2018-04-02 $57.29 $57.57 $57.29 $57.54 $49.52 3,699
2018-03-29 $57.65 $57.69 $57.63 $57.66 $49.45 1,496
2018-03-28 $57.60 $57.61 $57.49 $57.53 $49.34 2,468
2018-03-27 $57.42 $57.55 $57.42 $57.55 $49.35 1,124
2018-03-26 $57.39 $57.39 $57.32 $57.39 $49.22 1,105
2018-03-23 $57.30 $57.39 $57.26 $57.34 $49.17 1,238
2018-03-22 $57.35 $57.44 $57.28 $57.28 $49.12 5,161
2018-03-21 $57.25 $57.25 $57.25 $57.25 $49.10 420
2018-03-20 $57.13 $57.13 $57.11 $57.11 $48.98 552
2018-03-19 $57.21 $57.31 $57.21 $57.31 $49.15 885
2018-03-16 $57.22 $57.27 $57.20 $57.27 $49.11 200,944
2018-03-15 $57.36 $57.46 $57.31 $57.31 $49.15 1,249
2018-03-14 $57.25 $57.25 $57.25 $57.25 $49.10 227
2018-03-13 $57.22 $57.24 $57.13 $57.22 $49.07 5,331
2018-03-12 $57.22 $57.22 $57.10 $57.18 $49.04 3,446
2018-03-09 $57.16 $57.19 $57.05 $57.19 $49.04 3,070
2018-03-08 $57.21 $57.21 $57.16 $57.21 $49.06 714
2018-03-07 $57.23 $57.24 $57.09 $57.09 $48.96 2,864
2018-03-06 $57.26 $57.30 $57.08 $57.16 $49.02 2,090
2018-03-05 $57.36 $57.36 $57.14 $57.16 $49.02 5,043
2018-03-02 $57.14 $57.28 $57.09 $57.26 $49.10 3,103
2018-03-01 $57.08 $57.37 $57.08 $57.28 $49.12 4,565
2018-02-28 $57.16 $57.17 $57.07 $57.11 $48.98 1,237
2018-02-27 $57.15 $57.15 $57.15 $57.15 $49.01 247
2018-02-26 $57.22 $57.25 $57.15 $57.15 $49.01 1,338
2018-02-23 $56.97 $57.12 $56.97 $57.02 $48.90 2,332
2018-02-22 $56.88 $56.94 $56.81 $56.81 $48.72 1,994
2018-02-21 $57.02 $57.02 $56.74 $56.74 $48.66 3,982
2018-02-20 $57.08 $57.08 $56.89 $56.97 $48.86 2,014
2018-02-16 $57.02 $57.02 $57.02 $57.02 $48.90 210
2018-02-15 $57.02 $57.03 $56.92 $56.95 $48.84 1,971
2018-02-14 $56.98 $56.98 $56.83 $56.83 $48.74 600
2018-02-13 $57.01 $57.05 $56.90 $56.97 $48.86 183,232
2018-02-12 $57.05 $57.17 $56.95 $56.95 $48.84 1,552
2018-02-09 $56.99 $57.00 $56.93 $56.93 $48.82 3,193
2018-02-08 $57.03 $57.15 $57.03 $57.12 $48.98 1,495
2018-02-07 $57.39 $57.42 $57.13 $57.13 $48.99 3,326
2018-02-06 $57.49 $57.55 $57.39 $57.39 $49.22 1,746
2018-02-05 $57.22 $57.60 $57.21 $57.59 $49.39 2,402
2018-02-02 $57.33 $57.33 $57.31 $57.31 $49.15 627
2018-02-01 $57.70 $57.70 $57.50 $57.50 $49.31 1,756
2018-01-31 $57.61 $57.76 $57.59 $57.76 $49.53 4,000
2018-01-30 $57.62 $57.62 $57.56 $57.60 $49.40 854
2018-01-29 $57.84 $57.93 $57.70 $57.73 $49.51 5,022
2018-01-26 $57.94 $57.94 $57.84 $57.90 $49.65 4,979
2018-01-25 $57.78 $57.92 $57.78 $57.91 $49.66 2,441
2018-01-24 $57.77 $57.82 $57.73 $57.79 $49.56 2,344
2018-01-23 $57.92 $57.94 $57.85 $57.86 $49.62 8,069
2018-01-22 $57.78 $57.82 $57.73 $57.74 $49.52 2,539
2018-01-19 $57.71 $57.87 $57.70 $57.80 $49.57 4,608
2018-01-18 $57.82 $57.96 $57.82 $57.95 $49.70 12,489
2018-01-17 $57.99 $57.99 $57.92 $57.92 $49.67 839
2018-01-16 $58.00 $58.01 $57.92 $58.01 $49.75 5,544
2018-01-12 $57.83 $57.84 $57.83 $57.83 $49.59 3,375
2018-01-11 $57.79 $57.87 $57.76 $57.83 $49.59 3,698
2018-01-10 $57.74 $57.81 $57.70 $57.81 $49.58 3,009
2018-01-09 $58.08 $58.08 $57.90 $57.90 $49.65 2,090
2018-01-08 $58.22 $58.22 $58.04 $58.06 $49.79 2,266
2018-01-05 $58.18 $58.20 $58.11 $58.17 $49.89 4,037
2018-01-04 $58.07 $58.16 $58.07 $58.16 $49.88 1,167
2018-01-03 $58.20 $58.20 $58.07 $58.07 $49.80 2,901
2018-01-02 $58.23 $58.23 $58.09 $58.13 $49.85 3,522
2017-12-29 $58.11 $58.24 $58.09 $58.23 $49.94 9,388
2017-12-28 $58.03 $58.09 $58.03 $58.06 $49.79 1,401
2017-12-27 $57.96 $58.14 $57.89 $58.14 $49.86 4,328
2017-12-26 $57.77 $57.84 $57.77 $57.82 $49.59 1,828
2017-12-22 $57.79 $57.79 $57.78 $57.78 $49.55 1,081
2017-12-21 $57.67 $57.75 $57.61 $57.75 $49.53 1,733
2017-12-20 $57.65 $57.65 $57.60 $57.63 $49.42 4,802
2017-12-19 $57.91 $57.91 $57.74 $57.77 $49.54 1,070
2017-12-18 $58.05 $58.06 $57.98 $57.98 $49.72 2,895
2017-12-15 $58.00 $58.15 $57.99 $58.13 $49.85 3,313
2017-12-14 $58.00 $58.11 $58.00 $58.09 $49.82 2,450
2017-12-13 $58.04 $58.09 $57.90 $58.05 $49.78 5,607
2017-12-12 $57.89 $57.97 $57.87 $57.97 $49.71 1,858
2017-12-11 $57.98 $58.00 $57.90 $57.91 $49.66 2,321
2017-12-08 $57.97 $57.98 $57.89 $57.98 $49.72 6,647
2017-12-07 $58.16 $58.16 $58.08 $58.08 $49.81 1,199
2017-12-06 $58.13 $58.13 $58.10 $58.10 $49.82 2,079
2017-12-05 $58.00 $58.05 $57.99 $58.04 $49.78 6,452
2017-12-04 $57.91 $57.92 $57.89 $57.92 $49.67 2,094
2017-12-01 $57.66 $58.09 $57.66 $57.94 $49.69 2,515
