PIMCO 13 YEAR U.S. TREASURY INDEX EXCHANGETRADED FUND (TUZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.79 ($0.00) 0.00%
PIMCO 13 YEAR U.S. TREASURY INDEX EXCHANGETRADED FUND - Daily Information
Click for more stock information on PIMCO 13 YEAR U.S. TREASURY INDEX EXCHANGETRADED FUND.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $50.77 |
Previous Close | $50.79 |
High | $50.82 |
Low | $50.77 |
Adjusted Open | $50.77 |
Previous Adjusted Close | $50.79 |
Adjusted High | $50.82 |
Adjusted Low | $50.77 |
About PIMCO 13 YEAR U.S. TREASURY INDEX EXCHANGETRADED FUND (TUZ)
DELISTED - The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities ("Component Securities") of The BofA Merrill Lynch 1-3 Year US 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 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 average portfolio duration of this Fund will closely correspond to the portfolio duration of the securities comprising its Underlying Index, as calculated by PIMCO, which as of September 30, 2014 was 1.92 years. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates.The Underlying Index is an unmanaged index comprised of U.S. dollar denominated sovereign debt securities publicly issued by the U.S. Treasury having a maturity of at least 1 year and less than 3 years. As of September 30, 2014, there were 94 issues in the Underlying Index. The securities in the Underlying Index have a minimum $1 billion of outstanding face value, have one to three years remaining to maturity, are fixed-rate and are non-convertible. Bills, inflation-indexed debt and strips are excluded from the Underlying Index; however, original issue zero coupon bonds are included in the Underlying Index and the amounts outstanding of qualifying coupon securities are not reduced by any portions that have been stripped. The Underlying Index is capitalization-weighted and the composition of Component Securities is updated monthly. It is not possible to invest directly in the Underlying Index. 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. 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 interest rates.
Invest in PIMCO 13 YEAR U.S. TREASURY INDEX EXCHANGETRADED FUND (TUZ)
Historical Stock Data for PIMCO 13 YEAR U.S. TREASURY INDEX EXCHANGETRADED FUND (TUZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-12-11 | $50.77 | $50.82 | $50.77 | $50.79 | $50.79 | 5,598 |
2019-12-10 | $50.78 | $50.82 | $50.76 | $50.79 | $50.79 | 9,440 |
2019-12-09 | $50.79 | $50.83 | $50.78 | $50.78 | $50.78 | 12,297 |
2019-12-06 | $50.77 | $50.81 | $50.76 | $50.81 | $50.81 | 5,773 |
2019-12-05 | $50.79 | $50.83 | $50.79 | $50.81 | $50.81 | 2,602 |
2019-12-04 | $50.81 | $50.87 | $50.81 | $50.84 | $50.84 | 22,945 |
2019-12-03 | $50.83 | $50.88 | $50.83 | $50.85 | $50.85 | 4,882 |
2019-12-02 | $50.80 | $50.81 | $50.77 | $50.80 | $50.80 | 14,179 |
2019-11-29 | $50.91 | $50.91 | $50.85 | $50.91 | $50.82 | 5,631 |
2019-11-27 | $50.90 | $50.90 | $50.87 | $50.88 | $50.79 | 1,096 |
2019-11-26 | $50.90 | $50.92 | $50.90 | $50.92 | $50.82 | 1,759 |
2019-11-25 | $50.90 | $50.92 | $50.87 | $50.89 | $50.80 | 4,504 |
2019-11-22 | $50.90 | $50.90 | $50.87 | $50.88 | $50.79 | 27,383 |
2019-11-21 | $50.91 | $50.94 | $50.89 | $50.91 | $50.81 | 1,126 |
2019-11-20 | $50.94 | $50.94 | $50.91 | $50.92 | $50.82 | 705 |
2019-11-19 | $50.88 | $50.90 | $50.86 | $50.90 | $50.80 | 4,463 |
2019-11-18 | $50.90 | $50.91 | $50.89 | $50.90 | $50.80 | 3,820 |
2019-11-15 | $50.85 | $50.88 | $50.85 | $50.88 | $50.79 | 1,192 |
2019-11-14 | $50.86 | $50.92 | $50.86 | $50.90 | $50.81 | 6,762 |
2019-11-13 | $50.86 | $50.86 | $50.85 | $50.85 | $50.76 | 262 |
2019-11-12 | $50.84 | $50.84 | $50.80 | $50.82 | $50.73 | 3,035 |
2019-11-11 | $50.84 | $50.84 | $50.76 | $50.79 | $50.70 | 2,428 |
2019-11-08 | $50.81 | $50.82 | $50.79 | $50.82 | $50.73 | 5,592 |
2019-11-07 | $50.81 | $50.81 | $50.76 | $50.79 | $50.70 | 10,719 |
2019-11-06 | $50.83 | $50.87 | $50.83 | $50.85 | $50.76 | 5,899 |
2019-11-05 | $50.82 | $50.88 | $50.81 | $50.83 | $50.74 | 6,066 |
2019-11-04 | $50.87 | $50.87 | $50.86 | $50.87 | $50.78 | 1,836 |
2019-11-01 | $50.90 | $50.90 | $50.87 | $50.89 | $50.80 | 2,103 |
2019-10-31 | $50.98 | $51.01 | $50.98 | $51.01 | $50.83 | 1,063 |
2019-10-30 | $50.89 | $50.94 | $50.89 | $50.94 | $50.76 | 1,410 |
2019-10-29 | $50.87 | $50.91 | $50.87 | $50.90 | $50.72 | 4,001 |
2019-10-28 | $50.85 | $50.90 | $50.85 | $50.88 | $50.71 | 5,421 |
2019-10-25 | $50.92 | $50.92 | $50.89 | $50.90 | $50.73 | 1,423 |
2019-10-24 | $50.94 | $50.95 | $50.94 | $50.95 | $50.77 | 2,490 |
2019-10-23 | $50.97 | $50.97 | $50.92 | $50.92 | $50.75 | 7,307 |
2019-10-22 | $50.95 | $50.95 | $50.94 | $50.94 | $50.77 | 794 |
2019-10-21 | $50.92 | $50.92 | $50.92 | $50.92 | $50.75 | 29 |
2019-10-18 | $50.96 | $50.96 | $50.95 | $50.96 | $50.78 | 663 |
2019-10-17 | $50.95 | $50.95 | $50.95 | $50.95 | $50.77 | 5,600 |
2019-10-16 | $50.90 | $50.94 | $50.90 | $50.94 | $50.77 | 8,053 |
2019-10-15 | $50.90 | $50.92 | $50.89 | $50.90 | $50.72 | 1,329 |
2019-10-14 | $50.93 | $50.99 | $50.85 | $50.97 | $50.79 | 1,557 |
2019-10-11 | $50.88 | $50.88 | $50.88 | $50.88 | $50.71 | 570 |
2019-10-10 | $51.04 | $51.04 | $50.97 | $50.97 | $50.79 | 16,310 |
2019-10-09 | $51.08 | $51.08 | $51.01 | $51.01 | $50.83 | 21,626 |
2019-10-08 | $51.06 | $51.06 | $51.03 | $51.05 | $50.87 | 1,732 |
2019-10-07 | $51.02 | $51.03 | $51.02 | $51.03 | $50.85 | 3,986 |
2019-10-04 | $51.07 | $51.07 | $51.02 | $51.05 | $50.88 | 5,049 |
2019-10-03 | $51.08 | $51.08 | $51.04 | $51.05 | $50.88 | 3,391 |
2019-10-02 | $50.97 | $51.01 | $50.97 | $50.99 | $50.81 | 9,377 |
2019-10-01 | $50.89 | $50.92 | $50.89 | $50.92 | $50.74 | 248 |
2019-09-30 | $50.93 | $50.93 | $50.93 | $50.93 | $50.67 | 1,227 |
2019-09-27 | $50.87 | $50.93 | $50.87 | $50.93 | $50.67 | 2,777 |
2019-09-26 | $50.88 | $50.95 | $50.88 | $50.94 | $50.68 | 7,243 |
2019-09-25 | $50.89 | $50.89 | $50.89 | $50.89 | $50.63 | 124 |
2019-09-24 | $50.86 | $50.97 | $50.85 | $50.97 | $50.71 | 2,642 |
2019-09-23 | $50.84 | $50.91 | $50.84 | $50.88 | $50.62 | 499 |
2019-09-20 | $50.78 | $50.85 | $50.78 | $50.85 | $50.59 | 2,354 |
2019-09-19 | $50.85 | $50.85 | $50.83 | $50.83 | $50.57 | 2,334 |
2019-09-18 | $50.86 | $50.91 | $50.79 | $50.79 | $50.53 | 1,678 |
2019-09-17 | $50.79 | $50.83 | $50.79 | $50.81 | $50.55 | 1,774 |
2019-09-16 | $50.80 | $50.81 | $50.77 | $50.78 | $50.52 | 1,926 |
2019-09-13 | $50.80 | $50.80 | $50.74 | $50.74 | $50.48 | 1,369 |
2019-09-12 | $50.89 | $50.89 | $50.79 | $50.80 | $50.54 | 1,005 |
2019-09-11 | $50.88 | $50.88 | $50.83 | $50.85 | $50.59 | 9,260 |
2019-09-10 | $50.91 | $50.91 | $50.85 | $50.85 | $50.59 | 1,935 |
2019-09-09 | $50.91 | $50.97 | $50.91 | $50.92 | $50.66 | 2,414 |
2019-09-06 | $50.95 | $50.99 | $50.95 | $50.98 | $50.72 | 592 |
2019-09-05 | $50.98 | $50.98 | $50.94 | $50.95 | $50.69 | 11,701 |
2019-09-04 | $51.07 | $51.07 | $51.01 | $51.05 | $50.79 | 2,900 |
2019-09-03 | $51.04 | $51.04 | $51.04 | $51.04 | $50.78 | 100 |
2019-08-30 | $51.08 | $51.08 | $51.08 | $51.08 | $50.74 | 100 |
2019-08-29 | $51.08 | $51.09 | $51.06 | $51.06 | $50.72 | 831 |
2019-08-28 | $51.09 | $51.09 | $51.05 | $51.08 | $50.73 | 4,301 |
2019-08-27 | $51.06 | $51.07 | $51.05 | $51.07 | $50.72 | 3,708 |
2019-08-26 | $51.06 | $51.09 | $51.03 | $51.05 | $50.71 | 2,327 |
2019-08-23 | $51.03 | $51.07 | $51.03 | $51.07 | $50.73 | 441 |
2019-08-22 | $50.99 | $51.01 | $50.99 | $50.99 | $50.65 | 683 |
2019-08-21 | $51.05 | $51.05 | $51.03 | $51.03 | $50.68 | 436 |
2019-08-20 | $51.05 | $51.09 | $51.05 | $51.08 | $50.74 | 2,644 |
2019-08-19 | $51.07 | $51.09 | $51.01 | $51.02 | $50.67 | 1,034 |
2019-08-16 | $51.04 | $51.06 | $51.03 | $51.06 | $50.72 | 1,638 |
2019-08-15 | $51.07 | $51.08 | $51.06 | $51.08 | $50.74 | 682 |
2019-08-14 | $51.00 | $51.02 | $50.97 | $50.98 | $50.64 | 2,693 |
2019-08-13 | $50.91 | $50.94 | $50.90 | $50.92 | $50.57 | 5,697 |
2019-08-12 | $50.95 | $51.01 | $50.95 | $50.98 | $50.64 | 636 |
2019-08-09 | $50.94 | $50.94 | $50.93 | $50.93 | $50.59 | 196 |
2019-08-08 | $50.92 | $50.96 | $50.92 | $50.96 | $50.61 | 2,258 |
2019-08-07 | $51.00 | $51.01 | $50.97 | $50.97 | $50.63 | 1,026 |
2019-08-06 | $50.93 | $50.96 | $50.93 | $50.96 | $50.62 | 4,292 |
2019-08-05 | $50.98 | $51.01 | $50.96 | $50.96 | $50.62 | 1,538 |
2019-08-02 | $50.88 | $50.88 | $50.85 | $50.85 | $50.50 | 596 |
2019-08-01 | $50.70 | $50.87 | $50.70 | $50.87 | $50.53 | 3,932 |
2019-07-31 | $50.87 | $50.87 | $50.76 | $50.79 | $50.36 | 1,969 |
2019-07-30 | $50.77 | $50.81 | $50.77 | $50.81 | $50.38 | 297 |
2019-07-29 | $50.78 | $50.83 | $50.78 | $50.81 | $50.38 | 2,543 |
2019-07-26 | $50.75 | $50.78 | $50.74 | $50.78 | $50.35 | 1,150 |
2019-07-25 | $50.78 | $50.79 | $50.78 | $50.79 | $50.36 | 466 |
2019-07-24 | $50.84 | $50.85 | $50.79 | $50.82 | $50.39 | 756 |
2019-07-23 | $50.87 | $50.87 | $50.78 | $50.80 | $50.37 | 13,307 |
2019-07-22 | $50.81 | $50.81 | $50.80 | $50.80 | $50.37 | 1,904 |
2019-07-19 | $50.80 | $50.85 | $50.80 | $50.81 | $50.38 | 2,555 |
2019-07-18 | $50.76 | $50.83 | $50.76 | $50.83 | $50.40 | 4,447 |
2019-07-17 | $50.75 | $50.79 | $50.75 | $50.77 | $50.34 | 5,926 |
2019-07-16 | $50.73 | $50.77 | $50.72 | $50.75 | $50.33 | 1,925 |
2019-07-15 | $50.78 | $50.80 | $50.77 | $50.78 | $50.36 | 1,188 |
2019-07-12 | $50.74 | $50.77 | $50.73 | $50.77 | $50.34 | 1,335 |
2019-07-11 | $50.74 | $50.80 | $50.73 | $50.77 | $50.34 | 12,274 |
2019-07-10 | $50.76 | $50.77 | $50.75 | $50.77 | $50.34 | 5,238 |
2019-07-09 | $50.77 | $50.77 | $50.71 | $50.71 | $50.28 | 1,074 |
