SPDR MSCI GERMANY STRATEGICFACTORS ETF (QDEU) Exchange: NYSE ARCA

  1. Profile
  2. SPDR MSCI GERMANY STRATEGICFACTORS ETF (QDEU)

Data as of May 3, 2024

$60.07 ($0.00) 0.00%

SPDR MSCI GERMANY STRATEGICFACTORS ETF - Daily Information
Click for more stock information on SPDR MSCI GERMANY STRATEGICFACTORS ETF.
Daily Information Data
Date May 3, 2024
Open $60.07
Previous Close $60.07
High $60.07
Low $60.07
Adjusted Open $60.07
Previous Adjusted Close $60.07
Adjusted High $60.07
Adjusted Low $60.07
Invest in SPDR MSCI GERMANY STRATEGICFACTORS ETF (QDEU)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for SPDR MSCI GERMANY STRATEGICFACTORS ETF (QDEU)
Date Open High Low Close Adj.Close Volume
2018-09-17 $60.07 $60.07 $60.07 $60.07 $60.07 25
2018-09-14 $60.07 $60.07 $60.07 $60.07 $60.07 102
2018-09-13 $60.08 $60.08 $60.08 $60.08 $60.08 300
2018-09-12 $59.78 $59.78 $59.78 $59.78 $59.78 720
2018-09-11 $59.77 $59.77 $59.77 $59.77 $59.77 117
2018-09-10 $59.77 $59.77 $59.77 $59.77 $59.77 93
2018-09-07 $59.77 $59.77 $59.77 $59.77 $59.77 2
2018-09-06 $59.78 $59.78 $59.78 $59.78 $59.78 15
2018-09-05 $60.04 $60.04 $59.75 $59.77 $59.77 1,500
2018-09-04 $60.03 $60.03 $60.03 $60.03 $60.03 100
2018-08-31 $61.15 $61.15 $61.15 $61.15 $61.15 11
2018-08-30 $61.15 $61.15 $61.15 $61.15 $61.15 25
2018-08-29 $61.15 $61.15 $61.15 $61.15 $61.15 0
2018-08-28 $61.15 $61.15 $61.15 $61.15 $61.15 131
2018-08-27 $61.15 $61.15 $61.15 $61.15 $61.15 3
2018-08-24 $60.82 $61.15 $60.82 $61.15 $61.15 656
2018-08-23 $60.91 $60.91 $60.91 $60.91 $60.91 0
2018-08-22 $60.84 $60.91 $60.84 $60.91 $60.91 841
2018-08-21 $61.00 $61.00 $60.78 $60.85 $60.85 571
2018-08-20 $58.77 $58.77 $58.77 $58.77 $58.77 148
2018-08-17 $58.77 $58.77 $58.77 $58.77 $58.77 54
2018-08-16 $58.77 $58.77 $58.77 $58.77 $58.77 200
2018-08-15 $58.38 $58.38 $58.38 $58.38 $58.38 162
2018-08-14 $59.72 $59.72 $59.72 $59.72 $59.72 73
2018-08-13 $59.72 $59.72 $59.72 $59.72 $59.72 200
2018-08-10 $59.55 $59.62 $59.55 $59.62 $59.62 352
2018-08-09 $61.02 $61.02 $61.02 $61.02 $61.02 50
2018-08-08 $61.02 $61.02 $61.02 $61.02 $61.02 2
2018-08-07 $61.02 $61.02 $61.02 $61.02 $61.02 77
2018-08-06 $61.02 $61.02 $61.02 $61.02 $61.02 300
2018-08-03 $62.39 $62.39 $62.39 $62.39 $62.39 113
2018-08-02 $62.39 $62.39 $62.39 $62.39 $62.39 109
2018-08-01 $62.39 $62.39 $62.39 $62.39 $62.39 95
2018-07-31 $62.39 $62.39 $62.39 $62.39 $62.39 1,000
2018-07-30 $62.11 $62.11 $62.11 $62.11 $62.11 160
2018-07-27 $62.15 $62.15 $62.11 $62.11 $62.11 520
2018-07-26 $61.92 $61.92 $61.92 $61.92 $61.92 322
2018-07-25 $61.49 $61.49 $61.47 $61.47 $61.47 416
2018-07-24 $61.82 $61.82 $61.82 $61.82 $61.82 238
2018-07-23 $61.00 $61.00 $61.00 $61.00 $61.00 24
2018-07-20 $61.00 $61.00 $61.00 $61.00 $61.00 125
2018-07-19 $61.00 $61.00 $61.00 $61.00 $61.00 292
2018-07-18 $61.00 $61.00 $61.00 $61.00 $61.00 82
2018-07-17 $61.00 $61.00 $61.00 $61.00 $61.00 0
2018-07-16 $61.00 $61.00 $61.00 $61.00 $61.00 1,000
2018-07-13 $60.85 $60.85 $60.85 $60.85 $60.85 163
2018-07-12 $60.85 $60.85 $60.85 $60.85 $60.85 39
2018-07-11 $60.85 $60.85 $60.85 $60.85 $60.85 64
2018-07-10 $60.85 $60.85 $60.85 $60.85 $60.85 297
2018-07-09 $60.81 $60.85 $60.81 $60.85 $60.85 946
2018-07-06 $59.56 $59.56 $59.56 $59.56 $59.56 2
2018-07-05 $59.56 $59.56 $59.56 $59.56 $59.56 54
2018-07-03 $59.56 $59.56 $59.56 $59.56 $59.56 294
2018-07-02 $59.48 $59.48 $59.48 $59.48 $59.48 56
2018-06-29 $59.55 $59.55 $59.48 $59.48 $59.48 452
2018-06-28 $58.48 $58.69 $57.43 $58.69 $58.69 867
2018-06-27 $59.56 $59.56 $59.56 $59.56 $59.56 0
2018-06-26 $59.59 $59.59 $59.56 $59.56 $59.56 515
2018-06-25 $59.47 $59.54 $59.40 $59.54 $59.54 5,119
2018-06-22 $60.71 $60.71 $60.71 $60.71 $60.71 480
2018-06-21 $60.31 $60.31 $60.31 $60.31 $60.31 500
2018-06-20 $61.13 $61.13 $61.13 $61.13 $61.13 158
2018-06-19 $60.62 $60.62 $60.62 $60.62 $60.62 144
2018-06-18 $61.51 $61.51 $61.51 $61.51 $61.51 184
2018-06-15 $62.64 $62.64 $62.64 $62.64 $62.64 315
2018-06-14 $62.94 $62.94 $62.94 $62.94 $62.94 186
2018-06-13 $62.56 $62.56 $62.56 $62.56 $62.56 127
2018-06-12 $62.56 $62.56 $62.56 $62.56 $62.56 19
2018-06-11 $62.56 $62.56 $62.56 $62.56 $62.56 300
2018-06-08 $62.27 $62.27 $62.27 $62.27 $62.27 27
2018-06-07 $62.67 $62.67 $62.23 $62.27 $62.27 613
2018-06-06 $62.52 $62.66 $62.52 $62.66 $62.66 702
2018-06-05 $61.67 $61.67 $61.67 $61.67 $61.67 9
2018-06-04 $61.67 $61.67 $61.67 $61.67 $61.67 180
2018-06-01 $61.76 $61.76 $61.62 $61.67 $61.67 1,348
2018-05-31 $62.87 $62.87 $62.87 $62.87 $61.40 211
2018-05-30 $62.40 $62.40 $62.40 $62.40 $60.94 4
2018-05-29 $62.40 $62.40 $62.40 $62.40 $60.94 400
2018-05-25 $63.98 $63.98 $63.98 $63.98 $62.49 119
2018-05-24 $63.95 $63.99 $63.95 $63.98 $62.49 487
2018-05-23 $65.29 $65.29 $65.29 $65.29 $63.76 31
2018-05-22 $65.29 $65.29 $65.29 $65.29 $63.76 2
2018-05-21 $65.29 $65.29 $65.29 $65.29 $63.76 128
2018-05-18 $65.29 $65.29 $65.29 $65.29 $63.76 248
2018-05-17 $65.17 $65.17 $65.17 $65.17 $63.65 73