2017-11-30 $57.97 $57.98 $57.93 $57.98 $49.49 2,356
2017-11-29 $58.00 $58.00 $57.97 $58.00 $49.51 1,132
2017-11-28 $58.15 $58.25 $58.14 $58.17 $49.65 4,312
2017-11-27 $58.14 $58.14 $58.14 $58.14 $49.63 159
2017-11-24 $58.21 $58.21 $58.14 $58.14 $49.63 2,790
2017-11-22 $58.19 $58.22 $58.14 $58.14 $49.63 2,620
2017-11-21 $58.18 $58.18 $58.02 $58.02 $49.53 638
2017-11-20 $58.06 $58.13 $58.06 $58.09 $49.59 4,921
2017-11-17 $58.14 $58.17 $58.09 $58.14 $49.63 2,125
2017-11-16 $58.06 $58.10 $58.02 $58.03 $49.53 66,502
2017-11-15 $58.15 $58.23 $58.01 $58.20 $49.68 3,033
2017-11-14 $57.92 $58.01 $57.92 $58.01 $49.52 2,141
2017-11-13 $57.93 $57.98 $57.90 $57.98 $49.49 25,210
2017-11-10 $58.26 $58.26 $58.26 $58.26 $49.73 276
2017-11-09 $58.23 $58.26 $58.15 $58.26 $49.73 5,872
2017-11-08 $58.27 $58.27 $58.24 $58.24 $49.71 869
2017-11-07 $58.21 $58.27 $58.21 $58.21 $49.69 1,810
2017-11-06 $58.16 $58.16 $58.16 $58.16 $49.64 341
2017-11-03 $57.98 $57.98 $57.95 $57.95 $49.47 724
2017-11-02 $58.11 $58.11 $57.87 $58.04 $49.54 8,710
2017-11-01 $57.91 $57.95 $57.88 $57.94 $49.46 1,214
2017-10-31 $58.03 $58.03 $58.00 $58.00 $49.42 613
2017-10-30 $57.93 $57.94 $57.92 $57.94 $49.36 6,243
2017-10-27 $57.77 $57.78 $57.77 $57.77 $49.22 693
2017-10-26 $57.64 $57.64 $57.59 $57.59 $49.07 861
2017-10-25 $57.56 $57.66 $57.56 $57.61 $49.08 1,043
2017-10-24 $57.68 $57.78 $57.68 $57.78 $49.23 1,557
2017-10-23 $57.81 $57.86 $57.77 $57.83 $49.27 6,103
2017-10-20 $57.82 $57.82 $57.74 $57.79 $49.23 6,699
2017-10-19 $57.99 $57.99 $57.88 $57.93 $49.36 2,323
2017-10-18 $57.82 $57.91 $57.82 $57.88 $49.31 1,025
2017-10-17 $57.94 $57.99 $57.93 $57.94 $49.36 1,472
2017-10-16 $58.10 $58.11 $58.01 $58.03 $49.44 4,049
2017-10-13 $58.10 $58.14 $58.10 $58.10 $49.50 2,903
2017-10-12 $58.01 $58.14 $57.98 $58.14 $49.53 16,192
2017-10-11 $57.99 $58.01 $57.95 $57.95 $49.37 26,840
2017-10-10 $57.97 $57.97 $57.91 $57.91 $49.34 16,688
2017-10-09 $57.79 $57.79 $57.75 $57.75 $49.20 1,469
2017-10-06 $57.68 $57.84 $57.68 $57.72 $49.17 1,916
2017-10-05 $57.79 $57.83 $57.79 $57.83 $49.27 6,509
2017-10-04 $57.90 $57.90 $57.82 $57.86 $49.30 2,771
2017-10-03 $57.74 $57.83 $57.74 $57.80 $49.25 1,869
2017-10-02 $57.87 $57.87 $57.77 $57.77 $49.22 5,442
2017-09-29 $57.93 $57.94 $57.89 $57.89 $49.32 4,529
2017-09-28 $57.91 $57.97 $57.91 $57.95 $49.37 7,127
2017-09-27 $58.04 $58.04 $57.96 $57.99 $49.41 2,329
2017-09-26 $58.19 $58.25 $58.16 $58.24 $49.62 5,137
2017-09-25 $58.14 $58.29 $58.14 $58.29 $49.66 36,651
2017-09-22 $58.07 $58.13 $58.07 $58.13 $49.52 28,643
2017-09-21 $58.03 $58.06 $57.95 $57.98 $49.40 3,545
2017-09-20 $58.20 $58.20 $58.05 $58.05 $49.46 19,862
2017-09-19 $58.26 $58.26 $58.22 $58.24 $49.62 10,737
2017-09-18 $58.30 $58.30 $58.30 $58.30 $49.67 309
2017-09-15 $58.37 $58.37 $58.33 $58.33 $49.70 2,649
2017-09-14 $58.32 $58.37 $58.32 $58.35 $49.71 1,287
2017-09-13 $58.32 $58.34 $58.29 $58.29 $49.66 5,819
2017-09-12 $58.44 $58.44 $58.40 $58.40 $49.76 1,296
2017-09-11 $58.52 $58.54 $58.52 $58.53 $49.87 1,199
2017-09-08 $58.67 $58.68 $58.67 $58.68 $50.00 1,832
2017-09-07 $58.66 $58.70 $58.64 $58.65 $49.97 7,547
2017-09-06 $58.54 $58.56 $58.43 $58.43 $49.78 2,971
2017-09-05 $58.37 $58.57 $58.36 $58.57 $49.90 3,116
2017-09-01 $58.28 $58.28 $58.18 $58.20 $49.58 3,029
2017-08-31 $58.23 $58.28 $58.23 $58.28 $49.62 3,910
2017-08-30 $58.14 $58.15 $58.09 $58.13 $49.49 2,071
2017-08-29 $58.30 $58.30 $58.15 $58.17 $49.53 1,968
2017-08-28 $58.06 $58.10 $58.06 $58.10 $49.46 807
2017-08-25 $57.97 $58.05 $57.92 $58.02 $49.40 6,937
2017-08-24 $57.99 $58.05 $57.99 $58.05 $49.42 669
2017-08-23 $58.03 $58.06 $58.03 $58.06 $49.43 679
2017-08-22 $57.98 $58.00 $57.90 $57.92 $49.31 3,235
2017-08-21 $57.99 $58.08 $57.98 $58.08 $49.45 17,440
2017-08-18 $58.01 $58.06 $57.91 $57.95 $49.34 1,605
2017-08-17 $57.91 $58.01 $57.91 $58.01 $49.39 8,349
2017-08-16 $57.75 $57.93 $57.75 $57.90 $49.29 2,456
2017-08-15 $57.75 $57.76 $57.69 $57.72 $49.14 8,326
2017-08-14 $57.99 $58.00 $57.87 $57.88 $49.28 1,429
2017-08-11 $58.10 $58.11 $58.10 $58.11 $49.47 908
2017-08-10 $58.14 $58.17 $58.13 $58.14 $49.50 15,813
2017-08-09 $58.16 $58.16 $58.03 $58.03 $49.41 4,047
2017-08-08 $57.85 $57.90 $57.83 $57.88 $49.28 1,722