2019-07-08 | $50.76 | $50.76 | $50.71 | $50.73 | $50.30 | 4,456 |
2019-07-05 | $50.72 | $50.72 | $50.72 | $50.72 | $50.29 | 78 |
2019-07-03 | $50.81 | $50.81 | $50.81 | $50.81 | $50.38 | 318 |
2019-07-02 | $50.79 | $50.82 | $50.79 | $50.80 | $50.37 | 4,653 |
2019-07-01 | $50.80 | $50.80 | $50.77 | $50.77 | $50.34 | 885 |
2019-06-28 | $50.88 | $50.88 | $50.88 | $50.88 | $50.37 | 566 |
2019-06-27 | $50.88 | $50.88 | $50.87 | $50.88 | $50.37 | 644 |
2019-06-26 | $50.86 | $50.86 | $50.86 | $50.86 | $50.35 | 122 |
2019-06-25 | $50.90 | $50.92 | $50.90 | $50.92 | $50.41 | 1,659 |
2019-06-24 | $50.88 | $50.91 | $50.88 | $50.90 | $50.39 | 2,332 |
2019-06-21 | $50.89 | $50.90 | $50.83 | $50.84 | $50.33 | 14,320 |
2019-06-20 | $50.94 | $50.94 | $50.90 | $50.90 | $50.39 | 116 |
2019-06-19 | $50.77 | $50.89 | $50.77 | $50.86 | $50.35 | 1,664 |
2019-06-18 | $50.79 | $50.80 | $50.75 | $50.78 | $50.27 | 2,333 |
2019-06-17 | $50.84 | $50.84 | $50.77 | $50.77 | $50.25 | 1,896 |
2019-06-14 | $50.77 | $50.77 | $50.75 | $50.77 | $50.26 | 1,826 |
2019-06-13 | $50.80 | $50.82 | $50.76 | $50.82 | $50.30 | 5,389 |
2019-06-12 | $50.73 | $50.75 | $50.73 | $50.73 | $50.22 | 1,984 |
2019-06-11 | $50.67 | $50.69 | $50.67 | $50.69 | $50.18 | 1,589 |
2019-06-10 | $50.71 | $50.71 | $50.70 | $50.70 | $50.19 | 666 |
2019-06-07 | $50.78 | $50.78 | $50.73 | $50.74 | $50.23 | 3,992 |
2019-06-06 | $50.77 | $50.79 | $50.73 | $50.75 | $50.23 | 3,238 |
2019-06-05 | $50.76 | $50.78 | $50.76 | $50.78 | $50.26 | 633 |
2019-06-04 | $50.72 | $50.74 | $50.72 | $50.72 | $50.21 | 1,746 |
2019-06-03 | $50.71 | $50.76 | $50.70 | $50.76 | $50.25 | 927 |
2019-05-31 | $50.67 | $50.73 | $50.67 | $50.73 | $50.14 | 186 |
2019-05-30 | $50.63 | $50.63 | $50.60 | $50.62 | $50.02 | 3,480 |
2019-05-29 | $50.65 | $50.65 | $50.61 | $50.62 | $50.03 | 314 |
2019-05-28 | $50.60 | $50.61 | $50.58 | $50.59 | $49.99 | 2,417 |
2019-05-24 | $50.61 | $50.61 | $50.52 | $50.56 | $49.97 | 2,364 |
2019-05-23 | $50.52 | $50.58 | $50.52 | $50.58 | $49.99 | 5,453 |
2019-05-22 | $50.49 | $50.50 | $50.47 | $50.50 | $49.91 | 2,562 |
2019-05-21 | $50.48 | $50.48 | $50.48 | $50.48 | $49.88 | 101 |
2019-05-20 | $50.47 | $50.51 | $50.47 | $50.51 | $49.91 | 150 |
2019-05-17 | $50.58 | $50.58 | $50.47 | $50.51 | $49.91 | 8,565 |
2019-05-16 | $50.50 | $50.50 | $50.50 | $50.50 | $49.91 | 199 |
2019-05-15 | $50.55 | $50.55 | $50.49 | $50.53 | $49.93 | 2,044 |
2019-05-14 | $50.51 | $50.52 | $50.46 | $50.50 | $49.90 | 3,200 |
2019-05-13 | $50.48 | $50.51 | $50.47 | $50.51 | $49.91 | 4,035 |
2019-05-10 | $50.42 | $50.44 | $50.42 | $50.42 | $49.83 | 2,760 |
2019-05-09 | $50.41 | $50.42 | $50.39 | $50.42 | $49.82 | 2,223 |
2019-05-08 | $50.38 | $50.38 | $50.36 | $50.38 | $49.79 | 1,605 |
2019-05-07 | $50.39 | $50.40 | $50.39 | $50.40 | $49.81 | 821 |
2019-05-06 | $50.40 | $50.40 | $50.35 | $50.35 | $49.76 | 6,463 |
2019-05-03 | $50.39 | $50.39 | $50.35 | $50.35 | $49.76 | 376 |
2019-05-02 | $50.37 | $50.37 | $50.32 | $50.34 | $49.75 | 3,592 |
2019-05-01 | $50.41 | $50.41 | $50.35 | $50.35 | $49.76 | 2,013 |
2019-04-30 | $50.44 | $50.47 | $50.44 | $50.47 | $49.79 | 1,678 |
2019-04-29 | $50.45 | $50.45 | $50.41 | $50.45 | $49.78 | 1,296 |
2019-04-26 | $50.42 | $50.43 | $50.41 | $50.43 | $49.76 | 2,085 |
2019-04-25 | $50.41 | $50.41 | $50.41 | $50.41 | $49.74 | 196 |
2019-04-24 | $50.41 | $50.41 | $50.40 | $50.41 | $49.74 | 2,024 |
2019-04-23 | $50.36 | $50.40 | $50.36 | $50.38 | $49.71 | 3,198 |
2019-04-22 | $50.40 | $50.40 | $50.37 | $50.37 | $49.70 | 1,646 |
2019-04-18 | $50.32 | $50.32 | $50.32 | $50.32 | $49.65 | 503 |
2019-04-17 | $50.29 | $50.31 | $50.29 | $50.30 | $49.63 | 7,131 |
2019-04-16 | $50.31 | $50.32 | $50.28 | $50.30 | $49.63 | 2,577 |
2019-04-15 | $50.30 | $50.31 | $50.28 | $50.29 | $49.62 | 2,493 |
2019-04-12 | $50.31 | $50.31 | $50.31 | $50.31 | $49.64 | 364 |
2019-04-11 | $50.34 | $50.34 | $50.32 | $50.32 | $49.65 | 455 |
2019-04-10 | $50.36 | $50.36 | $50.35 | $50.36 | $49.69 | 2,184 |
2019-04-09 | $50.35 | $50.36 | $50.33 | $50.36 | $49.69 | 3,437 |
2019-04-08 | $50.37 | $50.37 | $50.31 | $50.32 | $49.65 | 6,166 |
2019-04-05 | $50.30 | $50.34 | $50.29 | $50.29 | $49.62 | 4,256 |
2019-04-04 | $50.34 | $50.34 | $50.34 | $50.34 | $49.68 | 294 |
2019-04-03 | $50.32 | $50.36 | $50.30 | $50.35 | $49.68 | 18,722 |
2019-04-02 | $50.34 | $50.38 | $50.34 | $50.37 | $49.70 | 1,127 |
2019-04-01 | $50.37 | $50.40 | $50.30 | $50.34 | $49.67 | 1,695 |
2019-03-29 | $50.46 | $50.48 | $50.44 | $50.46 | $49.71 | 1,982 |
2019-03-28 | $50.52 | $50.52 | $50.51 | $50.51 | $49.75 | 482 |
2019-03-27 | $50.55 | $50.55 | $50.48 | $50.52 | $49.76 | 2,730 |
2019-03-26 | $50.44 | $50.45 | $50.42 | $50.45 | $49.70 | 22,431 |
2019-03-25 | $50.42 | $50.48 | $50.42 | $50.45 | $49.69 | 1,659 |
2019-03-22 | $50.37 | $50.39 | $50.36 | $50.39 | $49.64 | 1,384 |
2019-03-21 | $50.32 | $50.32 | $50.30 | $50.31 | $49.55 | 562 |
2019-03-20 | $50.27 | $50.33 | $50.26 | $50.33 | $49.58 | 4,755 |
2019-03-19 | $50.24 | $50.24 | $50.24 | $50.24 | $49.49 | 1,156 |
2019-03-18 | $50.29 | $50.29 | $50.24 | $50.25 | $49.49 | 78,355 |
2019-03-15 | $50.23 | $50.25 | $50.23 | $50.25 | $49.49 | 3,018 |
2019-03-14 | $50.26 | $50.26 | $50.26 | $50.26 | $49.51 | 16 |
2019-03-13 | $50.20 | $50.25 | $50.20 | $50.24 | $49.48 | 1,291 |
2019-03-12 | $50.25 | $50.25 | $50.21 | $50.25 | $49.50 | 4,163 |
2019-03-11 | $50.21 | $50.27 | $50.19 | $50.23 | $49.48 | 10,311 |
2019-03-08 | $50.26 | $50.26 | $50.23 | $50.23 | $49.47 | 682 |
2019-03-07 | $50.22 | $50.22 | $50.19 | $50.22 | $49.47 | 1,221 |
2019-03-06 | $50.13 | $50.20 | $50.13 | $50.16 | $49.42 | 1,397 |
2019-03-05 | $50.10 | $50.15 | $50.09 | $50.14 | $49.39 | 8,124 |
2019-03-04 | $50.09 | $50.14 | $50.09 | $50.14 | $49.39 | 6,967 |
2019-03-01 | $50.09 | $50.19 | $50.08 | $50.09 | $49.34 | 59,610 |
2019-02-28 | $50.22 | $50.22 | $50.19 | $50.22 | $49.39 | 6,939 |
2019-02-27 | $50.21 | $50.23 | $50.21 | $50.22 | $49.39 | 2,945 |
2019-02-26 | $50.21 | $50.25 | $50.21 | $50.25 | $49.41 | 1,386 |
2019-02-25 | $50.22 | $50.22 | $50.20 | $50.21 | $49.38 | 48,705 |
2019-02-22 | $50.19 | $50.24 | $50.19 | $50.23 | $49.40 | 20,346 |
2019-02-21 | $50.26 | $50.26 | $50.17 | $50.23 | $49.40 | 1,982 |
2019-02-20 | $50.25 | $50.26 | $50.20 | $50.22 | $49.39 | 14,869 |
2019-02-19 | $50.20 | $50.27 | $50.20 | $50.23 | $49.40 | 4,393 |
2019-02-15 | $50.22 | $50.22 | $50.16 | $50.20 | $49.37 | 3,471 |
2019-02-14 | $50.18 | $50.19 | $50.18 | $50.19 | $49.36 | 2,384 |
2019-02-13 | $50.13 | $50.19 | $50.13 | $50.17 | $49.34 | 2,675 |
2019-02-12 | $50.20 | $50.21 | $50.17 | $50.20 | $49.37 | 4,486 |
2019-02-11 | $50.16 | $50.19 | $50.16 | $50.18 | $49.35 | 4,435 |
2019-02-08 | $50.19 | $50.27 | $50.18 | $50.23 | $49.40 | 8,175 |
2019-02-07 | $50.20 | $50.21 | $50.17 | $50.20 | $49.37 | 5,492 |
2019-02-06 | $50.15 | $50.21 | $50.15 | $50.16 | $49.34 | 13,489 |
2019-02-05 | $50.12 | $50.15 | $50.12 | $50.13 | $49.30 | 16,088 |
2019-02-04 | $50.15 | $50.15 | $50.10 | $50.13 | $49.30 | 19,614 |
2019-02-01 | $50.16 | $50.18 | $50.15 | $50.15 | $49.32 | 1,118 |
2019-01-31 | $50.30 | $50.30 | $50.26 | $50.28 | $49.36 | 1,480 |
2019-01-30 | $50.16 | $50.24 | $50.15 | $50.23 | $49.31 | 9,128 |
2019-01-29 | $50.20 | $50.20 | $50.18 | $50.19 | $49.27 | 3,123 |
2019-01-28 | $50.20 | $50.20 | $50.16 | $50.16 | $49.24 | 3,123 |
2019-01-25 | $50.15 | $50.16 | $50.13 | $50.16 | $49.24 | 2,763 |
2019-01-24 | $50.17 | $50.17 | $50.17 | $50.17 | $49.25 | 145 |
2019-01-23 | $50.16 | $50.17 | $50.13 | $50.14 | $49.22 | 4,520 |
2019-01-22 | $50.14 | $50.14 | $50.14 | $50.14 | $49.22 | 340 |
2019-01-18 | $50.12 | $50.15 | $50.07 | $50.10 | $49.19 | 10,292 |
2019-01-17 | $50.20 | $50.20 | $50.13 | $50.16 | $49.24 | 3,877 |
2019-01-16 | $50.15 | $50.18 | $50.12 | $50.15 | $49.23 | 4,183 |
2019-01-15 | $50.16 | $50.18 | $50.16 | $50.18 | $49.26 | 2,260 |
2019-01-14 | $50.19 | $50.19 | $50.16 | $50.18 | $49.26 | 3,254 |
2019-01-11 | $50.15 | $50.18 | $50.12 | $50.13 | $49.22 | 14,934 |
2019-01-10 | $50.17 | $50.18 | $50.10 | $50.10 | $49.18 | 7,963 |
2019-01-09 | $50.14 | $50.14 | $50.07 | $50.12 | $49.20 | 8,729 |
2019-01-08 | $50.10 | $50.13 | $50.08 | $50.09 | $49.17 | 499 |
2019-01-07 | $50.17 | $50.19 | $50.12 | $50.13 | $49.21 | 7,096 |
2019-01-04 | $50.23 | $50.23 | $50.16 | $50.19 | $49.27 | 17,835 |
2019-01-03 | $50.25 | $50.33 | $50.25 | $50.28 | $49.36 | 10,065 |
2019-01-02 | $50.18 | $50.19 | $50.12 | $50.16 | $49.24 | 12,800 |
2018-12-31 | $50.15 | $50.24 | $50.10 | $50.15 | $49.23 | 13,978 |
2018-12-28 | $50.07 | $50.16 | $50.06 | $50.16 | $49.24 | 49,519 |
2018-12-27 | $50.18 | $50.21 | $50.15 | $50.18 | $49.26 | 52,365 |
2018-12-26 | $50.15 | $50.17 | $50.08 | $50.08 | $49.16 | 5,713 |
2018-12-24 | $50.09 | $50.13 | $50.09 | $50.13 | $49.21 | 5,783 |
2018-12-21 | $50.10 | $50.11 | $50.03 | $50.09 | $49.17 | 57,455 |
2018-12-20 | $50.04 | $50.08 | $50.01 | $50.07 | $49.15 | 27,712 |
2018-12-19 | $50.04 | $50.06 | $50.00 | $50.06 | $49.15 | 75,416 |
2018-12-18 | $50.02 | $50.03 | $50.01 | $50.03 | $49.12 | 3,260 |
2018-12-17 | $49.97 | $50.03 | $49.97 | $50.00 | $49.09 | 5,185 |
2018-12-14 | $49.93 | $49.98 | $49.93 | $49.97 | $49.05 | 7,153 |
2018-12-13 | $49.91 | $49.94 | $49.91 | $49.92 | $49.00 | 2,049 |
2018-12-12 | $49.89 | $49.91 | $49.89 | $49.90 | $48.99 | 6,356 |
2018-12-11 | $49.95 | $49.95 | $49.89 | $49.89 | $48.98 | 13,874 |
2018-12-10 | $49.97 | $49.97 | $49.96 | $49.96 | $49.05 | 579 |
2018-12-07 | $49.92 | $49.93 | $49.92 | $49.93 | $49.01 | 851 |