2018-05-16 $65.17 $65.17 $65.17 $65.17 $63.65 116
2018-05-15 $65.17 $65.17 $65.17 $65.17 $63.65 800
2018-05-14 $65.75 $65.77 $65.53 $65.53 $64.00 404
2018-05-11 $65.68 $65.68 $65.68 $65.68 $64.15 108
2018-05-10 $65.68 $65.68 $65.68 $65.68 $64.15 300
2018-05-09 $64.57 $64.57 $64.57 $64.57 $63.06 1
2018-05-08 $64.57 $64.57 $64.57 $64.57 $63.06 20
2018-05-07 $64.57 $64.57 $64.57 $64.57 $63.06 42
2018-05-04 $64.57 $64.57 $64.57 $64.57 $63.06 272
2018-05-03 $64.37 $64.37 $64.37 $64.37 $62.87 64
2018-05-02 $64.37 $64.37 $64.37 $64.37 $62.87 40
2018-05-01 $64.37 $64.37 $64.37 $64.37 $62.87 1
2018-04-30 $64.37 $64.37 $64.37 $64.37 $62.87 44
2018-04-27 $64.37 $64.37 $64.37 $64.37 $62.87 169
2018-04-26 $64.37 $64.37 $64.37 $64.37 $62.87 42
2018-04-25 $64.06 $64.37 $64.06 $64.37 $62.87 467
2018-04-24 $65.56 $65.56 $65.56 $65.56 $64.03 170
2018-04-23 $65.56 $65.56 $65.56 $65.56 $64.03 200
2018-04-20 $66.40 $66.40 $66.40 $66.40 $64.85 92
2018-04-19 $66.40 $66.40 $66.40 $66.40 $64.85 400
2018-04-18 $66.42 $66.42 $66.42 $66.42 $64.87 350
2018-04-17 $66.39 $66.41 $66.36 $66.41 $64.86 965
2018-04-16 $64.92 $64.92 $64.92 $64.92 $63.41 26
2018-04-13 $64.92 $64.92 $64.92 $64.92 $63.41 2
2018-04-12 $64.92 $64.92 $64.92 $64.92 $63.41 68
2018-04-11 $64.92 $64.92 $64.92 $64.92 $63.41 100
2018-04-10 $65.33 $65.33 $65.10 $65.10 $63.58 903
2018-04-09 $64.11 $64.11 $64.11 $64.11 $62.61 56
2018-04-06 $64.36 $64.40 $64.11 $64.11 $62.61 1,203
2018-04-05 $63.32 $63.32 $63.32 $63.32 $61.84 163
2018-04-04 $63.32 $63.32 $63.32 $63.32 $61.84 62
2018-04-03 $63.11 $63.32 $62.92 $63.32 $61.84 1,643
2018-04-02 $63.91 $63.91 $62.36 $62.65 $61.19 2,078
2018-03-29 $64.22 $64.22 $64.16 $64.16 $62.66 467
2018-03-28 $63.58 $63.58 $63.58 $63.58 $62.09 55
2018-03-27 $63.58 $63.58 $63.58 $63.58 $62.09 70
2018-03-26 $63.02 $63.58 $63.02 $63.58 $62.09 3,041
2018-03-23 $62.71 $62.71 $62.71 $62.71 $61.24 178
2018-03-22 $64.60 $64.60 $64.60 $64.60 $63.09 46
2018-03-21 $64.60 $64.60 $64.60 $64.60 $63.09 200
2018-03-20 $64.61 $64.63 $64.61 $64.63 $63.12 630
2018-03-19 $64.76 $64.76 $64.76 $64.76 $63.25 1
2018-03-16 $64.76 $64.76 $64.76 $64.76 $63.25 44
2018-03-15 $64.76 $64.76 $64.76 $64.76 $63.25 46
2018-03-14 $64.77 $64.82 $64.76 $64.76 $63.25 603
2018-03-13 $65.31 $65.31 $65.31 $65.31 $63.78 0
2018-03-12 $65.38 $65.42 $65.31 $65.31 $63.78 1,091
2018-03-09 $65.12 $65.12 $65.12 $65.12 $63.60 101
2018-03-08 $65.12 $65.12 $65.12 $65.12 $63.60 0
2018-03-07 $65.12 $65.12 $65.12 $65.12 $63.60 100
2018-03-06 $63.45 $63.45 $63.45 $63.45 $61.97 55
2018-03-05 $63.45 $63.45 $63.45 $63.45 $61.97 5
2018-03-02 $63.42 $63.45 $63.42 $63.45 $61.97 554
2018-03-01 $63.85 $63.85 $63.85 $63.85 $62.36 238
2018-02-28 $65.86 $65.86 $65.86 $65.86 $64.32 1
2018-02-27 $65.86 $65.86 $65.86 $65.86 $64.32 69
2018-02-26 $65.86 $65.86 $65.86 $65.86 $64.32 149
2018-02-23 $65.83 $65.86 $65.83 $65.86 $64.32 453
2018-02-22 $65.78 $65.78 $65.78 $65.78 $64.24 190
2018-02-21 $65.78 $65.78 $65.78 $65.78 $64.24 43
2018-02-20 $65.72 $65.78 $65.72 $65.78 $64.24 637
2018-02-16 $66.32 $66.40 $66.32 $66.40 $64.85 1,263
2018-02-15 $64.50 $64.50 $64.50 $64.50 $62.99 18
2018-02-14 $64.50 $64.50 $64.50 $64.50 $62.99 14
2018-02-13 $64.40 $64.50 $64.40 $64.50 $62.99 527
2018-02-12 $62.36 $62.36 $62.36 $62.36 $60.90 216
2018-02-09 $62.36 $62.36 $62.36 $62.36 $60.90 239
2018-02-08 $63.89 $63.89 $63.17 $63.17 $61.69 1,932
2018-02-07 $64.94 $64.99 $64.94 $64.99 $63.47 229
2018-02-06 $64.48 $66.12 $64.48 $65.95 $64.41 5,943
2018-02-05 $66.56 $66.77 $63.99 $65.04 $63.52 10,950
2018-02-02 $67.41 $67.41 $67.07 $67.07 $65.50 1,966
2018-02-01 $68.41 $68.74 $68.41 $68.47 $66.87 186,512
2018-01-31 $69.23 $69.23 $69.23 $69.23 $67.61 267
2018-01-30 $69.29 $69.29 $69.29 $69.29 $67.67 27
2018-01-29 $69.39 $69.46 $69.29 $69.29 $67.67 993
2018-01-26 $69.69 $69.76 $69.69 $69.76 $68.13 218
2018-01-25 $69.99 $70.01 $69.79 $69.79 $68.16 4,195
2018-01-24 $70.00 $70.00 $70.00 $70.00 $68.36 592
2018-01-23 $70.20 $70.20 $70.07 $70.09 $68.45 2,083
2018-01-22 $69.69 $70.07 $69.59 $70.07 $68.43 3,091
2018-01-19 $68.97 $68.97 $68.97 $68.97 $67.36 337
2018-01-18 $68.99 $68.99 $68.97 $68.97 $67.36 417
2018-01-17 $68.37 $68.75 $68.37 $68.75 $67.14 613
2018-01-16 $68.87 $68.87 $68.49 $68.49 $66.89 743
2018-01-12 $67.95 $67.95 $67.95 $67.95 $66.36 360
2018-01-11 $67.16 $67.39 $67.16 $67.39 $65.81 1,576
2018-01-10 $67.17 $67.17 $66.82 $66.95 $65.39 2,661
2018-01-09 $67.60 $67.64 $67.59 $67.64 $66.05 3,309
2018-01-08 $67.59 $67.59 $67.52 $67.52 $65.94 656
2018-01-05 $67.83 $67.83 $67.83 $67.83 $66.24 215
2018-01-04 $67.12 $67.12 $67.12 $67.12 $65.55 454
2018-01-03 $66.13 $66.22 $66.11 $66.13 $64.58 2,250
2018-01-02 $65.51 $65.51 $65.51 $65.51 $63.98 46
2017-12-29 $65.47 $65.51 $65.47 $65.51 $63.98 501
2017-12-28 $65.58 $65.58 $65.54 $65.54 $64.01 1,118
2017-12-27 $65.56 $65.57 $65.56 $65.57 $64.04 207
2017-12-26 $65.36 $65.36 $65.36 $65.36 $63.83 200