2017-08-07 $57.75 $57.88 $57.75 $57.88 $49.28 2,847
2017-08-04 $57.65 $57.77 $57.65 $57.76 $49.18 1,118
2017-08-03 $57.73 $57.88 $57.73 $57.86 $49.26 6,994
2017-08-02 $57.62 $57.78 $57.62 $57.70 $49.13 12,891
2017-08-01 $57.69 $57.73 $57.64 $57.73 $49.15 86,443
2017-07-31 $57.76 $57.79 $57.70 $57.70 $49.09 757
2017-07-28 $57.75 $57.75 $57.71 $57.75 $49.13 1,200
2017-07-27 $57.53 $57.64 $57.53 $57.63 $49.03 4,132
2017-07-26 $57.45 $57.69 $57.45 $57.67 $49.07 5,559
2017-07-25 $57.50 $57.51 $57.45 $57.45 $48.88 3,199
2017-07-24 $57.67 $57.67 $57.67 $57.67 $49.07 771
2017-07-21 $57.72 $57.74 $57.72 $57.72 $49.11 758
2017-07-20 $57.86 $57.88 $57.60 $57.60 $49.01 11,444
2017-07-19 $57.71 $57.81 $57.71 $57.74 $49.13 3,431
2017-07-18 $57.65 $57.76 $57.65 $57.69 $49.08 1,139
2017-07-17 $57.50 $57.51 $57.45 $57.50 $48.92 6,648
2017-07-14 $57.41 $57.47 $57.41 $57.47 $48.90 1,042
2017-07-13 $57.40 $57.41 $57.35 $57.38 $48.82 2,830
2017-07-12 $57.50 $57.53 $57.39 $57.41 $48.84 23,806
2017-07-11 $57.10 $57.22 $57.02 $57.18 $48.65 12,787
2017-07-10 $57.20 $57.20 $57.08 $57.11 $48.59 20,417
2017-07-07 $57.12 $57.22 $57.07 $57.11 $48.59 8,918
2017-07-06 $57.27 $57.30 $57.25 $57.27 $48.73 4,321
2017-07-05 $57.45 $57.46 $57.42 $57.46 $48.89 2,002
2017-07-03 $57.46 $57.46 $57.34 $57.41 $48.84 767
2017-06-30 $57.75 $57.75 $57.68 $57.71 $48.96 1,055
2017-06-29 $57.77 $57.78 $57.69 $57.70 $48.95 2,348
2017-06-28 $57.84 $57.99 $57.84 $57.99 $49.19 1,456
2017-06-27 $58.07 $58.07 $58.05 $58.05 $49.24 393
2017-06-26 $58.17 $58.20 $58.17 $58.19 $49.36 1,160
2017-06-23 $58.05 $58.06 $58.05 $58.06 $49.25 613
2017-06-22 $57.88 $58.06 $57.86 $58.06 $49.25 4,971
2017-06-21 $57.87 $57.87 $57.85 $57.85 $49.08 468
2017-06-20 $57.75 $57.82 $57.75 $57.78 $49.01 1,301
2017-06-19 $57.80 $57.80 $57.70 $57.70 $48.95 2,034
2017-06-16 $57.77 $57.86 $57.77 $57.81 $49.04 2,844
2017-06-15 $57.75 $57.82 $57.73 $57.79 $49.02 3,189
2017-06-14 $58.11 $58.18 $57.94 $58.00 $49.20 20,481
2017-06-13 $57.81 $57.95 $57.81 $57.95 $49.16 3,547
2017-06-12 $58.00 $58.02 $57.91 $57.91 $49.12 20,394
2017-06-09 $58.10 $58.10 $58.01 $58.07 $49.26 2,344
2017-06-08 $58.13 $58.14 $58.00 $58.08 $49.27 11,301
2017-06-07 $58.22 $58.24 $58.13 $58.15 $49.33 4,082
2017-06-06 $58.37 $58.37 $58.31 $58.31 $49.47 1,119
2017-06-05 $58.19 $58.22 $58.19 $58.21 $49.38 818
2017-06-02 $58.28 $58.40 $58.25 $58.39 $49.53 10,337
2017-06-01 $58.05 $58.15 $58.03 $58.13 $49.31 16,362
2017-05-31 $59.89 $61.03 $58.12 $58.15 $49.29 65
2017-05-30 $58.09 $58.16 $58.09 $58.16 $49.30 1,538
2017-05-26 $57.99 $58.00 $57.94 $57.94 $49.12 2,490
2017-05-25 $57.90 $57.99 $57.88 $57.94 $49.12 13,342
2017-05-24 $57.92 $57.92 $57.90 $57.91 $49.09 1,407
2017-05-23 $58.09 $58.10 $57.90 $57.90 $49.08 34,054
2017-05-22 $57.99 $58.02 $57.97 $58.02 $49.18 16,323
2017-05-19 $58.08 $58.11 $58.08 $58.10 $49.25 106,929
2017-05-18 $57.90 $58.00 $57.86 $58.00 $49.17 775
2017-05-17 $57.82 $58.01 $57.82 $57.96 $49.13 4,825
2017-05-16 $57.49 $57.68 $57.49 $57.59 $48.82 2,153
2017-05-15 $57.73 $57.73 $57.54 $57.58 $48.81 5,790
2017-05-12 $57.66 $57.75 $57.66 $57.72 $48.93 1,954
2017-05-11 $57.51 $57.64 $57.51 $57.59 $48.82 2,920
2017-05-10 $57.56 $57.57 $57.41 $57.43 $48.68 1,847
2017-05-09 $57.43 $57.43 $57.38 $57.38 $48.64 3,898
2017-05-08 $57.58 $57.58 $57.41 $57.52 $48.76 4,368
2017-05-05 $60.49 $60.49 $55.96 $57.63 $48.85 58
2017-05-04 $57.66 $57.66 $57.58 $57.63 $48.85 4,490
2017-05-03 $57.92 $58.00 $57.89 $57.89 $49.07 1,566
2017-05-02 $58.00 $58.06 $57.96 $58.00 $49.17 6,466
2017-05-01 $58.10 $58.27 $57.96 $57.97 $49.14 2,479
2017-04-28 $58.25 $58.36 $58.25 $58.36 $49.34 1,556
2017-04-27 $58.24 $58.27 $58.23 $58.27 $49.27 714
2017-04-26 $58.22 $58.22 $58.16 $58.19 $49.20 3,029
2017-04-25 $58.18 $58.25 $58.12 $58.13 $49.15 3,717
2017-04-24 $58.19 $58.25 $58.19 $58.25 $49.25 3,180
2017-04-21 $58.27 $58.28 $58.22 $58.25 $49.25 1,490
2017-04-20 $58.30 $58.35 $58.23 $58.30 $49.29 3,906
2017-04-19 $58.40 $58.40 $58.32 $58.32 $49.31 631
2017-04-18 $58.45 $58.48 $58.44 $58.47 $49.44 2,026
2017-04-17 $58.45 $58.45 $58.23 $58.29 $49.29 5,220
2017-04-13 $58.48 $58.92 $58.48 $58.53 $49.49 1,201
2017-04-12 $58.29 $58.41 $58.24 $58.40 $49.38 51,250