2018-12-06 | $49.96 | $49.96 | $49.91 | $49.92 | $49.01 | 3,747 |
2018-12-04 | $49.86 | $49.86 | $49.82 | $49.86 | $48.95 | 1,173 |
2018-12-03 | $49.82 | $49.87 | $49.80 | $49.85 | $48.94 | 38,951 |
2018-11-30 | $49.98 | $49.98 | $49.90 | $49.90 | $48.89 | 3,955 |
2018-11-29 | $49.94 | $49.95 | $49.92 | $49.93 | $48.92 | 3,182 |
2018-11-28 | $49.87 | $49.94 | $49.87 | $49.92 | $48.91 | 45,944 |
2018-11-27 | $49.87 | $49.91 | $49.87 | $49.90 | $48.90 | 3,162 |
2018-11-26 | $49.93 | $49.93 | $49.86 | $49.90 | $48.89 | 9,051 |
2018-11-23 | $49.94 | $49.94 | $49.94 | $49.94 | $48.93 | 203 |
2018-11-21 | $49.88 | $49.91 | $49.88 | $49.90 | $48.90 | 4,689 |
2018-11-20 | $49.92 | $49.93 | $49.92 | $49.93 | $48.92 | 2,440 |
2018-11-19 | $49.92 | $49.92 | $49.92 | $49.92 | $48.91 | 359 |
2018-11-16 | $49.87 | $49.87 | $49.85 | $49.86 | $48.85 | 2,131 |
2018-11-15 | $49.90 | $49.90 | $49.84 | $49.84 | $48.84 | 1,442 |
2018-11-14 | $49.84 | $49.85 | $49.81 | $49.84 | $48.84 | 48,382 |
2018-11-13 | $49.76 | $49.76 | $49.76 | $49.76 | $48.76 | 103 |
2018-11-12 | $49.79 | $49.80 | $49.73 | $49.76 | $48.76 | 3,011 |
2018-11-09 | $49.71 | $49.73 | $49.71 | $49.73 | $48.73 | 1,195 |
2018-11-08 | $49.73 | $49.75 | $49.70 | $49.71 | $48.70 | 4,020 |
2018-11-07 | $49.72 | $49.74 | $49.70 | $49.70 | $48.70 | 1,560 |
2018-11-06 | $49.70 | $49.73 | $49.70 | $49.71 | $48.71 | 1,932 |
2018-11-05 | $49.75 | $49.75 | $49.73 | $49.73 | $48.73 | 6,959 |
2018-11-02 | $49.77 | $49.77 | $49.73 | $49.73 | $48.73 | 3,376 |
2018-11-01 | $49.75 | $49.82 | $49.75 | $49.78 | $48.78 | 24,402 |
2018-10-31 | $49.88 | $49.88 | $49.86 | $49.86 | $48.75 | 1,849 |
2018-10-30 | $49.93 | $49.93 | $49.89 | $49.89 | $48.78 | 1,121 |
2018-10-29 | $49.91 | $49.91 | $49.88 | $49.88 | $48.77 | 2,001 |
2018-10-26 | $49.92 | $49.95 | $49.92 | $49.93 | $48.81 | 1,073 |
2018-10-25 | $49.86 | $49.86 | $49.86 | $49.86 | $48.75 | 507 |
2018-10-24 | $49.86 | $49.88 | $49.85 | $49.86 | $48.74 | 5,003 |
2018-10-23 | $49.86 | $49.87 | $49.82 | $49.83 | $48.72 | 495,392 |
2018-10-22 | $49.80 | $49.81 | $49.80 | $49.80 | $48.69 | 1,322 |
2018-10-19 | $49.83 | $49.83 | $49.78 | $49.79 | $48.68 | 2,754 |
2018-10-18 | $49.82 | $49.84 | $49.77 | $49.82 | $48.71 | 4,823 |
2018-10-17 | $49.81 | $49.83 | $49.80 | $49.81 | $48.69 | 3,913 |
2018-10-16 | $49.80 | $49.81 | $49.78 | $49.81 | $48.70 | 3,568 |
2018-10-15 | $49.81 | $49.82 | $49.79 | $49.82 | $48.71 | 6,078 |
2018-10-12 | $49.79 | $49.83 | $49.79 | $49.80 | $48.69 | 22,192 |
2018-10-11 | $49.79 | $49.83 | $49.79 | $49.81 | $48.69 | 2,093 |
2018-10-10 | $49.79 | $49.80 | $49.75 | $49.75 | $48.64 | 2,070 |
2018-10-09 | $49.77 | $49.80 | $49.76 | $49.80 | $48.69 | 5,460 |
2018-10-08 | $49.76 | $49.78 | $49.75 | $49.78 | $48.67 | 3,851 |
2018-10-05 | $49.77 | $49.77 | $49.73 | $49.73 | $48.62 | 3,639 |
2018-10-04 | $49.73 | $49.77 | $49.73 | $49.75 | $48.64 | 3,920 |
2018-10-03 | $49.79 | $49.80 | $49.76 | $49.76 | $48.65 | 5,956 |
2018-10-02 | $49.81 | $49.84 | $49.79 | $49.83 | $48.72 | 4,052 |
2018-10-01 | $49.82 | $49.84 | $49.78 | $49.78 | $48.67 | 8,318 |
2018-09-28 | $49.87 | $49.90 | $49.85 | $49.86 | $48.68 | 10,023 |
2018-09-27 | $49.88 | $49.88 | $49.83 | $49.83 | $48.65 | 831 |
2018-09-26 | $49.84 | $49.88 | $49.83 | $49.88 | $48.70 | 4,398 |
2018-09-25 | $49.83 | $49.87 | $49.82 | $49.82 | $48.64 | 2,103 |
2018-09-24 | $49.83 | $49.86 | $49.83 | $49.83 | $48.65 | 2,960 |
2018-09-21 | $49.87 | $49.87 | $49.83 | $49.85 | $48.67 | 1,232 |
2018-09-20 | $49.86 | $49.86 | $49.82 | $49.84 | $48.66 | 3,425 |
2018-09-19 | $49.82 | $49.84 | $49.82 | $49.83 | $48.65 | 5,396 |
2018-09-18 | $49.88 | $49.88 | $49.83 | $49.83 | $48.65 | 10,109 |
2018-09-17 | $49.86 | $49.89 | $49.85 | $49.86 | $48.68 | 2,714 |
2018-09-14 | $49.88 | $49.88 | $49.83 | $49.84 | $48.66 | 6,747 |
2018-09-13 | $49.86 | $49.86 | $49.85 | $49.85 | $48.67 | 1,279 |
2018-09-12 | $49.90 | $49.91 | $49.85 | $49.85 | $48.67 | 9,534 |
2018-09-11 | $49.89 | $49.89 | $49.86 | $49.89 | $48.71 | 5,139 |
2018-09-10 | $49.93 | $49.93 | $49.92 | $49.93 | $48.74 | 2,325 |
2018-09-07 | $49.88 | $49.93 | $49.88 | $49.89 | $48.71 | 11,865 |
2018-09-06 | $49.93 | $49.98 | $49.93 | $49.96 | $48.77 | 5,569 |
2018-09-05 | $49.93 | $49.95 | $49.91 | $49.91 | $48.73 | 6,512 |
2018-09-04 | $49.95 | $49.95 | $49.91 | $49.91 | $48.73 | 1,815 |
2018-08-31 | $49.98 | $50.05 | $49.98 | $49.98 | $48.73 | 1,430 |
2018-08-30 | $50.01 | $50.02 | $49.96 | $49.99 | $48.73 | 3,572 |
2018-08-29 | $50.00 | $50.00 | $49.95 | $49.95 | $48.70 | 2,505 |
2018-08-28 | $49.97 | $50.00 | $49.95 | $50.00 | $48.74 | 16,136 |
2018-08-27 | $50.02 | $50.02 | $49.96 | $49.98 | $48.72 | 5,047 |
2018-08-24 | $50.01 | $50.01 | $49.97 | $49.99 | $48.73 | 2,434 |
2018-08-23 | $50.03 | $50.03 | $49.98 | $49.99 | $48.73 | 1,838 |
2018-08-22 | $50.04 | $50.04 | $49.98 | $49.98 | $48.73 | 22,656 |
2018-08-21 | $49.98 | $50.00 | $49.97 | $49.98 | $48.73 | 6,400 |
2018-08-20 | $49.99 | $49.99 | $49.97 | $49.98 | $48.73 | 7,377 |
2018-08-17 | $49.99 | $50.00 | $49.96 | $50.00 | $48.74 | 1,667 |
2018-08-16 | $49.95 | $50.03 | $49.93 | $50.02 | $48.76 | 17,112 |
2018-08-15 | $49.99 | $50.00 | $49.96 | $49.96 | $48.71 | 6,779 |
2018-08-14 | $49.94 | $49.98 | $49.92 | $49.98 | $48.73 | 5,324 |
2018-08-13 | $49.93 | $49.98 | $49.93 | $49.98 | $48.73 | 1,889 |
2018-08-10 | $49.92 | $49.98 | $49.92 | $49.96 | $48.71 | 3,296 |
2018-08-09 | $49.94 | $49.94 | $49.88 | $49.91 | $48.66 | 8,852 |
2018-08-08 | $49.88 | $49.92 | $49.86 | $49.86 | $48.61 | 43,698 |
2018-08-07 | $49.90 | $49.91 | $49.87 | $49.87 | $48.62 | 8,949 |
2018-08-06 | $49.94 | $49.94 | $49.89 | $49.92 | $48.67 | 9,198 |
2018-08-03 | $49.87 | $49.88 | $49.87 | $49.87 | $48.62 | 3,057 |
2018-08-02 | $49.87 | $49.89 | $49.85 | $49.85 | $48.60 | 2,176 |
2018-08-01 | $49.85 | $49.88 | $49.84 | $49.87 | $48.62 | 8,111 |
2018-07-31 | $49.95 | $49.96 | $49.91 | $49.94 | $48.61 | 6,704 |
2018-07-30 | $49.91 | $49.95 | $49.90 | $49.91 | $48.59 | 7,156 |
2018-07-27 | $49.90 | $49.94 | $49.89 | $49.90 | $48.58 | 4,310 |
2018-07-26 | $49.91 | $49.95 | $49.89 | $49.89 | $48.57 | 3,354 |
2018-07-25 | $49.90 | $49.95 | $49.89 | $49.89 | $48.58 | 2,538 |
2018-07-24 | $49.93 | $49.95 | $49.91 | $49.93 | $48.61 | 1,407 |
2018-07-23 | $49.93 | $49.97 | $49.91 | $49.91 | $48.59 | 4,089 |
2018-07-20 | $49.98 | $49.98 | $49.94 | $49.94 | $48.62 | 1,491 |
2018-07-19 | $49.93 | $49.98 | $49.93 | $49.98 | $48.66 | 4,242 |
2018-07-18 | $49.91 | $49.96 | $49.91 | $49.92 | $48.60 | 4,329 |
2018-07-17 | $49.96 | $49.96 | $49.92 | $49.92 | $48.60 | 1,095 |
2018-07-16 | $49.95 | $49.96 | $49.93 | $49.93 | $48.61 | 1,509 |
2018-07-13 | $49.95 | $49.96 | $49.91 | $49.96 | $48.64 | 7,910 |
2018-07-12 | $49.93 | $49.95 | $49.90 | $49.91 | $48.59 | 2,821 |
2018-07-11 | $49.93 | $49.95 | $49.92 | $49.93 | $48.61 | 1,833 |
2018-07-10 | $49.93 | $49.97 | $49.92 | $49.95 | $48.63 | 5,700 |
2018-07-09 | $49.96 | $49.96 | $49.94 | $49.95 | $48.63 | 15,395 |
2018-07-06 | $49.97 | $49.97 | $49.93 | $49.97 | $48.65 | 3,107 |
2018-07-05 | $49.93 | $49.96 | $49.91 | $49.91 | $48.59 | 3,242 |
2018-07-03 | $49.89 | $49.95 | $49.89 | $49.95 | $48.63 | 2,457 |
2018-07-02 | $49.90 | $49.95 | $49.86 | $49.86 | $48.54 | 6,420 |
2018-06-29 | $49.99 | $50.01 | $49.99 | $50.01 | $48.62 | 6,418 |
2018-06-28 | $50.03 | $50.03 | $50.00 | $50.00 | $48.61 | 1,889 |
2018-06-27 | $50.01 | $50.03 | $49.99 | $50.00 | $48.61 | 4,221 |
2018-06-26 | $49.97 | $49.99 | $49.97 | $49.97 | $48.58 | 12,609 |
2018-06-25 | $49.96 | $49.99 | $49.96 | $49.98 | $48.59 | 2,062 |
2018-06-22 | $49.94 | $49.97 | $49.94 | $49.95 | $48.56 | 21,745 |
2018-06-21 | $49.95 | $49.95 | $49.94 | $49.95 | $48.56 | 1,650 |
2018-06-20 | $49.94 | $49.95 | $49.92 | $49.92 | $48.54 | 5,670 |
2018-06-19 | $49.95 | $49.96 | $49.93 | $49.94 | $48.55 | 12,832 |
2018-06-18 | $49.93 | $49.95 | $49.92 | $49.92 | $48.54 | 5,616 |
2018-06-15 | $49.92 | $49.93 | $49.92 | $49.92 | $48.54 | 1,590 |
2018-06-14 | $49.91 | $49.91 | $49.89 | $49.89 | $48.51 | 2,237 |
2018-06-13 | $49.90 | $49.96 | $49.87 | $49.90 | $48.52 | 58,000 |
2018-06-12 | $49.91 | $49.93 | $49.91 | $49.91 | $48.53 | 3,385 |
2018-06-11 | $49.92 | $49.95 | $49.92 | $49.93 | $48.55 | 20,405 |
2018-06-08 | $49.94 | $49.97 | $49.94 | $49.95 | $48.56 | 2,295 |
2018-06-07 | $49.92 | $49.99 | $49.91 | $49.94 | $48.55 | 6,061 |
2018-06-06 | $49.93 | $49.93 | $49.92 | $49.93 | $48.54 | 6,643 |
2018-06-05 | $49.92 | $49.95 | $49.91 | $49.92 | $48.54 | 88,733 |
2018-06-04 | $49.92 | $49.92 | $49.91 | $49.91 | $48.53 | 2,096 |
2018-06-01 | $49.95 | $49.96 | $49.95 | $49.96 | $48.57 | 5,778 |
2018-05-31 | $50.07 | $50.07 | $50.05 | $50.05 | $48.60 | 4,373 |
2018-05-30 | $50.10 | $50.11 | $50.04 | $50.04 | $48.59 | 1,886 |
2018-05-29 | $50.04 | $50.14 | $50.04 | $50.12 | $48.67 | 4,237 |
2018-05-25 | $49.98 | $50.00 | $49.97 | $49.99 | $48.54 | 3,652 |
2018-05-24 | $49.99 | $49.99 | $49.95 | $49.96 | $48.51 | 1,411 |
2018-05-23 | $49.92 | $49.95 | $49.90 | $49.94 | $48.49 | 2,558 |
2018-05-22 | $49.89 | $49.90 | $49.87 | $49.88 | $48.43 | 8,369 |
2018-05-21 | $49.87 | $49.89 | $49.87 | $49.88 | $48.43 | 2,241 |
2018-05-18 | $49.88 | $49.91 | $49.87 | $49.91 | $48.46 | 1,966 |
2018-05-17 | $49.86 | $49.87 | $49.85 | $49.85 | $48.41 | 1,716 |
2018-05-16 | $49.88 | $49.88 | $49.84 | $49.86 | $48.41 | 3,018 |
2018-05-15 | $49.85 | $49.86 | $49.84 | $49.85 | $48.41 | 1,538 |
2018-05-14 | $49.87 | $49.90 | $49.86 | $49.87 | $48.43 | 51,168 |
2018-05-11 | $49.88 | $49.89 | $49.87 | $49.88 | $48.44 | 3,285 |