2017-12-22 $65.37 $65.37 $65.34 $65.37 $63.84 1,166
2017-12-21 $65.45 $65.45 $65.45 $65.45 $63.92 500
2017-12-20 $65.99 $65.99 $65.99 $65.99 $64.45 45
2017-12-19 $66.04 $66.07 $65.99 $65.99 $64.45 1,172
2017-12-18 $64.96 $64.96 $64.96 $64.96 $63.44 133
2017-12-15 $64.86 $64.96 $64.86 $64.96 $63.44 588
2017-12-14 $64.85 $64.85 $64.80 $64.80 $63.19 1,488
2017-12-13 $65.19 $65.19 $65.19 $65.19 $63.57 185
2017-12-12 $65.10 $65.10 $65.05 $65.05 $63.43 339
2017-12-11 $65.29 $65.29 $65.25 $65.25 $63.63 1,314
2017-12-08 $65.35 $65.38 $65.35 $65.38 $63.76 656
2017-12-07 $65.19 $65.19 $65.19 $65.19 $63.57 191
2017-12-06 $65.03 $65.03 $65.03 $65.03 $63.41 334
2017-12-05 $65.00 $65.00 $65.00 $65.00 $63.38 443
2017-12-04 $65.45 $65.45 $65.43 $65.43 $63.80 432
2017-12-01 $65.19 $65.21 $65.19 $65.19 $63.57 1,187
2017-11-30 $65.91 $65.99 $65.68 $65.74 $64.10 1,225
2017-11-29 $65.43 $65.43 $65.36 $65.36 $63.73 4,473
2017-11-28 $65.48 $65.48 $65.48 $65.48 $63.85 436
2017-11-27 $65.21 $65.21 $65.21 $65.21 $63.59 630
2017-11-24 $65.63 $65.66 $65.58 $65.66 $64.03 535
2017-11-22 $64.69 $64.69 $64.69 $64.69 $63.08 1,761
2017-11-21 $65.09 $65.11 $65.09 $65.11 $63.49 564
2017-11-20 $64.60 $64.60 $64.51 $64.54 $62.93 942
2017-11-17 $64.55 $64.55 $64.55 $64.55 $62.94 325
2017-11-16 $64.58 $64.72 $64.58 $64.70 $63.09 1,397
2017-11-15 $64.08 $64.28 $64.08 $64.26 $62.66 707
2017-11-14 $64.17 $64.17 $64.17 $64.17 $62.58 157
2017-11-13 $63.68 $64.21 $63.68 $64.17 $62.58 1,754
2017-11-10 $64.30 $64.44 $64.30 $64.44 $62.83 2,887
2017-11-09 $64.41 $64.41 $64.22 $64.22 $62.62 379
2017-11-08 $64.93 $65.15 $64.93 $65.15 $63.53 3,043
2017-11-07 $65.08 $65.15 $64.75 $64.75 $63.14 2,119
2017-11-06 $65.11 $65.11 $65.10 $65.10 $63.47 529
2017-11-03 $65.34 $65.34 $65.34 $65.34 $63.71 351
2017-11-02 $65.34 $65.37 $65.34 $65.34 $63.71 403
2017-11-01 $65.38 $65.38 $65.11 $65.30 $63.67 21,139
2017-10-31 $64.69 $64.96 $64.69 $64.96 $63.34 2,103
2017-10-30 $64.25 $64.25 $64.25 $64.25 $62.65 79
2017-10-27 $64.25 $64.25 $64.25 $64.25 $62.65 106
2017-10-26 $64.35 $64.35 $64.35 $64.35 $62.75 459
2017-10-25 $64.02 $64.02 $63.90 $63.90 $62.31 458
2017-10-24 $63.80 $63.94 $63.80 $63.90 $62.31 1,065
2017-10-23 $63.75 $63.75 $63.57 $63.57 $61.98 541
2017-10-20 $63.86 $63.86 $63.81 $63.82 $62.23 753
2017-10-19 $64.33 $64.33 $64.33 $64.33 $62.73 58
2017-10-18 $64.18 $64.33 $64.08 $64.33 $62.73 10,221
2017-10-17 $63.77 $63.77 $63.77 $63.77 $62.18 243
2017-10-16 $63.97 $63.98 $63.96 $63.98 $62.39 781
2017-10-13 $64.29 $64.29 $64.29 $64.29 $62.69 347
2017-10-12 $64.20 $64.20 $64.16 $64.18 $62.58 831
2017-10-11 $64.02 $64.02 $64.02 $64.02 $62.43 361
2017-10-10 $63.56 $63.63 $63.50 $63.63 $62.04 832
2017-10-09 $63.24 $63.24 $63.24 $63.24 $61.67 169
2017-10-06 $62.97 $62.97 $62.97 $62.97 $61.40 294
2017-10-05 $63.18 $63.18 $63.15 $63.15 $61.58 510
2017-10-04 $63.28 $63.29 $63.28 $63.28 $61.70 910
2017-10-03 $63.27 $63.27 $63.23 $63.23 $61.65 455
2017-10-02 $63.02 $63.04 $62.95 $63.04 $61.47 704
2017-09-29 $63.12 $63.24 $63.12 $63.21 $61.64 1,194
2017-09-28 $62.21 $62.21 $62.21 $62.21 $60.66 103
2017-09-27 $62.08 $62.21 $62.05 $62.21 $60.66 661
2017-09-26 $62.15 $62.19 $62.15 $62.19 $60.64 431
2017-09-25 $62.68 $62.68 $62.47 $62.47 $60.91 1,111
2017-09-22 $63.04 $63.04 $62.94 $62.94 $61.37 264
2017-09-21 $62.77 $62.77 $62.77 $62.77 $61.21 270
2017-09-20 $63.08 $63.08 $62.70 $62.70 $61.14 340
2017-09-19 $62.80 $62.80 $62.73 $62.80 $61.24 6,167
2017-09-18 $62.70 $62.70 $62.51 $62.59 $61.03 4,695
2017-09-15 $62.42 $62.42 $62.42 $62.42 $60.87 121
2017-09-14 $62.22 $62.42 $62.22 $62.42 $60.87 3,314
2017-09-13 $62.18 $62.18 $62.17 $62.17 $60.62 459
2017-09-12 $62.30 $62.41 $62.30 $62.41 $60.86 337
2017-09-11 $62.48 $62.48 $62.44 $62.46 $60.91 2,641
2017-09-08 $61.69 $61.69 $61.69 $61.69 $60.15 122
2017-09-07 $61.64 $61.64 $61.64 $61.64 $60.11 597
2017-09-06 $60.66 $60.66 $60.66 $60.66 $59.15 0
2017-09-05 $60.66 $60.66 $60.66 $60.66 $59.15 500
2017-09-01 $60.52 $60.52 $60.51 $60.51 $59.00 618
2017-08-31 $60.33 $60.33 $60.33 $60.33 $58.83 222
2017-08-30 $60.33 $60.33 $60.33 $60.33 $58.83 74
2017-08-29 $60.33 $60.33 $60.33 $60.33 $58.83 270
2017-08-28 $60.52 $60.52 $60.52 $60.52 $59.02 86
2017-08-25 $60.52 $60.52 $60.52 $60.52 $59.02 82
2017-08-24 $60.66 $60.66 $60.52 $60.52 $59.02 1,520
2017-08-23 $60.54 $60.54 $60.54 $60.54 $59.03 122
2017-08-22 $60.42 $60.54 $60.42 $60.54 $59.03 459
2017-08-21 $60.27 $60.27 $60.27 $60.27 $58.76 121
2017-08-18 $60.27 $60.27 $60.27 $60.27 $58.76 1,452
2017-08-17 $60.37 $60.37 $60.37 $60.37 $58.87 300
2017-08-16 $60.45 $60.64 $60.44 $60.62 $59.11 587
2017-08-15 $60.35 $60.35 $60.35 $60.35 $58.85 598
2017-08-14 $59.75 $59.75 $59.75 $59.75 $58.26 6
2017-08-11 $59.75 $59.75 $59.75 $59.75 $58.26 225
2017-08-10 $59.50 $59.50 $59.50 $59.50 $58.02 652
2017-08-09 $60.25 $60.25 $60.25 $60.25 $58.75 441
2017-08-08 $60.91 $60.91 $60.66 $60.66 $59.15 1,525