2017-04-11 $58.11 $58.22 $58.11 $58.18 $49.19 50,522
2017-04-10 $58.16 $58.17 $58.04 $58.04 $49.07 1,907
2017-04-07 $58.28 $58.32 $58.05 $58.05 $49.08 4,125
2017-04-06 $58.29 $58.29 $58.17 $58.26 $49.26 7,839
2017-04-05 $58.12 $58.30 $58.12 $58.30 $49.29 8,016
2017-04-04 $58.20 $58.24 $58.12 $58.12 $49.14 4,911
2017-04-03 $58.26 $58.27 $58.20 $58.27 $49.27 7,900
2017-03-31 $58.07 $58.20 $58.07 $58.19 $49.06 1,286
2017-03-30 $58.16 $58.16 $58.03 $58.04 $48.93 5,446
2017-03-29 $58.18 $58.21 $58.18 $58.20 $49.07 908
2017-03-28 $58.37 $58.37 $58.04 $58.07 $48.96 2,731
2017-03-27 $58.38 $58.38 $58.25 $58.25 $49.11 33,401
2017-03-24 $57.94 $58.25 $57.94 $58.11 $48.99 6,796
2017-03-23 $58.02 $58.07 $57.94 $58.02 $48.91 2,424
2017-03-22 $57.98 $58.07 $57.98 $58.05 $48.94 13,028
2017-03-21 $57.94 $58.11 $57.77 $57.93 $48.84 9,217
2017-03-20 $57.77 $57.85 $57.77 $57.82 $48.75 1,625
2017-03-17 $57.68 $57.78 $57.68 $57.75 $48.68 3,601
2017-03-16 $57.74 $57.74 $57.65 $57.66 $48.61 3,332
2017-03-15 $57.34 $57.73 $57.33 $57.73 $48.67 3,559
2017-03-14 $57.23 $57.23 $57.20 $57.20 $48.22 1,102
2017-03-13 $57.34 $57.37 $57.21 $57.21 $48.23 2,263
2017-03-10 $57.34 $57.34 $57.29 $57.31 $48.31 4,318
2017-03-09 $57.31 $57.31 $57.20 $57.24 $48.25 4,556
2017-03-08 $57.45 $57.59 $57.39 $57.59 $48.55 6,616
2017-03-07 $57.66 $57.69 $57.64 $57.69 $48.63 1,660
2017-03-06 $57.84 $57.84 $57.72 $57.75 $48.69 17,652
2017-03-03 $57.64 $57.84 $57.60 $57.84 $48.76 3,774
2017-03-02 $58.01 $60.68 $56.85 $57.67 $48.62 118
2017-03-01 $57.89 $57.89 $57.77 $57.88 $48.80 991
2017-02-28 $58.24 $58.31 $58.23 $58.23 $49.09 2,697
2017-02-27 $58.42 $58.42 $58.23 $58.23 $49.09 3,141
2017-02-24 $58.31 $58.44 $58.31 $58.39 $49.23 10,744
2017-02-23 $58.25 $58.25 $58.19 $58.24 $49.10 7,535
2017-02-22 $58.11 $58.11 $57.91 $58.05 $48.94 3,050
2017-02-21 $57.98 $58.02 $57.96 $57.99 $48.89 4,341
2017-02-17 $57.99 $58.02 $57.98 $57.98 $48.88 7,443
2017-02-16 $57.96 $58.13 $57.90 $57.91 $48.82 10,344
2017-02-15 $57.76 $57.88 $57.73 $57.88 $48.80 7,974
2017-02-14 $58.05 $58.05 $57.68 $57.77 $48.70 26,667
2017-02-13 $58.08 $58.08 $57.88 $57.97 $48.87 11,908
2017-02-10 $58.01 $58.11 $57.96 $58.07 $48.96 11,268
2017-02-09 $58.06 $58.06 $57.95 $57.98 $48.88 15,811
2017-02-08 $58.15 $58.15 $58.02 $58.07 $48.96 7,832
2017-02-07 $57.98 $58.06 $57.93 $57.99 $48.89 3,396
2017-02-06 $57.96 $57.97 $57.81 $57.97 $48.87 10,984
2017-02-03 $57.97 $58.06 $57.72 $57.72 $48.66 7,298
2017-02-02 $58.04 $58.04 $57.80 $57.87 $48.78 4,943
2017-02-01 $57.83 $58.06 $57.80 $57.92 $48.83 6,623
2017-01-31 $57.96 $58.02 $57.94 $57.97 $48.87 24,714
2017-01-30 $57.83 $57.94 $57.83 $57.91 $48.83 5,047
2017-01-27 $57.92 $57.93 $57.87 $57.93 $48.84 4,546
2017-01-26 $57.73 $57.83 $57.68 $57.83 $48.75 4,529
2017-01-25 $57.72 $57.81 $57.66 $57.69 $48.64 10,430
2017-01-24 $57.98 $57.98 $57.85 $57.90 $48.81 12,189
2017-01-23 $57.86 $58.07 $57.86 $58.06 $48.94 16,191
2017-01-20 $57.80 $57.85 $57.72 $57.82 $48.74 4,454
2017-01-19 $57.74 $57.85 $57.59 $57.84 $48.76 4,211
2017-01-18 $58.01 $58.16 $57.80 $57.81 $48.74 8,668
2017-01-17 $58.17 $58.24 $58.02 $58.10 $48.98 5,331
2017-01-13 $57.93 $57.95 $57.79 $57.90 $48.82 4,474
2017-01-12 $58.23 $58.24 $58.01 $58.01 $48.91 6,202
2017-01-11 $58.00 $58.20 $57.89 $57.95 $48.86 8,335
2017-01-10 $57.90 $57.91 $57.78 $57.82 $48.75 33,948
2017-01-09 $57.76 $57.82 $57.71 $57.82 $48.75 8,924
2017-01-06 $57.69 $57.77 $57.65 $57.67 $48.62 4,856
2017-01-05 $57.64 $57.91 $57.64 $57.84 $48.76 8,409
2017-01-04 $57.59 $57.62 $57.53 $57.62 $48.58 14,216
2017-01-03 $57.65 $60.06 $57.38 $57.60 $48.56 17,766
2016-12-30 $57.31 $57.80 $57.31 $57.44 $48.43 6,451
2016-12-29 $57.29 $57.31 $57.23 $57.26 $48.27 16,591
2016-12-28 $57.12 $57.25 $57.12 $57.20 $48.22 8,104
2016-12-27 $57.08 $57.17 $57.05 $57.17 $48.14 9,225
2016-12-23 $57.15 $57.55 $57.15 $57.34 $48.28 29,911
2016-12-22 $56.85 $57.14 $56.85 $57.07 $48.06 22,883
2016-12-21 $56.97 $56.97 $56.82 $56.84 $47.86 8,142
2016-12-20 $56.55 $56.77 $56.55 $56.76 $47.80 19,873
2016-12-19 $56.54 $56.70 $56.54 $56.69 $47.74 10,323
2016-12-16 $56.45 $56.56 $56.33 $56.41 $47.50 11,752
2016-12-15 $56.67 $56.71 $56.50 $56.50 $47.58 33,245
2016-12-14 $57.43 $57.44 $56.84 $56.84 $47.86 11,627