2018-05-10 | $49.88 | $49.89 | $49.88 | $49.88 | $48.44 | 954 |
2018-05-09 | $49.90 | $49.91 | $49.88 | $49.89 | $48.44 | 6,489 |
2018-05-08 | $49.92 | $49.92 | $49.88 | $49.91 | $48.46 | 37,789 |
2018-05-07 | $49.93 | $49.94 | $49.88 | $49.92 | $48.47 | 55,236 |
2018-05-04 | $49.89 | $49.91 | $49.88 | $49.88 | $48.44 | 1,820 |
2018-05-03 | $49.90 | $49.93 | $49.90 | $49.91 | $48.46 | 3,662 |
2018-05-02 | $49.87 | $49.90 | $49.86 | $49.87 | $48.43 | 2,992 |
2018-05-01 | $49.85 | $49.89 | $49.85 | $49.86 | $48.42 | 4,735 |
2018-04-30 | $49.93 | $49.99 | $49.90 | $49.96 | $48.45 | 102,361 |
2018-04-27 | $49.96 | $49.96 | $49.92 | $49.92 | $48.42 | 7,241 |
2018-04-26 | $49.93 | $49.93 | $49.92 | $49.92 | $48.42 | 1,641 |
2018-04-25 | $49.95 | $49.95 | $49.92 | $49.92 | $48.42 | 4,122 |
2018-04-24 | $49.95 | $49.95 | $49.91 | $49.93 | $48.43 | 1,440 |
2018-04-23 | $49.93 | $49.93 | $49.92 | $49.92 | $48.42 | 2,628 |
2018-04-20 | $49.94 | $49.95 | $49.93 | $49.93 | $48.43 | 6,940 |
2018-04-19 | $49.96 | $49.97 | $49.94 | $49.96 | $48.46 | 24,070 |
2018-04-18 | $49.95 | $49.98 | $49.93 | $49.96 | $48.46 | 13,641 |
2018-04-17 | $49.99 | $49.99 | $49.96 | $49.97 | $48.47 | 2,183 |
2018-04-16 | $49.98 | $50.00 | $49.97 | $49.99 | $48.48 | 5,857 |
2018-04-13 | $50.00 | $50.00 | $49.96 | $49.98 | $48.47 | 5,998 |
2018-04-12 | $50.02 | $50.02 | $49.99 | $49.99 | $48.48 | 8,211 |
2018-04-11 | $50.03 | $50.05 | $50.02 | $50.02 | $48.51 | 5,588 |
2018-04-10 | $50.03 | $50.03 | $50.01 | $50.03 | $48.52 | 967 |
2018-04-09 | $50.03 | $50.05 | $50.03 | $50.03 | $48.52 | 1,609 |
2018-04-06 | $50.04 | $50.05 | $50.03 | $50.03 | $48.52 | 2,160 |
2018-04-05 | $50.03 | $50.03 | $50.01 | $50.01 | $48.50 | 4,168 |
2018-04-04 | $50.04 | $50.05 | $50.02 | $50.02 | $48.52 | 13,051 |
2018-04-03 | $50.02 | $50.05 | $50.01 | $50.03 | $48.52 | 5,616 |
2018-04-02 | $50.05 | $50.08 | $50.03 | $50.07 | $48.56 | 3,898 |
2018-03-29 | $50.06 | $50.12 | $50.06 | $50.07 | $48.51 | 2,773 |
2018-03-28 | $50.09 | $50.09 | $50.04 | $50.09 | $48.52 | 7,608 |
2018-03-27 | $50.07 | $50.11 | $50.06 | $50.11 | $48.54 | 3,339 |
2018-03-26 | $50.05 | $50.08 | $50.02 | $50.04 | $48.47 | 3,499 |
2018-03-23 | $50.06 | $50.08 | $50.04 | $50.06 | $48.50 | 32,012 |
2018-03-22 | $50.06 | $50.08 | $50.02 | $50.03 | $48.47 | 3,058 |
2018-03-21 | $50.00 | $50.02 | $49.98 | $50.01 | $48.45 | 3,354 |
2018-03-20 | $50.02 | $50.03 | $49.98 | $50.00 | $48.44 | 3,748 |
2018-03-19 | $50.04 | $50.04 | $49.99 | $50.03 | $48.46 | 3,489 |
2018-03-16 | $50.06 | $50.06 | $49.99 | $50.02 | $48.46 | 5,397 |
2018-03-15 | $50.06 | $50.07 | $50.02 | $50.06 | $48.50 | 3,057 |
2018-03-14 | $50.01 | $50.07 | $50.01 | $50.04 | $48.48 | 4,988 |
2018-03-13 | $50.05 | $50.07 | $50.03 | $50.07 | $48.51 | 5,440 |
2018-03-12 | $50.03 | $50.05 | $50.01 | $50.03 | $48.46 | 7,090 |
2018-03-09 | $50.03 | $50.03 | $50.00 | $50.02 | $48.46 | 2,411 |
2018-03-08 | $50.08 | $50.08 | $50.03 | $50.06 | $48.49 | 5,299 |
2018-03-07 | $50.04 | $50.04 | $50.02 | $50.04 | $48.48 | 3,378 |
2018-03-06 | $50.03 | $50.06 | $50.02 | $50.03 | $48.47 | 2,403 |
2018-03-05 | $50.09 | $50.09 | $49.99 | $50.04 | $48.48 | 10,050 |
2018-03-02 | $50.03 | $50.06 | $50.01 | $50.01 | $48.45 | 3,469 |
2018-03-01 | $50.05 | $50.08 | $50.00 | $50.08 | $48.51 | 8,244 |
2018-02-28 | $50.06 | $50.07 | $50.03 | $50.06 | $48.44 | 2,489 |
2018-02-27 | $50.06 | $50.06 | $50.03 | $50.05 | $48.43 | 16,970 |
2018-02-26 | $50.12 | $50.12 | $50.05 | $50.05 | $48.43 | 5,681 |
2018-02-23 | $50.08 | $50.09 | $50.04 | $50.05 | $48.43 | 2,408 |
2018-02-22 | $50.05 | $50.07 | $50.02 | $50.05 | $48.43 | 7,013 |
2018-02-21 | $50.05 | $50.06 | $50.02 | $50.02 | $48.40 | 2,193 |
2018-02-20 | $50.06 | $50.06 | $50.03 | $50.05 | $48.43 | 7,112 |
2018-02-16 | $50.06 | $50.09 | $50.02 | $50.04 | $48.42 | 5,642 |
2018-02-15 | $50.08 | $50.09 | $50.03 | $50.07 | $48.45 | 13,440 |
2018-02-14 | $50.07 | $50.07 | $50.03 | $50.06 | $48.44 | 4,971 |
2018-02-13 | $50.13 | $50.14 | $50.08 | $50.12 | $48.50 | 5,710 |
2018-02-12 | $50.14 | $50.15 | $50.09 | $50.12 | $48.49 | 10,415 |
2018-02-09 | $50.12 | $50.19 | $50.09 | $50.17 | $48.54 | 20,962 |
2018-02-08 | $50.09 | $50.13 | $49.98 | $50.09 | $48.47 | 5,736 |
2018-02-07 | $50.11 | $50.15 | $50.07 | $50.10 | $48.48 | 4,210 |
2018-02-06 | $50.15 | $50.17 | $50.11 | $50.12 | $48.49 | 17,205 |
2018-02-05 | $50.09 | $50.16 | $50.07 | $50.16 | $48.53 | 20,420 |
2018-02-02 | $50.04 | $50.08 | $50.04 | $50.08 | $48.46 | 4,665 |
2018-02-01 | $50.07 | $50.12 | $50.04 | $50.06 | $48.44 | 108,916 |
2018-01-31 | $50.17 | $50.17 | $50.13 | $50.13 | $48.46 | 7,715 |
2018-01-30 | $50.16 | $50.18 | $50.14 | $50.18 | $48.50 | 5,898 |
2018-01-29 | $50.15 | $50.16 | $50.14 | $50.16 | $48.48 | 8,926 |
2018-01-26 | $50.16 | $50.18 | $50.15 | $50.16 | $48.48 | 8,139 |
2018-01-25 | $50.15 | $50.21 | $50.15 | $50.19 | $48.51 | 8,081 |
2018-01-24 | $50.18 | $50.22 | $50.16 | $50.16 | $48.49 | 6,796 |
2018-01-23 | $50.17 | $50.22 | $50.17 | $50.22 | $48.54 | 7,758 |
2018-01-22 | $50.16 | $50.19 | $50.16 | $50.18 | $48.50 | 7,636 |
2018-01-19 | $50.17 | $50.20 | $50.15 | $50.18 | $48.51 | 4,033 |
2018-01-18 | $50.18 | $50.20 | $50.16 | $50.18 | $48.50 | 8,290 |
2018-01-17 | $50.19 | $50.22 | $50.18 | $50.19 | $48.52 | 10,180 |
2018-01-16 | $50.21 | $50.22 | $50.19 | $50.19 | $48.51 | 6,538 |
2018-01-12 | $50.23 | $50.23 | $50.18 | $50.23 | $48.55 | 16,717 |
2018-01-11 | $50.27 | $50.27 | $50.23 | $50.23 | $48.55 | 3,197 |
2018-01-10 | $50.26 | $50.26 | $50.22 | $50.22 | $48.54 | 9,163 |
2018-01-09 | $50.25 | $50.27 | $50.23 | $50.24 | $48.56 | 3,306 |
2018-01-08 | $50.27 | $50.27 | $50.21 | $50.23 | $48.56 | 5,573 |
2018-01-05 | $50.23 | $50.26 | $50.21 | $50.24 | $48.56 | 3,892 |
2018-01-04 | $50.27 | $50.27 | $50.22 | $50.23 | $48.55 | 19,184 |
2018-01-03 | $50.26 | $50.27 | $50.23 | $50.25 | $48.57 | 67,294 |
2018-01-02 | $50.25 | $50.30 | $50.24 | $50.27 | $48.59 | 3,063 |
2017-12-29 | $50.26 | $50.30 | $50.25 | $50.29 | $48.60 | 582,132 |
2017-12-28 | $50.26 | $50.30 | $50.24 | $50.25 | $48.57 | 9,499 |
2017-12-27 | $50.32 | $50.32 | $50.31 | $50.31 | $48.58 | 1,007 |
2017-12-26 | $50.30 | $50.30 | $50.26 | $50.30 | $48.56 | 5,109 |
2017-12-22 | $50.30 | $50.33 | $50.30 | $50.33 | $48.59 | 2,058 |
2017-12-21 | $50.34 | $50.34 | $50.30 | $50.31 | $48.57 | 1,561 |
2017-12-20 | $50.35 | $50.35 | $50.32 | $50.34 | $48.60 | 2,301 |
2017-12-19 | $50.33 | $50.33 | $50.33 | $50.33 | $48.60 | 529 |
2017-12-18 | $50.37 | $50.38 | $50.34 | $50.35 | $48.61 | 1,617 |
2017-12-15 | $50.32 | $50.36 | $50.32 | $50.32 | $48.59 | 7,469 |
2017-12-14 | $50.35 | $50.36 | $50.34 | $50.36 | $48.62 | 33,682 |
2017-12-13 | $50.34 | $50.34 | $50.34 | $50.34 | $48.60 | 361 |
2017-12-12 | $50.32 | $50.33 | $50.32 | $50.33 | $48.59 | 5,851 |
2017-12-11 | $50.34 | $50.35 | $50.33 | $50.33 | $48.59 | 2,281 |
2017-12-08 | $50.35 | $50.36 | $50.35 | $50.35 | $48.61 | 2,869 |
2017-12-07 | $50.33 | $50.36 | $50.33 | $50.34 | $48.60 | 5,075 |
2017-12-06 | $50.35 | $50.35 | $50.34 | $50.34 | $48.60 | 1,975 |
2017-12-05 | $50.34 | $50.34 | $50.30 | $50.32 | $48.58 | 9,958 |
2017-12-04 | $50.33 | $50.35 | $50.32 | $50.35 | $48.61 | 4,825 |
2017-12-01 | $50.36 | $50.38 | $50.33 | $50.35 | $48.61 | 8,797 |
2017-11-30 | $50.41 | $50.41 | $50.40 | $50.40 | $48.61 | 4,504 |
2017-11-29 | $50.43 | $50.44 | $50.39 | $50.39 | $48.60 | 25,269 |
2017-11-28 | $50.44 | $50.45 | $50.42 | $50.45 | $48.66 | 8,355 |
2017-11-27 | $50.42 | $50.43 | $50.41 | $50.43 | $48.64 | 3,416 |
2017-11-24 | $50.41 | $50.41 | $50.41 | $50.41 | $48.62 | 566 |
2017-11-22 | $50.38 | $50.38 | $50.38 | $50.38 | $48.59 | 362 |
2017-11-21 | $50.42 | $50.42 | $50.38 | $50.38 | $48.59 | 1,870 |
2017-11-20 | $50.40 | $50.42 | $50.40 | $50.42 | $48.63 | 1,287 |
2017-11-17 | $50.44 | $50.44 | $50.42 | $50.42 | $48.63 | 1,246 |
2017-11-16 | $50.45 | $50.46 | $50.43 | $50.44 | $48.65 | 2,305 |
2017-11-15 | $50.47 | $50.47 | $50.44 | $50.45 | $48.66 | 5,641 |
2017-11-14 | $50.44 | $50.45 | $50.43 | $50.43 | $48.64 | 6,116 |
2017-11-13 | $50.46 | $50.46 | $50.44 | $50.45 | $48.66 | 5,777 |
2017-11-10 | $50.46 | $50.47 | $50.46 | $50.46 | $48.67 | 9,318 |
2017-11-09 | $50.49 | $50.50 | $50.46 | $50.48 | $48.69 | 5,178 |
2017-11-08 | $50.48 | $50.50 | $50.48 | $50.49 | $48.70 | 11,561 |
2017-11-07 | $50.50 | $50.50 | $50.49 | $50.49 | $48.70 | 7,007 |
2017-11-06 | $50.50 | $50.52 | $50.49 | $50.49 | $48.70 | 7,407 |
2017-11-03 | $50.49 | $50.49 | $50.46 | $50.49 | $48.70 | 63,173 |
2017-11-02 | $50.49 | $50.52 | $50.43 | $50.49 | $48.70 | 30,795 |
2017-11-01 | $50.48 | $50.51 | $50.48 | $50.49 | $48.70 | 1,995 |
2017-10-31 | $50.57 | $50.57 | $50.55 | $50.55 | $48.71 | 534 |
2017-10-30 | $50.56 | $50.58 | $50.56 | $50.56 | $48.72 | 2,647 |
2017-10-27 | $50.53 | $50.58 | $50.53 | $50.58 | $48.74 | 2,433 |
2017-10-26 | $50.54 | $50.54 | $50.52 | $50.53 | $48.69 | 8,674 |
2017-10-25 | $50.51 | $50.55 | $50.51 | $50.53 | $48.70 | 13,639 |
2017-10-24 | $50.53 | $50.55 | $50.53 | $50.55 | $48.71 | 11,154 |
2017-10-23 | $50.56 | $50.58 | $50.51 | $50.55 | $48.71 | 700,918 |
2017-10-20 | $50.53 | $50.57 | $50.53 | $50.56 | $48.72 | 14,486 |
2017-10-19 | $50.57 | $50.58 | $50.55 | $50.58 | $48.74 | 8,676 |
2017-10-18 | $50.56 | $50.56 | $50.54 | $50.54 | $48.70 | 3,044 |
2017-10-17 | $50.55 | $50.57 | $50.54 | $50.55 | $48.72 | 3,889 |
2017-10-16 | $50.57 | $50.61 | $50.57 | $50.57 | $48.73 | 1,834 |
2017-10-13 | $50.62 | $50.62 | $50.58 | $50.60 | $48.76 | 3,995 |
