SPDR EURO STOXX SMALL CAP ETF (SMEZ) Exchange: NYSE ARCA

Data as of May 3, 2024

$75.05 ($0.14) 0.18%

SPDR EURO STOXX SMALL CAP ETF - Daily Information
Click for more stock information on SPDR EURO STOXX SMALL CAP ETF .
Daily Information Data
Date May 3, 2024
Open $75.05
Previous Close $75.05
High $75.05
Low $75.05
Adjusted Open $75.05
Previous Adjusted Close $75.05
Adjusted High $75.05
Adjusted Low $75.05

About SPDR EURO STOXX SMALL CAP ETF (SMEZ)

In seeking to track the performance of the EURO STOXX Small Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of tracking the Index (e.g., changes in weightings of one or more component securities).  When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers. Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets may be concentrated in an industry or group of industries, but only to the extent that the Index concentrates in a particular industry or group of industries. Futures contracts (a type of derivative instrument) may be used by the Fund in seeking performance that corresponds to the Index and in managing cash flows. The Index is designed to provide a representation of small companies across the Eurozone. The Eurozone consists of European Union countries that have adopted the Euro as their currency. The Index consists of the Eurozone stocks included in the STOXX Europe Small 200 Index. The STOXX Europe Small 200 Index consists of the 200 smallest stocks included in the STOXX Europe 600 Index, which is a free float-adjusted market capitalization weighted index of European stocks representing over 10 sectors across more than 10 countries. A company's free float-adjusted market capitalization is calculated by multiplying the number of shares readily available in the market by the price of such shares. Each individual stock in the Index is capped at a maximum of 20% of the Index weight. The Index is reconstituted quarterly. As of November 30, 2020, a significant portion of the Fund comprised companies in the industrial and real estate sectors, although this may change from time to time. As of November 30, 2020, countries represented in the Fund included Austria, Belgium, Finland, France, Germany, Ireland, Italy, the Netherlands, Portugal and Spain. As of November 30, 2020, the Index comprised 89 securities. The Index is sponsored by STOXX (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR EURO STOXX SMALL CAP ETF (SMEZ)

Date Open High Low Close Adj.Close Volume
2021-03-17 $75.05 $75.05 $75.05 $75.05 $75.05 303
2021-03-16 $74.89 $74.92 $74.89 $74.91 $74.68 911
2021-03-15 $74.84 $74.84 $74.84 $74.84 $74.61 25
2021-03-12 $74.68 $74.91 $74.68 $74.91 $74.68 1,444
2021-03-11 $74.91 $75.11 $74.89 $74.98 $74.75 4,310
2021-03-10 $74.05 $74.14 $74.05 $74.14 $73.91 906
2021-03-09 $73.73 $73.73 $73.51 $73.68 $73.45 2,663
2021-03-08 $72.89 $72.92 $72.80 $72.80 $72.58 703
2021-03-05 $72.29 $73.03 $72.14 $73.03 $72.81 937
2021-03-04 $73.49 $73.70 $72.59 $72.59 $72.36 4,895
2021-03-03 $73.96 $73.96 $73.66 $73.66 $73.44 541
2021-03-02 $74.20 $74.20 $74.10 $74.20 $73.97 284
2021-03-01 $73.97 $74.17 $73.97 $74.05 $73.82 1,310
2021-02-26 $73.41 $73.42 $73.20 $73.20 $72.97 2,981
2021-02-25 $75.10 $75.10 $73.96 $73.96 $73.74 716
2021-02-24 $73.80 $74.39 $73.80 $74.39 $74.16 290
2021-02-23 $73.09 $73.87 $73.09 $73.81 $73.58 1,808
2021-02-22 $74.05 $74.05 $73.84 $73.84 $73.61 400
2021-02-19 $74.24 $74.24 $74.10 $74.10 $73.87 418
2021-02-18 $73.60 $73.90 $73.60 $73.90 $73.67 215
2021-02-17 $74.34 $74.59 $74.33 $74.59 $74.35 714
2021-02-16 $75.60 $75.71 $75.46 $75.57 $75.33 4,547
2021-02-12 $74.78 $75.07 $74.78 $75.07 $74.84 611
2021-02-11 $74.82 $74.82 $74.82 $74.82 $74.59 169
2021-02-10 $74.35 $74.35 $74.35 $74.35 $74.12 125
2021-02-09 $74.24 $74.57 $74.17 $74.57 $74.34 1,577
2021-02-08 $74.46 $74.46 $74.24 $74.37 $74.14 1,628
2021-02-05 $73.77 $73.90 $73.77 $73.90 $73.67 753
2021-02-04 $73.10 $73.10 $73.10 $73.10 $72.88 280
2021-02-03 $73.10 $73.29 $73.10 $73.29 $73.06 597
2021-02-02 $72.59 $73.02 $72.56 $73.02 $72.79 1,223
2021-02-01 $72.10 $72.18 $72.10 $72.16 $71.93 420
2021-01-29 $72.25 $72.25 $71.41 $71.62 $71.40 4,489
2021-01-28 $72.71 $72.71 $72.71 $72.71 $72.48 239
2021-01-27 $71.49 $72.15 $71.49 $71.56 $71.34 10,937
2021-01-26 $72.83 $72.83 $72.83 $72.83 $72.61 20
2021-01-25 $72.26 $72.32 $72.09 $72.32 $72.09 826
2021-01-22 $73.10 $73.25 $73.06 $73.25 $73.02 959
2021-01-21 $73.60 $73.60 $73.21 $73.55 $73.32 468
2021-01-20 $73.35 $73.40 $73.35 $73.36 $73.13 691
2021-01-19 $73.11 $73.11 $72.81 $72.95 $72.72 1,167
2021-01-15 $72.54 $72.54 $72.19 $72.23 $72.00 1,524
2021-01-14 $73.43 $73.43 $73.39 $73.39 $73.17 575
2021-01-13 $72.85 $72.90 $72.69 $72.69 $72.47 1,489
2021-01-12 $72.29 $72.81 $72.29 $72.81 $72.58 534
2021-01-11 $72.10 $72.37 $72.10 $72.22 $72.00 1,547
2021-01-08 $73.08 $73.29 $72.69 $73.29 $73.06 2,422
2021-01-07 $73.26 $73.26 $73.14 $73.24 $73.02 715
2021-01-06 $72.95 $73.01 $72.84 $72.84 $72.62 378
2021-01-05 $72.18 $72.18 $72.18 $72.18 $71.96 1
2021-01-04 $71.52 $71.67 $71.52 $71.67 $71.45 978
2020-12-31 $71.20 $71.20 $71.20 $71.20 $70.98 54
2020-12-30 $72.02 $72.27 $71.78 $71.78 $71.56 1,571
2020-12-29 $71.61 $71.61 $71.61 $71.61 $71.39 98
2020-12-28 $71.19 $71.19 $71.19 $71.19 $70.97 19
2020-12-24 $70.60 $70.65 $70.60 $70.65 $70.43 380
2020-12-23 $70.37 $70.56 $70.37 $70.56 $70.34 319
2020-12-22 $69.70 $69.75 $69.70 $69.75 $69.53 426
2020-12-21 $68.75 $69.75 $68.38 $69.62 $69.41 3,253
2020-12-18 $71.23 $71.27 $71.20 $71.26 $70.39 1,872
2020-12-17 $71.58 $71.58 $71.58 $71.58 $70.70 188
2020-12-16 $70.81 $70.81 $70.81 $70.81 $69.95 7
2020-12-15 $70.16 $70.16 $70.16 $70.16 $69.30 26
2020-12-14 $69.49 $69.54 $69.25 $69.25 $68.40 457
2020-12-11 $69.01 $69.01 $69.01 $69.01 $68.17 13
2020-12-10 $68.85 $69.51 $68.85 $69.51 $68.66 106
2020-12-09 $69.52 $69.52 $69.52 $69.52 $68.67 10
2020-12-08 $69.98 $69.98 $69.98 $69.98 $69.12 26
2020-12-07 $69.73 $69.73 $69.73 $69.73 $68.88 75
2020-12-04 $70.16 $70.16 $70.00 $70.00 $69.14 355
2020-12-03 $69.23 $69.58 $69.20 $69.20 $68.35 457
2020-12-02 $69.03 $69.03 $69.03 $69.03 $68.19 9
2020-12-01 $68.59 $69.09 $68.59 $69.09 $68.25 523
2020-11-30 $67.94 $67.94 $67.64 $67.64 $66.81 213
2020-11-27 $68.66 $68.66 $68.66 $68.66 $67.82 13
2020-11-25 $68.33 $68.36 $68.33 $68.36 $67.52 523
2020-11-24 $68.12 $68.12 $68.12 $68.12 $67.29 26
2020-11-23 $67.62 $67.62 $67.36 $67.36 $66.53 257
2020-11-20 $67.20 $67.20 $67.12 $67.12 $66.29 444
2020-11-19 $67.15 $67.15 $67.15 $67.15 $66.32 38
2020-11-18 $67.30 $67.30 $66.98 $66.98 $66.16 417
2020-11-17 $67.31 $67.31 $67.31 $67.31 $66.48 10
2020-11-16 $67.27 $67.40 $67.27 $67.40 $66.57 323
2020-11-13 $65.66 $65.66 $65.66 $65.66 $64.86 74
2020-11-12 $64.78 $64.78 $64.58 $64.58 $63.79 215
2020-11-11 $64.94 $64.94 $64.94 $64.94 $64.14 137
2020-11-10 $64.76 $64.76 $64.76 $64.76 $63.96 1
2020-11-09 $64.60 $64.60 $63.59 $63.59 $62.81 1,784
2020-11-06 $61.28 $61.28 $61.28 $61.28 $60.53 34
2020-11-05 $61.43 $61.43 $61.43 $61.43 $60.68 4
2020-11-04 $60.00 $60.02 $59.78 $59.78 $59.05 413
2020-11-03 $59.56 $59.56 $59.56 $59.56 $58.83 50
2020-11-02 $57.79 $57.79 $57.79 $57.79 $57.08 22
2020-10-30 $56.74 $56.74 $56.74 $56.74 $56.05 72
2020-10-29 $56.29 $56.77 $56.29 $56.77 $56.07 437
2020-10-28 $56.94 $57.29 $56.57 $56.72 $56.02 5,169
2020-10-27 $59.69 $59.69 $58.97 $58.97 $58.25 1,445
2020-10-26 $60.12 $60.12 $59.76 $60.12 $59.38 604
2020-10-23 $61.64 $61.64 $61.64 $61.64 $60.89 5
2020-10-22 $60.93 $61.07 $60.89 $61.07 $60.32 412
2020-10-21 $61.23 $61.23 $61.23 $61.23 $60.48 64
2020-10-20 $61.93 $62.00 $61.91 $61.91 $61.15 666
2020-10-19 $61.55 $61.55 $60.99 $61.00 $60.25 1,225
2020-10-16 $61.40 $61.42 $61.24 $61.24 $60.49 242
2020-10-15 $60.92 $61.31 $60.92 $61.31 $60.56 313
2020-10-14 $62.16 $62.16 $62.04 $62.04 $61.28 446
2020-10-13 $62.16 $62.16 $62.16 $62.16 $61.40 12
2020-10-12 $63.01 $63.01 $63.01 $63.01 $62.24 0
2020-10-09 $62.71 $62.71 $62.71 $62.71 $61.94 52
2020-10-08 $62.25 $62.25 $62.25 $62.25 $61.49 10
2020-10-07 $61.57 $61.76 $61.57 $61.76 $61.01 222
2020-10-06 $62.08 $62.13 $61.45 $61.45 $60.70 690
2020-10-05 $61.17 $61.53 $61.17 $61.53 $60.78 616
2020-10-02 $60.31 $60.31 $60.31 $60.31 $59.57 25
2020-10-01 $60.47 $60.47 $60.47 $60.47 $59.73 56
2020-09-30 $60.10 $60.10 $60.10 $60.10 $59.36 45
2020-09-29 $59.87 $59.87 $59.87 $59.87 $59.14 45
2020-09-28 $59.89 $59.89 $59.82 $59.85 $59.12 1,068
2020-09-25 $58.19 $58.71 $58.16 $58.71 $57.99 1,531
2020-09-24 $58.62 $58.86 $58.51 $58.86 $58.14 400
2020-09-23 $59.64 $59.64 $58.63 $58.63 $57.91 106
2020-09-22 $59.87 $59.87 $59.38 $59.68 $58.95 681
2020-09-21 $59.92 $59.92 $59.37 $59.92 $59.19 2,809
2020-09-18 $62.07 $62.07 $61.98 $61.98 $61.22 262
2020-09-17 $62.78 $62.78 $62.78 $62.78 $62.01 70
2020-09-16 $62.70 $62.70 $62.28 $62.28 $61.52 554
2020-09-15 $62.34 $62.43 $62.26 $62.26 $61.49 348
2020-09-14 $62.32 $62.32 $62.32 $62.32 $61.56 5
2020-09-11 $62.08 $62.08 $62.02 $62.02 $61.26 184
2020-09-10 $62.80 $62.80 $61.58 $61.65 $60.90 4,375
2020-09-09 $62.21 $62.23 $62.21 $62.23 $61.47 744
2020-09-08 $60.73 $60.94 $60.73 $60.94 $60.19 443
2020-09-04 $61.87 $61.96 $60.83 $61.84 $61.08 12,934
2020-09-03 $61.63 $61.69 $61.63 $61.69 $60.93 731
2020-09-02 $62.65 $62.65 $62.65 $62.65 $61.88 48