2016-12-13 $57.34 $57.36 $57.27 $57.35 $48.29 20,629
2016-12-12 $57.35 $57.37 $57.28 $57.37 $48.30 6,378
2016-12-09 $57.53 $57.53 $57.29 $57.29 $48.24 2,218
2016-12-08 $57.60 $57.62 $57.52 $57.62 $48.52 8,480
2016-12-07 $57.68 $57.75 $57.68 $57.74 $48.62 2,250
2016-12-06 $57.54 $57.64 $57.54 $57.61 $48.51 13,777
2016-12-05 $57.46 $57.72 $57.41 $57.57 $48.47 4,363
2016-12-02 $57.60 $57.71 $57.39 $57.39 $48.33 5,839
2016-12-01 $57.24 $57.53 $57.24 $57.52 $48.43 2,770
2016-11-30 $57.53 $57.84 $57.53 $57.78 $48.55 5,801
2016-11-29 $57.44 $57.70 $57.39 $57.70 $48.48 10,543
2016-11-28 $57.70 $57.74 $57.64 $57.64 $48.44 1,425
2016-11-25 $57.73 $57.73 $57.49 $57.49 $48.31 2,648
2016-11-23 $57.55 $57.64 $57.43 $57.63 $48.43 5,458
2016-11-22 $57.78 $57.85 $57.75 $57.81 $48.58 9,341
2016-11-21 $57.76 $57.81 $57.69 $57.77 $48.54 11,701
2016-11-18 $57.84 $57.84 $57.62 $57.68 $48.46 2,072
2016-11-17 $58.02 $58.02 $57.72 $57.72 $48.50 5,087
2016-11-16 $57.62 $57.84 $57.60 $57.81 $48.58 8,709
2016-11-15 $57.87 $57.87 $57.72 $57.72 $48.50 3,959
2016-11-14 $58.09 $58.09 $57.70 $57.70 $48.48 3,623
2016-11-11 $58.28 $58.32 $58.13 $58.20 $48.90 23,824
2016-11-10 $58.42 $58.60 $58.30 $58.32 $49.01 4,731
2016-11-09 $58.95 $58.95 $58.48 $58.52 $49.17 4,577
2016-11-08 $58.90 $58.90 $58.84 $58.85 $49.45 1,803
2016-11-07 $58.91 $59.01 $58.91 $58.98 $49.56 4,112
2016-11-04 $58.87 $58.99 $58.87 $58.96 $49.54 11,665
2016-11-03 $58.90 $58.90 $58.86 $58.86 $49.46 1,873
2016-11-02 $59.00 $59.03 $58.98 $59.03 $49.60 1,641
2016-11-01 $58.90 $59.05 $58.90 $58.97 $49.55 3,677
2016-10-31 $58.94 $59.00 $58.94 $59.00 $49.58 6,206
2016-10-28 $58.77 $58.89 $58.77 $58.83 $49.43 5,064
2016-10-27 $58.96 $58.96 $58.81 $58.81 $49.42 3,257
2016-10-26 $58.99 $59.13 $58.99 $59.13 $49.69 1,701
2016-10-25 $59.16 $59.18 $59.08 $59.17 $49.72 3,236
2016-10-24 $59.10 $59.10 $58.97 $58.99 $49.57 997
2016-10-21 $59.16 $59.19 $59.12 $59.12 $49.68 2,588
2016-10-20 $59.17 $59.17 $59.13 $59.13 $49.69 413
2016-10-19 $59.08 $59.18 $59.08 $59.09 $49.65 1,927
2016-10-18 $58.99 $59.06 $58.99 $59.06 $49.63 2,666
2016-10-17 $58.98 $59.05 $58.98 $59.00 $49.58 34,674
2016-10-14 $58.87 $58.88 $58.77 $58.77 $49.38 4,976
2016-10-13 $58.81 $58.88 $58.77 $58.77 $49.38 1,598
2016-10-12 $58.69 $58.77 $58.66 $58.77 $49.38 7,720
2016-10-11 $58.77 $58.88 $58.73 $58.77 $49.38 11,094
2016-10-10 $58.97 $58.97 $58.79 $58.82 $49.43 2,779
2016-10-07 $58.92 $58.93 $58.81 $58.88 $49.48 8,869
2016-10-06 $58.91 $58.96 $58.90 $58.90 $49.49 429
2016-10-05 $58.96 $59.00 $58.79 $58.84 $49.44 1,865
2016-10-04 $59.31 $59.31 $59.03 $59.03 $49.60 4,117
2016-10-03 $59.42 $59.42 $59.28 $59.30 $49.82 478,811
2016-09-30 $59.39 $59.39 $59.23 $59.35 $49.87 165,162
2016-09-29 $59.46 $59.46 $59.46 $59.46 $49.96 163
2016-09-28 $59.46 $59.46 $59.46 $59.46 $49.96 193
2016-09-27 $59.29 $59.29 $59.29 $59.29 $49.82 773
2016-09-26 $59.34 $59.35 $59.26 $59.26 $49.79 1,962
2016-09-23 $59.12 $59.26 $59.12 $59.26 $49.80 2,895
2016-09-22 $58.95 $59.04 $58.90 $59.01 $49.59 2,859
2016-09-21 $58.42 $58.74 $58.42 $58.73 $49.35 12,271
2016-09-20 $58.58 $58.59 $58.45 $58.45 $49.11 1,711
2016-09-19 $58.56 $58.56 $58.56 $58.56 $49.21 88
2016-09-16 $58.57 $58.57 $58.56 $58.56 $49.21 396
2016-09-15 $58.37 $58.45 $58.36 $58.45 $49.11 3,865
2016-09-14 $58.45 $58.45 $58.45 $58.45 $49.11 1,052
2016-09-13 $58.61 $58.61 $58.31 $58.32 $49.01 4,436
2016-09-12 $58.56 $58.56 $58.56 $58.56 $49.21 379
2016-09-09 $58.72 $58.72 $58.67 $58.67 $49.30 862
2016-09-08 $59.29 $59.29 $59.29 $59.29 $49.82 446
2016-09-07 $59.33 $59.33 $59.28 $59.32 $49.84 2,850
2016-09-06 $58.86 $59.25 $58.86 $59.25 $49.79 2,640
2016-09-02 $58.86 $58.87 $58.84 $58.84 $49.44 144,562
2016-09-01 $58.94 $58.96 $58.94 $58.96 $49.54 846
2016-08-31 $59.10 $59.20 $59.10 $59.16 $49.53 5,020
2016-08-30 $59.17 $59.17 $59.11 $59.12 $49.50 1,470
2016-08-29 $59.01 $59.15 $59.01 $59.14 $49.51 1,447
2016-08-26 $59.28 $59.46 $58.85 $58.85 $49.28 8,744
2016-08-25 $59.17 $59.20 $59.08 $59.18 $49.55 26,303
2016-08-24 $59.26 $59.38 $59.22 $59.22 $49.58 5,393
2016-08-23 $59.29 $59.34 $59.21 $59.32 $49.67 2,946
2016-08-22 $59.18 $59.26 $59.18 $59.20 $49.57 8,361
2016-08-19 $59.05 $59.09 $59.05 $59.05 $49.44 643
2016-08-18 $59.03 $59.23 $59.03 $59.22 $49.58 2,031