2017-10-12 | $50.57 | $50.62 | $50.56 | $50.59 | $48.75 | 22,001 |
2017-10-11 | $50.59 | $50.59 | $50.57 | $50.58 | $48.74 | 2,906 |
2017-10-10 | $50.57 | $50.62 | $50.56 | $50.56 | $48.72 | 5,970 |
2017-10-09 | $50.57 | $50.62 | $50.54 | $50.57 | $48.73 | 4,004 |
2017-10-06 | $50.57 | $50.60 | $50.55 | $50.58 | $48.74 | 10,339 |
2017-10-05 | $50.59 | $50.61 | $50.55 | $50.55 | $48.71 | 4,451 |
2017-10-04 | $50.62 | $50.62 | $50.59 | $50.60 | $48.76 | 3,326 |
2017-10-03 | $50.62 | $50.62 | $50.59 | $50.61 | $48.77 | 5,110 |
2017-10-02 | $50.59 | $50.61 | $50.58 | $50.58 | $48.74 | 2,010 |
2017-09-29 | $50.66 | $50.66 | $50.62 | $50.63 | $48.75 | 2,297 |
2017-09-28 | $50.66 | $50.67 | $50.65 | $50.66 | $48.78 | 1,531 |
2017-09-27 | $50.62 | $50.67 | $50.62 | $50.67 | $48.79 | 4,155 |
2017-09-26 | $50.67 | $50.68 | $50.65 | $50.65 | $48.77 | 3,319 |
2017-09-25 | $50.67 | $50.69 | $50.67 | $50.67 | $48.79 | 3,649 |
2017-09-22 | $50.66 | $50.67 | $50.64 | $50.65 | $48.77 | 31,746 |
2017-09-21 | $50.66 | $50.66 | $50.64 | $50.65 | $48.76 | 2,983 |
2017-09-20 | $50.70 | $50.70 | $50.63 | $50.63 | $48.75 | 5,719 |
2017-09-19 | $50.69 | $50.69 | $50.67 | $50.67 | $48.79 | 3,466 |
2017-09-18 | $50.68 | $50.69 | $50.67 | $50.69 | $48.81 | 7,224 |
2017-09-15 | $50.69 | $50.70 | $50.68 | $50.68 | $48.80 | 3,088 |
2017-09-14 | $50.69 | $50.71 | $50.69 | $50.70 | $48.82 | 4,624 |
2017-09-13 | $50.72 | $50.73 | $50.70 | $50.70 | $48.82 | 7,103 |
2017-09-12 | $50.71 | $50.74 | $50.71 | $50.73 | $48.84 | 4,846 |
2017-09-11 | $50.74 | $50.78 | $50.74 | $50.74 | $48.85 | 4,381 |
2017-09-08 | $50.79 | $50.80 | $50.77 | $50.78 | $48.89 | 5,037 |
2017-09-07 | $50.79 | $50.79 | $50.77 | $50.78 | $48.89 | 4,498 |
2017-09-06 | $50.76 | $50.77 | $50.74 | $50.76 | $48.87 | 4,114 |
2017-09-05 | $50.75 | $50.77 | $50.74 | $50.77 | $48.88 | 3,263 |
2017-09-01 | $50.72 | $50.73 | $50.69 | $50.72 | $48.83 | 4,992 |
2017-08-31 | $50.77 | $50.78 | $50.75 | $50.77 | $48.84 | 8,339 |
2017-08-30 | $50.75 | $50.77 | $50.73 | $50.77 | $48.84 | 5,269 |
2017-08-29 | $50.78 | $50.78 | $50.76 | $50.76 | $48.83 | 3,008 |
2017-08-28 | $50.76 | $50.76 | $50.73 | $50.75 | $48.82 | 8,594 |
2017-08-25 | $50.72 | $50.76 | $50.72 | $50.73 | $48.80 | 5,870 |
2017-08-24 | $50.73 | $50.76 | $50.73 | $50.73 | $48.80 | 5,678 |
2017-08-23 | $50.74 | $50.77 | $50.74 | $50.76 | $48.83 | 7,268 |
2017-08-22 | $50.74 | $50.76 | $50.73 | $50.73 | $48.80 | 7,140 |
2017-08-21 | $50.76 | $50.77 | $50.74 | $50.75 | $48.82 | 2,909 |
2017-08-18 | $50.74 | $50.76 | $50.73 | $50.75 | $48.82 | 6,009 |
2017-08-17 | $50.73 | $50.74 | $50.70 | $50.73 | $48.80 | 30,372 |
2017-08-16 | $50.72 | $50.75 | $50.72 | $50.74 | $48.81 | 5,519 |
2017-08-15 | $50.73 | $50.74 | $50.70 | $50.74 | $48.81 | 19,451 |
2017-08-14 | $50.74 | $50.76 | $50.73 | $50.76 | $48.83 | 3,158 |
2017-08-11 | $50.72 | $50.78 | $50.72 | $50.75 | $48.83 | 5,878 |
2017-08-10 | $50.71 | $50.74 | $50.69 | $50.71 | $48.78 | 10,108 |
2017-08-09 | $50.71 | $50.74 | $50.70 | $50.70 | $48.77 | 13,248 |
2017-08-08 | $50.71 | $50.71 | $50.67 | $50.68 | $48.75 | 3,092 |
2017-08-07 | $50.70 | $50.72 | $50.67 | $50.69 | $48.76 | 2,592 |
2017-08-04 | $50.69 | $50.69 | $50.67 | $50.68 | $48.75 | 47,575 |
2017-08-03 | $50.69 | $50.71 | $50.68 | $50.70 | $48.77 | 8,615 |
2017-08-02 | $50.69 | $50.69 | $50.67 | $50.68 | $48.76 | 8,386 |
2017-08-01 | $50.66 | $50.70 | $50.66 | $50.69 | $48.77 | 3,741 |
2017-07-31 | $50.73 | $50.74 | $50.68 | $50.72 | $48.75 | 2,196 |
2017-07-28 | $50.71 | $50.72 | $50.70 | $50.72 | $48.75 | 12,819 |
2017-07-27 | $50.71 | $50.72 | $50.69 | $50.71 | $48.74 | 8,371 |
2017-07-26 | $50.67 | $50.74 | $50.66 | $50.72 | $48.76 | 15,076 |
2017-07-25 | $50.68 | $50.69 | $50.66 | $50.67 | $48.71 | 6,205 |
2017-07-24 | $50.69 | $50.71 | $50.68 | $50.70 | $48.73 | 4,474 |
2017-07-21 | $50.71 | $50.71 | $50.69 | $50.70 | $48.73 | 7,492 |
2017-07-20 | $50.69 | $50.71 | $50.69 | $50.69 | $48.72 | 5,443 |
2017-07-19 | $50.69 | $50.71 | $50.66 | $50.68 | $48.71 | 30,539 |
2017-07-18 | $50.69 | $50.70 | $50.68 | $50.69 | $48.73 | 10,707 |
2017-07-17 | $50.67 | $50.70 | $50.67 | $50.69 | $48.72 | 15,956 |
2017-07-14 | $50.71 | $50.71 | $50.64 | $50.64 | $48.68 | 12,024 |
2017-07-13 | $50.67 | $50.68 | $50.65 | $50.68 | $48.71 | 4,544 |
2017-07-12 | $50.71 | $50.71 | $50.67 | $50.68 | $48.72 | 8,310 |
2017-07-11 | $50.64 | $50.67 | $50.64 | $50.65 | $48.69 | 7,902 |
2017-07-10 | $50.63 | $50.66 | $50.63 | $50.65 | $48.68 | 6,127 |
2017-07-07 | $50.62 | $50.65 | $50.60 | $50.61 | $48.65 | 4,684 |
2017-07-06 | $50.63 | $50.64 | $50.60 | $50.64 | $48.68 | 22,668 |
2017-07-05 | $50.61 | $50.62 | $50.61 | $50.62 | $48.66 | 1,233 |
2017-07-03 | $50.62 | $50.62 | $50.60 | $50.61 | $48.64 | 2,025 |
2017-06-30 | $50.67 | $50.70 | $50.66 | $50.67 | $48.66 | 9,121 |
2017-06-29 | $50.69 | $50.69 | $50.66 | $50.67 | $48.66 | 7,263 |
2017-06-28 | $50.70 | $50.72 | $50.66 | $50.69 | $48.68 | 10,018 |
2017-06-27 | $50.70 | $50.70 | $50.67 | $50.68 | $48.68 | 3,593 |
2017-06-26 | $50.69 | $50.73 | $50.69 | $50.70 | $48.69 | 5,666 |
2017-06-23 | $50.70 | $50.70 | $50.68 | $50.69 | $48.68 | 9,120 |
2017-06-22 | $50.70 | $50.70 | $50.68 | $50.69 | $48.68 | 5,147 |
2017-06-21 | $50.67 | $50.68 | $50.63 | $50.68 | $48.67 | 6,900 |
2017-06-20 | $50.65 | $50.77 | $50.65 | $50.70 | $48.69 | 5,429 |
2017-06-19 | $50.68 | $50.70 | $50.65 | $50.67 | $48.66 | 3,601 |
2017-06-16 | $50.71 | $50.71 | $50.68 | $50.70 | $48.69 | 3,360 |
2017-06-15 | $50.67 | $50.70 | $50.66 | $50.68 | $48.67 | 17,717 |
2017-06-14 | $50.75 | $50.79 | $50.67 | $50.68 | $48.67 | 45,080 |
2017-06-13 | $50.67 | $50.69 | $50.64 | $50.64 | $48.64 | 8,142 |
2017-06-12 | $50.67 | $50.68 | $50.66 | $50.67 | $48.66 | 4,447 |
2017-06-09 | $50.69 | $50.69 | $50.65 | $50.67 | $48.66 | 3,788 |
2017-06-08 | $50.71 | $50.71 | $50.66 | $50.69 | $48.68 | 7,181 |
2017-06-07 | $50.71 | $50.73 | $50.69 | $50.69 | $48.68 | 76,011 |
2017-06-06 | $50.72 | $50.73 | $50.70 | $50.71 | $48.70 | 8,095 |
2017-06-05 | $50.70 | $50.72 | $50.69 | $50.71 | $48.70 | 5,646 |
2017-06-02 | $50.71 | $50.73 | $50.69 | $50.70 | $48.69 | 47,263 |
2017-06-01 | $50.68 | $50.72 | $50.68 | $50.71 | $48.70 | 6,676 |
2017-05-31 | $50.75 | $50.79 | $50.73 | $50.73 | $48.68 | 4,604 |
2017-05-30 | $50.75 | $50.75 | $50.73 | $50.75 | $48.70 | 4,866 |
2017-05-26 | $50.74 | $50.74 | $50.67 | $50.71 | $48.66 | 11,182 |
2017-05-25 | $50.73 | $50.75 | $50.71 | $50.73 | $48.68 | 9,396 |
2017-05-24 | $50.70 | $50.73 | $50.70 | $50.73 | $48.68 | 5,446 |
2017-05-23 | $50.74 | $50.75 | $50.68 | $50.68 | $48.63 | 7,439 |
2017-05-22 | $50.72 | $50.75 | $50.71 | $50.73 | $48.68 | 4,310 |
2017-05-19 | $50.72 | $50.74 | $50.71 | $50.73 | $48.68 | 5,062 |
2017-05-18 | $50.74 | $50.77 | $50.69 | $50.73 | $48.68 | 10,167 |
2017-05-17 | $50.74 | $50.76 | $50.74 | $50.76 | $48.71 | 6,195 |
2017-05-16 | $50.70 | $50.73 | $50.69 | $50.73 | $48.68 | 3,826 |
2017-05-15 | $50.72 | $50.72 | $50.68 | $50.69 | $48.65 | 2,605 |
2017-05-12 | $50.64 | $50.69 | $50.64 | $50.69 | $48.64 | 25,280 |
2017-05-11 | $50.62 | $50.66 | $50.61 | $50.64 | $48.60 | 5,835 |
2017-05-10 | $50.65 | $50.67 | $50.63 | $50.63 | $48.59 | 11,711 |
2017-05-09 | $50.64 | $50.67 | $50.62 | $50.67 | $48.63 | 5,596 |
2017-05-08 | $50.68 | $50.68 | $50.64 | $50.65 | $48.61 | 5,869 |
2017-05-05 | $50.66 | $50.67 | $50.65 | $50.67 | $48.63 | 10,089 |
2017-05-04 | $50.64 | $50.67 | $50.63 | $50.66 | $48.62 | 5,543 |
2017-05-03 | $50.67 | $50.72 | $50.66 | $50.68 | $48.64 | 7,713 |
2017-05-02 | $50.69 | $50.72 | $50.69 | $50.70 | $48.66 | 4,741 |
2017-05-01 | $50.70 | $50.71 | $50.67 | $50.70 | $48.65 | 10,078 |
2017-04-28 | $50.73 | $50.75 | $50.72 | $50.74 | $48.66 | 139,857 |
2017-04-27 | $50.71 | $50.76 | $50.71 | $50.74 | $48.66 | 14,714 |
2017-04-26 | $50.71 | $50.74 | $50.70 | $50.72 | $48.64 | 9,858 |
2017-04-25 | $50.70 | $50.74 | $50.69 | $50.71 | $48.63 | 51,261 |
2017-04-24 | $50.73 | $50.75 | $50.72 | $50.73 | $48.65 | 6,556 |
2017-04-21 | $50.81 | $50.81 | $50.76 | $50.77 | $48.69 | 7,373 |
2017-04-20 | $50.75 | $50.78 | $50.74 | $50.76 | $48.67 | 19,427 |
2017-04-19 | $50.79 | $50.79 | $50.76 | $50.77 | $48.69 | 20,316 |
2017-04-18 | $50.76 | $50.79 | $50.76 | $50.78 | $48.70 | 26,277 |
2017-04-17 | $50.76 | $50.78 | $50.73 | $50.75 | $48.67 | 116,593 |
2017-04-13 | $50.73 | $50.75 | $50.70 | $50.75 | $48.67 | 14,719 |
2017-04-12 | $50.72 | $50.75 | $50.69 | $50.75 | $48.67 | 30,699 |
2017-04-11 | $50.72 | $50.73 | $50.68 | $50.70 | $48.62 | 26,696 |
2017-04-10 | $50.69 | $50.69 | $50.65 | $50.66 | $48.58 | 3,692 |
2017-04-07 | $50.69 | $50.70 | $50.65 | $50.65 | $48.57 | 2,619 |
2017-04-06 | $50.71 | $50.80 | $50.35 | $50.75 | $48.67 | 24,377 |
2017-04-05 | $50.70 | $50.70 | $50.66 | $50.68 | $48.60 | 8,692 |
2017-04-04 | $50.71 | $50.71 | $50.68 | $50.69 | $48.61 | 2,681 |
2017-04-03 | $50.69 | $50.71 | $50.68 | $50.70 | $48.62 | 12,971 |
2017-03-31 | $50.70 | $50.73 | $50.69 | $50.69 | $48.57 | 15,144 |
2017-03-30 | $50.69 | $50.73 | $50.68 | $50.68 | $48.56 | 4,463 |
2017-03-29 | $50.71 | $50.71 | $50.67 | $50.69 | $48.57 | 2,856 |
2017-03-28 | $50.73 | $50.76 | $50.17 | $50.66 | $48.55 | 286 |
2017-03-27 | $50.71 | $50.74 | $50.69 | $50.69 | $48.57 | 7,564 |
2017-03-24 | $50.68 | $50.71 | $50.68 | $50.70 | $48.58 | 31,138 |
2017-03-23 | $50.69 | $50.72 | $50.67 | $50.69 | $48.57 | 34,424 |
2017-03-22 | $50.68 | $50.71 | $50.68 | $50.70 | $48.58 | 7,121 |
2017-03-21 | $50.64 | $50.70 | $50.64 | $50.67 | $48.56 | 11,388 |