2020-09-01 $62.07 $62.07 $61.90 $61.92 $61.16 1,297
2020-08-31 $62.70 $62.70 $62.30 $62.30 $61.54 4,945
2020-08-28 $62.45 $62.62 $62.45 $62.62 $61.85 723
2020-08-27 $62.51 $62.51 $61.97 $61.97 $61.21 1,151
2020-08-26 $62.35 $62.60 $62.35 $62.60 $61.83 768
2020-08-25 $62.16 $62.16 $62.16 $62.16 $61.40 37
2020-08-24 $61.93 $61.93 $61.93 $61.93 $61.17 54
2020-08-21 $60.68 $61.15 $60.68 $61.15 $60.40 505
2020-08-20 $60.95 $61.52 $60.95 $61.52 $60.77 102
2020-08-19 $62.14 $62.14 $61.56 $61.56 $60.80 614
2020-08-18 $61.95 $61.95 $61.92 $61.92 $61.16 239
2020-08-17 $61.95 $61.95 $61.94 $61.94 $61.18 451
2020-08-14 $61.68 $61.74 $61.68 $61.73 $60.98 967
2020-08-13 $62.23 $62.23 $62.23 $62.23 $61.47 177
2020-08-12 $62.52 $62.52 $62.52 $62.52 $61.75 22
2020-08-11 $61.53 $61.53 $61.53 $61.53 $60.77 26
2020-08-10 $60.94 $60.94 $60.94 $60.94 $60.19 110
2020-08-07 $60.46 $60.65 $60.41 $60.65 $59.90 639
2020-08-06 $60.50 $60.83 $60.50 $60.83 $60.08 109
2020-08-05 $60.93 $60.93 $60.93 $60.93 $60.19 146
2020-08-04 $59.95 $59.95 $59.95 $59.95 $59.22 96
2020-08-03 $59.23 $59.41 $59.20 $59.41 $58.68 2,223
2020-07-31 $58.80 $58.80 $58.21 $58.53 $57.81 1,215
2020-07-30 $58.70 $59.45 $58.56 $59.45 $58.72 860
2020-07-29 $59.56 $60.05 $59.12 $59.93 $59.19 4,637
2020-07-28 $59.07 $59.08 $59.07 $59.08 $58.36 358
2020-07-27 $59.39 $59.39 $59.39 $59.39 $58.66 52
2020-07-24 $59.06 $59.06 $59.06 $59.06 $58.33 223
2020-07-23 $59.76 $59.76 $59.31 $59.31 $58.58 223
2020-07-22 $59.84 $59.84 $59.84 $59.84 $59.11 74
2020-07-21 $59.15 $59.49 $59.15 $59.16 $58.43 391
2020-07-20 $58.56 $58.73 $58.55 $58.72 $58.00 1,105
2020-07-17 $58.12 $58.39 $58.12 $58.39 $57.67 800
2020-07-16 $58.17 $58.17 $58.17 $58.17 $57.46 0
2020-07-15 $58.44 $58.53 $58.10 $58.30 $57.59 594
2020-07-14 $57.15 $57.82 $57.15 $57.82 $57.11 1,626
2020-07-13 $57.57 $57.73 $56.72 $56.72 $56.02 2,426
2020-07-10 $56.74 $56.92 $56.74 $56.92 $56.22 908
2020-07-09 $57.12 $57.12 $56.12 $56.38 $55.69 2,589
2020-07-08 $57.00 $57.34 $57.00 $57.34 $56.64 760
2020-07-07 $57.26 $57.26 $56.86 $56.86 $56.16 1,000
2020-07-06 $57.97 $57.97 $57.82 $57.85 $57.14 554
2020-07-02 $57.07 $57.07 $56.55 $56.55 $55.86 745
2020-07-01 $55.51 $56.01 $55.51 $56.01 $55.33 1,000
2020-06-30 $55.38 $55.94 $55.38 $55.88 $55.20 1,161
2020-06-29 $55.55 $55.80 $55.47 $55.80 $55.12 1,307
2020-06-26 $55.64 $55.64 $55.19 $55.22 $54.54 1,854
2020-06-25 $55.29 $55.99 $55.29 $55.99 $55.30 1,520
2020-06-24 $55.79 $55.79 $55.20 $55.28 $54.60 814
2020-06-23 $57.19 $57.19 $56.75 $56.75 $56.05 6,409
2020-06-22 $56.13 $56.49 $56.05 $56.44 $55.75 1,208
2020-06-19 $56.94 $56.94 $56.10 $56.15 $55.11 735
2020-06-18 $56.69 $56.69 $56.57 $56.68 $55.62 436
2020-06-17 $57.18 $57.18 $56.90 $56.90 $55.84 1,852
2020-06-16 $57.21 $57.21 $56.53 $56.79 $55.73 2,795
2020-06-15 $54.96 $56.42 $54.96 $56.31 $55.26 3,625
2020-06-12 $56.10 $56.13 $55.18 $55.55 $54.51 3,906
2020-06-11 $56.17 $56.17 $54.62 $54.62 $53.60 2,554
2020-06-10 $58.00 $58.00 $57.65 $57.72 $56.64 1,804
2020-06-09 $57.65 $58.18 $57.58 $58.09 $57.00 2,065
2020-06-08 $58.66 $58.86 $58.55 $58.86 $57.76 2,108
2020-06-05 $58.92 $58.92 $58.49 $58.49 $57.40 1,125
2020-06-04 $58.11 $58.56 $58.11 $58.33 $57.24 5,189
2020-06-03 $57.55 $58.16 $57.55 $58.09 $57.01 1,030
2020-06-02 $56.77 $56.91 $56.70 $56.91 $55.85 1,438
2020-06-01 $55.75 $56.21 $55.75 $56.21 $55.16 1,230
2020-05-29 $55.32 $55.38 $55.32 $55.38 $54.35 253
2020-05-28 $55.00 $55.44 $55.00 $55.11 $54.09 1,423
2020-05-27 $54.17 $54.17 $53.70 $54.04 $53.03 1,537
2020-05-26 $54.01 $54.10 $53.89 $53.94 $52.93 2,483
2020-05-22 $52.10 $52.34 $52.10 $52.34 $51.37 901
2020-05-21 $52.30 $52.30 $51.97 $51.97 $51.00 214
2020-05-20 $52.11 $52.24 $52.11 $52.24 $51.27 533
2020-05-19 $51.47 $51.55 $51.31 $51.31 $50.35 2,105
2020-05-18 $51.60 $52.40 $51.60 $52.40 $51.42 1,102
2020-05-15 $50.52 $50.53 $50.37 $50.53 $49.59 1,198
2020-05-14 $49.51 $50.16 $49.36 $50.16 $49.22 4,511
2020-05-13 $51.31 $51.31 $50.65 $50.70 $49.76 2,779
2020-05-12 $52.03 $52.03 $51.26 $51.26 $50.30 902
2020-05-11 $51.46 $51.59 $51.46 $51.59 $50.63 860
2020-05-08 $51.47 $51.59 $51.44 $51.59 $50.63 1,090
2020-05-07 $50.72 $50.77 $50.67 $50.77 $49.82 572
2020-05-06 $50.41 $50.41 $49.87 $49.87 $48.94 1,000
2020-05-05 $50.43 $50.51 $50.08 $50.08 $49.15 988
2020-05-04 $50.01 $50.01 $50.01 $50.01 $49.08 332
2020-05-01 $50.66 $50.66 $50.02 $50.13 $49.19 1,816
2020-04-30 $51.02 $51.32 $50.89 $51.24 $50.28 2,022
2020-04-29 $51.45 $51.68 $51.40 $51.68 $50.71 902
2020-04-28 $50.74 $50.74 $50.05 $50.05 $49.12 2,401
2020-04-27 $49.75 $49.91 $49.75 $49.90 $48.97 910
2020-04-24 $49.06 $49.22 $48.86 $49.22 $48.30 1,513
2020-04-23 $49.03 $49.27 $48.48 $48.49 $47.59 3,582
2020-04-22 $48.83 $48.85 $48.81 $48.85 $47.94 503
2020-04-21 $48.34 $48.34 $48.25 $48.25 $47.35 409
2020-04-20 $48.83 $49.20 $48.58 $48.65 $47.74 11,188
2020-04-17 $48.66 $49.11 $48.66 $49.11 $48.19 626
2020-04-16 $47.67 $47.67 $47.25 $47.50 $46.62 1,216
2020-04-15 $48.00 $48.00 $47.72 $47.76 $46.87 2,450
2020-04-14 $49.43 $49.69 $49.43 $49.60 $48.67 1,274
2020-04-13 $48.86 $48.86 $48.44 $48.80 $47.89 1,834
2020-04-09 $48.73 $49.37 $48.73 $49.37 $48.45 2,089
2020-04-08 $47.79 $47.96 $47.51 $47.96 $47.07 3,430
2020-04-07 $48.32 $48.32 $47.24 $47.24 $46.35 893
2020-04-06 $46.29 $47.06 $46.29 $47.06 $46.18 3,573
2020-04-03 $45.26 $45.26 $44.60 $44.82 $43.98 701
2020-04-02 $45.27 $45.80 $45.08 $45.80 $44.94 604
2020-04-01 $45.64 $45.64 $44.98 $44.98 $44.14 4,961
2020-03-31 $46.48 $46.67 $46.40 $46.53 $45.66 1,652
2020-03-30 $45.91 $46.52 $45.91 $46.52 $45.65 1,247
2020-03-27 $45.54 $45.97 $45.46 $45.97 $45.11 940
2020-03-26 $47.38 $47.38 $47.38 $47.38 $46.50 83
2020-03-25 $45.77 $45.77 $45.77 $45.77 $44.92 117
2020-03-24 $43.96 $43.96 $43.96 $43.96 $43.14 99
2020-03-23 $41.16 $41.90 $41.16 $41.34 $40.57 4,435
2020-03-20 $42.25 $42.25 $41.06 $41.10 $40.33 2,475
2020-03-19 $40.64 $40.64 $40.53 $40.53 $39.77 474
2020-03-18 $40.64 $40.72 $40.45 $40.72 $39.96 1,104
2020-03-17 $41.20 $42.19 $41.20 $42.19 $41.40 1,489
2020-03-16 $40.50 $42.93 $40.50 $41.48 $40.70 2,924
2020-03-13 $46.73 $46.85 $45.52 $46.85 $45.97 2,825
2020-03-12 $45.67 $45.81 $44.49 $44.56 $43.73 1,361
2020-03-11 $51.21 $51.21 $49.70 $50.11 $49.17 10,710
2020-03-10 $53.29 $53.38 $51.85 $52.88 $51.89 3,183
2020-03-09 $52.71 $52.88 $51.68 $51.73 $50.77 4,866
2020-03-06 $55.54 $55.86 $55.54 $55.86 $54.82 2,265
2020-03-05 $56.93 $56.93 $56.43 $56.52 $55.46 1,380
2020-03-04 $57.64 $58.47 $57.64 $58.47 $57.38 421
2020-03-03 $57.79 $57.79 $56.74 $56.97 $55.91 11,371
2020-03-02 $56.39 $57.15 $56.03 $57.15 $56.08 4,541
2020-02-28 $55.39 $56.22 $55.39 $56.22 $55.17 1,686
2020-02-27 $57.51 $57.80 $56.60 $56.61 $55.56 3,229
2020-02-26 $58.74 $58.96 $58.29 $58.32 $57.23 17,609
2020-02-25 $58.95 $58.95 $58.19 $58.20 $57.11 996
2020-02-24 $59.24 $59.72 $59.24 $59.48 $58.37 1,730
2020-02-21 $62.18 $62.18 $62.09 $62.09 $60.93 12,194
2020-02-20 $62.16 $62.34 $62.09 $62.34 $61.18 2,281
2020-02-19 $62.77 $62.77 $62.77 $62.77 $61.60 170
2020-02-18 $62.23 $62.23 $62.23 $62.23 $61.07 7
2020-02-14 $62.43 $62.43 $62.16 $62.27 $61.11 957
2020-02-13 $62.12 $62.12 $62.12 $62.12 $60.97 9
2020-02-12 $62.40 $62.40 $62.40 $62.40 $61.23 175
2020-02-11 $62.19 $62.19 $62.09 $62.09 $60.93 944
2020-02-10 $61.34 $61.49 $61.34 $61.49 $60.35 252
2020-02-07 $61.57 $61.57 $61.40 $61.40 $60.25 702
2020-02-06 $62.05 $62.05 $62.05 $62.05 $60.89 500
2020-02-05 $62.08 $62.13 $62.08 $62.13 $60.97 143
2020-02-04 $61.39 $61.54 $61.39 $61.48 $60.34 563
2020-02-03 $60.50 $60.50 $60.50 $60.50 $59.37 75
2020-01-31 $60.10 $60.10 $59.93 $60.09 $58.97 652
2020-01-30 $60.76 $60.76 $60.76 $60.76 $59.63 210
2020-01-29 $60.97 $61.21 $60.97 $61.00 $59.87 788
2020-01-28 $60.95 $60.99 $60.92 $60.92 $59.79 3,432
2020-01-27 $60.37 $60.42 $60.31 $60.31 $59.19 2,850
2020-01-24 $61.60 $61.61 $61.28 $61.34 $60.19 4,174
2020-01-23 $61.69 $61.80 $61.49 $61.76 $60.60 1,063
2020-01-22 $62.16 $62.16 $62.11 $62.11 $60.95 553
2020-01-21 $62.30 $62.30 $62.19 $62.19 $61.03 894
2020-01-17 $62.56 $62.56 $62.56 $62.56 $61.39 64
2020-01-16 $62.45 $62.45 $62.45 $62.45 $61.28 84
2020-01-15 $62.16 $62.17 $62.16 $62.17 $61.01 579
2020-01-14 $61.75 $62.05 $61.75 $62.05 $60.89 1,899
2020-01-13 $61.96 $61.96 $61.96 $61.96 $60.80 9
2020-01-10 $61.81 $61.81 $61.81 $61.81 $60.65 19
2020-01-09 $62.00 $62.00 $61.90 $61.96 $60.80 862
2020-01-08 $61.40 $61.73 $61.40 $61.62 $60.47 2,352
2020-01-07 $61.67 $61.67 $61.47 $61.47 $60.32 390
2020-01-06 $61.25 $61.59 $61.14 $61.59 $60.44 884
2020-01-03 $61.68 $61.68 $61.68 $61.68 $60.53 128
2020-01-02 $62.39 $62.50 $62.32 $62.50 $61.33 1,024
2019-12-31 $61.61 $61.73 $61.61 $61.73 $60.58 391
2019-12-30 $61.89 $61.90 $61.55 $61.55 $60.40 999
2019-12-27 $61.95 $61.95 $61.95 $61.95 $60.80 210
2019-12-26 $61.59 $61.61 $61.50 $61.61 $60.46 839
2019-12-24 $61.33 $61.33 $61.33 $61.33 $60.18 103
2019-12-23 $61.43 $61.50 $61.39 $61.39 $60.24 5,286
2019-12-20 $61.56 $61.56 $61.49 $61.49 $60.02 200
2019-12-19 $61.41 $61.50 $61.41 $61.50 $60.03 525
2019-12-18 $61.36 $61.36 $61.36 $61.36 $59.89 539
2019-12-17 $61.86 $61.86 $61.77 $61.79 $60.32 2,682
2019-12-16 $61.68 $61.68 $61.61 $61.61 $60.14 322
2019-12-13 $61.15 $61.15 $60.96 $61.01 $59.55 1,573
