PIMCO 13 YEAR U.S. TREASURY INDEX EXCHANGETRADED FUND (TUZ) Exchange: NYSE ARCA

Data as of May 3, 2024

$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 3, 2024
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.

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

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.