2017-08-07 $60.99 $60.99 $60.99 $60.99 $59.47 70
2017-08-04 $60.99 $60.99 $60.99 $60.99 $59.47 506
2017-08-03 $60.88 $60.88 $60.85 $60.85 $59.33 399
2017-08-02 $61.11 $61.11 $61.11 $61.11 $59.59 240
2017-08-01 $60.92 $61.00 $60.92 $61.00 $59.48 8,839
2017-07-31 $60.11 $60.11 $60.11 $60.11 $58.61 0
2017-07-28 $59.93 $60.11 $59.90 $60.11 $58.61 1,598
2017-07-27 $59.80 $59.80 $59.80 $59.80 $58.31 139
2017-07-26 $59.72 $59.72 $59.72 $59.72 $58.23 0
2017-07-25 $59.98 $59.98 $59.72 $59.72 $58.23 509
2017-07-24 $59.48 $59.71 $59.48 $59.71 $58.22 1,884
2017-07-21 $59.78 $59.79 $59.76 $59.79 $58.30 2,693
2017-07-20 $60.51 $60.51 $60.47 $60.49 $58.98 2,743
2017-07-19 $60.19 $60.19 $60.19 $60.19 $58.69 196
2017-07-18 $60.13 $60.13 $60.13 $60.13 $58.63 58
2017-07-17 $60.13 $60.13 $60.13 $60.13 $58.63 39
2017-07-14 $60.13 $60.13 $60.13 $60.13 $58.63 153
2017-07-13 $60.09 $60.13 $59.93 $60.13 $58.63 1,140
2017-07-12 $60.00 $60.09 $60.00 $60.07 $58.57 1,700
2017-07-11 $59.36 $59.36 $59.36 $59.36 $57.88 206
2017-07-10 $59.16 $59.18 $59.16 $59.18 $57.71 375
2017-07-07 $58.70 $59.03 $58.70 $59.01 $57.54 727
2017-07-06 $58.73 $58.73 $58.73 $58.73 $57.27 313
2017-07-05 $59.01 $59.01 $58.99 $58.99 $57.53 1,191
2017-07-03 $59.03 $59.03 $59.03 $59.03 $57.56 333
2017-06-30 $59.01 $59.04 $59.01 $59.04 $57.57 443
2017-06-29 $59.57 $59.57 $59.09 $59.09 $57.61 606
2017-06-28 $59.89 $59.89 $59.89 $59.89 $58.40 915
2017-06-27 $59.44 $59.45 $59.40 $59.40 $57.92 2,298
2017-06-26 $59.61 $59.61 $59.44 $59.46 $57.98 1,903
2017-06-23 $59.22 $59.22 $59.22 $59.22 $57.75 540
2017-06-22 $59.27 $59.27 $59.25 $59.25 $57.78 458
2017-06-21 $59.31 $59.33 $59.31 $59.31 $57.83 1,441
2017-06-20 $59.38 $59.40 $59.38 $59.38 $57.90 1,266
2017-06-19 $59.75 $59.82 $59.75 $59.82 $58.33 686
2017-06-16 $58.77 $58.77 $58.77 $58.77 $57.31 262
2017-06-15 $59.90 $60.04 $59.90 $60.04 $57.31 1,520
2017-06-14 $61.46 $61.46 $61.46 $61.46 $58.67 236
2017-06-13 $60.62 $60.90 $60.62 $60.82 $58.06 1,008
2017-06-12 $60.48 $60.48 $60.19 $60.25 $57.51 748
2017-06-09 $60.66 $60.84 $60.50 $60.58 $57.83 1,111
2017-06-08 $60.64 $60.64 $60.50 $60.50 $57.75 846
2017-06-07 $60.76 $60.85 $60.74 $60.85 $58.08 3,131
2017-06-06 $61.02 $61.02 $60.85 $60.85 $58.08 1,551
2017-06-05 $61.31 $61.37 $61.21 $61.29 $58.51 2,093
2017-06-02 $61.55 $61.72 $61.55 $61.72 $58.92 3,492
2017-06-01 $60.75 $60.79 $60.74 $60.79 $58.03 1,846
2017-05-31 $60.59 $60.61 $60.53 $60.61 $57.86 5,116
2017-05-30 $60.04 $60.04 $60.04 $60.04 $57.31 201
2017-05-26 $59.79 $60.04 $59.79 $60.04 $57.31 3,236
2017-05-25 $60.26 $60.26 $60.26 $60.26 $57.52 57
2017-05-24 $60.09 $60.29 $60.09 $60.26 $57.52 1,485
2017-05-23 $60.32 $60.32 $60.32 $60.32 $57.58 138
2017-05-22 $60.34 $60.42 $60.34 $60.38 $57.64 674
2017-05-19 $60.17 $60.17 $60.17 $60.17 $57.44 327
2017-05-18 $59.26 $59.26 $59.26 $59.26 $56.57 478
2017-05-17 $59.57 $59.57 $59.57 $59.57 $56.86 438
2017-05-16 $60.33 $60.33 $60.24 $60.29 $57.55 585
2017-05-15 $59.50 $59.72 $59.50 $59.72 $57.01 1,863
2017-05-12 $59.19 $59.22 $59.16 $59.22 $56.53 1,579
2017-05-11 $59.16 $59.16 $59.16 $59.16 $56.47 47
2017-05-10 $59.34 $59.34 $59.05 $59.16 $56.47 2,289
2017-05-09 $59.13 $59.13 $59.13 $59.13 $56.45 349
2017-05-08 $59.44 $59.44 $59.27 $59.33 $56.64 1,805
2017-05-05 $59.54 $60.22 $59.50 $60.22 $57.48 2,810
2017-05-04 $58.88 $59.47 $58.88 $59.47 $56.77 1,277
2017-05-03 $58.48 $58.48 $58.35 $58.43 $55.78 2,446
2017-05-02 $58.40 $58.68 $58.40 $58.65 $55.98 2,844
2017-05-01 $58.16 $58.40 $58.16 $58.29 $55.64 2,577
2017-04-28 $58.25 $58.25 $58.08 $58.08 $55.44 150,647
2017-04-27 $57.98 $58.10 $57.96 $57.96 $55.33 2,461
2017-04-26 $58.20 $58.27 $58.16 $58.17 $55.53 868
2017-04-25 $58.32 $58.46 $58.26 $58.46 $55.81 1,057
2017-04-24 $55.60 $55.60 $55.60 $55.60 $53.08 9
2017-04-21 $55.60 $55.60 $55.60 $55.60 $53.08 72
2017-04-20 $55.60 $55.60 $55.60 $55.60 $53.08 33
2017-04-19 $55.60 $55.60 $55.60 $55.60 $53.08 52
2017-04-18 $55.60 $55.60 $55.60 $55.60 $53.08 104
2017-04-17 $55.58 $55.58 $55.58 $55.58 $53.05 280
2017-04-13 $55.54 $55.54 $55.54 $55.54 $53.02 150
2017-04-12 $55.63 $55.63 $55.63 $55.63 $53.10 15
2017-04-11 $55.63 $55.63 $55.63 $55.63 $53.10 99
2017-04-10 $55.63 $55.63 $55.63 $55.63 $53.10 209
2017-04-07 $55.62 $55.62 $55.62 $55.62 $53.09 114
2017-04-06 $55.90 $55.91 $55.89 $55.89 $53.35 304
2017-04-05 $56.12 $56.12 $56.12 $56.12 $53.57 2
2017-04-04 $56.12 $56.12 $56.12 $56.12 $53.57 169
2017-04-03 $56.12 $56.12 $56.12 $56.12 $53.57 22
2017-03-31 $56.12 $56.12 $56.12 $56.12 $53.57 153
2017-03-30 $56.12 $56.12 $56.12 $56.12 $53.57 203
2017-03-29 $56.17 $56.30 $56.17 $56.30 $53.74 1,432
2017-03-28 $56.33 $56.33 $56.33 $56.33 $53.77 196
2017-03-27 $55.71 $55.71 $55.71 $55.71 $53.18 32
2017-03-24 $55.71 $55.71 $55.71 $55.71 $53.18 282
2017-03-23 $55.15 $55.15 $55.15 $55.15 $52.64 163
2017-03-22 $55.01 $55.01 $54.99 $54.99 $52.49 200
2017-03-21 $55.82 $55.82 $55.24 $55.24 $52.73 300
2017-03-20 $55.70 $55.70 $55.70 $55.70 $53.17 101