2019-12-12 $60.54 $60.93 $60.53 $60.93 $59.48 470
2019-12-11 $60.10 $60.39 $60.10 $60.39 $58.95 303
2019-12-10 $60.04 $60.08 $60.04 $60.08 $58.65 52,656
2019-12-09 $60.01 $60.01 $60.01 $60.01 $58.57 14
2019-12-06 $60.03 $60.08 $60.03 $60.03 $58.60 999
2019-12-05 $59.87 $59.87 $59.63 $59.71 $58.28 2,338
2019-12-04 $59.64 $59.73 $59.64 $59.73 $58.30 416
2019-12-03 $58.74 $59.26 $58.74 $59.26 $57.84 338
2019-12-02 $59.56 $59.56 $59.28 $59.34 $57.92 811
2019-11-29 $59.74 $59.75 $59.55 $59.55 $58.13 1,494
2019-11-27 $60.06 $60.06 $60.02 $60.02 $58.59 539
2019-11-26 $60.14 $60.29 $60.14 $60.26 $58.82 21,240
2019-11-25 $59.76 $59.85 $59.76 $59.85 $58.42 1,385
2019-11-22 $59.56 $59.56 $59.53 $59.53 $58.11 157
2019-11-21 $59.36 $59.36 $59.36 $59.36 $57.95 80
2019-11-20 $59.69 $59.69 $59.53 $59.53 $58.11 219
2019-11-19 $59.97 $59.97 $59.97 $59.97 $58.54 100
2019-11-18 $59.80 $60.03 $59.80 $60.03 $58.59 613
2019-11-15 $59.58 $59.78 $59.58 $59.78 $58.35 138
2019-11-14 $59.29 $59.29 $59.29 $59.29 $57.87 125
2019-11-13 $59.16 $59.28 $59.16 $59.24 $57.82 827
2019-11-12 $59.63 $59.63 $59.63 $59.63 $58.21 1
2019-11-11 $59.64 $59.76 $59.62 $59.76 $58.34 772
2019-11-08 $59.73 $59.74 $59.73 $59.74 $58.31 322
2019-11-07 $59.88 $59.88 $59.85 $59.85 $58.42 473
2019-11-06 $59.34 $59.43 $59.34 $59.43 $58.01 230
2019-11-05 $59.64 $59.64 $59.64 $59.64 $58.22 1
2019-11-04 $59.90 $59.92 $59.88 $59.88 $58.45 801
2019-11-01 $59.31 $59.52 $59.31 $59.51 $58.09 378
2019-10-31 $59.09 $59.09 $58.67 $58.77 $57.37 2,005
2019-10-30 $58.69 $59.11 $58.64 $59.11 $57.70 1,742
2019-10-29 $58.60 $58.86 $58.60 $58.86 $57.45 381
2019-10-28 $58.68 $58.84 $58.68 $58.84 $57.43 182
2019-10-25 $58.21 $58.30 $58.21 $58.30 $56.90 660
2019-10-24 $58.17 $58.23 $58.17 $58.23 $56.84 849
2019-10-23 $57.90 $58.11 $57.90 $58.10 $56.71 3,599
2019-10-22 $58.13 $58.13 $57.85 $57.97 $56.58 2,008
2019-10-21 $58.21 $58.27 $58.21 $58.23 $56.84 899
2019-10-18 $57.77 $57.92 $57.77 $57.92 $56.54 141
2019-10-17 $58.08 $58.11 $57.90 $57.90 $56.52 1,680
2019-10-16 $57.55 $57.55 $57.55 $57.55 $56.17 80
2019-10-15 $57.06 $57.58 $57.06 $57.58 $56.20 540
2019-10-14 $56.86 $56.92 $56.86 $56.92 $55.56 191
2019-10-11 $56.85 $56.99 $56.85 $56.91 $55.55 618
2019-10-10 $55.82 $55.82 $55.82 $55.82 $54.49 0
2019-10-09 $55.59 $55.59 $55.59 $55.59 $54.26 76
2019-10-08 $55.23 $55.32 $55.04 $55.04 $53.72 544
2019-10-07 $55.87 $55.87 $55.71 $55.71 $54.38 140
2019-10-04 $55.66 $55.74 $55.66 $55.74 $54.41 364
2019-10-03 $55.09 $55.18 $55.09 $55.18 $53.86 140
2019-10-02 $54.95 $55.01 $54.92 $54.92 $53.61 15,795
2019-10-01 $55.96 $55.96 $55.96 $55.96 $54.63 77
2019-09-30 $56.40 $56.40 $56.28 $56.28 $54.94 209
2019-09-27 $56.24 $56.24 $56.13 $56.13 $54.79 262
2019-09-26 $56.09 $56.09 $56.09 $56.09 $54.75 5
2019-09-25 $55.49 $55.81 $55.49 $55.81 $54.48 464
2019-09-24 $56.45 $56.45 $56.17 $56.17 $54.83 700
2019-09-23 $56.04 $56.20 $55.92 $56.20 $54.86 1,534
2019-09-20 $56.84 $56.90 $56.70 $56.70 $55.34 4,501
2019-09-19 $57.40 $57.40 $57.16 $57.16 $55.80 743
2019-09-18 $57.03 $57.03 $56.70 $57.01 $55.65 2,216
2019-09-17 $57.14 $57.14 $57.14 $57.14 $55.77 2
2019-09-16 $56.93 $56.93 $56.93 $56.93 $55.57 155
2019-09-13 $57.49 $57.57 $57.45 $57.45 $56.08 732
2019-09-12 $57.19 $57.20 $57.19 $57.20 $55.83 620
2019-09-11 $56.42 $56.65 $56.42 $56.65 $55.30 536
2019-09-10 $56.48 $56.48 $56.41 $56.41 $55.06 369
2019-09-09 $56.41 $56.41 $56.41 $56.41 $55.06 3
2019-09-06 $56.24 $56.24 $56.24 $56.24 $54.90 100
2019-09-05 $56.52 $56.52 $56.31 $56.31 $54.96 1,050
2019-09-04 $55.75 $55.87 $55.75 $55.84 $54.50 727
2019-09-03 $54.88 $54.99 $54.79 $54.99 $53.68 903
2019-08-30 $55.46 $55.46 $55.46 $55.46 $54.14 100
2019-08-29 $55.20 $55.24 $55.20 $55.24 $53.92 1,221
2019-08-28 $54.80 $54.91 $54.80 $54.83 $53.52 1,019
2019-08-27 $55.17 $55.17 $55.05 $55.05 $53.73 449
2019-08-26 $54.82 $54.91 $54.82 $54.91 $53.60 141
2019-08-23 $54.80 $54.80 $54.58 $54.58 $53.28 517
2019-08-22 $55.06 $55.32 $55.06 $55.30 $53.98 361
2019-08-21 $55.48 $55.49 $55.41 $55.41 $54.09 690
2019-08-20 $54.58 $54.62 $54.47 $54.47 $53.16 904
2019-08-19 $54.88 $54.89 $54.88 $54.89 $53.58 132
2019-08-16 $53.71 $54.18 $53.71 $54.18 $52.89 2,130
2019-08-15 $53.65 $53.65 $53.48 $53.56 $52.28 717
2019-08-14 $54.03 $54.03 $54.03 $54.03 $52.74 185
2019-08-13 $55.00 $55.66 $55.00 $55.62 $54.29 1,010
2019-08-12 $55.71 $55.71 $55.71 $55.71 $54.38 200
2019-08-09 $55.73 $55.94 $55.73 $55.94 $54.61 11,129
2019-08-08 $56.04 $56.15 $56.04 $56.15 $54.81 116
2019-08-07 $55.59 $55.92 $55.58 $55.92 $54.58 2,483
2019-08-06 $55.60 $55.60 $55.60 $55.60 $54.27 48
2019-08-05 $55.47 $55.47 $54.98 $55.12 $53.80 847
2019-08-02 $56.03 $56.21 $56.03 $56.21 $54.86 968
2019-08-01 $56.57 $56.57 $56.29 $56.29 $54.95 155
2019-07-31 $57.01 $57.01 $56.29 $56.46 $55.11 968
2019-07-30 $56.99 $56.99 $56.88 $56.92 $55.56 970
2019-07-29 $58.11 $58.11 $58.11 $58.11 $56.73 66
2019-07-26 $58.23 $58.23 $58.23 $58.23 $56.83 55
2019-07-25 $58.13 $58.13 $58.13 $58.13 $56.74 151
2019-07-24 $58.55 $58.55 $58.55 $58.55 $57.15 0
2019-07-23 $58.38 $58.40 $58.32 $58.40 $57.01 563
2019-07-22 $57.85 $57.94 $57.85 $57.94 $56.56 363
2019-07-19 $57.83 $57.94 $57.83 $57.83 $56.45 1,183
2019-07-18 $57.89 $58.20 $57.86 $58.19 $56.80 487
2019-07-17 $58.49 $58.49 $58.19 $58.19 $56.80 1,375
2019-07-16 $58.51 $58.51 $58.51 $58.51 $57.11 50
2019-07-15 $58.77 $58.79 $58.77 $58.77 $57.36 411
2019-07-12 $58.35 $58.42 $58.35 $58.42 $57.02 10,489
2019-07-11 $58.06 $58.16 $58.06 $58.16 $56.77 678
2019-07-10 $58.13 $58.13 $58.01 $58.10 $56.71 932
2019-07-09 $57.74 $57.86 $57.74 $57.86 $56.47 385
2019-07-08 $58.11 $58.11 $58.11 $58.11 $56.72 111
2019-07-05 $58.38 $58.42 $58.38 $58.42 $57.02 197
2019-07-03 $58.67 $58.75 $58.67 $58.75 $57.34 302
2019-07-02 $58.00 $58.06 $58.00 $58.06 $56.67 583
2019-07-01 $58.51 $58.51 $58.23 $58.23 $56.83 731
2019-06-28 $57.96 $58.00 $57.90 $57.97 $56.58 1,120
2019-06-27 $57.63 $57.63 $57.56 $57.56 $56.18 521
2019-06-26 $57.33 $57.33 $57.33 $57.33 $55.96 51
2019-06-25 $57.23 $57.23 $57.23 $57.23 $55.86 27
2019-06-24 $57.43 $57.43 $57.43 $57.43 $56.06 107
2019-06-21 $58.38 $58.54 $58.34 $58.54 $56.06 221
2019-06-20 $58.49 $58.52 $58.49 $58.52 $56.04 307
2019-06-19 $57.97 $57.97 $57.97 $57.97 $55.51 71
2019-06-18 $57.18 $57.52 $57.16 $57.52 $55.08 2,053
2019-06-17 $56.70 $56.85 $56.66 $56.68 $54.28 1,967
2019-06-14 $57.03 $57.03 $56.67 $56.73 $54.33 6,812
2019-06-13 $57.54 $57.55 $57.43 $57.47 $55.04 1,130
2019-06-12 $57.60 $57.60 $57.36 $57.36 $54.93 897
2019-06-11 $57.93 $57.97 $57.59 $57.65 $55.21 4,367
2019-06-10 $57.27 $57.27 $57.27 $57.27 $54.85 51
2019-06-07 $57.07 $57.26 $57.07 $57.10 $54.68 4,544
2019-06-06 $56.37 $56.37 $56.37 $56.37 $53.98 258
2019-06-05 $56.41 $56.41 $56.19 $56.19 $53.81 239
2019-06-04 $55.85 $56.13 $55.85 $56.13 $53.75 740
2019-06-03 $55.25 $55.28 $55.25 $55.28 $52.93 214
2019-05-31 $55.04 $55.04 $55.04 $55.04 $52.70 14
2019-05-30 $55.44 $55.44 $55.44 $55.44 $53.09 183
2019-05-29 $55.13 $55.13 $55.13 $55.13 $52.80 154
2019-05-28 $56.38 $56.38 $55.89 $55.89 $53.52 554
2019-05-24 $56.31 $56.42 $56.31 $56.42 $54.03 206
2019-05-23 $55.59 $55.71 $55.58 $55.71 $53.35 2,212
2019-05-22 $56.73 $56.75 $56.73 $56.75 $54.35 360
2019-05-21 $56.82 $56.82 $56.82 $56.82 $54.41 205
2019-05-20 $56.44 $56.44 $56.29 $56.29 $53.91 663
2019-05-17 $56.87 $56.87 $56.72 $56.72 $54.32 749
2019-05-16 $56.90 $57.20 $56.90 $57.20 $54.78 562
2019-05-15 $56.72 $56.72 $56.72 $56.72 $54.32 12
2019-05-14 $56.68 $56.68 $56.56 $56.56 $54.17 402
2019-05-13 $55.82 $55.93 $55.67 $55.75 $53.39 10,735
2019-05-10 $57.58 $57.58 $57.58 $57.58 $55.14 122
2019-05-09 $56.62 $56.97 $56.62 $56.97 $54.56 695
2019-05-08 $57.58 $57.70 $57.52 $57.57 $55.13 1,296
2019-05-07 $57.36 $57.45 $57.15 $57.26 $54.83 3,251
2019-05-06 $57.39 $58.08 $57.39 $58.05 $55.59 6,281
2019-05-03 $58.45 $58.66 $58.45 $58.66 $56.17 220
2019-05-02 $58.25 $58.25 $58.25 $58.25 $55.78 0
2019-05-01 $59.15 $59.35 $58.70 $58.70 $56.21 2,307
2019-04-30 $59.14 $59.14 $59.10 $59.10 $56.59 416
2019-04-29 $58.88 $58.88 $58.88 $58.88 $56.38 33
2019-04-26 $58.33 $58.33 $58.33 $58.33 $55.86 0
2019-04-25 $58.08 $58.08 $58.08 $58.08 $55.62 51
2019-04-24 $58.57 $58.57 $58.28 $58.32 $55.85 2,096
2019-04-23 $58.84 $58.94 $58.83 $58.94 $56.44 458
2019-04-22 $59.05 $59.07 $59.03 $59.05 $56.55 1,398
2019-04-18 $58.89 $58.91 $58.89 $58.91 $56.41 200
2019-04-17 $59.23 $59.23 $59.14 $59.14 $56.64 436
2019-04-16 $59.11 $59.11 $59.03 $59.03 $56.53 429
2019-04-15 $58.88 $59.03 $58.88 $59.03 $56.53 1,515
2019-04-12 $58.68 $58.68 $58.63 $58.67 $56.18 768
2019-04-11 $58.04 $58.07 $57.94 $57.94 $55.49 1,071
2019-04-10 $57.66 $57.81 $57.66 $57.81 $55.36 1,420
2019-04-09 $57.72 $57.72 $57.62 $57.62 $55.18 667
2019-04-08 $57.99 $57.99 $57.99 $57.99 $55.53 122
2019-04-05 $58.23 $58.23 $58.18 $58.18 $55.71 108
2019-04-04 $57.78 $57.84 $57.71 $57.84 $55.39 4,063
2019-04-03 $57.89 $57.95 $57.89 $57.89 $55.44 3,321
2019-04-02 $56.97 $57.20 $56.97 $57.20 $54.78 582
2019-04-01 $56.87 $56.87 $56.87 $56.87 $54.46 88
2019-03-29 $55.99 $55.99 $55.80 $55.92 $53.55 2,899
2019-03-28 $55.64 $55.64 $55.64 $55.64 $53.28 1
2019-03-27 $55.95 $55.95 $55.95 $55.95 $53.58 0
2019-03-26 $56.00 $56.00 $56.00 $56.00 $53.63 59