2016-08-17 $58.95 $59.10 $58.92 $59.10 $49.48 8,543
2016-08-16 $58.87 $58.93 $58.81 $58.86 $49.28 1,939
2016-08-15 $59.14 $59.17 $59.04 $59.06 $49.45 2,705
2016-08-12 $59.27 $59.27 $59.17 $59.19 $49.56 1,111
2016-08-11 $59.06 $59.06 $59.00 $59.00 $49.40 1,761
2016-08-10 $59.15 $59.15 $59.15 $59.15 $49.53 91
2016-08-09 $59.00 $59.15 $59.00 $59.15 $49.53 10,479
2016-08-08 $58.95 $59.04 $58.88 $59.04 $49.43 1,669
2016-08-05 $59.06 $59.06 $58.96 $58.96 $49.36 3,052
2016-08-04 $59.09 $59.24 $59.09 $59.13 $49.51 6,066
2016-08-03 $58.76 $58.89 $58.66 $58.89 $49.31 7,719
2016-08-02 $58.75 $58.82 $58.72 $58.74 $49.19 8,789
2016-08-01 $59.13 $59.13 $59.02 $59.05 $49.44 31,728
2016-07-29 $59.46 $59.59 $59.46 $59.55 $49.69 4,320
2016-07-28 $59.23 $59.44 $59.22 $59.44 $49.59 5,021
2016-07-27 $59.13 $59.31 $59.01 $59.31 $49.48 7,329
2016-07-26 $59.00 $59.06 $58.96 $59.05 $49.27 3,320
2016-07-25 $59.09 $59.09 $58.98 $58.98 $49.21 2,482
2016-07-22 $58.92 $59.09 $58.92 $59.06 $49.28 51,557
2016-07-21 $59.03 $59.18 $59.03 $59.18 $49.38 26,087
2016-07-20 $59.08 $59.10 $58.97 $59.10 $49.31 1,017
2016-07-19 $59.30 $59.30 $59.17 $59.23 $49.42 5,589
2016-07-18 $59.19 $59.22 $59.17 $59.22 $49.41 3,471
2016-07-15 $59.23 $59.24 $59.12 $59.22 $49.41 107,921
2016-07-14 $59.38 $59.41 $59.30 $59.37 $49.54 9,046
2016-07-13 $59.50 $59.59 $59.49 $59.56 $49.69 2,994
2016-07-12 $59.47 $59.49 $59.32 $59.34 $49.51 7,324
2016-07-11 $59.68 $59.70 $59.63 $59.63 $49.75 3,692
2016-07-08 $59.67 $59.89 $59.67 $59.89 $49.97 29,245
2016-07-07 $59.81 $59.84 $59.77 $59.77 $49.86 3,530
2016-07-06 $59.76 $59.85 $59.74 $59.85 $49.93 4,064
2016-07-05 $59.65 $59.76 $59.65 $59.72 $49.82 2,595
2016-07-01 $59.47 $59.58 $59.39 $59.53 $49.67 6,089
2016-06-30 $59.09 $59.13 $59.07 $59.09 $49.30 1,290
2016-06-29 $59.08 $59.09 $58.90 $58.90 $49.14 3,485
2016-06-28 $58.88 $59.03 $58.88 $59.02 $49.24 9,733
2016-06-27 $58.83 $59.75 $57.98 $58.80 $49.06 61,523
2016-06-24 $58.99 $58.99 $58.51 $58.55 $48.85 4,170
2016-06-23 $59.90 $59.90 $58.22 $58.27 $48.62 4,628
2016-06-22 $58.06 $58.21 $58.02 $58.21 $48.57 2,596
2016-06-21 $58.13 $58.17 $58.09 $58.09 $48.47 1,529
2016-06-20 $58.22 $58.22 $58.22 $58.22 $48.57 871
2016-06-17 $58.47 $58.50 $58.35 $58.38 $48.71 26,090
2016-06-16 $58.72 $58.76 $58.55 $58.55 $48.85 2,286
2016-06-15 $58.40 $58.72 $58.40 $58.67 $48.95 3,537
2016-06-14 $58.53 $58.65 $58.39 $58.39 $48.72 7,041
2016-06-13 $58.70 $58.70 $58.56 $58.56 $48.86 1,714
2016-06-10 $58.58 $58.67 $58.58 $58.66 $48.94 1,527
2016-06-09 $58.71 $58.71 $58.63 $58.65 $48.93 23,798
2016-06-08 $58.59 $58.65 $58.55 $58.63 $48.92 26,940
2016-06-07 $58.45 $58.45 $58.40 $58.40 $48.73 3,419
2016-06-06 $58.21 $58.33 $58.10 $58.28 $48.62 7,378
2016-06-03 $58.27 $58.30 $58.27 $58.27 $48.62 1,191
2016-06-02 $57.87 $57.96 $57.87 $57.96 $48.36 19,209
2016-06-01 $57.67 $57.78 $57.67 $57.70 $48.14 1,370
2016-05-31 $57.77 $57.77 $57.66 $57.75 $48.18 3,813
2016-05-27 $57.86 $57.91 $57.81 $57.81 $48.23 2,079
2016-05-26 $57.91 $57.95 $57.91 $57.95 $48.35 3,511
2016-05-25 $57.71 $57.75 $57.70 $57.72 $48.16 2,737
2016-05-24 $57.59 $57.59 $57.59 $57.59 $48.05 251
2016-05-23 $57.66 $57.77 $57.66 $57.76 $48.19 4,120
2016-05-20 $57.69 $57.84 $57.69 $57.82 $48.24 9,707
2016-05-19 $57.82 $57.85 $57.71 $57.85 $48.27 3,450
2016-05-18 $58.13 $58.13 $58.03 $58.04 $48.42 1,299
2016-05-17 $58.42 $58.44 $58.40 $58.44 $48.75 2,251
2016-05-16 $58.31 $58.35 $58.23 $58.23 $48.58 5,798
2016-05-13 $58.19 $58.28 $58.19 $58.27 $48.62 1,789
2016-05-12 $58.10 $58.12 $58.08 $58.10 $48.47 2,118
2016-05-11 $58.27 $58.27 $58.27 $58.27 $48.62 436
2016-05-10 $58.12 $58.25 $58.12 $58.22 $48.57 2,338
2016-05-09 $58.00 $58.00 $58.00 $58.00 $48.39 177
2016-05-06 $58.09 $58.14 $57.98 $58.03 $48.42 1,577
2016-05-05 $58.03 $58.23 $58.01 $58.23 $48.59 4,681
2016-05-04 $58.00 $58.00 $57.98 $57.98 $48.37 891
2016-05-03 $58.62 $58.62 $57.98 $58.01 $48.40 1,343
2016-05-02 $57.91 $57.91 $57.84 $57.89 $48.30 3,896
2016-04-29 $57.94 $58.24 $57.94 $58.18 $48.54 11,983
2016-04-28 $57.82 $58.15 $57.82 $58.15 $48.52 7,058
2016-04-27 $57.67 $57.79 $57.65 $57.79 $48.22 1,275
2016-04-26 $57.48 $57.50 $57.45 $57.50 $47.97 2,315
2016-04-25 $57.55 $57.65 $57.51 $57.51 $47.98 6,189