2017-03-17 $55.70 $55.70 $55.70 $55.70 $53.17 56
2017-03-16 $55.71 $55.71 $55.69 $55.70 $53.17 685
2017-03-15 $54.10 $54.10 $54.10 $54.10 $51.65 4
2017-03-14 $54.10 $54.10 $54.10 $54.10 $51.65 36
2017-03-13 $54.10 $54.10 $54.10 $54.10 $51.65 3
2017-03-10 $54.10 $54.10 $54.10 $54.10 $51.65 0
2017-03-09 $54.10 $54.10 $54.10 $54.10 $51.65 769
2017-03-08 $54.04 $54.04 $54.04 $54.04 $51.59 0
2017-03-07 $53.96 $54.04 $53.96 $54.04 $51.59 408
2017-03-06 $54.31 $54.31 $54.31 $54.31 $51.84 994
2017-03-03 $54.26 $54.35 $54.23 $54.35 $51.88 726
2017-03-02 $54.27 $54.27 $54.14 $54.15 $51.69 695
2017-03-01 $54.54 $54.54 $54.52 $54.52 $52.04 941
2017-02-28 $53.78 $53.78 $53.78 $53.78 $51.33 623
2017-02-27 $53.55 $53.85 $53.55 $53.85 $51.40 450
2017-02-24 $53.52 $53.52 $53.52 $53.52 $51.09 204
2017-02-23 $54.34 $54.34 $54.34 $54.34 $51.87 80
2017-02-22 $53.97 $54.34 $53.97 $54.34 $51.87 1,413
2017-02-21 $53.92 $53.92 $53.92 $53.92 $51.47 67
2017-02-17 $53.92 $53.92 $53.92 $53.92 $51.47 23
2017-02-16 $53.92 $53.92 $53.92 $53.92 $51.47 446
2017-02-15 $53.23 $53.65 $53.23 $53.65 $51.21 340
2017-02-14 $53.56 $53.56 $53.40 $53.40 $50.97 673
2017-02-13 $53.67 $53.67 $53.62 $53.67 $51.23 567
2017-02-10 $52.95 $52.95 $52.95 $52.95 $50.54 74
2017-02-09 $52.95 $52.95 $52.95 $52.95 $50.54 72
2017-02-08 $52.95 $52.95 $52.95 $52.95 $50.54 138
2017-02-07 $52.95 $53.04 $52.91 $52.95 $50.54 1,725
2017-02-06 $53.16 $53.16 $52.90 $52.91 $50.51 2,250
2017-02-03 $53.78 $53.78 $53.78 $53.78 $51.34 114
2017-02-02 $53.78 $53.78 $53.78 $53.78 $51.34 28
2017-02-01 $53.78 $53.78 $53.78 $53.78 $51.34 160
2017-01-31 $53.59 $53.59 $53.59 $53.59 $51.15 1
2017-01-30 $53.59 $53.60 $53.48 $53.59 $51.15 1,408
2017-01-27 $54.05 $54.05 $54.05 $54.05 $51.59 81
2017-01-26 $54.04 $54.08 $54.04 $54.05 $51.59 700
2017-01-25 $54.05 $54.33 $54.05 $54.23 $51.77 310
2017-01-24 $53.54 $53.54 $53.54 $53.54 $51.11 303
2017-01-23 $53.30 $53.30 $53.30 $53.30 $50.87 127
2017-01-20 $53.29 $53.29 $53.20 $53.28 $50.86 465
2017-01-19 $52.74 $52.87 $52.74 $52.87 $50.47 313
2017-01-18 $53.04 $53.04 $53.02 $53.02 $50.61 520
2017-01-17 $52.91 $52.96 $52.91 $52.96 $50.55 437
2017-01-13 $52.59 $52.59 $52.59 $52.59 $50.20 0
2017-01-12 $52.59 $52.59 $52.59 $52.59 $50.20 136
2017-01-11 $52.16 $52.59 $52.05 $52.59 $50.20 1,773
2017-01-10 $52.13 $52.13 $52.13 $52.13 $49.76 183
2017-01-09 $52.14 $52.14 $52.13 $52.13 $49.76 1,003
2017-01-06 $52.27 $52.27 $52.22 $52.27 $49.89 623
2017-01-05 $51.79 $51.79 $51.79 $51.79 $49.44 0
2017-01-04 $51.62 $51.79 $51.62 $51.79 $49.44 2,123
2017-01-03 $51.52 $51.59 $51.52 $51.59 $49.25 999
2016-12-30 $51.68 $51.68 $51.61 $51.61 $49.26 1,654
2016-12-29 $51.42 $51.42 $51.37 $51.37 $49.04 1,434
2016-12-28 $51.45 $51.45 $51.45 $51.45 $49.11 90
2016-12-27 $51.45 $51.45 $51.45 $51.45 $49.11 315
2016-12-23 $51.30 $51.31 $51.30 $51.31 $48.98 648
2016-12-22 $51.32 $51.32 $51.32 $51.32 $48.99 280
2016-12-21 $51.20 $51.20 $51.20 $51.20 $48.87 290
2016-12-20 $50.97 $50.97 $50.97 $50.97 $48.65 108
2016-12-19 $50.96 $50.97 $50.96 $50.97 $48.65 341
2016-12-16 $50.79 $50.79 $50.79 $50.79 $48.48 221
2016-12-15 $50.65 $50.66 $50.65 $50.66 $48.27 734
2016-12-14 $51.50 $51.50 $50.65 $50.65 $48.26 870
2016-12-13 $50.90 $50.90 $50.90 $50.90 $48.49 89
2016-12-12 $51.00 $51.02 $50.90 $50.90 $48.49 1,611
2016-12-09 $50.81 $50.81 $50.81 $50.81 $48.41 203
2016-12-08 $50.78 $50.92 $50.78 $50.92 $48.51 450
2016-12-07 $50.93 $50.95 $50.93 $50.95 $48.54 600
2016-12-06 $49.85 $49.85 $49.85 $49.85 $47.49 170
2016-12-05 $49.29 $49.49 $49.29 $49.49 $47.15 940
2016-12-02 $48.58 $48.58 $48.42 $48.51 $46.22 3,749
2016-12-01 $48.26 $48.26 $48.26 $48.26 $45.98 549
2016-11-30 $48.98 $48.98 $48.98 $48.98 $46.66 201
2016-11-29 $48.54 $48.54 $48.54 $48.54 $46.25 121
2016-11-28 $48.49 $48.54 $48.49 $48.54 $46.25 294
2016-11-25 $48.81 $48.97 $48.81 $48.97 $46.66 2,520
2016-11-23 $48.36 $48.58 $48.36 $48.55 $46.25 1,024
2016-11-22 $49.09 $49.09 $49.09 $49.09 $46.77 662
2016-11-21 $48.75 $49.00 $48.75 $49.00 $46.68 758
2016-11-18 $49.07 $49.07 $49.07 $49.07 $46.75 90
2016-11-17 $49.12 $49.18 $49.04 $49.07 $46.75 1,089
2016-11-16 $49.58 $49.58 $49.58 $49.58 $47.24 152
2016-11-15 $49.58 $49.58 $49.58 $49.58 $47.24 366
2016-11-14 $49.45 $49.46 $49.38 $49.43 $47.09 503
2016-11-11 $49.89 $49.94 $49.86 $49.92 $47.56 561
2016-11-10 $50.10 $50.10 $50.10 $50.10 $47.73 195
2016-11-09 $50.20 $50.72 $50.07 $50.72 $48.32 2,929
2016-11-08 $50.80 $50.80 $50.70 $50.70 $48.30 668
2016-11-07 $50.50 $50.50 $50.39 $50.45 $48.07 434
2016-11-04 $49.97 $49.97 $49.97 $49.97 $47.61 211
2016-11-03 $50.37 $50.37 $50.37 $50.37 $47.99 178
2016-11-02 $50.50 $50.50 $50.47 $50.49 $48.11 1,231
2016-11-01 $50.86 $50.86 $50.86 $50.86 $48.45 114
2016-10-31 $51.19 $51.19 $51.19 $51.19 $48.77 129
2016-10-28 $51.13 $51.13 $51.13 $51.13 $48.71 358
2016-10-27 $51.07 $51.07 $51.07 $51.07 $48.66 173
2016-10-26 $51.00 $51.01 $51.00 $51.01 $48.60 257