2019-03-25 $55.88 $55.89 $55.78 $55.78 $53.41 1,432
2019-03-22 $55.93 $55.93 $55.93 $55.93 $53.56 26
2019-03-21 $57.51 $57.51 $57.51 $57.51 $55.07 68
2019-03-20 $57.25 $57.70 $57.24 $57.70 $55.26 454
2019-03-19 $57.77 $57.77 $57.63 $57.63 $55.18 139
2019-03-18 $57.30 $57.30 $57.30 $57.30 $54.88 27
2019-03-15 $57.18 $57.20 $57.11 $57.20 $54.77 3,848
2019-03-14 $56.77 $56.77 $56.77 $56.77 $54.36 64
2019-03-13 $56.52 $56.52 $56.52 $56.52 $54.13 131
2019-03-12 $56.00 $56.00 $56.00 $56.00 $53.63 5
2019-03-11 $55.70 $55.70 $55.70 $55.70 $53.34 2
2019-03-08 $55.16 $55.32 $55.16 $55.32 $52.97 6,411
2019-03-07 $55.83 $55.83 $55.37 $55.37 $53.02 835
2019-03-06 $56.69 $56.69 $56.63 $56.63 $54.23 336
2019-03-05 $56.80 $56.89 $56.79 $56.89 $54.48 780
2019-03-04 $57.18 $57.18 $56.89 $57.10 $54.68 2,203
2019-03-01 $57.32 $57.32 $57.16 $57.27 $54.84 15,388
2019-02-28 $56.58 $56.58 $56.58 $56.58 $54.18 66
2019-02-27 $56.20 $56.20 $56.13 $56.13 $53.75 388
2019-02-26 $56.28 $56.42 $56.28 $56.42 $54.03 947
2019-02-25 $56.11 $56.11 $55.95 $55.95 $53.58 2,017
2019-02-22 $55.84 $55.84 $55.75 $55.76 $53.39 1,144
2019-02-21 $55.63 $55.68 $55.58 $55.58 $53.22 632
2019-02-20 $55.67 $55.96 $55.67 $55.85 $53.48 1,356
2019-02-19 $55.14 $55.46 $55.14 $55.46 $53.11 609
2019-02-15 $55.07 $55.07 $55.07 $55.07 $52.74 6
2019-02-14 $54.55 $54.60 $54.46 $54.60 $52.28 945
2019-02-13 $54.31 $54.31 $54.31 $54.31 $52.00 111
2019-02-12 $54.21 $54.37 $54.21 $54.36 $52.06 1,002
2019-02-11 $53.83 $53.83 $53.59 $53.63 $51.36 3,069
2019-02-08 $53.50 $53.75 $53.50 $53.75 $51.47 457
2019-02-07 $54.55 $54.55 $54.33 $54.39 $52.08 561
2019-02-06 $55.43 $55.43 $55.33 $55.33 $52.99 784
2019-02-05 $55.52 $55.52 $55.49 $55.50 $53.15 2,448
2019-02-04 $54.80 $54.97 $54.80 $54.97 $52.64 172
2019-02-01 $54.79 $54.79 $54.79 $54.79 $52.47 175
2019-01-31 $54.75 $54.81 $54.68 $54.80 $52.48 2,751
2019-01-30 $54.61 $55.27 $54.57 $55.24 $52.90 5,204
2019-01-29 $54.77 $54.77 $54.67 $54.74 $52.42 3,319
2019-01-28 $54.31 $54.42 $54.31 $54.42 $52.12 568
2019-01-25 $54.60 $54.60 $54.51 $54.51 $52.20 204
2019-01-24 $53.78 $53.78 $53.76 $53.76 $51.48 200
2019-01-23 $53.82 $53.88 $53.82 $53.86 $51.58 493
2019-01-22 $53.66 $53.66 $53.44 $53.45 $51.18 720
2019-01-18 $53.75 $53.76 $53.56 $53.71 $51.43 2,061
2019-01-17 $52.92 $53.17 $52.92 $53.09 $50.84 993
2019-01-16 $52.97 $53.02 $52.97 $52.97 $50.73 1,009
2019-01-15 $52.78 $52.78 $52.45 $52.64 $50.41 1,610
2019-01-14 $52.64 $52.87 $52.64 $52.87 $50.63 888
2019-01-11 $53.43 $53.43 $53.23 $53.23 $50.97 472
2019-01-10 $53.68 $53.78 $53.68 $53.78 $51.50 338
2019-01-09 $53.73 $53.93 $53.73 $53.90 $51.62 2,992
2019-01-08 $52.95 $53.01 $52.95 $53.01 $50.76 207
2019-01-07 $52.57 $52.78 $52.57 $52.78 $50.54 1,604
2019-01-04 $51.36 $52.02 $51.36 $52.02 $49.81 333
2019-01-03 $50.67 $50.68 $50.49 $50.50 $48.36 928
2019-01-02 $50.79 $50.87 $50.72 $50.82 $48.66 1,639
2018-12-31 $51.07 $51.17 $51.07 $51.17 $49.00 4,787
2018-12-28 $51.13 $51.13 $50.86 $50.86 $48.71 6,564
2018-12-27 $49.87 $50.50 $49.68 $50.50 $48.36 5,898
2018-12-26 $49.24 $50.43 $49.24 $50.43 $48.29 1,341
2018-12-24 $49.79 $49.79 $49.23 $49.23 $47.15 1,667
2018-12-21 $51.33 $51.33 $50.60 $50.60 $47.81 18,114
2018-12-20 $51.59 $51.59 $51.26 $51.26 $48.44 7,586
2018-12-19 $52.28 $52.38 $51.47 $51.59 $48.74 1,577
2018-12-18 $52.06 $52.19 $51.82 $51.95 $49.09 825
2018-12-17 $51.99 $51.99 $51.74 $51.74 $48.89 480
2018-12-14 $52.19 $52.36 $52.19 $52.25 $49.37 830
2018-12-13 $53.13 $53.25 $53.02 $53.08 $50.15 65,621
2018-12-12 $53.28 $53.52 $53.21 $53.24 $50.30 1,639
2018-12-11 $52.11 $52.18 $52.11 $52.18 $49.30 472
2018-12-10 $52.25 $52.25 $51.82 $52.23 $49.35 3,521
2018-12-07 $52.98 $52.98 $52.50 $52.64 $49.74 3,837
2018-12-06 $52.67 $53.14 $52.37 $53.14 $50.21 3,475
2018-12-04 $54.61 $54.61 $53.42 $53.42 $50.48 3,020
2018-12-03 $54.82 $54.84 $54.82 $54.82 $51.80 2,494
2018-11-30 $54.05 $54.13 $54.01 $54.06 $51.08 920
2018-11-29 $54.50 $54.63 $54.50 $54.63 $51.62 873
2018-11-28 $53.84 $54.83 $53.84 $54.69 $51.68 2,038
2018-11-27 $53.75 $53.81 $53.75 $53.81 $50.84 470
2018-11-26 $54.21 $54.26 $54.11 $54.26 $51.27 28,016
2018-11-23 $53.72 $53.72 $53.72 $53.72 $50.76 16
2018-11-21 $53.79 $53.79 $53.72 $53.72 $50.76 550
2018-11-20 $53.14 $53.33 $52.84 $53.07 $50.14 3,018
2018-11-19 $54.24 $54.24 $54.24 $54.24 $51.25 216
2018-11-16 $54.31 $54.45 $54.29 $54.45 $51.45 801
2018-11-15 $54.12 $54.65 $54.12 $54.59 $51.58 4,684
2018-11-14 $55.06 $55.06 $54.48 $54.48 $51.48 2,117
2018-11-13 $54.26 $54.54 $54.24 $54.27 $51.28 1,275
2018-11-12 $54.42 $54.42 $54.20 $54.20 $51.21 597
2018-11-09 $55.43 $55.43 $55.22 $55.22 $52.18 1,809
2018-11-08 $55.79 $55.79 $55.79 $55.79 $52.71 192
2018-11-07 $55.25 $55.25 $55.25 $55.25 $52.20 51
2018-11-06 $55.25 $55.25 $55.25 $55.25 $52.20 221
2018-11-05 $55.25 $55.54 $55.19 $55.19 $52.15 895
2018-11-02 $55.76 $55.76 $55.36 $55.43 $52.37 2,131
2018-11-01 $54.91 $54.91 $54.91 $54.91 $51.88 406
2018-10-31 $54.48 $54.48 $54.28 $54.28 $51.29 1,498
2018-10-30 $53.81 $54.08 $53.67 $54.08 $51.10 1,978
2018-10-29 $53.98 $53.99 $53.82 $53.82 $50.86 2,436
2018-10-26 $52.98 $53.55 $52.96 $53.28 $50.34 1,653
2018-10-25 $53.07 $53.07 $53.07 $53.07 $50.14 98
2018-10-24 $53.47 $53.47 $53.07 $53.07 $50.14 306
2018-10-23 $54.54 $54.54 $54.46 $54.46 $51.46 479
2018-10-22 $55.30 $55.31 $54.95 $54.95 $51.92 1,101
2018-10-19 $55.11 $55.56 $55.11 $55.53 $52.47 1,086
2018-10-18 $56.08 $56.08 $55.31 $55.45 $52.39 612
2018-10-17 $56.42 $56.42 $55.98 $56.13 $53.04 5,190
2018-10-16 $56.32 $56.51 $56.32 $56.48 $53.37 3,481
2018-10-15 $55.45 $55.45 $55.45 $55.45 $52.39 21
2018-10-12 $55.25 $55.47 $54.85 $55.45 $52.39 34,313
2018-10-11 $55.48 $55.48 $54.76 $54.80 $51.78 3,619
2018-10-10 $56.11 $56.11 $55.43 $55.43 $52.37 5,548
2018-10-09 $56.30 $56.62 $56.30 $56.62 $53.50 56,824
2018-10-08 $56.46 $56.48 $56.46 $56.48 $53.37 1,166
2018-10-05 $57.96 $57.96 $57.51 $57.70 $54.52 2,950
2018-10-04 $58.69 $58.69 $58.28 $58.28 $55.07 1,281
2018-10-03 $59.40 $59.40 $59.40 $59.40 $56.13 597
2018-10-02 $59.06 $59.06 $58.95 $58.95 $55.70 212
2018-10-01 $60.00 $60.00 $59.56 $59.56 $56.28 1,564
2018-09-28 $59.39 $59.62 $59.39 $59.45 $56.17 4,497
2018-09-27 $60.31 $60.57 $60.16 $60.16 $56.84 1,168
2018-09-26 $60.70 $60.78 $60.50 $60.78 $57.43 2,343
2018-09-25 $60.79 $60.79 $60.79 $60.79 $57.44 5
2018-09-24 $61.13 $61.13 $60.79 $60.79 $57.44 428
2018-09-21 $61.05 $61.12 $61.05 $61.12 $57.75 812
2018-09-20 $61.01 $61.09 $61.01 $61.06 $57.69 1,956
2018-09-19 $60.36 $60.36 $60.36 $60.36 $57.03 1,074
2018-09-18 $60.45 $60.45 $60.43 $60.43 $57.10 418
2018-09-17 $60.30 $60.30 $60.14 $60.14 $56.82 3,410
2018-09-14 $60.18 $60.20 $59.97 $59.97 $56.66 8,475
2018-09-13 $60.22 $60.22 $60.22 $60.22 $56.90 216
2018-09-12 $59.67 $59.85 $59.67 $59.67 $56.38 1,883
2018-09-11 $59.05 $59.27 $59.05 $59.27 $56.00 6,087
2018-09-10 $59.25 $59.28 $59.14 $59.14 $55.88 1,805
2018-09-07 $58.73 $58.73 $58.51 $58.53 $55.30 957
2018-09-06 $59.42 $59.42 $58.97 $58.97 $55.72 2,180
2018-09-05 $59.86 $59.86 $59.46 $59.57 $56.29 2,272
2018-09-04 $59.67 $59.87 $59.67 $59.87 $56.57 690
2018-08-31 $60.63 $60.65 $60.18 $60.35 $57.02 1,121
2018-08-30 $61.06 $61.06 $60.93 $61.03 $57.67 1,068
2018-08-29 $61.52 $61.66 $61.51 $61.66 $58.26 24,434
2018-08-28 $61.60 $61.65 $61.30 $61.44 $58.05 3,580
2018-08-27 $60.91 $61.24 $60.91 $61.24 $57.86 1,282
2018-08-24 $60.40 $60.48 $60.40 $60.48 $57.15 361
2018-08-23 $59.96 $59.96 $59.91 $59.93 $56.62 9,505
2018-08-22 $60.04 $60.11 $60.04 $60.11 $56.80 10,983
2018-08-21 $59.70 $59.90 $59.59 $59.90 $56.60 2,189
2018-08-20 $58.88 $58.92 $58.82 $58.92 $55.67 3,325
2018-08-17 $58.14 $58.32 $58.14 $58.32 $55.11 2,834
2018-08-16 $58.32 $58.32 $58.32 $58.32 $55.11 402
2018-08-15 $57.42 $57.72 $57.42 $57.72 $54.54 1,376
2018-08-14 $58.76 $58.77 $58.48 $58.77 $55.53 5,241
2018-08-13 $59.19 $59.21 $58.93 $58.93 $55.68 1,028
2018-08-10 $59.15 $59.24 $58.97 $59.16 $55.90 8,056
2018-08-09 $60.69 $60.69 $60.40 $60.40 $57.07 10,547
2018-08-08 $60.62 $60.68 $60.47 $60.59 $57.25 11,911
2018-08-07 $60.79 $60.85 $60.61 $60.72 $57.37 12,579
2018-08-06 $60.07 $60.29 $59.99 $60.26 $56.94 10,965
2018-08-03 $60.14 $60.24 $60.14 $60.24 $56.92 470
2018-08-02 $60.56 $60.56 $60.19 $60.19 $56.87 4,998
2018-08-01 $60.56 $60.56 $60.56 $60.56 $57.22 357
2018-07-31 $61.02 $61.05 $60.65 $60.65 $57.31 71,341
2018-07-30 $61.06 $61.06 $61.06 $61.06 $57.69 13
2018-07-27 $61.16 $61.16 $60.93 $61.06 $57.69 1,055
2018-07-26 $61.11 $61.11 $60.96 $60.96 $57.60 1,062
2018-07-25 $60.78 $61.28 $60.64 $61.28 $57.90 3,549
2018-07-24 $61.06 $61.08 $60.78 $60.78 $57.43 3,435
2018-07-23 $60.75 $60.79 $60.58 $60.71 $57.36 1,235
2018-07-20 $60.48 $60.89 $60.48 $60.89 $57.53 1,831
2018-07-19 $60.13 $60.42 $60.13 $60.42 $57.09 1,185
2018-07-18 $60.73 $60.80 $60.70 $60.70 $57.35 1,325
2018-07-17 $60.57 $60.72 $60.57 $60.72 $57.37 1,612
2018-07-16 $60.29 $60.29 $60.29 $60.29 $56.96 161
2018-07-13 $60.21 $60.29 $60.21 $60.29 $56.96 1,453
2018-07-12 $60.38 $60.63 $60.38 $60.55 $57.21 1,079
2018-07-11 $60.25 $60.26 $60.16 $60.25 $56.93 154,729
2018-07-10 $60.57 $60.78 $60.57 $60.78 $57.43 1,534
2018-07-09 $60.55 $60.55 $60.55 $60.55 $57.21 472
2018-07-06 $60.12 $60.20 $59.69 $60.20 $56.88 2,977
2018-07-05 $59.54 $59.65 $59.54 $59.63 $56.34 3,814