2017-03-20 | $50.62 | $50.66 | $50.62 | $50.66 | $48.54 | 9,231 |
2017-03-17 | $50.60 | $50.64 | $50.59 | $50.61 | $48.50 | 471 |
2017-03-16 | $50.62 | $50.63 | $50.59 | $50.61 | $48.50 | 61 |
2017-03-15 | $50.55 | $50.62 | $50.19 | $50.61 | $48.50 | 156 |
2017-03-14 | $50.55 | $50.74 | $50.51 | $50.52 | $48.41 | 8,577 |
2017-03-13 | $50.55 | $50.59 | $50.54 | $50.54 | $48.43 | 36,004 |
2017-03-10 | $50.55 | $50.57 | $50.54 | $50.56 | $48.45 | 8,898 |
2017-03-09 | $50.56 | $50.57 | $50.54 | $50.54 | $48.43 | 5,155 |
2017-03-08 | $50.54 | $50.58 | $50.54 | $50.56 | $48.45 | 7,569 |
2017-03-07 | $50.61 | $50.63 | $50.58 | $50.58 | $48.47 | 19,454 |
2017-03-06 | $50.60 | $50.63 | $50.60 | $50.62 | $48.51 | 45,052 |
2017-03-03 | $50.59 | $50.61 | $50.57 | $50.60 | $48.49 | 12,674 |
2017-03-02 | $50.61 | $50.61 | $50.58 | $50.61 | $48.50 | 7,706 |
2017-03-01 | $50.62 | $50.65 | $50.62 | $50.64 | $48.53 | 6,883 |
2017-02-28 | $50.77 | $50.79 | $50.72 | $50.72 | $48.57 | 15,658 |
2017-02-27 | $50.76 | $50.80 | $50.73 | $50.74 | $48.59 | 13,261 |
2017-02-24 | $50.75 | $50.79 | $50.75 | $50.78 | $48.63 | 22,534 |
2017-02-23 | $50.75 | $50.76 | $50.73 | $50.75 | $48.60 | 38,645 |
2017-02-22 | $50.75 | $50.75 | $50.37 | $50.74 | $48.59 | 14,507 |
2017-02-21 | $50.71 | $50.74 | $50.69 | $50.71 | $48.56 | 20,857 |
2017-02-17 | $50.70 | $50.73 | $50.70 | $50.72 | $48.57 | 5,975 |
2017-02-16 | $50.69 | $50.71 | $50.67 | $50.69 | $48.54 | 4,980 |
2017-02-15 | $50.67 | $50.67 | $50.64 | $50.65 | $48.50 | 7,050 |
2017-02-14 | $50.70 | $50.72 | $50.49 | $50.67 | $48.52 | 21,610 |
2017-02-13 | $50.71 | $50.73 | $50.68 | $50.71 | $48.56 | 9,656 |
2017-02-10 | $50.70 | $50.74 | $50.69 | $50.72 | $48.57 | 4,884 |
2017-02-09 | $50.76 | $50.76 | $50.72 | $50.72 | $48.57 | 17,533 |
2017-02-08 | $50.78 | $50.78 | $50.74 | $50.75 | $48.60 | 11,081 |
2017-02-07 | $50.76 | $50.77 | $50.72 | $50.74 | $48.59 | 9,369 |
2017-02-06 | $50.72 | $50.76 | $50.71 | $50.75 | $48.60 | 10,185 |
2017-02-03 | $50.70 | $51.00 | $50.37 | $50.69 | $48.54 | 312 |
2017-02-02 | $50.70 | $50.73 | $50.69 | $50.70 | $48.55 | 29,305 |
2017-02-01 | $50.65 | $50.99 | $50.23 | $50.68 | $48.53 | 138 |
2017-01-31 | $50.72 | $50.76 | $50.72 | $50.73 | $48.55 | 24,406 |
2017-01-30 | $50.71 | $50.74 | $50.71 | $50.72 | $48.53 | 23,488 |
2017-01-27 | $50.80 | $50.86 | $50.33 | $50.53 | $48.35 | 37,449 |
2017-01-26 | $50.69 | $50.73 | $50.67 | $50.70 | $48.52 | 23,156 |
2017-01-25 | $50.71 | $50.74 | $50.68 | $50.70 | $48.52 | 13,491 |
2017-01-24 | $50.74 | $50.74 | $50.70 | $50.71 | $48.53 | 10,723 |
2017-01-23 | $50.73 | $50.77 | $50.72 | $50.75 | $48.56 | 10,876 |
2017-01-20 | $50.70 | $50.71 | $50.68 | $50.70 | $48.51 | 9,228 |
2017-01-19 | $50.66 | $50.68 | $50.65 | $50.67 | $48.49 | 16,358 |
2017-01-18 | $50.74 | $50.74 | $50.68 | $50.70 | $48.51 | 15,042 |
2017-01-17 | $50.73 | $50.78 | $50.72 | $50.72 | $48.54 | 5,307 |
2017-01-13 | $50.67 | $50.70 | $50.65 | $50.69 | $48.51 | 15,520 |
2017-01-12 | $50.70 | $50.75 | $50.68 | $50.72 | $48.54 | 23,315 |
2017-01-11 | $50.69 | $50.72 | $50.67 | $50.68 | $48.50 | 10,694 |
2017-01-10 | $50.68 | $50.71 | $50.68 | $50.70 | $48.52 | 21,076 |
2017-01-09 | $50.70 | $50.70 | $50.67 | $50.68 | $48.50 | 6,568 |
2017-01-06 | $50.67 | $50.69 | $50.64 | $50.67 | $48.49 | 11,030 |
2017-01-05 | $50.69 | $50.71 | $50.69 | $50.71 | $48.52 | 35,483 |
2017-01-04 | $50.65 | $50.68 | $50.64 | $50.67 | $48.49 | 10,084 |
2017-01-03 | $50.63 | $50.67 | $50.63 | $50.67 | $48.49 | 44,773 |
2016-12-30 | $50.64 | $50.73 | $50.64 | $50.66 | $48.48 | 896,738 |
2016-12-29 | $50.64 | $50.66 | $50.62 | $50.64 | $48.46 | 28,527 |
2016-12-28 | $50.56 | $50.62 | $50.56 | $50.60 | $48.42 | 21,143 |
2016-12-27 | $50.62 | $50.62 | $50.60 | $50.61 | $48.40 | 30,599 |
2016-12-23 | $50.63 | $50.65 | $50.62 | $50.63 | $48.42 | 7,945 |
2016-12-22 | $50.62 | $50.63 | $50.61 | $50.61 | $48.40 | 2,758 |
2016-12-21 | $50.62 | $50.63 | $50.61 | $50.63 | $48.42 | 10,153 |
2016-12-20 | $50.60 | $50.61 | $50.58 | $50.61 | $48.40 | 6,977 |
2016-12-19 | $50.59 | $50.63 | $50.59 | $50.63 | $48.42 | 11,883 |
2016-12-16 | $50.56 | $50.61 | $50.56 | $50.56 | $48.35 | 10,296 |
2016-12-15 | $50.56 | $50.58 | $50.54 | $50.54 | $48.33 | 106,066 |
2016-12-14 | $50.69 | $50.69 | $50.57 | $50.57 | $48.36 | 9,130 |
2016-12-13 | $50.75 | $50.75 | $50.70 | $50.70 | $48.45 | 5,607 |
2016-12-12 | $50.72 | $50.75 | $50.71 | $50.74 | $48.49 | 13,078 |
2016-12-09 | $50.75 | $50.76 | $50.72 | $50.73 | $48.47 | 1,999 |
2016-12-08 | $50.73 | $50.76 | $50.73 | $50.76 | $48.51 | 16,465 |
2016-12-07 | $50.73 | $50.77 | $50.73 | $50.76 | $48.51 | 71,221 |
2016-12-06 | $50.71 | $50.74 | $50.71 | $50.72 | $48.46 | 4,666 |
2016-12-05 | $50.71 | $51.58 | $50.67 | $50.69 | $48.44 | 4,511 |
2016-12-02 | $50.69 | $50.74 | $50.69 | $50.74 | $48.49 | 7,550 |
2016-12-01 | $50.69 | $50.69 | $50.66 | $50.66 | $48.41 | 9,262 |
2016-11-30 | $50.75 | $50.77 | $50.74 | $50.75 | $48.46 | 5,596 |
2016-11-29 | $50.74 | $50.79 | $50.74 | $50.76 | $48.47 | 21,875 |
2016-11-28 | $50.75 | $50.75 | $50.73 | $50.75 | $48.46 | 1,796 |
2016-11-25 | $50.71 | $50.73 | $50.70 | $50.71 | $48.42 | 4,441 |
2016-11-23 | $50.72 | $50.74 | $50.71 | $50.73 | $48.44 | 2,835 |
2016-11-22 | $50.76 | $50.79 | $50.75 | $50.76 | $48.47 | 5,835 |
2016-11-21 | $50.80 | $50.80 | $50.74 | $50.75 | $48.46 | 10,424 |
2016-11-18 | $50.77 | $50.77 | $50.76 | $50.76 | $48.47 | 1,405 |
2016-11-17 | $50.79 | $50.82 | $50.79 | $50.79 | $48.50 | 13,625 |
2016-11-16 | $50.79 | $50.83 | $50.79 | $50.82 | $48.53 | 3,897 |
2016-11-15 | $50.78 | $50.81 | $50.78 | $50.80 | $48.51 | 23,790 |
2016-11-14 | $50.82 | $50.84 | $50.82 | $50.82 | $48.53 | 7,004 |
2016-11-11 | $50.89 | $50.91 | $50.88 | $50.88 | $48.59 | 873 |
2016-11-10 | $50.89 | $50.91 | $50.88 | $50.88 | $48.59 | 7,501 |
2016-11-09 | $50.99 | $50.99 | $50.90 | $50.93 | $48.63 | 12,834 |
2016-11-08 | $50.99 | $50.99 | $50.95 | $50.95 | $48.66 | 13,685 |
2016-11-07 | $51.01 | $51.07 | $50.96 | $50.97 | $48.67 | 82,799 |
2016-11-04 | $51.03 | $51.03 | $51.03 | $51.03 | $48.73 | 6,348 |
2016-11-03 | $51.01 | $51.02 | $50.99 | $51.01 | $48.71 | 1,833 |
2016-11-02 | $51.01 | $51.07 | $50.98 | $51.00 | $48.71 | 44,710 |
2016-11-01 | $50.97 | $51.00 | $50.95 | $50.98 | $48.68 | 2,560 |
2016-10-31 | $51.00 | $51.03 | $50.98 | $51.03 | $48.69 | 2,582 |
2016-10-28 | $50.98 | $51.01 | $50.98 | $50.98 | $48.64 | 4,433 |
2016-10-27 | $50.96 | $50.99 | $50.95 | $50.95 | $48.62 | 10,119 |
2016-10-26 | $51.00 | $51.00 | $50.96 | $50.96 | $48.63 | 8,174 |
2016-10-25 | $51.00 | $51.02 | $50.98 | $51.00 | $48.66 | 15,972 |
2016-10-24 | $51.00 | $51.01 | $50.98 | $51.00 | $48.66 | 3,702 |
2016-10-21 | $50.99 | $51.01 | $50.98 | $50.99 | $48.65 | 7,491 |
2016-10-20 | $51.00 | $51.04 | $50.98 | $50.98 | $48.64 | 1,103,534 |
2016-10-19 | $51.05 | $51.05 | $51.03 | $51.04 | $48.70 | 7,773 |
2016-10-18 | $51.02 | $51.04 | $51.01 | $51.03 | $48.69 | 15,090 |
2016-10-17 | $51.02 | $51.03 | $50.99 | $51.01 | $48.67 | 32,547 |
2016-10-14 | $50.99 | $51.01 | $50.96 | $50.98 | $48.64 | 5,786 |
2016-10-13 | $50.96 | $50.99 | $50.96 | $50.98 | $48.64 | 10,505 |
2016-10-12 | $50.94 | $50.96 | $50.92 | $50.95 | $48.61 | 9,341 |
2016-10-11 | $50.94 | $50.99 | $50.93 | $50.97 | $48.63 | 12,079 |
2016-10-10 | $50.98 | $51.00 | $50.53 | $50.94 | $48.61 | 37,676 |
2016-10-07 | $50.96 | $50.97 | $50.94 | $50.97 | $48.63 | 6,121 |
2016-10-06 | $50.95 | $50.99 | $50.95 | $50.95 | $48.62 | 10,869 |
2016-10-05 | $51.02 | $51.02 | $50.95 | $50.97 | $48.63 | 41,223 |
2016-10-04 | $51.05 | $51.05 | $50.98 | $51.02 | $48.68 | 47,768 |
2016-10-03 | $51.05 | $51.05 | $51.02 | $51.05 | $48.71 | 3,964 |
2016-09-30 | $51.11 | $51.11 | $51.06 | $51.10 | $48.73 | 15,485 |
2016-09-29 | $51.10 | $51.13 | $51.07 | $51.10 | $48.73 | 28,177 |
2016-09-28 | $51.09 | $51.13 | $51.08 | $51.10 | $48.73 | 22,844 |
2016-09-27 | $51.09 | $51.10 | $51.08 | $51.10 | $48.73 | 7,112 |
2016-09-26 | $51.09 | $51.10 | $51.07 | $51.07 | $48.70 | 17,047 |
2016-09-23 | $51.06 | $51.08 | $51.05 | $51.05 | $48.68 | 9,224 |
2016-09-22 | $51.08 | $51.08 | $51.03 | $51.03 | $48.66 | 21,465 |
2016-09-21 | $51.04 | $51.28 | $51.01 | $51.05 | $48.68 | 3,655 |
2016-09-20 | $51.05 | $51.09 | $51.05 | $51.07 | $48.70 | 7,771 |
2016-09-19 | $51.07 | $51.09 | $51.05 | $51.07 | $48.70 | 4,953 |
2016-09-16 | $51.08 | $51.10 | $51.05 | $51.08 | $48.71 | 8,435 |
2016-09-15 | $51.06 | $51.11 | $51.06 | $51.10 | $48.73 | 4,090 |
2016-09-14 | $51.06 | $51.08 | $51.04 | $51.06 | $48.69 | 18,511 |
2016-09-13 | $51.06 | $51.07 | $51.00 | $51.03 | $48.66 | 31,675 |
2016-09-12 | $51.02 | $51.06 | $51.01 | $51.03 | $48.66 | 41,036 |
2016-09-09 | $51.05 | $51.06 | $51.02 | $51.04 | $48.67 | 11,888 |
2016-09-08 | $51.10 | $51.10 | $51.06 | $51.07 | $48.70 | 36,188 |
2016-09-07 | $51.11 | $51.11 | $51.08 | $51.09 | $48.72 | 5,937 |
2016-09-06 | $51.03 | $51.11 | $51.03 | $51.10 | $48.72 | 38,199 |
2016-09-02 | $51.04 | $51.05 | $51.00 | $51.02 | $48.66 | 8,439 |
2016-09-01 | $51.04 | $51.06 | $51.03 | $51.04 | $48.67 | 8,088 |
2016-08-31 | $51.09 | $51.10 | $51.06 | $51.08 | $48.68 | 19,229 |
2016-08-30 | $51.05 | $51.08 | $51.04 | $51.06 | $48.66 | 6,202 |
2016-08-29 | $51.01 | $51.08 | $51.01 | $51.05 | $48.65 | 12,712 |
2016-08-26 | $51.09 | $51.10 | $50.99 | $50.99 | $48.59 | 14,611 |
2016-08-25 | $51.10 | $51.11 | $51.07 | $51.11 | $48.71 | 18,658 |
2016-08-24 | $51.11 | $51.12 | $51.10 | $51.11 | $48.71 | 6,287 |
2016-08-23 | $51.12 | $51.12 | $51.10 | $51.10 | $48.70 | 6,515 |