2016-10-25 $51.29 $51.29 $51.29 $51.29 $48.86 43
2016-10-24 $51.29 $51.29 $51.29 $51.29 $48.86 261
2016-10-21 $50.83 $50.90 $50.83 $50.90 $48.49 281
2016-10-20 $50.78 $50.78 $50.78 $50.78 $48.38 0
2016-10-19 $50.78 $50.78 $50.78 $50.78 $48.38 67
2016-10-18 $50.78 $50.78 $50.78 $50.78 $48.38 32
2016-10-17 $50.78 $50.78 $50.78 $50.78 $48.38 90
2016-10-14 $50.78 $50.78 $50.78 $50.78 $48.38 0
2016-10-13 $50.36 $50.78 $50.35 $50.78 $48.38 4,550
2016-10-12 $52.20 $52.20 $52.20 $52.20 $49.73 50
2016-10-11 $52.20 $52.20 $52.20 $52.20 $49.73 64
2016-10-10 $52.20 $52.20 $52.20 $52.20 $49.73 1
2016-10-07 $52.20 $52.20 $52.20 $52.20 $49.73 13
2016-10-06 $52.20 $52.20 $52.20 $52.20 $49.73 0
2016-10-05 $52.20 $52.20 $52.20 $52.20 $49.73 1
2016-10-04 $52.06 $52.20 $52.06 $52.20 $49.73 211
2016-10-03 $51.67 $51.92 $51.64 $51.91 $49.46 2,395
2016-09-30 $51.65 $52.26 $51.63 $52.24 $49.77 1,945
2016-09-29 $51.97 $51.97 $51.07 $51.07 $48.66 2,915
2016-09-28 $51.92 $51.95 $51.65 $51.95 $49.49 2,501
2016-09-27 $50.95 $51.53 $50.95 $51.53 $49.09 2,796
2016-09-26 $51.83 $51.83 $51.68 $51.68 $49.24 2,728
2016-09-23 $52.87 $52.87 $52.87 $52.87 $50.37 70
2016-09-22 $53.01 $53.03 $52.87 $52.87 $50.37 2,400
2016-09-21 $51.48 $51.48 $51.36 $51.36 $48.93 2,832
2016-09-20 $51.56 $51.56 $51.41 $51.41 $48.98 1,482
2016-09-19 $51.28 $51.31 $51.09 $51.21 $48.79 3,785
2016-09-16 $50.81 $50.81 $50.67 $50.67 $48.27 2,383
2016-09-15 $51.73 $51.73 $51.66 $51.66 $49.22 452
2016-09-14 $51.40 $51.58 $51.37 $51.54 $49.10 2,232
2016-09-13 $51.61 $51.71 $51.25 $51.34 $48.91 2,655
2016-09-12 $51.34 $52.12 $51.33 $52.11 $49.65 2,106
2016-09-09 $51.99 $51.99 $51.68 $51.68 $49.24 2,324
2016-09-08 $52.85 $52.85 $52.85 $52.85 $50.35 1,049
2016-09-07 $53.00 $53.00 $53.00 $53.00 $50.49 900
2016-09-06 $52.59 $52.86 $52.57 $52.86 $50.36 1,311
2016-09-02 $52.36 $52.49 $52.36 $52.49 $50.01 1,331
2016-09-01 $52.04 $52.04 $51.85 $51.85 $49.40 2,280
2016-08-31 $51.98 $51.98 $51.98 $51.98 $49.52 1,004
2016-08-30 $52.29 $52.29 $52.22 $52.22 $49.75 1,602
2016-08-29 $51.75 $51.84 $51.75 $51.84 $49.39 2,268
2016-08-26 $52.50 $52.50 $51.83 $51.83 $49.38 415
2016-08-25 $52.30 $52.30 $52.25 $52.25 $49.78 300
2016-08-24 $52.96 $52.96 $52.96 $52.96 $50.46 13
2016-08-23 $52.96 $52.96 $52.96 $52.96 $50.46 102
2016-08-22 $52.28 $52.33 $52.28 $52.33 $49.86 436
2016-08-19 $52.57 $52.57 $52.57 $52.57 $50.08 320
2016-08-18 $52.54 $52.54 $52.54 $52.54 $50.06 0
2016-08-17 $52.53 $52.58 $52.53 $52.54 $50.06 920
2016-08-16 $53.05 $53.05 $53.02 $53.02 $50.51 613
2016-08-15 $53.06 $53.06 $52.94 $52.94 $50.44 852
2016-08-12 $52.88 $52.88 $52.88 $52.88 $50.38 84
2016-08-11 $52.88 $52.88 $52.88 $52.88 $50.38 1,214
2016-08-10 $52.49 $52.52 $52.46 $52.48 $50.00 1,299
2016-08-09 $51.87 $52.19 $51.87 $52.19 $49.72 510
2016-08-08 $50.39 $50.39 $50.39 $50.39 $48.01 157
2016-08-05 $50.39 $50.39 $50.39 $50.39 $48.01 55
2016-08-04 $50.39 $50.39 $50.39 $50.39 $48.01 503
2016-08-03 $50.60 $50.60 $50.60 $50.60 $48.21 14
2016-08-02 $50.63 $50.67 $50.60 $50.60 $48.21 2,269
2016-08-01 $51.01 $51.24 $51.01 $51.22 $48.80 310
2016-07-29 $50.92 $51.16 $50.92 $51.16 $48.74 1,116
2016-07-28 $50.38 $50.38 $50.38 $50.38 $48.00 0
2016-07-27 $50.38 $50.38 $50.38 $50.38 $48.00 400
2016-07-26 $49.91 $49.91 $49.91 $49.91 $47.55 528
2016-07-25 $49.79 $49.79 $49.59 $49.59 $47.25 410
2016-07-22 $49.65 $49.65 $49.65 $49.65 $47.30 165
2016-07-21 $49.48 $49.48 $49.48 $49.48 $47.14 457
2016-07-20 $49.50 $49.50 $49.50 $49.50 $47.16 204
2016-07-19 $49.03 $49.03 $49.03 $49.03 $46.71 102
2016-07-18 $49.45 $49.45 $49.45 $49.45 $47.11 27
2016-07-15 $49.45 $49.45 $49.45 $49.45 $47.11 316
2016-07-14 $49.69 $49.73 $49.69 $49.73 $47.38 332
2016-07-13 $49.28 $49.28 $49.28 $49.28 $46.95 358
2016-07-12 $49.19 $49.19 $49.04 $49.04 $46.72 1,164
2016-07-11 $48.48 $48.48 $48.48 $48.48 $46.19 107
2016-07-08 $46.51 $46.51 $46.51 $46.51 $44.31 69
2016-07-07 $46.51 $46.51 $46.51 $46.51 $44.31 131
2016-07-06 $46.42 $46.42 $46.31 $46.31 $44.12 1,399
2016-07-05 $47.51 $47.51 $47.50 $47.50 $45.25 2,772
2016-07-01 $48.72 $48.72 $48.60 $48.62 $46.32 1,978
2016-06-30 $47.81 $48.23 $47.81 $48.23 $45.95 1,175
2016-06-29 $47.45 $47.57 $47.45 $47.57 $45.32 554
2016-06-28 $46.77 $46.77 $46.77 $46.77 $44.56 750
2016-06-27 $46.03 $46.03 $45.69 $45.69 $43.53 1,009
2016-06-24 $47.31 $48.11 $47.00 $47.41 $45.17 3,026
2016-06-23 $50.56 $50.56 $50.56 $50.56 $48.17 0
2016-06-22 $50.56 $50.56 $50.56 $50.56 $48.17 100
2016-06-21 $50.45 $50.45 $50.45 $50.45 $48.07 262
2016-06-20 $48.47 $48.47 $48.47 $48.47 $46.18 27
2016-06-17 $48.37 $48.47 $48.22 $48.47 $46.18 651
2016-06-16 $48.08 $48.97 $48.04 $48.97 $45.66 2,828
2016-06-15 $49.13 $49.29 $49.01 $49.01 $45.70 678
2016-06-14 $48.79 $48.79 $48.70 $48.74 $45.45 1,342
2016-06-13 $49.66 $49.66 $49.38 $49.50 $46.16 766
2016-06-10 $50.05 $50.17 $50.05 $50.17 $46.78 400
2016-06-09 $52.85 $52.85 $52.85 $52.85 $49.28 139