2018-07-03 $59.33 $59.45 $59.18 $59.19 $55.93 6,020
2018-07-02 $58.56 $58.72 $58.48 $58.72 $55.49 2,030
2018-06-29 $59.49 $59.55 $59.30 $59.30 $56.03 27,607
2018-06-28 $58.47 $58.66 $58.47 $58.66 $55.43 882
2018-06-27 $59.68 $59.74 $58.85 $58.85 $55.61 12,191
2018-06-26 $59.70 $59.77 $59.55 $59.63 $56.34 6,265
2018-06-25 $60.15 $60.18 $59.67 $59.96 $56.65 5,506
2018-06-22 $60.31 $60.41 $60.09 $60.23 $56.91 15,628
2018-06-21 $59.76 $59.99 $59.69 $59.90 $56.60 3,183
2018-06-20 $60.20 $60.24 $60.13 $60.18 $56.86 6,563
2018-06-19 $59.84 $60.24 $59.74 $60.24 $56.92 5,509
2018-06-18 $60.48 $60.64 $60.48 $60.61 $57.27 2,613
2018-06-15 $62.20 $62.27 $62.11 $62.18 $57.80 1,568
2018-06-14 $62.71 $62.87 $62.70 $62.70 $58.27 1,094
2018-06-13 $63.00 $63.00 $62.95 $62.95 $58.51 519
2018-06-12 $62.80 $62.80 $62.52 $62.57 $58.16 641
2018-06-11 $62.53 $62.75 $62.53 $62.67 $58.25 5,298
2018-06-08 $62.10 $62.24 $61.94 $62.12 $57.74 11,307
2018-06-07 $62.93 $62.93 $62.12 $62.18 $57.79 7,534
2018-06-06 $62.53 $62.97 $62.43 $62.97 $58.53 3,772
2018-06-05 $62.33 $62.33 $61.87 $62.14 $57.76 5,827
2018-06-04 $62.30 $62.30 $62.07 $62.17 $57.79 6,520
2018-06-01 $61.80 $61.80 $61.49 $61.80 $57.44 10,645
2018-05-31 $61.09 $61.31 $61.09 $61.13 $56.82 9,955
2018-05-30 $60.88 $61.35 $60.88 $61.22 $56.90 2,512
2018-05-29 $60.81 $60.81 $59.85 $60.08 $55.84 4,775
2018-05-25 $62.41 $62.49 $62.26 $62.49 $58.08 1,199
2018-05-24 $62.80 $63.03 $62.80 $62.97 $58.53 915
2018-05-23 $62.98 $62.98 $62.87 $62.87 $58.43 402
2018-05-22 $64.02 $64.02 $63.97 $63.97 $59.46 758
2018-05-21 $63.54 $63.58 $63.49 $63.57 $59.09 3,483
2018-05-18 $63.41 $63.50 $63.12 $63.14 $58.69 12,391
2018-05-17 $63.69 $63.83 $63.69 $63.81 $59.31 7,408
2018-05-16 $63.67 $63.77 $63.58 $63.58 $59.10 1,525
2018-05-15 $63.86 $63.93 $63.86 $63.93 $59.42 661
2018-05-14 $64.83 $64.83 $64.56 $64.56 $60.01 707
2018-05-11 $64.91 $64.93 $64.64 $64.64 $60.08 3,439
2018-05-10 $64.35 $64.59 $64.35 $64.59 $60.03 1,539
2018-05-09 $64.21 $64.29 $64.21 $64.29 $59.76 1,391
2018-05-08 $64.02 $64.03 $64.02 $64.03 $59.51 587
2018-05-07 $64.43 $64.64 $64.43 $64.49 $59.94 1,177
2018-05-04 $64.23 $64.42 $64.22 $64.42 $59.88 1,815
2018-05-03 $64.41 $64.43 $64.12 $64.43 $59.89 1,936
2018-05-02 $64.68 $64.68 $63.91 $64.57 $60.02 5,239
2018-05-01 $63.95 $63.95 $63.59 $63.72 $59.23 7,395
2018-04-30 $64.47 $64.47 $64.31 $64.31 $59.77 568
2018-04-27 $64.63 $64.63 $64.50 $64.50 $59.95 419
2018-04-26 $64.69 $64.69 $64.56 $64.56 $60.00 566
2018-04-25 $64.44 $64.44 $64.38 $64.38 $59.84 512
2018-04-24 $65.23 $65.33 $64.83 $64.83 $60.26 2,222
2018-04-23 $65.13 $65.39 $65.13 $65.31 $60.70 7,362
2018-04-20 $65.60 $65.61 $65.47 $65.47 $60.85 1,348
2018-04-19 $66.18 $66.27 $65.87 $65.87 $61.23 1,270
2018-04-18 $66.17 $66.17 $66.15 $66.15 $61.48 416
2018-04-17 $65.62 $65.85 $65.62 $65.78 $61.14 7,502
2018-04-16 $65.54 $65.54 $65.37 $65.37 $60.76 973
2018-04-13 $65.32 $65.35 $65.27 $65.27 $60.67 773
2018-04-12 $65.15 $65.26 $65.03 $65.26 $60.66 2,186
2018-04-11 $65.10 $65.24 $65.00 $65.00 $60.42 1,092
2018-04-10 $65.26 $65.30 $65.25 $65.27 $60.67 1,205
2018-04-09 $64.46 $64.77 $64.46 $64.70 $60.14 2,297
2018-04-06 $64.32 $64.33 $63.84 $63.84 $59.34 3,278
2018-04-05 $64.14 $64.24 $63.91 $63.93 $59.42 2,815
2018-04-04 $62.72 $63.30 $62.72 $63.30 $58.84 1,245
2018-04-03 $63.33 $63.35 $63.33 $63.35 $58.88 692
2018-04-02 $63.73 $63.73 $63.10 $63.14 $58.69 1,367
2018-03-29 $64.36 $64.39 $64.18 $64.30 $59.77 1,004
2018-03-28 $63.84 $64.30 $63.84 $63.94 $59.43 3,296
2018-03-27 $64.37 $64.41 $63.50 $63.54 $59.06 11,853
2018-03-26 $64.19 $64.19 $63.91 $64.03 $59.51 789
2018-03-23 $63.63 $63.99 $63.63 $63.77 $59.27 2,405
2018-03-22 $64.11 $64.11 $63.76 $63.77 $59.27 8,177
2018-03-21 $64.73 $64.93 $64.73 $64.93 $60.35 1,272
2018-03-20 $64.92 $64.92 $64.72 $64.87 $60.29 1,022
2018-03-19 $65.05 $65.10 $64.81 $64.90 $60.32 6,525
2018-03-16 $64.94 $65.13 $64.81 $64.81 $60.24 1,472
2018-03-15 $65.29 $65.30 $65.29 $65.30 $60.69 695
2018-03-14 $65.60 $65.60 $65.21 $65.48 $60.86 2,032
2018-03-13 $66.14 $66.14 $65.65 $65.65 $61.02 1,399
2018-03-12 $65.75 $65.96 $65.75 $65.93 $61.28 3,801
2018-03-09 $65.65 $65.83 $65.59 $65.76 $61.12 2,009
2018-03-08 $65.92 $65.92 $65.43 $65.43 $60.82 869
2018-03-07 $65.37 $65.52 $65.30 $65.51 $60.89 3,123
2018-03-06 $64.76 $65.23 $64.76 $65.21 $60.61 14,110
2018-03-05 $63.90 $64.49 $63.63 $64.44 $59.90 9,538
2018-03-02 $63.73 $64.22 $63.35 $64.22 $59.69 2,606
2018-03-01 $64.39 $64.66 $63.80 $63.80 $59.30 2,525
2018-02-28 $65.29 $65.31 $65.21 $65.21 $60.61 1,256
2018-02-27 $66.05 $66.05 $65.27 $65.30 $60.69 10,348
2018-02-26 $66.24 $66.40 $66.09 $66.38 $61.70 2,818
2018-02-23 $65.68 $66.04 $65.68 $66.04 $61.38 872
2018-02-22 $65.59 $65.60 $65.34 $65.34 $60.73 1,623
2018-02-21 $65.07 $65.08 $65.07 $65.08 $60.49 321
2018-02-20 $65.91 $65.91 $65.48 $65.49 $60.87 813
2018-02-16 $66.16 $66.41 $66.16 $66.19 $61.52 2,044
2018-02-15 $66.00 $66.16 $65.85 $66.14 $61.48 20,556
2018-02-14 $63.97 $65.49 $63.97 $65.49 $60.87 2,144
2018-02-13 $64.38 $64.38 $64.38 $64.38 $59.84 128
2018-02-12 $63.95 $64.47 $63.95 $64.38 $59.84 6,194
2018-02-09 $63.55 $64.06 $62.09 $63.15 $58.70 13,956
2018-02-08 $64.96 $64.96 $63.82 $63.95 $59.44 1,900
2018-02-07 $65.35 $65.82 $65.18 $65.18 $60.58 5,214
2018-02-06 $64.15 $65.93 $64.15 $65.92 $61.27 6,247
2018-02-05 $66.20 $66.44 $64.65 $64.76 $60.19 8,050
2018-02-02 $67.76 $67.78 $66.99 $67.00 $62.27 4,053
2018-02-01 $68.41 $68.85 $68.39 $68.85 $63.99 1,878
2018-01-31 $68.83 $68.91 $68.48 $68.48 $63.65 2,579
2018-01-30 $68.80 $68.80 $68.21 $68.27 $63.46 5,703
2018-01-29 $68.73 $68.77 $68.56 $68.74 $63.89 5,188
2018-01-26 $69.00 $69.29 $69.00 $69.29 $64.40 14,347
2018-01-25 $69.40 $69.42 $68.76 $68.90 $64.04 23,296
2018-01-24 $69.46 $69.46 $68.99 $69.15 $64.27 8,264
2018-01-23 $68.73 $68.95 $68.63 $68.95 $64.09 7,187
2018-01-22 $68.43 $68.70 $68.43 $68.68 $63.84 2,485
2018-01-19 $68.18 $68.29 $68.18 $68.24 $63.43 1,462
2018-01-18 $67.60 $67.65 $67.57 $67.65 $62.88 1,750
2018-01-17 $67.40 $67.87 $67.40 $67.54 $62.78 2,561
2018-01-16 $67.64 $67.64 $67.29 $67.33 $62.58 3,467
2018-01-12 $66.72 $67.00 $66.71 $67.00 $62.27 6,008
2018-01-11 $65.97 $66.19 $65.97 $66.16 $61.49 2,903
2018-01-10 $65.93 $65.93 $65.78 $65.78 $61.14 1,781
2018-01-09 $66.00 $66.31 $65.94 $66.31 $61.63 74,788
2018-01-08 $65.91 $65.99 $65.83 $65.95 $61.30 14,737
2018-01-05 $65.86 $66.25 $65.86 $66.19 $61.52 4,582
2018-01-04 $65.47 $65.86 $65.47 $65.82 $61.18 4,083
2018-01-03 $64.64 $64.85 $64.64 $64.85 $60.28 1,517
2018-01-02 $64.45 $64.55 $64.42 $64.47 $59.92 1,606
2017-12-29 $64.00 $64.24 $63.98 $63.98 $59.47 7,649
2017-12-28 $64.00 $64.05 $63.87 $63.98 $59.47 2,648
2017-12-27 $63.45 $63.45 $63.45 $63.45 $58.98 611
2017-12-26 $63.18 $63.18 $63.18 $63.18 $58.72 92
2017-12-22 $63.25 $63.26 $63.18 $63.18 $58.72 323
2017-12-21 $63.49 $63.49 $63.27 $63.27 $58.81 1,750
2017-12-20 $63.37 $63.45 $63.29 $63.29 $58.83 2,671
2017-12-19 $63.42 $63.42 $63.35 $63.35 $58.88 2,570
2017-12-18 $62.82 $63.38 $62.82 $63.05 $58.60 7,385
2017-12-15 $62.00 $62.36 $61.95 $62.22 $57.84 4,014
2017-12-14 $62.65 $62.65 $62.14 $62.19 $57.67 11,366
2017-12-13 $62.40 $62.61 $62.18 $62.55 $58.01 7,412
2017-12-12 $62.41 $62.62 $62.30 $62.54 $58.00 5,704
2017-12-11 $62.85 $62.87 $62.82 $62.87 $58.30 1,744
2017-12-08 $62.73 $62.82 $62.67 $62.82 $58.26 2,596
2017-12-07 $62.50 $62.50 $62.50 $62.50 $57.96 248
2017-12-06 $62.27 $62.39 $62.27 $62.38 $57.85 565
2017-12-05 $62.48 $62.77 $62.43 $62.52 $57.98 1,073
2017-12-04 $62.70 $62.80 $62.57 $62.57 $58.03 8,558
2017-12-01 $62.36 $62.63 $62.36 $62.63 $58.08 599
2017-11-30 $62.94 $63.06 $62.94 $63.00 $58.42 1,642
2017-11-29 $62.50 $62.56 $62.47 $62.56 $58.01 992
2017-11-28 $62.74 $62.80 $62.72 $62.72 $58.16 1,077
2017-11-27 $62.77 $62.99 $62.69 $62.69 $58.14 35,755
2017-11-24 $61.88 $61.88 $61.88 $61.88 $57.39 106
2017-11-22 $62.07 $62.07 $61.73 $61.88 $57.39 2,414
2017-11-21 $61.76 $61.87 $61.75 $61.86 $57.37 920
2017-11-20 $61.42 $61.66 $61.42 $61.43 $56.97 3,401
2017-11-17 $61.44 $61.45 $61.27 $61.27 $56.82 1,663
2017-11-16 $61.61 $61.61 $61.61 $61.61 $57.14 539
2017-11-15 $60.97 $61.22 $60.97 $61.22 $56.77 7,006
2017-11-14 $61.28 $61.38 $61.28 $61.38 $56.92 1,852
2017-11-13 $60.51 $60.87 $60.51 $60.87 $56.45 5,811
2017-11-10 $61.18 $61.26 $61.18 $61.18 $56.74 1,066
2017-11-09 $61.16 $61.16 $60.88 $61.14 $56.70 4,221
2017-11-08 $61.67 $61.84 $61.67 $61.84 $57.35 439
2017-11-07 $61.99 $62.00 $61.72 $61.87 $57.38 2,261
2017-11-06 $62.17 $62.40 $62.17 $62.40 $57.87 2,136
2017-11-03 $62.57 $62.61 $62.41 $62.42 $57.89 3,738
2017-11-02 $62.50 $62.60 $62.50 $62.60 $58.05 884
2017-11-01 $62.78 $62.78 $62.61 $62.63 $58.08 3,604
2017-10-31 $62.23 $62.53 $62.20 $62.39 $57.86 23,800
2017-10-30 $61.89 $62.14 $61.89 $62.13 $57.62 25,186
2017-10-27 $61.65 $61.79 $61.36 $61.77 $57.28 4,260
2017-10-26 $62.00 $62.00 $62.00 $62.00 $57.50 683
2017-10-25 $62.40 $62.40 $62.04 $62.04 $57.53 1,754
2017-10-24 $62.13 $62.29 $62.13 $62.26 $57.74 455
2017-10-23 $62.20 $62.20 $62.14 $62.14 $57.62 827
2017-10-20 $62.54 $62.59 $62.35 $62.35 $57.82 1,839
2017-10-19 $62.41 $62.56 $62.41 $62.47 $57.93 773
2017-10-18 $62.71 $62.91 $62.71 $62.91 $58.34 1,762