2016-04-22 $57.64 $57.65 $57.58 $57.58 $48.04 1,152
2016-04-21 $57.62 $57.67 $57.56 $57.64 $48.09 10,848
2016-04-20 $58.00 $58.06 $58.00 $58.05 $48.43 2,109
2016-04-19 $57.94 $57.94 $57.94 $57.94 $48.34 132
2016-04-18 $57.70 $57.82 $57.70 $57.81 $48.23 2,183
2016-04-15 $57.61 $57.86 $57.61 $57.86 $48.28 908
2016-04-14 $57.64 $57.72 $57.64 $57.69 $48.13 3,689
2016-04-13 $57.64 $57.80 $57.64 $57.80 $48.22 985
2016-04-12 $57.75 $57.75 $57.71 $57.73 $48.17 1,295
2016-04-11 $58.03 $58.08 $57.97 $57.97 $48.37 1,488
2016-04-08 $58.09 $58.13 $58.09 $58.13 $48.50 1,557
2016-04-07 $58.23 $58.25 $58.20 $58.21 $48.57 3,989
2016-04-06 $58.07 $58.07 $58.07 $58.07 $48.45 193
2016-04-05 $58.18 $58.18 $58.07 $58.07 $48.45 26,398
2016-04-04 $58.18 $58.18 $58.09 $58.09 $48.47 1,366
2016-04-01 $58.10 $58.13 $57.90 $58.12 $48.49 2,423
2016-03-31 $58.01 $58.06 $57.90 $58.02 $48.41 8,641
2016-03-30 $57.81 $57.98 $57.77 $57.98 $48.37 20,954
2016-03-29 $57.42 $57.87 $57.41 $57.87 $48.28 27,056
2016-03-28 $57.22 $57.32 $57.22 $57.25 $47.77 19,944
2016-03-24 $57.40 $57.41 $57.15 $57.16 $47.69 25,241
2016-03-23 $57.41 $57.42 $57.41 $57.42 $47.91 576
2016-03-22 $57.46 $57.46 $57.24 $57.24 $47.76 19,974
2016-03-21 $57.34 $57.54 $57.26 $57.43 $47.91 47,394
2016-03-18 $57.51 $57.53 $57.43 $57.43 $47.92 8,096
2016-03-17 $57.12 $57.30 $57.12 $57.28 $47.79 2,725
2016-03-16 $56.61 $56.82 $56.61 $56.82 $47.41 1,827
2016-03-15 $56.67 $56.67 $56.67 $56.67 $47.28 278
2016-03-14 $56.59 $56.59 $56.59 $56.59 $47.22 250
2016-03-11 $56.45 $56.55 $56.44 $56.55 $47.18 2,690
2016-03-10 $56.77 $56.77 $56.60 $56.60 $47.22 995
2016-03-09 $56.81 $56.82 $56.81 $56.82 $47.41 111,476
2016-03-08 $56.91 $56.93 $56.85 $56.93 $47.50 1,798
2016-03-07 $56.88 $56.88 $56.66 $56.73 $47.33 1,137
2016-03-04 $57.03 $57.04 $56.76 $56.89 $47.47 5,576
2016-03-03 $56.99 $57.14 $56.99 $57.06 $47.61 191,298
2016-03-02 $56.70 $56.89 $56.70 $56.89 $47.47 2,489
2016-03-01 $56.70 $56.70 $56.70 $56.70 $47.31 493
2016-02-29 $56.92 $56.92 $56.92 $56.92 $47.49 416
2016-02-26 $56.80 $56.82 $56.79 $56.82 $47.41 941
2016-02-25 $56.91 $56.97 $56.90 $56.97 $47.53 27,703
2016-02-24 $56.67 $56.86 $56.61 $56.63 $47.25 6,134
2016-02-23 $56.25 $56.62 $56.25 $56.62 $47.24 16,037
2016-02-22 $56.37 $56.44 $56.37 $56.44 $47.09 4,862
2016-02-19 $56.36 $56.37 $56.19 $56.24 $46.92 13,175
2016-02-18 $56.27 $56.27 $56.18 $56.18 $46.88 1,589
2016-02-17 $56.14 $56.26 $56.00 $56.07 $46.78 9,096
2016-02-16 $56.29 $56.29 $56.10 $56.10 $46.81 4,649
2016-02-12 $56.58 $56.58 $56.39 $56.45 $47.10 3,364
2016-02-11 $56.74 $56.74 $56.47 $56.60 $47.22 4,058
2016-02-10 $56.45 $56.48 $56.45 $56.48 $47.12 73,890
2016-02-09 $56.24 $56.26 $56.19 $56.25 $46.93 7,655
2016-02-08 $56.40 $56.49 $56.35 $56.36 $47.02 6,024
2016-02-05 $56.42 $56.42 $56.31 $56.36 $47.02 9,230
2016-02-04 $56.46 $56.52 $56.41 $56.45 $47.10 5,950
2016-02-03 $56.51 $56.57 $56.51 $56.54 $47.17 2,460
2016-02-02 $56.40 $56.44 $56.32 $56.43 $47.08 9,350
2016-02-01 $56.17 $56.18 $56.14 $56.14 $46.84 105,633
2016-01-29 $55.91 $55.91 $55.91 $55.91 $46.64 55
2016-01-28 $55.91 $55.91 $55.91 $55.91 $46.64 24
2016-01-27 $55.70 $55.93 $55.64 $55.91 $46.64 990
2016-01-26 $55.68 $55.82 $55.68 $55.82 $46.57 5,564
2016-01-25 $55.70 $55.70 $55.64 $55.64 $46.42 485
2016-01-22 $55.45 $55.57 $55.45 $55.57 $46.36 2,206
2016-01-21 $55.67 $55.77 $55.49 $55.50 $46.31 79,371
2016-01-20 $55.77 $55.83 $55.67 $55.67 $46.45 2,607
2016-01-19 $55.62 $55.76 $55.59 $55.72 $46.49 4,313
2016-01-15 $55.84 $55.84 $55.67 $55.69 $46.46 52,236
2016-01-14 $55.69 $55.69 $55.61 $55.68 $46.46 1,619
2016-01-13 $55.71 $55.85 $55.71 $55.85 $46.60 729
2016-01-12 $55.48 $55.66 $55.48 $55.60 $46.39 2,260
2016-01-11 $55.54 $55.63 $55.44 $55.44 $46.25 1,643
2016-01-08 $55.64 $55.68 $55.64 $55.68 $46.46 814
2016-01-07 $55.64 $55.72 $55.64 $55.68 $46.46 6,670
2016-01-06 $55.65 $55.73 $55.65 $55.72 $46.49 2,589
2016-01-05 $55.50 $55.59 $55.49 $55.58 $46.37 5,162
2016-01-04 $55.63 $55.73 $55.54 $55.55 $46.35 44,354
2015-12-31 $55.34 $55.41 $55.04 $55.25 $46.09 4,514
2015-12-30 $55.22 $55.35 $55.22 $55.31 $46.15 3,607
2015-12-29 $55.42 $55.42 $55.26 $55.26 $46.11 2,646
2015-12-28 $55.45 $55.56 $55.45 $55.46 $46.27 3,672