2016-06-08 $52.80 $52.86 $52.80 $52.85 $49.28 15,320
2016-06-07 $52.32 $52.32 $52.32 $52.32 $48.79 217
2016-06-06 $52.29 $52.32 $52.24 $52.32 $48.79 3,215
2016-06-03 $51.78 $51.78 $51.61 $51.68 $48.19 40,850
2016-06-02 $51.90 $51.90 $51.90 $51.90 $48.40 106
2016-06-01 $51.90 $51.90 $51.90 $51.90 $48.40 11
2016-05-31 $51.92 $51.93 $51.90 $51.90 $48.40 22,157
2016-05-27 $52.12 $52.12 $52.12 $52.12 $48.60 13
2016-05-26 $52.07 $52.15 $52.07 $52.12 $48.60 867
2016-05-25 $51.60 $51.64 $51.60 $51.64 $48.15 250
2016-05-24 $50.86 $50.99 $50.86 $50.99 $47.55 271
2016-05-23 $50.47 $50.47 $50.40 $50.42 $47.02 44,203
2016-05-20 $50.61 $50.63 $50.59 $50.62 $47.20 920
2016-05-19 $50.28 $50.28 $50.28 $50.28 $46.89 1
2016-05-18 $50.28 $50.28 $50.28 $50.28 $46.89 10
2016-05-17 $50.66 $50.66 $50.28 $50.28 $46.89 8,066
2016-05-16 $50.61 $50.74 $50.56 $50.74 $47.31 41,761
2016-05-13 $51.51 $51.51 $51.51 $51.51 $48.03 0
2016-05-12 $51.51 $51.51 $51.51 $51.51 $48.03 0
2016-05-11 $51.51 $51.51 $51.51 $51.51 $48.03 0
2016-05-10 $51.45 $51.54 $51.45 $51.51 $48.03 900
2016-05-09 $50.71 $50.71 $50.71 $50.71 $47.29 22
2016-05-06 $50.71 $50.71 $50.71 $50.71 $47.29 101
2016-05-05 $50.64 $50.64 $50.64 $50.64 $47.22 121
2016-05-04 $51.54 $51.54 $51.54 $51.54 $48.06 20
2016-05-03 $51.78 $51.78 $51.54 $51.54 $48.06 342
2016-05-02 $52.29 $52.29 $52.29 $52.29 $48.76 103
2016-04-29 $52.63 $52.63 $52.63 $52.63 $49.08 0
2016-04-28 $52.63 $52.63 $52.63 $52.63 $49.08 1
2016-04-27 $52.63 $52.63 $52.63 $52.63 $49.08 1
2016-04-26 $52.63 $52.63 $52.63 $52.63 $49.08 312
2016-04-25 $52.63 $52.63 $52.63 $52.63 $49.08 2
2016-04-22 $52.63 $52.63 $52.63 $52.63 $49.08 0
2016-04-21 $52.63 $52.63 $52.63 $52.63 $49.08 0
2016-04-20 $52.36 $52.63 $52.36 $52.63 $49.08 763
2016-04-19 $52.52 $52.52 $52.50 $52.50 $48.96 321
2016-04-18 $50.84 $50.84 $50.84 $50.84 $47.41 79
2016-04-15 $50.84 $50.84 $50.84 $50.84 $47.41 725
2016-04-14 $50.60 $50.60 $50.60 $50.60 $47.18 0
2016-04-13 $50.60 $50.60 $50.60 $50.60 $47.18 299
2016-04-12 $49.88 $49.88 $49.88 $49.88 $46.51 128
2016-04-11 $50.00 $50.00 $50.00 $50.00 $46.62 205
2016-04-08 $49.52 $49.52 $49.38 $49.38 $46.05 696
2016-04-07 $49.08 $49.08 $49.08 $49.08 $45.77 554
2016-04-06 $49.93 $49.93 $49.93 $49.93 $46.56 81
2016-04-05 $49.93 $49.93 $49.93 $49.93 $46.56 73
2016-04-04 $49.93 $49.93 $49.93 $49.93 $46.56 7
2016-04-01 $49.93 $49.93 $49.93 $49.93 $46.56 435
2016-03-31 $50.96 $50.96 $50.78 $50.78 $47.35 929
2016-03-30 $50.96 $50.96 $50.96 $50.96 $47.52 535
2016-03-29 $49.66 $49.66 $49.66 $49.66 $46.31 2
2016-03-28 $49.66 $49.66 $49.66 $49.66 $46.31 104
2016-03-24 $49.43 $49.43 $49.43 $49.43 $46.09 129
2016-03-23 $50.27 $50.27 $50.27 $50.27 $46.87 0
2016-03-22 $49.99 $50.27 $49.99 $50.27 $46.87 3,367
2016-03-21 $50.09 $50.09 $50.09 $50.09 $46.71 159
2016-03-18 $50.05 $50.05 $50.05 $50.05 $46.67 15
2016-03-17 $50.05 $50.05 $50.05 $50.05 $46.67 505
2016-03-16 $50.32 $50.41 $50.29 $50.40 $47.00 12,105
2016-03-15 $49.39 $49.39 $49.39 $49.39 $46.06 128
2016-03-14 $49.92 $49.94 $49.92 $49.94 $46.57 1,218
2016-03-11 $49.48 $49.59 $49.48 $49.56 $46.21 919
2016-03-10 $48.77 $48.77 $48.76 $48.77 $45.47 501
2016-03-09 $47.93 $47.93 $47.93 $47.93 $44.69 3
2016-03-08 $47.93 $47.93 $47.93 $47.93 $44.69 20
2016-03-07 $47.93 $47.93 $47.93 $47.93 $44.69 554
2016-03-04 $46.95 $46.95 $46.95 $46.95 $43.78 99
2016-03-03 $46.95 $46.95 $46.95 $46.95 $43.78 0
2016-03-02 $46.95 $46.95 $46.95 $46.95 $43.78 56
2016-03-01 $46.95 $46.95 $46.95 $46.95 $43.78 2
2016-02-29 $46.95 $46.95 $46.95 $46.95 $43.78 0
2016-02-26 $46.95 $46.95 $46.95 $46.95 $43.78 127
2016-02-25 $47.03 $47.03 $47.03 $47.03 $43.86 316
2016-02-24 $46.53 $46.53 $46.53 $46.53 $43.39 207
2016-02-23 $47.14 $47.14 $47.14 $47.14 $43.96 471
2016-02-22 $47.76 $47.91 $47.76 $47.91 $44.67 1,092
2016-02-19 $46.58 $46.58 $46.58 $46.58 $43.43 102
2016-02-18 $46.58 $46.58 $46.58 $46.58 $43.43 0
2016-02-17 $46.58 $46.58 $46.58 $46.58 $43.43 2
2016-02-16 $46.59 $46.59 $46.58 $46.58 $43.43 463
2016-02-12 $45.69 $45.75 $45.69 $45.75 $42.66 842
2016-02-11 $45.89 $45.89 $45.89 $45.89 $42.79 27
2016-02-10 $45.89 $45.89 $45.89 $45.89 $42.79 4
2016-02-09 $45.89 $45.89 $45.89 $45.89 $42.79 116
2016-02-08 $45.72 $45.95 $45.63 $45.95 $42.85 7,164
2016-02-05 $47.30 $47.30 $47.29 $47.29 $44.10 339
2016-02-04 $47.62 $47.62 $47.62 $47.62 $44.40 6
2016-02-03 $47.99 $47.99 $47.62 $47.62 $44.40 914
2016-02-02 $48.26 $48.26 $48.26 $48.26 $45.00 4
2016-02-01 $48.08 $48.26 $48.08 $48.26 $45.00 739
2016-01-29 $47.84 $47.97 $47.84 $47.97 $44.73 722
2016-01-28 $47.97 $47.97 $47.97 $47.97 $44.73 208
2016-01-27 $48.18 $48.18 $48.18 $48.18 $44.93 0
2016-01-26 $47.79 $48.20 $47.79 $48.18 $44.93 924
2016-01-25 $46.79 $46.79 $46.79 $46.79 $43.63 16
2016-01-22 $46.79 $46.79 $46.79 $46.79 $43.63 68
2016-01-21 $46.75 $46.79 $46.75 $46.79 $43.63 1,096
2016-01-20 $46.12 $46.60 $46.01 $46.60 $43.45 616
2016-01-19 $47.38 $47.38 $47.10 $47.10 $43.92 4,916