2017-10-17 $62.65 $62.65 $62.50 $62.50 $57.96 1,185
2017-10-16 $62.90 $62.90 $62.83 $62.83 $58.27 1,981
2017-10-13 $62.99 $62.99 $62.88 $62.88 $58.31 542
2017-10-12 $63.10 $63.21 $62.93 $62.93 $58.36 6,995
2017-10-11 $62.88 $63.22 $62.88 $63.22 $58.63 12,152
2017-10-10 $62.60 $62.89 $62.55 $62.89 $58.32 112,159
2017-10-09 $62.06 $62.27 $62.06 $62.27 $57.75 912
2017-10-06 $62.18 $62.25 $62.08 $62.16 $57.65 5,044
2017-10-05 $62.34 $62.42 $62.34 $62.35 $57.82 1,055
2017-10-04 $62.46 $62.52 $62.46 $62.52 $57.98 898
2017-10-03 $62.80 $62.80 $62.77 $62.77 $58.21 324
2017-10-02 $62.52 $62.61 $62.42 $62.60 $58.05 1,715
2017-09-29 $62.50 $62.70 $62.45 $62.70 $58.14 2,086
2017-09-28 $62.04 $62.31 $62.04 $62.18 $57.66 1,148
2017-09-27 $61.57 $61.93 $61.57 $61.83 $57.34 2,623
2017-09-26 $61.82 $61.88 $61.67 $61.88 $57.39 1,468
2017-09-25 $62.35 $62.35 $61.91 $62.00 $57.49 3,277
2017-09-22 $62.68 $62.85 $62.67 $62.75 $58.19 5,506
2017-09-21 $62.42 $62.55 $62.30 $62.55 $58.01 3,784
2017-09-20 $62.65 $63.08 $62.54 $62.62 $58.07 2,835
2017-09-19 $62.81 $62.92 $62.66 $62.92 $58.35 6,214
2017-09-18 $62.47 $62.61 $62.33 $62.42 $57.89 3,845
2017-09-15 $62.10 $62.26 $62.10 $62.12 $57.60 1,655
2017-09-14 $61.99 $62.18 $61.83 $62.18 $57.66 880
2017-09-13 $62.41 $62.41 $61.85 $62.03 $57.52 4,616
2017-09-12 $62.54 $62.55 $62.40 $62.55 $58.01 2,314
2017-09-11 $62.39 $62.51 $62.34 $62.51 $57.97 5,166
2017-09-08 $61.92 $61.97 $61.69 $61.93 $57.43 1,662
2017-09-07 $61.79 $61.83 $61.58 $61.83 $57.34 1,789
2017-09-06 $60.87 $60.92 $60.87 $60.92 $56.50 20,490
2017-09-05 $60.74 $60.85 $60.43 $60.43 $56.04 3,821
2017-09-01 $60.85 $60.85 $60.65 $60.65 $56.25 909
2017-08-31 $60.38 $60.38 $60.38 $60.38 $55.99 195
2017-08-30 $60.03 $60.11 $60.03 $60.09 $55.73 620
2017-08-29 $59.85 $60.17 $59.85 $60.09 $55.73 1,186
2017-08-28 $60.52 $60.52 $60.52 $60.52 $56.12 502
2017-08-25 $60.34 $60.77 $60.34 $60.77 $56.36 1,778
2017-08-24 $60.14 $60.22 $60.14 $60.20 $55.83 1,353
2017-08-23 $60.18 $60.20 $60.12 $60.20 $55.83 1,006
2017-08-22 $60.23 $60.26 $60.15 $60.20 $55.83 3,943
2017-08-21 $59.88 $60.10 $59.88 $60.03 $55.67 4,663
2017-08-18 $59.86 $60.03 $59.86 $59.86 $55.51 1,709
2017-08-17 $60.12 $60.15 $59.79 $59.82 $55.48 1,767
2017-08-16 $60.21 $60.38 $60.12 $60.27 $55.89 1,346
2017-08-15 $59.76 $59.92 $59.74 $59.89 $55.54 1,490
2017-08-14 $59.86 $60.02 $59.86 $59.92 $55.57 1,164
2017-08-11 $59.24 $59.43 $59.24 $59.43 $55.12 568
2017-08-10 $59.77 $59.77 $59.34 $59.60 $55.27 1,942
2017-08-09 $59.91 $59.92 $59.63 $59.91 $55.56 1,745
2017-08-08 $60.49 $60.49 $60.20 $60.20 $55.83 2,901
2017-08-07 $60.45 $60.58 $60.45 $60.58 $56.18 5,295
2017-08-04 $60.28 $60.34 $60.14 $60.31 $55.93 4,185
2017-08-03 $60.01 $60.22 $60.01 $60.14 $55.77 1,253
2017-08-02 $60.04 $60.09 $59.99 $60.09 $55.73 818
2017-08-01 $59.95 $59.95 $59.88 $59.89 $55.54 1,025
2017-07-31 $59.36 $59.54 $59.36 $59.47 $55.15 1,165
2017-07-28 $58.99 $59.34 $58.96 $59.18 $54.88 1,434
2017-07-27 $59.45 $59.50 $59.10 $59.10 $54.81 1,162
2017-07-26 $59.04 $59.43 $59.04 $59.43 $55.11 2,163
2017-07-25 $59.10 $59.10 $58.82 $58.82 $54.55 9,919
2017-07-24 $58.55 $58.80 $58.52 $58.80 $54.53 2,618
2017-07-21 $58.70 $58.70 $58.61 $58.65 $54.39 4,700
2017-07-20 $59.06 $59.31 $59.06 $59.16 $54.86 885
2017-07-19 $58.80 $58.95 $58.78 $58.95 $54.67 2,612
2017-07-18 $58.72 $58.84 $58.65 $58.77 $54.50 1,236
2017-07-17 $58.60 $58.70 $58.60 $58.70 $54.44 10,043
2017-07-14 $58.19 $58.67 $58.19 $58.67 $54.41 3,137
2017-07-13 $57.99 $58.11 $57.90 $58.11 $53.89 1,816
2017-07-12 $57.82 $57.92 $57.82 $57.92 $53.71 1,076
2017-07-11 $57.14 $57.72 $57.11 $57.63 $53.44 2,967
2017-07-10 $57.24 $57.44 $57.20 $57.34 $53.18 8,620
2017-07-07 $56.64 $57.11 $56.63 $57.05 $52.91 2,604
2017-07-06 $56.58 $56.98 $56.58 $56.98 $52.84 4,050
2017-07-05 $56.85 $56.95 $56.85 $56.95 $52.81 599
2017-07-03 $56.90 $56.95 $56.85 $56.85 $52.72 1,272
2017-06-30 $56.77 $56.96 $56.57 $56.96 $52.82 3,013
2017-06-29 $57.15 $57.15 $56.49 $56.64 $52.53 6,515
2017-06-28 $57.05 $57.26 $57.05 $57.17 $53.02 1,503
2017-06-27 $56.98 $57.08 $56.92 $57.00 $52.86 3,532
2017-06-26 $57.36 $57.45 $57.06 $57.06 $52.91 3,631
2017-06-23 $56.67 $56.80 $56.67 $56.80 $52.68 328
2017-06-22 $56.76 $56.93 $56.75 $56.75 $52.63 4,824
2017-06-21 $56.75 $56.85 $56.75 $56.85 $52.72 700
2017-06-20 $57.14 $57.14 $56.70 $56.70 $52.58 622
2017-06-19 $57.48 $57.48 $57.30 $57.30 $53.14 766
2017-06-16 $56.89 $57.09 $56.79 $57.09 $52.94 2,892
2017-06-15 $56.94 $57.15 $56.77 $57.15 $52.27 1,680
2017-06-14 $58.39 $58.46 $58.02 $58.02 $53.07 1,743
2017-06-13 $57.98 $58.00 $57.85 $58.00 $53.05 4,464
2017-06-12 $57.69 $57.69 $57.38 $57.45 $52.54 901
2017-06-09 $58.00 $58.15 $58.00 $58.10 $53.14 820
2017-06-08 $57.89 $58.04 $57.89 $58.04 $53.09 726
2017-06-07 $58.35 $58.35 $58.11 $58.30 $53.32 1,184
2017-06-06 $58.13 $58.23 $58.13 $58.19 $53.22 764
2017-06-05 $58.50 $58.58 $58.38 $58.40 $53.42 3,628
2017-06-02 $58.93 $59.13 $58.90 $59.13 $54.08 1,143
2017-06-01 $58.26 $58.40 $58.21 $58.39 $53.41 2,319
2017-05-31 $57.85 $57.89 $57.70 $57.75 $52.82 7,094
2017-05-30 $57.60 $57.60 $57.49 $57.54 $52.62 1,753
2017-05-26 $57.45 $57.67 $57.31 $57.64 $52.72 5,143
2017-05-25 $57.65 $57.65 $57.59 $57.59 $52.67 262
2017-05-24 $57.34 $57.70 $57.34 $57.70 $52.78 1,636
2017-05-23 $57.48 $57.48 $57.48 $57.48 $52.57 116
2017-05-22 $57.22 $57.35 $57.22 $57.31 $52.42 926
2017-05-19 $56.76 $56.95 $56.76 $56.90 $52.04 1,880
2017-05-18 $55.41 $55.72 $55.41 $55.72 $50.97 3,720
2017-05-17 $56.62 $56.62 $56.06 $56.06 $51.28 5,737
2017-05-16 $57.01 $57.17 $57.00 $57.17 $52.29 2,571
2017-05-15 $56.33 $56.55 $56.33 $56.54 $51.71 3,326
2017-05-12 $55.84 $56.02 $55.84 $56.02 $51.24 744
2017-05-11 $55.52 $55.54 $55.28 $55.44 $50.71 2,450
2017-05-10 $55.76 $55.86 $55.75 $55.85 $51.08 1,836
2017-05-09 $55.92 $55.92 $55.66 $55.66 $50.91 1,396
2017-05-08 $55.94 $55.95 $55.84 $55.84 $51.07 1,713
2017-05-05 $56.09 $56.76 $56.09 $56.76 $51.92 3,657
2017-05-04 $55.69 $56.02 $55.69 $56.02 $51.24 2,124
2017-05-03 $55.05 $55.05 $54.98 $54.98 $50.29 601
2017-05-02 $55.11 $55.31 $55.08 $55.30 $50.58 1,608
2017-05-01 $54.77 $54.82 $54.77 $54.82 $50.14 200
2017-04-28 $54.43 $54.43 $54.43 $54.43 $49.78 31
2017-04-27 $54.45 $54.56 $54.38 $54.43 $49.78 5,599
2017-04-26 $54.45 $54.45 $54.45 $54.45 $49.80 155
2017-04-25 $54.50 $54.68 $54.50 $54.68 $50.01 301
2017-04-24 $53.67 $54.14 $53.67 $54.14 $49.52 894
2017-04-21 $51.76 $51.76 $51.66 $51.70 $47.29 2,008
2017-04-20 $51.38 $51.38 $51.38 $51.38 $46.99 130
2017-04-19 $51.55 $51.60 $51.38 $51.38 $46.99 2,188
2017-04-18 $51.20 $51.30 $51.03 $51.30 $46.92 7,116
2017-04-17 $51.61 $51.61 $51.56 $51.56 $47.16 1,850
2017-04-13 $51.43 $51.48 $51.28 $51.33 $46.95 5,315
2017-04-12 $51.36 $51.64 $51.36 $51.64 $47.23 681
2017-04-11 $51.57 $51.57 $51.41 $51.48 $47.09 1,200
2017-04-10 $51.49 $51.56 $51.46 $51.53 $47.13 637
2017-04-07 $51.38 $51.44 $51.34 $51.41 $47.02 1,318
2017-04-06 $51.62 $51.62 $51.47 $51.47 $47.08 625
2017-04-05 $51.66 $51.67 $51.55 $51.55 $47.15 2,235
2017-04-04 $51.46 $51.66 $51.46 $51.64 $47.23 689
2017-04-03 $51.56 $51.56 $51.32 $51.32 $46.94 1,350
2017-03-31 $51.48 $51.81 $51.48 $51.81 $47.39 615
2017-03-30 $51.50 $51.54 $51.32 $51.32 $46.94 1,020
2017-03-29 $51.35 $51.35 $51.21 $51.21 $46.84 780
2017-03-28 $51.83 $51.96 $51.80 $51.86 $47.43 1,518
2017-03-27 $51.47 $51.60 $51.47 $51.60 $47.20 831
2017-03-24 $51.37 $51.44 $51.37 $51.43 $47.04 1,151
2017-03-23 $51.12 $51.12 $51.12 $51.12 $46.76 160
2017-03-22 $50.97 $50.97 $50.97 $50.97 $46.62 81
2017-03-21 $51.40 $51.40 $50.97 $50.97 $46.62 1,117
2017-03-20 $51.37 $51.37 $51.05 $51.14 $46.78 32,770
2017-03-17 $51.14 $51.26 $51.14 $51.26 $46.88 1,130
2017-03-16 $50.92 $51.10 $50.92 $51.10 $46.74 8,407
2017-03-15 $50.01 $50.52 $50.01 $50.52 $46.21 757
2017-03-14 $49.92 $49.92 $49.76 $49.76 $45.51 1,952
2017-03-13 $50.12 $50.16 $50.12 $50.12 $45.84 960
2017-03-10 $49.99 $50.20 $49.92 $50.20 $45.92 4,797
2017-03-09 $49.56 $49.60 $49.46 $49.56 $45.33 2,400
2017-03-08 $49.09 $49.09 $49.04 $49.04 $44.85 745
2017-03-07 $49.13 $49.13 $49.12 $49.12 $44.93 935
2017-03-06 $49.39 $49.39 $49.26 $49.30 $45.09 943
2017-03-03 $49.17 $49.48 $49.14 $49.48 $45.26 1,240
2017-03-02 $49.08 $49.11 $49.02 $49.02 $44.84 3,756
2017-03-01 $49.10 $49.27 $49.10 $49.16 $44.96 8,794
2017-02-28 $48.47 $48.64 $48.46 $48.64 $44.49 2,100
2017-02-27 $48.17 $48.55 $48.17 $48.52 $44.38 3,342
2017-02-24 $48.23 $48.32 $48.17 $48.30 $44.18 2,500
2017-02-23 $48.85 $48.86 $48.85 $48.86 $44.69 345
2017-02-22 $48.44 $48.73 $48.44 $48.73 $44.57 985
2017-02-21 $48.71 $48.71 $48.64 $48.64 $44.49 301
2017-02-17 $48.81 $48.81 $48.74 $48.79 $44.63 705
2017-02-16 $48.87 $49.01 $48.78 $49.01 $44.83 1,400
2017-02-15 $48.50 $48.75 $48.50 $48.75 $44.59 5,400
2017-02-14 $48.75 $48.75 $48.75 $48.75 $44.59 304
2017-02-13 $48.63 $48.68 $48.60 $48.64 $44.49 2,322
2017-02-10 $48.16 $48.16 $48.10 $48.10 $43.99 200
2017-02-09 $48.27 $48.27 $48.27 $48.27 $44.15 112
2017-02-08 $48.00 $48.10 $48.00 $48.10 $43.99 5,503
2017-02-07 $47.96 $47.98 $47.96 $47.98 $43.88 223
2017-02-06 $47.99 $48.01 $47.92 $48.01 $43.91 310
2017-02-03 $48.59 $48.59 $48.59 $48.59 $44.44 0
2017-02-02 $48.80 $48.80 $48.59 $48.59 $44.44 1,000
2017-02-01 $48.47 $48.53 $48.47 $48.53 $44.39 500