2015-12-24 $55.37 $55.46 $55.37 $55.46 $46.27 950
2015-12-23 $55.39 $55.40 $55.33 $55.33 $46.16 1,895
2015-12-22 $55.32 $55.34 $55.27 $55.31 $46.15 14,842
2015-12-21 $55.48 $55.48 $55.37 $55.37 $46.19 1,360
2015-12-18 $55.36 $55.53 $55.35 $55.49 $46.30 10,356
2015-12-17 $55.26 $55.30 $55.20 $55.29 $46.13 5,044
2015-12-16 $55.19 $55.47 $55.09 $55.10 $45.97 5,854
2015-12-15 $55.34 $55.34 $55.27 $55.30 $46.14 118,380
2015-12-14 $55.57 $55.57 $55.30 $55.31 $46.15 917
2015-12-11 $55.75 $55.75 $55.75 $55.75 $46.52 580
2015-12-10 $55.59 $55.59 $55.49 $55.54 $46.34 1,584
2015-12-09 $55.66 $55.66 $55.66 $55.66 $46.44 277
2015-12-08 $55.84 $55.86 $55.75 $55.86 $46.61 1,874
2015-12-07 $55.76 $55.86 $55.76 $55.86 $46.61 1,209
2015-12-04 $55.81 $55.82 $55.70 $55.79 $46.55 3,779
2015-12-03 $55.90 $55.90 $55.57 $55.60 $46.38 1,585
2015-12-02 $56.06 $56.08 $55.98 $56.07 $46.79 9,112
2015-12-01 $56.21 $56.24 $56.21 $56.21 $46.89 26,432
2015-11-30 $56.00 $56.05 $55.96 $55.99 $46.71 11,684
2015-11-27 $56.00 $56.00 $55.96 $55.96 $46.69 839
2015-11-25 $55.99 $56.03 $55.93 $56.03 $46.75 12,053
2015-11-24 $56.05 $56.05 $55.99 $56.03 $46.75 31,638
2015-11-23 $55.84 $55.98 $55.83 $55.98 $46.71 19,176
2015-11-20 $55.85 $55.90 $55.82 $55.87 $46.61 92,749
2015-11-19 $55.74 $55.82 $55.74 $55.78 $46.54 172,761
2015-11-18 $55.47 $55.47 $55.47 $55.47 $46.28 500
2015-11-17 $55.51 $55.57 $55.51 $55.57 $46.36 11,012
2015-11-16 $55.51 $55.51 $55.47 $55.49 $46.30 1,467
2015-11-13 $55.48 $55.48 $55.46 $55.47 $46.28 676
2015-11-12 $55.38 $55.47 $55.36 $55.39 $46.21 3,045
2015-11-11 $55.51 $55.51 $55.51 $55.51 $46.31 79
2015-11-10 $55.53 $55.57 $55.47 $55.51 $46.31 4,623
2015-11-09 $55.37 $55.47 $55.37 $55.46 $46.27 7,172
2015-11-06 $55.40 $55.49 $55.38 $55.42 $46.24 25,930
2015-11-05 $55.66 $55.66 $55.61 $55.63 $46.42 1,444
2015-11-04 $56.02 $56.02 $55.75 $55.84 $46.59 3,078
2015-11-03 $55.99 $55.99 $55.99 $55.99 $46.71 163
2015-11-02 $55.91 $55.99 $55.91 $55.99 $46.71 16,855
2015-10-30 $55.99 $56.05 $55.97 $56.03 $46.75 9,204
2015-10-29 $55.99 $55.99 $55.85 $55.85 $46.60 166,974
2015-10-28 $56.34 $56.34 $56.34 $56.34 $47.01 61
2015-10-27 $56.34 $56.34 $56.34 $56.34 $47.01 375
2015-10-26 $56.27 $56.31 $56.27 $56.27 $46.95 2,509
2015-10-23 $56.24 $56.24 $56.19 $56.20 $46.89 1,437
2015-10-22 $56.15 $56.34 $56.14 $56.34 $47.00 1,513
2015-10-21 $56.14 $56.22 $56.13 $56.16 $46.86 2,882
2015-10-20 $56.00 $56.06 $56.00 $56.06 $46.77 2,585
2015-10-19 $56.07 $56.10 $56.07 $56.09 $46.80 757
2015-10-16 $56.24 $56.26 $56.20 $56.25 $46.93 8,977
2015-10-15 $56.48 $56.48 $56.37 $56.37 $47.03 2,476
2015-10-14 $56.34 $56.43 $56.34 $56.43 $47.08 1,735
2015-10-13 $56.23 $56.29 $56.23 $56.29 $46.96 1,606
2015-10-12 $56.25 $56.30 $56.25 $56.30 $46.97 2,602
2015-10-09 $56.27 $56.27 $56.19 $56.19 $46.88 4,828
2015-10-08 $56.38 $56.38 $56.29 $56.29 $46.97 4,532
2015-10-07 $56.34 $56.44 $56.33 $56.44 $47.09 10,980
2015-10-06 $56.22 $56.42 $56.22 $56.42 $47.07 1,679
2015-10-05 $56.42 $56.42 $56.25 $56.27 $46.95 857
2015-10-02 $56.50 $56.50 $56.43 $56.43 $47.08 1,888
2015-10-01 $56.14 $56.16 $56.11 $56.11 $46.82 1,546
2015-09-30 $55.80 $55.80 $55.76 $55.76 $46.52 281
2015-09-29 $55.76 $55.87 $55.76 $55.77 $46.53 1,101
2015-09-28 $55.62 $55.73 $55.62 $55.72 $46.49 27,568
2015-09-25 $55.69 $55.69 $55.59 $55.59 $46.38 868
2015-09-24 $56.11 $56.11 $55.98 $56.01 $46.73 876
2015-09-23 $55.93 $56.03 $55.91 $55.91 $46.65 5,297
2015-09-22 $55.81 $55.97 $55.81 $55.94 $46.67 2,073
2015-09-21 $55.79 $55.80 $55.79 $55.80 $46.55 445
2015-09-18 $55.99 $55.99 $55.93 $55.93 $46.66 587
2015-09-17 $55.53 $55.98 $55.43 $55.98 $46.71 1,129
2015-09-16 $55.62 $55.68 $55.62 $55.68 $46.46 433
2015-09-15 $55.77 $55.77 $55.59 $55.60 $46.39 620
2015-09-14 $55.97 $55.97 $55.97 $55.97 $46.70 293
2015-09-11 $56.08 $56.08 $56.01 $56.06 $46.78 771
2015-09-10 $55.85 $55.85 $55.85 $55.85 $46.60 221
2015-09-09 $55.67 $55.89 $55.67 $55.89 $46.63 1,519
2015-09-08 $55.76 $55.88 $55.76 $55.77 $46.53 2,646

PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ) News Headlines

Recent PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ) News
Similar Companies to PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ) 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.