2016-08-22 | $51.12 | $51.13 | $51.09 | $51.12 | $48.72 | 23,441 |
2016-08-19 | $51.10 | $51.11 | $51.07 | $51.08 | $48.68 | 15,304 |
2016-08-18 | $51.12 | $51.14 | $51.08 | $51.14 | $48.74 | 8,385 |
2016-08-17 | $51.09 | $51.12 | $51.07 | $51.11 | $48.70 | 9,489 |
2016-08-16 | $51.06 | $51.16 | $51.06 | $51.10 | $48.70 | 20,191 |
2016-08-15 | $51.14 | $51.14 | $51.07 | $51.11 | $48.71 | 10,920 |
2016-08-12 | $51.13 | $51.16 | $51.11 | $51.13 | $48.73 | 17,678 |
2016-08-11 | $51.13 | $51.14 | $51.05 | $51.10 | $48.70 | 7,536 |
2016-08-10 | $51.14 | $51.16 | $51.12 | $51.16 | $48.75 | 6,533 |
2016-08-09 | $51.11 | $51.13 | $51.06 | $51.13 | $48.73 | 45,751 |
2016-08-08 | $51.10 | $51.12 | $51.09 | $51.11 | $48.71 | 16,723 |
2016-08-05 | $51.09 | $51.12 | $51.09 | $51.12 | $48.72 | 4,251 |
2016-08-04 | $51.18 | $51.19 | $51.15 | $51.18 | $48.77 | 5,957 |
2016-08-03 | $51.17 | $51.17 | $51.12 | $51.15 | $48.75 | 64,614 |
2016-08-02 | $51.12 | $51.16 | $51.10 | $51.16 | $48.76 | 20,437 |
2016-08-01 | $51.13 | $51.17 | $51.13 | $51.16 | $48.76 | 4,189 |
2016-07-29 | $51.15 | $51.21 | $51.14 | $51.18 | $48.74 | 12,002 |
2016-07-28 | $51.16 | $51.17 | $51.11 | $51.16 | $48.73 | 10,660 |
2016-07-27 | $51.11 | $51.24 | $51.06 | $51.10 | $48.67 | 7,929 |
2016-07-26 | $51.12 | $52.58 | $51.01 | $51.14 | $48.71 | 7,165 |
2016-07-25 | $51.15 | $51.15 | $51.09 | $51.09 | $48.66 | 8,945 |
2016-07-22 | $51.14 | $51.14 | $51.09 | $51.14 | $48.71 | 10,251 |
2016-07-21 | $51.12 | $51.14 | $51.09 | $51.13 | $48.70 | 15,056 |
2016-07-20 | $51.11 | $51.12 | $51.08 | $51.10 | $48.67 | 16,722 |
2016-07-19 | $51.14 | $51.14 | $51.11 | $51.12 | $48.69 | 11,422 |
2016-07-18 | $51.11 | $51.13 | $51.11 | $51.12 | $48.69 | 5,784 |
2016-07-15 | $51.09 | $51.13 | $51.09 | $51.12 | $48.69 | 10,228 |
2016-07-14 | $51.13 | $51.15 | $51.11 | $51.12 | $48.69 | 7,334 |
2016-07-13 | $51.14 | $51.19 | $51.11 | $51.15 | $48.72 | 17,047 |
2016-07-12 | $51.16 | $51.17 | $51.12 | $51.12 | $48.69 | 13,763 |
2016-07-11 | $51.20 | $51.22 | $51.14 | $51.18 | $48.74 | 15,348 |
2016-07-08 | $51.21 | $51.22 | $51.17 | $51.21 | $48.78 | 17,705 |
2016-07-07 | $51.18 | $51.24 | $51.18 | $51.23 | $48.79 | 33,941 |
2016-07-06 | $51.23 | $51.27 | $51.21 | $51.25 | $48.81 | 18,045 |
2016-07-05 | $51.27 | $51.27 | $51.22 | $51.26 | $48.82 | 14,018 |
2016-07-01 | $51.25 | $51.35 | $50.80 | $50.80 | $48.38 | 13,082 |
2016-06-30 | $51.25 | $51.28 | $51.23 | $51.26 | $48.79 | 10,251 |
2016-06-29 | $51.22 | $51.25 | $51.21 | $51.24 | $48.77 | 8,117 |
2016-06-28 | $51.25 | $51.26 | $51.21 | $51.25 | $48.78 | 10,620 |
2016-06-27 | $51.23 | $51.29 | $51.23 | $51.26 | $48.79 | 8,180 |
2016-06-24 | $51.18 | $51.23 | $51.15 | $51.19 | $48.72 | 5,874 |
2016-06-23 | $51.08 | $51.11 | $51.05 | $51.05 | $48.59 | 9,371 |
2016-06-22 | $51.07 | $51.11 | $51.06 | $51.10 | $48.64 | 4,957 |
2016-06-21 | $51.09 | $51.11 | $51.06 | $51.06 | $48.60 | 6,360 |
2016-06-20 | $51.14 | $51.14 | $51.08 | $51.08 | $48.62 | 4,474 |
2016-06-17 | $51.13 | $51.15 | $51.13 | $51.15 | $48.68 | 4,775 |
2016-06-16 | $51.18 | $51.21 | $51.12 | $51.15 | $48.69 | 11,309 |
2016-06-15 | $51.10 | $51.66 | $51.10 | $51.17 | $48.71 | 12,383 |
2016-06-14 | $51.13 | $51.15 | $51.12 | $51.12 | $48.66 | 11,254 |
2016-06-13 | $51.22 | $51.22 | $51.09 | $51.13 | $48.67 | 22,910 |
2016-06-10 | $51.09 | $51.11 | $51.05 | $51.11 | $48.65 | 9,432 |
2016-06-09 | $51.09 | $51.10 | $51.03 | $51.08 | $48.62 | 35,307 |
2016-06-08 | $51.05 | $51.07 | $51.02 | $51.05 | $48.59 | 8,256 |
2016-06-07 | $51.02 | $51.06 | $51.02 | $51.02 | $48.56 | 18,990 |
2016-06-06 | $51.00 | $51.04 | $50.98 | $51.00 | $48.54 | 18,755 |
2016-06-03 | $51.02 | $51.06 | $51.00 | $51.03 | $48.57 | 9,836 |
2016-06-02 | $50.92 | $51.05 | $50.90 | $50.90 | $48.45 | 6,694 |
2016-06-01 | $50.95 | $50.95 | $50.90 | $50.92 | $48.47 | 6,101 |
2016-05-31 | $50.92 | $51.01 | $50.83 | $50.96 | $48.48 | 6,279 |
2016-05-27 | $50.97 | $51.06 | $50.90 | $51.06 | $48.57 | 5,874 |
2016-05-26 | $50.94 | $50.98 | $50.94 | $50.97 | $48.48 | 22,413 |
2016-05-25 | $50.92 | $50.95 | $50.92 | $50.94 | $48.45 | 6,441 |
2016-05-24 | $50.91 | $50.97 | $50.91 | $50.92 | $48.44 | 4,931 |
2016-05-23 | $50.92 | $50.97 | $50.91 | $50.96 | $48.48 | 20,983 |
2016-05-20 | $50.91 | $50.97 | $50.91 | $50.95 | $48.46 | 11,562 |
2016-05-19 | $50.94 | $50.98 | $50.92 | $50.93 | $48.45 | 15,897 |
2016-05-18 | $50.96 | $51.00 | $50.92 | $50.92 | $48.44 | 10,143 |
2016-05-17 | $51.00 | $51.06 | $50.99 | $51.02 | $48.53 | 19,597 |
2016-05-16 | $51.03 | $51.08 | $51.01 | $51.04 | $48.55 | 14,801 |
2016-05-13 | $51.01 | $51.06 | $51.01 | $51.05 | $48.56 | 47,321 |
2016-05-12 | $51.07 | $51.10 | $51.03 | $51.05 | $48.56 | 18,681 |
2016-05-11 | $51.13 | $51.13 | $51.05 | $51.08 | $48.59 | 98,091 |
2016-05-10 | $51.08 | $51.13 | $51.05 | $51.08 | $48.59 | 81,731 |
2016-05-09 | $51.16 | $51.16 | $51.08 | $51.09 | $48.60 | 13,386 |
2016-05-06 | $51.10 | $51.13 | $51.06 | $51.06 | $48.57 | 11,150 |
2016-05-05 | $51.04 | $51.12 | $51.04 | $51.08 | $48.59 | 11,595 |
2016-05-04 | $51.04 | $51.07 | $51.03 | $51.06 | $48.57 | 16,491 |
2016-05-03 | $51.10 | $51.11 | $51.05 | $51.05 | $48.56 | 16,121 |
2016-05-02 | $51.02 | $51.05 | $51.00 | $51.00 | $48.51 | 15,409 |
2016-04-29 | $51.04 | $51.12 | $51.03 | $51.12 | $48.60 | 247,453 |
2016-04-28 | $51.02 | $51.08 | $51.01 | $51.08 | $48.56 | 20,393 |
2016-04-27 | $51.01 | $51.04 | $50.99 | $50.99 | $48.47 | 8,347 |
2016-04-26 | $50.98 | $51.00 | $50.98 | $50.99 | $48.47 | 7,914 |
2016-04-25 | $51.02 | $51.03 | $50.97 | $51.00 | $48.49 | 23,685 |
2016-04-22 | $50.99 | $51.10 | $50.97 | $51.01 | $48.49 | 11,149 |
2016-04-21 | $51.02 | $51.04 | $51.00 | $51.02 | $48.50 | 40,904 |
2016-04-20 | $51.06 | $51.09 | $50.99 | $51.03 | $48.51 | 6,435 |
2016-04-19 | $51.08 | $51.10 | $51.06 | $51.07 | $48.55 | 5,705 |
2016-04-18 | $51.08 | $51.11 | $51.06 | $51.07 | $48.55 | 9,368 |
2016-04-15 | $51.05 | $51.11 | $51.05 | $51.11 | $48.59 | 6,894 |
2016-04-14 | $51.06 | $51.09 | $51.02 | $51.05 | $48.53 | 21,675 |
2016-04-13 | $51.05 | $51.09 | $51.03 | $51.09 | $48.57 | 44,035 |
2016-04-12 | $51.07 | $51.10 | $51.07 | $51.07 | $48.55 | 10,868 |
2016-04-11 | $51.11 | $51.12 | $51.07 | $51.10 | $48.58 | 30,351 |
2016-04-08 | $51.10 | $51.13 | $51.07 | $51.13 | $48.61 | 15,212 |
2016-04-07 | $51.10 | $51.11 | $51.05 | $51.10 | $48.58 | 29,844 |
2016-04-06 | $51.09 | $51.09 | $51.03 | $51.06 | $48.54 | 7,363 |
2016-04-05 | $51.10 | $51.10 | $51.05 | $51.08 | $48.56 | 21,550 |
2016-04-04 | $51.05 | $51.09 | $51.03 | $51.06 | $48.54 | 28,829 |
2016-04-01 | $51.06 | $51.06 | $51.01 | $51.03 | $48.51 | 11,408 |
2016-03-31 | $51.08 | $51.11 | $51.08 | $51.08 | $48.53 | 21,398 |
2016-03-30 | $51.07 | $51.32 | $51.05 | $51.10 | $48.55 | 16,845 |
2016-03-29 | $51.01 | $51.08 | $51.01 | $51.08 | $48.53 | 58,730 |
2016-03-28 | $50.99 | $51.01 | $50.98 | $50.99 | $48.45 | 15,004 |
2016-03-24 | $50.99 | $51.20 | $50.96 | $51.04 | $48.49 | 14,019 |
2016-03-23 | $50.95 | $51.07 | $50.95 | $51.01 | $48.47 | 84,810 |
2016-03-22 | $51.00 | $51.00 | $50.94 | $50.96 | $48.42 | 61,516 |
2016-03-21 | $50.98 | $50.99 | $50.96 | $50.99 | $48.45 | 16,418 |
2016-03-18 | $51.00 | $51.00 | $50.99 | $51.00 | $48.46 | 14,292 |
2016-03-17 | $50.98 | $50.98 | $50.95 | $50.97 | $48.43 | 14,600 |
2016-03-16 | $50.85 | $51.00 | $50.79 | $50.96 | $48.42 | 11,017 |
2016-03-15 | $50.86 | $50.88 | $50.86 | $50.88 | $48.34 | 11,445 |
2016-03-14 | $50.89 | $50.91 | $50.88 | $50.89 | $48.35 | 13,179 |
2016-03-11 | $50.92 | $50.94 | $50.87 | $50.91 | $48.37 | 9,819 |
2016-03-10 | $50.92 | $51.09 | $50.91 | $50.93 | $48.39 | 22,068 |
2016-03-09 | $50.95 | $50.96 | $50.93 | $50.95 | $48.41 | 12,302 |
2016-03-08 | $50.98 | $50.99 | $50.95 | $50.97 | $48.43 | 10,948 |
2016-03-07 | $50.96 | $50.96 | $50.91 | $50.91 | $48.37 | 15,482 |
2016-03-04 | $50.96 | $50.97 | $50.92 | $50.97 | $48.43 | 44,399 |
2016-03-03 | $51.00 | $51.02 | $50.96 | $50.99 | $48.45 | 26,580 |
2016-03-02 | $50.94 | $50.99 | $50.93 | $50.98 | $48.44 | 55,165 |
2016-03-01 | $51.02 | $51.02 | $50.95 | $50.95 | $48.41 | 15,459 |
2016-02-29 | $51.00 | $51.06 | $51.00 | $51.06 | $48.49 | 32,634 |
2016-02-26 | $51.05 | $51.06 | $51.03 | $51.06 | $48.49 | 6,353 |
2016-02-25 | $51.10 | $51.13 | $51.10 | $51.11 | $48.53 | 7,481 |
2016-02-24 | $51.11 | $51.14 | $51.08 | $51.08 | $48.51 | 36,717 |
2016-02-23 | $51.03 | $51.13 | $51.03 | $51.10 | $48.52 | 26,148 |
2016-02-22 | $51.06 | $51.11 | $51.05 | $51.08 | $48.51 | 13,281 |
2016-02-19 | $51.23 | $51.23 | $51.07 | $51.10 | $48.52 | 21,836 |
2016-02-18 | $51.05 | $51.39 | $51.05 | $51.13 | $48.55 | 12,766 |
2016-02-17 | $51.04 | $51.09 | $51.02 | $51.07 | $48.50 | 14,403 |
2016-02-16 | $51.08 | $51.10 | $51.07 | $51.08 | $48.51 | 11,105 |
2016-02-12 | $51.11 | $51.15 | $51.05 | $51.09 | $48.52 | 12,347 |
2016-02-11 | $51.17 | $51.22 | $51.13 | $51.18 | $48.60 | 31,997 |
2016-02-10 | $51.06 | $51.12 | $51.01 | $51.10 | $48.52 | 40,499 |
2016-02-09 | $51.15 | $51.15 | $51.09 | $51.09 | $48.52 | 48,111 |
2016-02-08 | $51.07 | $51.17 | $51.06 | $51.10 | $48.52 | 29,006 |
2016-02-05 | $51.05 | $51.10 | $50.99 | $51.05 | $48.48 | 22,971 |
2016-02-04 | $51.09 | $51.09 | $51.05 | $51.06 | $48.49 | 21,110 |
2016-02-03 | $51.07 | $51.11 | $51.03 | $51.05 | $48.48 | 15,777 |
2016-02-02 | $50.99 | $51.04 | $50.99 | $51.04 | $48.47 | 8,257 |
2016-02-01 | $50.98 | $50.99 | $50.94 | $50.95 | $48.39 | 17,155 |
2016-01-29 | $51.00 | $51.04 | $50.97 | $51.03 | $48.43 | 59,491 |