2017-01-31 $48.40 $48.40 $48.20 $48.33 $44.21 3,300
2017-01-30 $48.29 $48.29 $47.99 $48.19 $44.08 9,900
2017-01-27 $48.67 $48.67 $48.67 $48.67 $44.52 2
2017-01-26 $48.73 $48.73 $48.66 $48.67 $44.52 600
2017-01-25 $49.10 $49.12 $48.99 $48.99 $44.81 905
2017-01-24 $48.59 $48.70 $48.56 $48.70 $44.54 19,565
2017-01-23 $48.26 $48.26 $48.23 $48.24 $44.12 810
2017-01-20 $48.12 $48.12 $48.12 $48.12 $44.01 10,958
2017-01-19 $47.80 $47.83 $47.79 $47.83 $43.75 1,140
2017-01-18 $48.00 $48.01 $48.00 $48.01 $43.91 660
2017-01-17 $48.03 $48.07 $48.00 $48.06 $43.96 645
2017-01-13 $47.86 $47.88 $47.86 $47.86 $43.78 1,250
2017-01-12 $47.64 $47.68 $47.60 $47.65 $43.58 1,200
2017-01-11 $47.25 $47.61 $47.21 $47.56 $43.50 1,700
2017-01-10 $47.25 $47.26 $47.25 $47.26 $43.23 725
2017-01-09 $47.20 $47.47 $47.20 $47.39 $43.35 1,346
2017-01-06 $47.88 $47.88 $47.88 $47.88 $43.79 75
2017-01-05 $47.88 $47.88 $47.88 $47.88 $43.79 610
2017-01-04 $47.07 $47.07 $47.07 $47.07 $43.05 75
2017-01-03 $46.77 $47.07 $46.77 $47.07 $43.05 4,101
2016-12-30 $46.86 $46.86 $46.61 $46.61 $42.63 16,290
2016-12-29 $46.53 $46.55 $46.46 $46.50 $42.53 2,152
2016-12-28 $46.07 $46.07 $45.92 $45.98 $42.05 1,550
2016-12-27 $46.48 $46.48 $46.43 $46.44 $42.48 800
2016-12-23 $46.23 $46.30 $46.23 $46.30 $42.35 1,039
2016-12-22 $46.15 $46.15 $46.00 $46.00 $42.07 2,579
2016-12-21 $46.21 $46.21 $46.18 $46.21 $42.26 1,063
2016-12-20 $45.71 $45.86 $45.68 $45.69 $41.79 99,435
2016-12-19 $45.90 $45.94 $45.64 $45.64 $41.74 2,544
2016-12-16 $45.83 $45.83 $45.79 $45.79 $41.88 1,106
2016-12-15 $45.54 $45.63 $45.54 $45.63 $41.57 615
2016-12-14 $46.38 $46.38 $45.60 $45.61 $41.55 3,900
2016-12-13 $46.43 $46.50 $46.43 $46.50 $42.36 1,600
2016-12-12 $45.98 $46.02 $45.87 $46.02 $41.93 2,918
2016-12-09 $45.65 $45.80 $45.59 $45.80 $41.73 1,000
2016-12-08 $45.68 $45.68 $45.66 $45.67 $41.61 600
2016-12-07 $45.92 $46.20 $45.92 $46.20 $42.09 2,560
2016-12-06 $45.25 $45.34 $45.20 $45.34 $41.31 3,000
2016-12-05 $43.99 $43.99 $43.99 $43.99 $40.08 27
2016-12-02 $43.98 $43.99 $43.98 $43.99 $40.08 608
2016-12-01 $44.10 $44.21 $44.04 $44.08 $40.16 2,900
2016-11-30 $44.24 $44.32 $44.19 $44.20 $40.27 1,000
2016-11-29 $44.22 $44.33 $44.09 $44.22 $40.29 4,671
2016-11-28 $43.84 $43.84 $43.84 $43.84 $39.94 600
2016-11-25 $43.66 $43.66 $43.66 $43.66 $39.78 0
2016-11-23 $43.73 $43.73 $43.66 $43.66 $39.78 4,136
2016-11-22 $44.56 $44.56 $44.15 $44.32 $40.38 1,253
2016-11-21 $43.91 $43.91 $43.81 $43.91 $40.00 2,517
2016-11-18 $43.82 $43.82 $43.82 $43.82 $39.93 192
2016-11-17 $44.15 $44.15 $44.15 $44.15 $40.22 1,232
2016-11-16 $44.21 $44.22 $44.07 $44.09 $40.17 1,700
2016-11-15 $44.35 $44.46 $44.34 $44.44 $40.49 1,500
2016-11-14 $44.40 $44.40 $44.09 $44.11 $40.19 1,000
2016-11-11 $44.77 $44.77 $44.71 $44.74 $40.76 1,049
2016-11-10 $45.09 $45.34 $45.09 $45.31 $41.28 2,495
2016-11-09 $45.77 $45.84 $45.66 $45.66 $41.60 2,000
2016-11-08 $45.97 $46.11 $45.92 $46.11 $42.01 3,100
2016-11-07 $45.84 $45.97 $45.84 $45.97 $41.88 900
2016-11-04 $45.44 $45.55 $45.44 $45.45 $41.41 2,530
2016-11-03 $46.08 $46.08 $46.08 $46.08 $41.98 0
2016-11-02 $46.19 $46.19 $46.07 $46.08 $41.98 1,100
2016-11-01 $46.31 $46.32 $46.19 $46.19 $42.08 1,700
2016-10-31 $46.35 $46.35 $46.35 $46.35 $42.23 115
2016-10-28 $46.42 $46.42 $46.32 $46.32 $42.20 2,430
2016-10-27 $46.23 $46.23 $46.23 $46.23 $42.12 0
2016-10-26 $46.36 $46.42 $46.13 $46.23 $42.12 5,255
2016-10-25 $46.19 $46.27 $46.19 $46.27 $42.15 530
2016-10-24 $46.57 $46.57 $46.57 $46.57 $42.43 100
2016-10-21 $46.87 $46.87 $46.87 $46.87 $42.70 0
2016-10-20 $46.87 $46.87 $46.87 $46.87 $42.70 100
2016-10-19 $46.83 $46.99 $46.82 $46.99 $42.81 23,100
2016-10-18 $46.64 $46.69 $46.64 $46.69 $42.54 600
2016-10-17 $46.33 $46.33 $46.33 $46.33 $42.21 0
2016-10-14 $46.30 $46.33 $46.30 $46.33 $42.21 300
2016-10-13 $46.17 $46.27 $46.17 $46.27 $42.15 1,462
2016-10-12 $46.37 $46.41 $46.35 $46.40 $42.27 1,017
2016-10-11 $46.56 $46.56 $46.38 $46.41 $42.28 1,302
2016-10-10 $46.75 $46.75 $46.75 $46.75 $42.59 10
2016-10-07 $46.53 $46.75 $46.53 $46.75 $42.59 2,200
2016-10-06 $47.23 $47.28 $47.08 $47.11 $42.92 12,213
2016-10-05 $47.45 $47.45 $47.45 $47.45 $43.23 1,835
2016-10-04 $47.35 $47.43 $47.20 $47.20 $43.00 4,701
2016-10-03 $47.24 $47.37 $47.22 $47.35 $43.14 2,534
2016-09-30 $47.24 $47.41 $47.24 $47.41 $43.19 1,200
2016-09-29 $47.25 $47.25 $46.54 $46.59 $42.44 15,615
2016-09-28 $47.14 $47.36 $47.14 $47.36 $43.15 1,906
2016-09-27 $46.52 $46.90 $46.52 $46.90 $42.73 3,615
2016-09-26 $47.14 $47.14 $47.14 $47.14 $42.95 252
2016-09-23 $47.14 $47.14 $47.14 $47.14 $42.95 90
2016-09-22 $47.14 $47.14 $47.14 $47.14 $42.95 3
2016-09-21 $46.64 $47.15 $46.64 $47.14 $42.95 5,551
2016-09-20 $46.49 $46.49 $46.49 $46.49 $42.35 0
2016-09-19 $46.61 $46.61 $46.47 $46.49 $42.35 1,700
2016-09-16 $46.15 $46.19 $46.15 $46.17 $42.06 1,000
2016-09-15 $46.59 $46.76 $46.59 $46.72 $42.56 3,503
2016-09-14 $46.38 $46.56 $46.33 $46.34 $42.22 4,500
2016-09-13 $46.38 $46.43 $46.20 $46.20 $42.09 3,536
2016-09-12 $46.74 $47.07 $46.74 $47.07 $42.88 3,000
2016-09-09 $47.08 $47.08 $46.85 $46.88 $42.71 2,454
2016-09-08 $47.93 $47.93 $47.93 $47.93 $43.67 300
2016-09-07 $47.81 $47.83 $47.80 $47.83 $43.57 768
2016-09-06 $47.71 $47.71 $47.71 $47.71 $43.47 613
2016-09-02 $47.26 $47.27 $47.26 $47.27 $43.06 900
2016-09-01 $46.86 $46.94 $46.86 $46.94 $42.76 1,100
2016-08-31 $46.37 $46.37 $46.36 $46.37 $42.24 600
2016-08-30 $46.45 $46.45 $46.45 $46.45 $42.32 0
2016-08-29 $46.44 $46.45 $46.44 $46.45 $42.32 800
2016-08-26 $46.83 $47.11 $46.28 $46.28 $42.16 9,100
2016-08-25 $46.79 $46.79 $46.76 $46.77 $42.61 1,329
2016-08-24 $47.12 $47.13 $47.11 $47.11 $42.92 902
2016-08-23 $47.22 $47.22 $47.22 $47.22 $43.02 342
2016-08-22 $47.03 $47.03 $47.02 $47.02 $42.84 650
2016-08-19 $47.19 $47.19 $47.19 $47.19 $42.99 0
2016-08-18 $47.19 $47.19 $47.19 $47.19 $42.99 600
2016-08-17 $46.61 $46.84 $46.61 $46.83 $42.66 1,809
2016-08-16 $47.08 $47.08 $47.08 $47.08 $42.89 102
2016-08-15 $47.09 $47.09 $47.09 $47.09 $42.90 751
2016-08-12 $47.03 $47.03 $47.03 $47.03 $42.85 123
2016-08-11 $47.10 $47.10 $47.10 $47.10 $42.91 300
2016-08-10 $46.43 $46.43 $46.43 $46.43 $42.30 45
2016-08-09 $46.25 $46.43 $46.25 $46.43 $42.30 710
2016-08-08 $45.87 $45.92 $45.64 $45.73 $41.66 9,119
2016-08-05 $45.10 $45.10 $45.10 $45.10 $41.09 0
2016-08-04 $45.10 $45.10 $45.10 $45.10 $41.09 0
2016-08-03 $45.13 $45.13 $45.10 $45.10 $41.09 617
2016-08-02 $45.38 $45.38 $45.38 $45.38 $41.34 301
2016-08-01 $46.07 $46.07 $45.73 $45.78 $41.71 2,005
2016-07-29 $45.87 $45.87 $45.87 $45.87 $41.79 3
2016-07-28 $45.76 $45.88 $45.72 $45.87 $41.79 2,006
2016-07-27 $45.48 $45.48 $45.43 $45.43 $41.39 1,200
2016-07-26 $45.20 $45.20 $45.20 $45.20 $41.18 167
2016-07-25 $44.90 $44.90 $44.90 $44.90 $40.91 705
2016-07-22 $44.74 $44.74 $44.74 $44.74 $40.76 282
2016-07-21 $44.78 $44.80 $44.73 $44.73 $40.75 1,025
2016-07-20 $44.92 $44.98 $44.92 $44.98 $40.98 823
2016-07-19 $44.34 $44.34 $44.34 $44.34 $40.40 0
2016-07-18 $44.34 $44.34 $44.34 $44.34 $40.40 0
2016-07-15 $44.39 $44.39 $44.34 $44.34 $40.40 1,058
2016-07-14 $44.45 $44.45 $44.45 $44.45 $40.50 3
2016-07-13 $44.45 $44.45 $44.45 $44.45 $40.50 66
2016-07-12 $44.52 $44.52 $44.45 $44.45 $40.50 3,050
2016-07-11 $43.77 $43.77 $43.73 $43.75 $39.86 900
2016-07-08 $41.73 $41.73 $41.73 $41.73 $38.02 0
2016-07-07 $41.97 $42.18 $41.73 $41.73 $38.02 12,400
2016-07-06 $41.39 $41.77 $41.39 $41.61 $37.91 1,963
2016-07-05 $42.18 $42.18 $42.08 $42.08 $38.34 1,792
2016-07-01 $43.86 $43.86 $43.77 $43.77 $39.88 1,369
2016-06-30 $42.97 $43.41 $42.97 $43.21 $39.36 3,243
2016-06-29 $42.15 $42.15 $42.15 $42.15 $38.40 39
2016-06-28 $42.40 $42.40 $41.98 $42.15 $38.40 9,057
2016-06-27 $40.84 $41.03 $40.77 $41.03 $37.38 3,800
2016-06-24 $43.43 $43.43 $42.73 $42.82 $39.01 6,885
2016-06-23 $47.23 $47.71 $47.23 $47.71 $43.47 1,618
2016-06-22 $46.46 $46.46 $46.31 $46.31 $42.19 1,559
2016-06-21 $46.34 $46.46 $46.34 $46.46 $42.33 1,937
2016-06-20 $46.47 $46.55 $46.46 $46.54 $42.40 1,131
2016-06-17 $45.23 $45.33 $45.06 $45.09 $41.08 8,970
2016-06-16 $44.46 $45.10 $44.46 $45.10 $40.40 4,300
2016-06-15 $45.49 $45.50 $45.27 $45.27 $40.55 1,405
2016-06-14 $45.01 $45.05 $44.93 $45.05 $40.35 14,077
2016-06-13 $45.92 $46.22 $45.92 $46.13 $41.32 2,200
2016-06-10 $47.11 $47.11 $46.96 $46.96 $42.06 1,200
2016-06-09 $48.74 $48.74 $48.74 $48.74 $43.66 302
2016-06-08 $49.49 $49.56 $49.42 $49.55 $44.38 921
2016-06-07 $49.54 $49.63 $49.51 $49.51 $44.35 1,342
2016-06-06 $48.87 $48.92 $48.75 $48.81 $43.72 3,313
2016-06-03 $48.55 $48.92 $48.54 $48.92 $43.82 1,400
2016-06-02 $48.41 $48.43 $48.41 $48.42 $43.37 699
2016-06-01 $48.31 $48.31 $48.31 $48.31 $43.27 121
2016-05-31 $48.56 $48.61 $48.16 $48.25 $43.22 4,700
2016-05-27 $48.32 $48.35 $48.26 $48.26 $43.23 934
2016-05-26 $48.42 $48.59 $48.42 $48.51 $43.45 800
2016-05-25 $48.28 $48.28 $48.22 $48.22 $43.19 2,003
2016-05-24 $47.51 $47.93 $47.51 $47.91 $42.91 3,700
2016-05-23 $47.07 $47.51 $47.07 $47.34 $42.40 2,363
2016-05-20 $47.38 $47.42 $47.38 $47.42 $42.48 970
2016-05-19 $46.71 $46.79 $46.63 $46.79 $41.91 2,211
2016-05-18 $47.40 $47.40 $46.97 $47.07 $42.16 6,340
2016-05-17 $47.05 $47.36 $47.05 $47.07 $42.16 6,381
2016-05-16 $47.34 $47.42 $47.34 $47.42 $42.48 3,763
2016-05-13 $47.14 $47.17 $46.86 $46.91 $42.02 7,442
2016-05-12 $47.63 $47.70 $47.40 $47.69 $42.72 7,340
2016-05-11 $47.88 $47.88 $47.68 $47.73 $42.75 3,825
2016-05-10 $48.09 $48.09 $48.03 $48.03 $43.02 1,000
2016-05-09 $47.72 $47.77 $47.64 $47.64 $42.67 5,741
2016-05-06 $47.76 $47.89 $47.67 $47.88 $42.89 8,211
2016-05-05 $47.62 $47.62 $47.58 $47.59 $42.63 1,265
2016-05-04 $47.80 $47.88 $47.77 $47.85 $42.86 3,738
2016-05-03 $48.40 $48.40 $48.14 $48.14 $43.12 1,367
2016-05-02 $48.77 $48.77 $48.74 $48.75 $43.67 1,491
2016-04-29 $48.44 $48.50 $48.44 $48.49 $43.43 2,387
2016-04-28 $48.29 $48.53 $48.12 $48.19 $43.17 8,262
2016-04-27 $48.31 $48.43 $48.27 $48.43 $43.38 2,211
2016-04-26 $48.23 $48.39 $48.13 $48.20 $43.17 3,832
2016-04-25 $47.94 $47.94 $47.94 $47.94 $42.94 175
2016-04-22 $48.21 $48.21 $48.14 $48.16 $43.14 2,806
2016-04-21 $48.29 $48.44 $48.26 $48.27 $43.24 2,229
2016-04-20 $48.69 $48.69 $48.56 $48.62 $43.55 5,665
2016-04-19 $48.69 $48.71 $48.50 $48.68 $43.60 9,678
2016-04-18 $48.08 $48.15 $48.04 $48.08 $43.07 5,400
2016-04-15 $47.65 $47.65 $47.65 $47.65 $42.68 0
2016-04-14 $47.73 $47.73 $47.65 $47.65 $42.68 16,564
2016-04-13 $47.68 $47.93 $47.68 $47.92 $42.92 2,651
2016-04-12 $47.14 $47.53 $47.14 $47.52 $42.57 9,557
2016-04-11 $47.39 $47.40 $47.35 $47.40 $42.46 600
2016-04-08 $47.21 $47.26 $47.11 $47.18 $42.26 5,833
2016-04-07 $46.40 $46.48 $46.20 $46.23 $41.41 3,128
2016-04-06 $46.70 $47.02 $46.69 $46.97 $42.07 3,552
2016-04-05 $47.63 $47.63 $47.63 $47.63 $42.66 0
2016-04-04 $47.57 $47.67 $47.57 $47.63 $42.66 3,190
2016-04-01 $47.38 $47.72 $47.35 $47.72 $42.74 1,900
2016-03-31 $47.82 $47.83 $47.71 $47.71 $42.74 2,500
2016-03-30 $47.98 $48.00 $47.88 $47.96 $42.96 1,310
2016-03-29 $47.17 $47.27 $47.16 $47.16 $42.24 2,320
2016-03-28 $46.66 $46.77 $46.65 $46.75 $41.88 5,960
2016-03-24 $46.52 $46.60 $46.52 $46.57 $41.71 1,100
2016-03-23 $47.36 $47.36 $47.36 $47.36 $42.42 0
2016-03-22 $47.04 $47.38 $47.04 $47.36 $42.42 2,278
2016-03-21 $47.38 $47.50 $47.38 $47.46 $42.51 3,630
2016-03-18 $47.73 $47.73 $47.73 $47.73 $42.75 25
2016-03-17 $47.70 $47.80 $47.65 $47.73 $42.75 3,357
2016-03-16 $47.08 $47.53 $47.08 $47.44 $42.49 4,375
2016-03-15 $46.94 $47.04 $46.94 $47.04 $42.14 1,811
2016-03-14 $47.03 $47.25 $47.03 $47.21 $42.29 15,920
2016-03-11 $46.94 $47.05 $46.88 $47.02 $42.12 18,200
2016-03-10 $46.10 $46.28 $45.28 $45.63 $40.87 23,021
2016-03-09 $45.21 $45.37 $45.21 $45.30 $40.58 4,144
2016-03-08 $45.19 $45.24 $45.06 $45.11 $40.41 12,154
2016-03-07 $45.16 $45.70 $45.16 $45.70 $40.93 5,925
2016-03-04 $45.90 $45.93 $45.74 $45.80 $41.02 23,888
2016-03-03 $45.46 $45.66 $45.46 $45.62 $40.86 6,105
2016-03-02 $44.76 $44.87 $44.67 $44.87 $40.19 3,211
2016-03-01 $44.94 $45.29 $44.94 $45.27 $40.55 6,600
2016-02-29 $44.04 $44.25 $43.95 $43.95 $39.37 15,100
2016-02-26 $44.22 $44.22 $43.99 $44.00 $39.41 5,444
2016-02-25 $43.72 $44.16 $43.72 $44.07 $39.47 16,688
2016-02-24 $43.13 $43.61 $42.80 $43.41 $38.88 23,262
2016-02-23 $44.23 $44.23 $44.06 $44.06 $39.46 2,361
2016-02-22 $44.37 $44.37 $44.32 $44.32 $39.70 742
2016-02-19 $44.19 $44.19 $44.19 $44.19 $39.58 1
2016-02-18 $44.27 $44.27 $44.00 $44.19 $39.58 6,961
2016-02-17 $44.11 $44.20 $43.95 $44.08 $39.48 1,177
2016-02-16 $42.91 $43.28 $42.91 $43.16 $38.66 4,700
2016-02-12 $41.71 $41.73 $41.71 $41.73 $37.38 654
2016-02-11 $41.96 $41.97 $41.52 $41.67 $37.33 12,376
2016-02-10 $42.53 $42.78 $42.11 $42.15 $37.75 103,081
2016-02-09 $41.78 $41.87 $41.78 $41.85 $37.49 1,011
2016-02-08 $42.18 $42.18 $41.90 $42.00 $37.62 2,302
2016-02-05 $44.26 $44.28 $43.79 $43.85 $39.28 7,562
2016-02-04 $44.49 $44.88 $44.47 $44.72 $40.06 9,344
2016-02-03 $44.48 $44.89 $44.14 $44.64 $39.99 18,782
2016-02-02 $44.25 $44.95 $44.25 $44.45 $39.82 23,800
2016-02-01 $45.34 $45.53 $45.30 $45.46 $40.72 21,279
2016-01-29 $45.08 $45.25 $45.07 $45.18 $40.47 9,101
2016-01-28 $44.56 $44.56 $44.56 $44.56 $39.91 77
2016-01-27 $44.52 $44.97 $44.44 $44.56 $39.91 14,204
2016-01-26 $44.25 $44.98 $44.20 $44.87 $40.19 13,238
2016-01-25 $44.29 $44.47 $44.08 $44.21 $39.60 16,357
2016-01-22 $44.30 $44.40 $44.13 $44.30 $39.68 6,090
2016-01-21 $43.12 $43.51 $43.09 $43.34 $38.82 15,780
2016-01-20 $42.96 $43.24 $42.51 $43.13 $38.63 18,707
2016-01-19 $44.44 $44.44 $43.91 $43.98 $39.39 9,292
2016-01-15 $44.62 $44.62 $44.00 $44.21 $39.60 12,907
2016-01-14 $45.18 $45.68 $45.14 $45.34 $40.61 13,900
2016-01-13 $46.17 $46.23 $45.10 $45.32 $40.59 26,944
2016-01-12 $45.91 $46.15 $45.80 $46.15 $41.34 9,535
2016-01-11 $45.68 $45.68 $45.13 $45.52 $40.77 19,660
2016-01-08 $45.91 $45.91 $45.46 $45.47 $40.73 13,107
2016-01-07 $46.06 $46.09 $45.54 $45.84 $41.06 21,885
2016-01-06 $46.27 $46.53 $46.19 $46.25 $41.43 16,152
2016-01-05 $47.21 $47.23 $46.89 $47.23 $42.31 10,576
2016-01-04 $47.96 $47.96 $47.22 $47.74 $42.76 12,155
2015-12-31 $48.74 $48.77 $48.38 $48.38 $43.34 4,912
2015-12-30 $49.30 $49.30 $48.97 $49.00 $43.89 5,304
2015-12-29 $49.18 $49.38 $48.98 $49.30 $44.16 3,262
2015-12-28 $48.77 $48.90 $48.77 $48.87 $43.77 3,320
2015-12-24 $48.85 $48.98 $48.85 $48.97 $43.86 1,822
2015-12-23 $48.46 $48.77 $48.35 $48.76 $43.68 18,625
2015-12-22 $48.02 $48.35 $47.95 $48.20 $43.17 19,257
2015-12-21 $48.25 $48.28 $47.78 $47.89 $42.90 5,711
2015-12-18 $48.27 $48.27 $47.83 $48.06 $43.05 21,491
2015-12-17 $48.67 $48.67 $48.28 $48.30 $43.23 5,919
2015-12-16 $48.37 $49.16 $48.37 $48.91 $43.78 23,465
2015-12-15 $47.72 $48.02 $47.72 $47.97 $42.94 4,556
2015-12-14 $47.56 $47.60 $47.20 $47.58 $42.59 28,455
2015-12-11 $47.71 $47.73 $47.47 $47.47 $42.49 8,600
2015-12-10 $48.41 $48.58 $48.40 $48.48 $43.39 4,600
2015-12-09 $48.75 $48.96 $48.29 $48.50 $43.41 40,051
2015-12-08 $48.59 $48.72 $48.43 $48.66 $43.56 29,893
2015-12-07 $49.19 $49.29 $49.19 $49.27 $44.10 2,000
2015-12-04 $48.89 $49.61 $48.89 $49.40 $44.22 26,902
2015-12-03 $48.96 $49.21 $48.69 $48.74 $43.63 47,815
2015-12-02 $48.66 $48.78 $48.46 $48.48 $43.39 23,606
2015-12-01 $48.96 $49.01 $48.86 $48.88 $43.75 13,591
2015-11-30 $48.61 $48.67 $48.43 $48.60 $43.50 15,242
2015-11-27 $48.48 $48.65 $48.48 $48.52 $43.43 7,625
2015-11-25 $47.83 $48.38 $47.83 $48.32 $43.25 10,285
2015-11-24 $47.42 $47.97 $47.42 $47.87 $42.85 12,560
2015-11-23 $48.28 $48.28 $48.11 $48.23 $43.17 9,569
2015-11-20 $48.79 $48.79 $48.40 $48.50 $43.41 8,660
2015-11-19 $48.87 $49.05 $48.87 $48.92 $43.79 13,333
2015-11-18 $48.25 $48.70 $48.22 $48.63 $43.53 16,594
2015-11-17 $48.41 $48.53 $48.19 $48.27 $43.21 12,122
2015-11-16 $47.83 $48.19 $47.75 $48.19 $43.13 11,684
2015-11-13 $47.63 $47.90 $47.49 $47.68 $42.68 15,765
2015-11-12 $48.15 $48.29 $47.98 $48.03 $42.99 19,000
2015-11-11 $48.74 $48.96 $48.64 $48.73 $43.62 16,000
2015-11-10 $48.47 $48.96 $48.44 $48.59 $43.49 36,695
2015-11-09 $48.89 $48.96 $48.70 $48.92 $43.79 14,314
2015-11-06 $49.44 $49.46 $49.25 $49.46 $44.27 13,280
2015-11-05 $49.52 $49.53 $49.27 $49.41 $44.23 13,926
2015-11-04 $49.84 $50.91 $49.33 $49.42 $44.24 25,551
2015-11-03 $49.92 $50.35 $49.92 $49.99 $44.75 14,406
2015-11-02 $50.33 $50.54 $50.28 $50.30 $45.02 30,102
2015-10-30 $49.89 $50.17 $49.89 $50.10 $44.84 12,005
2015-10-29 $49.61 $49.79 $49.53 $49.79 $44.57 15,306
2015-10-28 $50.10 $50.50 $49.60 $49.96 $44.72 20,461
2015-10-27 $49.70 $49.73 $49.39 $49.57 $44.37 8,840
2015-10-26 $50.08 $50.08 $50.08 $50.08 $44.83 0
2015-10-23 $50.22 $50.47 $50.08 $50.08 $44.83 21,185
2015-10-22 $49.99 $50.18 $49.82 $50.16 $44.90 14,674
2015-10-21 $50.51 $50.51 $50.10 $50.17 $44.91 16,453
2015-10-20 $50.20 $50.49 $50.07 $50.28 $45.01 15,640
2015-10-19 $50.00 $50.05 $49.95 $50.00 $44.75 4,111
2015-10-16 $49.85 $49.91 $49.77 $49.84 $44.61 14,354
2015-10-15 $49.76 $50.03 $49.66 $49.99 $44.75 39,548
2015-10-14 $49.34 $49.42 $49.12 $49.41 $44.23 32,385
2015-10-13 $49.23 $49.45 $49.13 $49.21 $44.05 483,797
2015-10-12 $49.64 $49.72 $49.64 $49.64 $44.43 2,940
2015-10-09 $50.18 $50.22 $49.88 $50.05 $44.80 7,507
2015-10-08 $49.63 $50.13 $49.63 $49.74 $44.52 13,812
2015-10-07 $49.35 $49.50 $49.10 $49.43 $44.24 14,554
2015-10-06 $49.31 $49.31 $49.04 $49.30 $44.13 6,855
2015-10-05 $48.54 $48.95 $48.54 $48.88 $43.75 19,847
2015-10-02 $47.54 $48.04 $47.50 $47.93 $42.90 23,598
2015-10-01 $46.72 $46.97 $46.68 $46.89 $41.97 6,737
2015-09-30 $46.83 $46.86 $46.73 $46.76 $41.85 3,797
2015-09-29 $46.34 $46.43 $46.29 $46.31 $41.45 2,402
2015-09-28 $46.42 $46.55 $46.07 $46.35 $41.49 16,317
2015-09-25 $47.10 $47.26 $46.77 $46.89 $41.97 16,662
2015-09-24 $46.43 $46.80 $46.36 $46.80 $41.89 11,646
2015-09-23 $47.22 $47.40 $47.08 $47.08 $42.14 11,074
2015-09-22 $46.82 $47.22 $46.67 $47.01 $42.08 11,901
2015-09-21 $48.74 $48.74 $48.49 $48.49 $43.40 713
2015-09-18 $49.13 $49.27 $48.56 $48.56 $43.47 6,762
2015-09-17 $49.59 $49.90 $49.59 $49.90 $44.58 3,563
2015-09-16 $49.34 $49.50 $49.30 $49.40 $44.13 11,189
2015-09-15 $48.99 $49.17 $48.94 $49.09 $43.86 16,982
2015-09-14 $48.73 $48.99 $48.70 $48.74 $43.54 4,976
2015-09-11 $49.36 $49.55 $49.02 $49.43 $44.16 13,047
2015-09-10 $49.24 $49.79 $49.24 $49.79 $44.48 21,260
2015-09-09 $49.19 $49.27 $48.66 $48.90 $43.69 24,662
2015-09-08 $48.92 $49.57 $48.84 $49.22 $43.97 16,921

SPDR EURO STOXX SMALL CAP ETF (SMEZ) News Headlines

Recent SPDR EURO STOXX SMALL CAP ETF (SMEZ) News
Similar Companies to SPDR EURO STOXX SMALL CAP ETF (SMEZ) 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.