2016-01-15 $46.81 $46.81 $46.81 $46.81 $43.65 254
2016-01-14 $48.06 $48.06 $48.06 $48.06 $44.82 250
2016-01-13 $48.95 $48.95 $48.95 $48.95 $45.64 358
2016-01-12 $48.00 $48.00 $48.00 $48.00 $44.76 6
2016-01-11 $48.00 $48.00 $48.00 $48.00 $44.76 51
2016-01-08 $48.69 $48.69 $48.00 $48.00 $44.76 374
2016-01-07 $48.71 $48.71 $48.71 $48.71 $45.42 188
2016-01-06 $49.08 $49.08 $49.05 $49.05 $45.74 252
2016-01-05 $49.51 $49.51 $49.51 $49.51 $46.17 104
2016-01-04 $50.20 $50.20 $50.00 $50.14 $46.75 897
2015-12-31 $51.63 $51.79 $51.62 $51.62 $48.14 3,999
2015-12-30 $52.31 $52.31 $52.31 $52.31 $48.78 181
2015-12-29 $52.87 $52.94 $52.87 $52.94 $49.37 280
2015-12-28 $52.27 $52.43 $52.27 $52.40 $48.86 965
2015-12-24 $52.23 $52.38 $52.23 $52.38 $48.84 770
2015-12-23 $51.65 $51.65 $51.65 $51.65 $48.16 76
2015-12-22 $51.65 $51.65 $51.65 $51.65 $48.16 547
2015-12-21 $51.42 $51.42 $51.13 $51.13 $47.68 86,680
2015-12-18 $51.38 $51.38 $51.21 $51.21 $47.75 561
2015-12-17 $52.20 $52.20 $51.78 $51.78 $48.28 722
2015-12-16 $50.59 $51.64 $50.59 $51.47 $47.99 6,013
2015-12-15 $51.34 $51.38 $51.06 $51.06 $47.61 1,227
2015-12-14 $50.64 $50.64 $50.64 $50.64 $47.22 297
2015-12-11 $50.88 $50.88 $50.85 $50.85 $47.42 339
2015-12-10 $51.89 $51.89 $51.89 $51.89 $48.39 223
2015-12-09 $52.17 $52.17 $51.58 $51.58 $48.10 902
2015-12-08 $52.12 $52.12 $51.98 $51.98 $48.47 633
2015-12-07 $52.94 $52.94 $52.62 $52.92 $49.35 1,731
2015-12-04 $52.50 $52.55 $52.40 $52.40 $48.86 1,385
2015-12-03 $52.22 $52.22 $52.22 $52.22 $48.69 307
2015-12-02 $52.58 $52.58 $52.22 $52.22 $48.69 2,591
2015-12-01 $52.92 $52.92 $52.92 $52.92 $49.35 41
2015-11-30 $53.03 $53.03 $52.92 $52.92 $49.35 993
2015-11-27 $52.69 $52.82 $52.69 $52.82 $49.25 790
2015-11-25 $51.66 $51.66 $51.66 $51.66 $48.17 59
2015-11-24 $51.65 $51.66 $51.65 $51.66 $48.17 996
2015-11-23 $52.14 $52.15 $51.95 $51.95 $48.44 979
2015-11-20 $52.74 $52.74 $52.74 $52.74 $49.18 1
2015-11-19 $52.72 $52.74 $52.72 $52.74 $49.18 481
2015-11-18 $51.54 $51.54 $51.54 $51.54 $48.06 2
2015-11-17 $51.63 $51.73 $51.47 $51.54 $48.06 1,213
2015-11-16 $50.92 $50.92 $50.92 $50.92 $47.48 76
2015-11-13 $50.93 $50.93 $50.91 $50.92 $47.48 873
2015-11-12 $51.47 $51.50 $51.47 $51.50 $48.02 623
2015-11-11 $51.56 $51.56 $51.56 $51.56 $48.08 41
2015-11-10 $51.48 $51.56 $51.48 $51.56 $48.08 1,395
2015-11-09 $52.14 $52.14 $52.14 $52.14 $48.62 27
2015-11-06 $52.14 $52.14 $52.14 $52.14 $48.62 201
2015-11-05 $52.22 $52.22 $52.22 $52.22 $48.69 107
2015-11-04 $52.41 $52.41 $52.22 $52.22 $48.69 1,768
2015-11-03 $53.59 $53.59 $53.59 $53.59 $49.97 16
2015-11-02 $53.64 $53.64 $53.59 $53.59 $49.97 613
2015-10-30 $52.65 $52.65 $52.65 $52.65 $49.10 92
2015-10-29 $52.71 $52.71 $52.65 $52.65 $49.10 280
2015-10-28 $53.30 $53.32 $53.30 $53.32 $49.72 446
2015-10-27 $52.49 $52.49 $52.48 $52.48 $48.94 996
2015-10-26 $53.06 $53.06 $52.93 $53.06 $49.48 926
2015-10-23 $52.94 $52.94 $52.94 $52.94 $49.36 200
2015-10-22 $51.85 $52.28 $51.85 $52.28 $48.75 471
2015-10-21 $52.00 $52.00 $51.67 $51.67 $48.18 3,185
2015-10-20 $51.40 $51.40 $51.40 $51.40 $47.93 0
2015-10-19 $51.35 $51.40 $51.35 $51.40 $47.93 706
2015-10-16 $51.31 $51.36 $51.31 $51.31 $47.85 1,143
2015-10-15 $51.55 $51.55 $51.55 $51.55 $48.07 561
2015-10-14 $50.85 $51.06 $50.85 $51.06 $47.61 2,042
2015-10-13 $50.97 $51.02 $50.97 $51.02 $47.57 1,471
2015-10-12 $51.37 $51.37 $51.37 $51.37 $47.90 141
2015-10-09 $51.25 $51.25 $51.25 $51.25 $47.79 393
2015-10-08 $50.35 $50.35 $50.35 $50.35 $46.95 250
2015-10-07 $50.01 $50.01 $50.01 $50.01 $46.63 54
2015-10-06 $50.01 $50.01 $50.01 $50.01 $46.63 163
2015-10-05 $49.55 $49.62 $49.55 $49.62 $46.27 774
2015-10-02 $48.59 $48.60 $48.59 $48.60 $45.32 845
2015-10-01 $48.04 $48.04 $48.04 $48.04 $44.80 384
2015-09-30 $48.72 $48.83 $48.32 $48.39 $45.12 1,687
2015-09-29 $47.69 $47.89 $47.49 $47.89 $44.66 1,672
2015-09-28 $47.86 $47.92 $47.78 $47.78 $44.55 2,062
2015-09-25 $48.57 $48.69 $48.50 $48.50 $45.23 660
2015-09-24 $47.55 $48.06 $47.52 $48.02 $44.78 1,102
2015-09-23 $48.29 $48.32 $48.24 $48.27 $45.01 751
2015-09-22 $48.33 $48.33 $47.74 $48.09 $44.84 2,520
2015-09-21 $49.87 $49.92 $49.62 $49.67 $46.32 1,379
2015-09-18 $51.40 $51.40 $51.40 $51.40 $47.93 183
2015-09-17 $51.40 $51.40 $51.40 $51.40 $47.93 54
2015-09-16 $51.32 $51.40 $51.24 $51.40 $47.93 560
2015-09-15 $50.89 $51.22 $50.89 $51.22 $47.76 864
2015-09-14 $50.95 $50.95 $50.95 $50.95 $47.51 229
2015-09-11 $50.89 $50.89 $50.89 $50.89 $47.45 798
2015-09-10 $51.15 $51.15 $51.10 $51.10 $47.65 224
2015-09-09 $51.07 $51.07 $51.07 $51.07 $47.62 179
2015-09-08 $51.05 $51.07 $51.05 $51.07 $47.62 1,435
2015-09-04 $49.80 $49.80 $49.63 $49.66 $46.31 4,958
2015-09-03 $50.96 $51.18 $50.94 $50.94 $47.50 479
2015-09-02 $50.28 $50.38 $50.28 $50.38 $46.98 7,142
2015-09-01 $50.00 $50.23 $50.00 $50.01 $46.63 2,186
2015-08-31 $51.16 $51.16 $51.16 $51.16 $47.70 238
Nuvestan
Resources

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.