2016-01-28 | $50.96 | $50.98 | $50.94 | $50.96 | $48.36 | 26,378 |
2016-01-27 | $50.92 | $50.97 | $50.88 | $50.97 | $48.37 | 14,031 |
2016-01-26 | $50.92 | $50.97 | $50.91 | $50.95 | $48.35 | 16,213 |
2016-01-25 | $50.93 | $50.95 | $50.88 | $50.91 | $48.32 | 21,044 |
2016-01-22 | $50.91 | $50.95 | $50.89 | $50.93 | $48.34 | 36,582 |
2016-01-21 | $50.98 | $50.98 | $50.91 | $50.94 | $48.35 | 36,474 |
2016-01-20 | $50.95 | $51.00 | $50.94 | $50.96 | $48.36 | 21,446 |
2016-01-19 | $50.88 | $50.94 | $50.88 | $50.90 | $48.31 | 23,757 |
2016-01-15 | $50.92 | $50.95 | $50.87 | $50.94 | $48.35 | 23,142 |
2016-01-14 | $50.87 | $50.97 | $50.82 | $50.92 | $48.33 | 65,308 |
2016-01-13 | $50.86 | $50.87 | $50.80 | $50.87 | $48.28 | 43,960 |
2016-01-12 | $50.77 | $50.88 | $50.77 | $50.84 | $48.25 | 11,708 |
2016-01-11 | $50.86 | $50.87 | $50.81 | $50.81 | $48.22 | 10,698 |
2016-01-08 | $50.81 | $50.84 | $50.75 | $50.81 | $48.22 | 18,360 |
2016-01-07 | $50.80 | $50.83 | $50.71 | $50.79 | $48.20 | 46,336 |
2016-01-06 | $50.77 | $50.82 | $50.71 | $50.76 | $48.17 | 14,809 |
2016-01-05 | $50.73 | $50.79 | $50.68 | $50.69 | $48.11 | 17,523 |
2016-01-04 | $50.87 | $50.87 | $50.69 | $50.75 | $48.16 | 28,463 |
2015-12-31 | $50.70 | $51.27 | $50.61 | $50.66 | $48.08 | 884,155 |
2015-12-30 | $50.64 | $50.70 | $50.64 | $50.68 | $48.10 | 4,876 |
2015-12-29 | $50.70 | $50.72 | $50.64 | $50.64 | $48.06 | 10,659 |
2015-12-28 | $50.73 | $50.74 | $50.70 | $50.71 | $48.10 | 19,206 |
2015-12-24 | $50.72 | $50.74 | $50.71 | $50.71 | $48.10 | 4,571 |
2015-12-23 | $50.73 | $50.75 | $50.71 | $50.74 | $48.13 | 29,243 |
2015-12-22 | $50.76 | $50.77 | $50.74 | $50.75 | $48.14 | 15,938 |
2015-12-21 | $50.77 | $50.79 | $50.75 | $50.77 | $48.16 | 12,091 |
2015-12-18 | $50.77 | $50.96 | $50.69 | $50.92 | $48.30 | 12,101 |
2015-12-17 | $50.72 | $50.74 | $50.72 | $50.72 | $48.11 | 4,101 |
2015-12-16 | $50.76 | $51.49 | $50.68 | $50.72 | $48.11 | 13,541 |
2015-12-15 | $50.74 | $50.79 | $50.74 | $50.77 | $48.16 | 10,295 |
2015-12-14 | $50.78 | $50.80 | $50.71 | $50.71 | $48.10 | 8,713 |
2015-12-11 | $50.80 | $50.85 | $50.79 | $50.84 | $48.22 | 8,728 |
2015-12-10 | $50.80 | $50.80 | $50.76 | $50.76 | $48.15 | 3,538 |
2015-12-09 | $50.78 | $50.79 | $50.73 | $50.79 | $48.18 | 8,366 |
2015-12-08 | $50.83 | $50.84 | $50.79 | $50.83 | $48.19 | 7,352 |
2015-12-07 | $50.84 | $50.84 | $50.80 | $50.82 | $48.18 | 7,834 |
2015-12-04 | $50.83 | $50.85 | $50.78 | $50.78 | $48.14 | 7,337 |
2015-12-03 | $50.78 | $50.81 | $50.77 | $50.81 | $48.17 | 3,994 |
2015-12-02 | $50.80 | $50.84 | $50.78 | $50.78 | $48.14 | 118,472 |
2015-12-01 | $50.82 | $50.91 | $50.81 | $50.84 | $48.20 | 13,039 |
2015-11-30 | $50.82 | $50.85 | $50.82 | $50.84 | $48.17 | 81,556 |
2015-11-27 | $50.84 | $50.86 | $50.83 | $50.83 | $48.16 | 1,989 |
2015-11-25 | $50.84 | $50.85 | $50.82 | $50.84 | $48.17 | 1,616 |
2015-11-24 | $50.84 | $50.84 | $50.82 | $50.84 | $48.17 | 3,328 |
2015-11-23 | $50.81 | $50.84 | $50.81 | $50.83 | $48.17 | 2,711 |
2015-11-20 | $50.85 | $50.85 | $50.83 | $50.83 | $48.16 | 2,199 |
2015-11-19 | $50.88 | $50.89 | $50.84 | $50.85 | $48.18 | 7,342 |
2015-11-18 | $50.86 | $50.88 | $50.83 | $50.83 | $48.16 | 7,776 |
2015-11-17 | $50.88 | $50.89 | $50.83 | $50.86 | $48.19 | 4,439 |
2015-11-16 | $50.91 | $50.91 | $50.86 | $50.88 | $48.21 | 6,411 |
2015-11-13 | $50.87 | $50.92 | $50.84 | $50.89 | $48.22 | 5,757 |
2015-11-12 | $50.90 | $50.90 | $50.82 | $50.84 | $48.17 | 11,591 |
2015-11-11 | $50.80 | $50.86 | $50.80 | $50.86 | $48.19 | 11,153 |
2015-11-10 | $50.88 | $51.03 | $50.82 | $50.87 | $48.20 | 34,036 |
2015-11-09 | $50.81 | $51.00 | $50.80 | $50.82 | $48.15 | 51,506 |
2015-11-06 | $50.84 | $50.84 | $50.81 | $50.83 | $48.16 | 5,138 |
2015-11-05 | $50.88 | $50.89 | $50.82 | $50.88 | $48.21 | 25,842 |
2015-11-04 | $50.92 | $50.93 | $50.87 | $50.89 | $48.22 | 115,338 |
2015-11-03 | $50.95 | $50.95 | $50.93 | $50.93 | $48.26 | 1,128 |
2015-11-02 | $50.98 | $50.99 | $50.94 | $50.94 | $48.27 | 28,691 |
2015-10-30 | $51.01 | $51.02 | $50.98 | $50.98 | $48.28 | 2,385 |
2015-10-29 | $51.01 | $51.02 | $51.01 | $51.02 | $48.32 | 3,017 |
2015-10-28 | $51.08 | $51.09 | $51.04 | $51.04 | $48.34 | 6,884 |
2015-10-27 | $51.11 | $51.13 | $51.07 | $51.09 | $48.38 | 7,968 |
2015-10-26 | $51.09 | $51.10 | $51.07 | $51.07 | $48.36 | 10,867 |
2015-10-23 | $51.10 | $51.10 | $51.06 | $51.07 | $48.36 | 14,751 |
2015-10-22 | $51.12 | $51.14 | $51.09 | $51.09 | $48.38 | 28,073 |
2015-10-21 | $51.11 | $51.12 | $51.08 | $51.09 | $48.38 | 365,453 |
2015-10-20 | $51.08 | $51.12 | $50.99 | $51.08 | $48.37 | 9,322 |
2015-10-19 | $51.12 | $51.14 | $51.10 | $51.11 | $48.40 | 14,216 |
2015-10-16 | $51.12 | $51.15 | $51.01 | $51.10 | $48.39 | 10,728 |
2015-10-15 | $51.11 | $51.15 | $51.10 | $51.13 | $48.42 | 13,504 |
2015-10-14 | $51.16 | $51.17 | $51.12 | $51.14 | $48.43 | 12,029 |
2015-10-13 | $51.07 | $51.12 | $51.07 | $51.11 | $48.40 | 9,141 |
2015-10-12 | $52.53 | $52.53 | $51.03 | $51.09 | $48.38 | 5,169 |
2015-10-09 | $51.05 | $51.08 | $51.05 | $51.05 | $48.35 | 5,697 |
2015-10-08 | $51.07 | $51.12 | $51.06 | $51.06 | $48.35 | 14,199 |
2015-10-07 | $51.06 | $51.18 | $51.06 | $51.09 | $48.38 | 11,247 |
2015-10-06 | $51.10 | $51.18 | $51.03 | $51.03 | $48.33 | 15,147 |
2015-10-05 | $51.13 | $51.21 | $51.07 | $51.10 | $48.39 | 15,793 |
2015-10-02 | $51.18 | $51.24 | $51.12 | $51.12 | $48.41 | 17,408 |
2015-10-01 | $51.12 | $51.16 | $51.01 | $51.08 | $48.37 | 22,961 |
2015-09-30 | $51.06 | $51.14 | $51.05 | $51.07 | $48.36 | 17,792 |
2015-09-29 | $51.07 | $51.15 | $51.06 | $51.09 | $48.36 | 15,638 |
2015-09-28 | $51.03 | $51.06 | $51.02 | $51.05 | $48.32 | 16,484 |
2015-09-25 | $51.03 | $51.05 | $50.98 | $51.03 | $48.30 | 7,073 |
2015-09-24 | $51.09 | $51.10 | $51.04 | $51.05 | $48.32 | 38,948 |
2015-09-23 | $51.05 | $51.12 | $51.02 | $51.03 | $48.30 | 39,055 |
2015-09-22 | $51.07 | $51.15 | $51.02 | $51.09 | $48.36 | 29,314 |
2015-09-21 | $51.09 | $51.09 | $50.99 | $51.01 | $48.28 | 7,259 |
2015-09-18 | $51.00 | $51.09 | $51.00 | $51.06 | $48.33 | 11,410 |
2015-09-17 | $50.97 | $51.15 | $50.93 | $51.01 | $48.28 | 9,797 |
2015-09-16 | $50.96 | $51.00 | $50.95 | $50.98 | $48.25 | 10,491 |
2015-09-15 | $51.08 | $51.08 | $50.91 | $50.91 | $48.19 | 23,731 |
2015-09-14 | $51.02 | $51.10 | $51.02 | $51.08 | $48.35 | 20,494 |
2015-09-11 | $51.08 | $51.19 | $50.99 | $51.10 | $48.37 | 57,566 |
2015-09-10 | $50.97 | $51.13 | $50.94 | $51.03 | $48.30 | 90,410 |
2015-09-09 | $50.92 | $50.99 | $50.91 | $50.98 | $48.26 | 27,671 |
2015-09-08 | $50.99 | $50.99 | $50.95 | $50.98 | $48.26 | 12,803 |
2015-09-04 | $50.99 | $51.02 | $50.92 | $50.98 | $48.26 | 13,839 |
2015-09-03 | $50.99 | $51.02 | $50.96 | $51.02 | $48.29 | 17,237 |
2015-09-02 | $50.90 | $51.12 | $50.90 | $50.96 | $48.24 | 46,153 |
2015-09-01 | $50.99 | $51.05 | $50.91 | $51.01 | $48.28 | 56,264 |
2015-08-31 | $50.97 | $51.09 | $50.85 | $50.97 | $48.25 | 55,785 |
2015-08-28 | $50.98 | $51.02 | $50.96 | $50.98 | $48.23 | 5,694 |
2015-08-27 | $51.00 | $51.43 | $50.98 | $51.01 | $48.26 | 15,526 |
2015-08-26 | $50.99 | $51.07 | $50.99 | $51.01 | $48.26 | 227,052 |
2015-08-25 | $51.20 | $51.20 | $50.98 | $51.04 | $48.29 | 18,835 |
2015-08-24 | $51.00 | $51.43 | $50.65 | $51.10 | $48.35 | 38,595 |
2015-08-21 | $51.01 | $51.06 | $51.01 | $51.05 | $48.30 | 13,399 |
2015-08-20 | $51.01 | $51.04 | $50.95 | $51.01 | $48.26 | 7,696 |
2015-08-19 | $50.94 | $51.17 | $50.92 | $51.02 | $48.27 | 51,569 |
2015-08-18 | $50.94 | $51.00 | $50.92 | $50.95 | $48.20 | 28,154 |
2015-08-17 | $50.96 | $51.00 | $50.93 | $50.96 | $48.21 | 26,354 |
2015-08-14 | $50.95 | $50.97 | $50.94 | $50.97 | $48.22 | 31,163 |
2015-08-13 | $50.95 | $51.02 | $50.93 | $50.94 | $48.19 | 7,606 |
2015-08-12 | $51.06 | $51.08 | $50.98 | $51.00 | $48.25 | 97,696 |
2015-08-11 | $50.98 | $51.01 | $50.97 | $50.99 | $48.24 | 24,463 |
2015-08-10 | $50.94 | $50.98 | $50.92 | $50.97 | $48.22 | 13,125 |
2015-08-07 | $50.93 | $50.97 | $50.91 | $50.96 | $48.21 | 141,202 |
2015-08-06 | $50.95 | $50.99 | $50.87 | $50.95 | $48.20 | 22,380 |
2015-08-05 | $50.95 | $50.96 | $50.92 | $50.95 | $48.20 | 6,736 |
2015-08-04 | $51.02 | $51.04 | $50.91 | $50.91 | $48.17 | 3,060 |
2015-08-03 | $51.04 | $51.06 | $50.97 | $51.02 | $48.27 | 17,418 |
2015-07-31 | $51.01 | $51.51 | $50.92 | $50.98 | $48.23 | 9,487 |
2015-07-30 | $50.99 | $51.00 | $50.95 | $50.95 | $48.18 | 4,835 |
2015-07-29 | $50.97 | $51.16 | $50.89 | $51.00 | $48.23 | 8,722 |
2015-07-28 | $50.98 | $51.04 | $50.96 | $50.98 | $48.21 | 30,673 |
2015-07-27 | $51.04 | $51.04 | $51.01 | $51.02 | $48.25 | 22,820 |
2015-07-24 | $50.97 | $51.15 | $50.95 | $50.98 | $48.21 | 9,582 |
2015-07-23 | $50.91 | $50.99 | $50.91 | $50.99 | $48.22 | 12,688 |
2015-07-22 | $50.98 | $50.98 | $50.93 | $50.96 | $48.19 | 7,670 |
2015-07-21 | $50.97 | $51.00 | $50.95 | $51.00 | $48.23 | 3,588 |
2015-07-20 | $50.96 | $50.99 | $50.93 | $50.99 | $48.22 | 6,846 |
2015-07-17 | $50.91 | $51.00 | $50.91 | $51.00 | $48.23 | 14,298 |
2015-07-16 | $51.03 | $51.03 | $50.95 | $51.00 | $48.23 | 85,107 |
2015-07-15 | $51.00 | $51.04 | $50.97 | $51.04 | $48.27 | 10,671 |
2015-07-14 | $51.02 | $51.04 | $50.99 | $51.02 | $48.25 | 10,673 |
2015-07-13 | $51.02 | $51.02 | $50.92 | $50.92 | $48.15 | 91,294 |
PIMCO 13 YEAR U.S. TREASURY INDEX EXCHANGETRADED FUND (TUZ) News Headlines
Recent PIMCO 13 YEAR U.S. TREASURY INDEX EXCHANGETRADED FUND (TUZ) News
Similar Companies to PIMCO 13 YEAR U.S. TREASURY INDEX EXCHANGETRADED FUND (TUZ) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |