SPDR SOLACTIVE CANADA ETF (ZCAN) Exchange: NYSE ARCA

Data as of May 3, 2024

$70.48 ($-0.60) -0.84%

SPDR SOLACTIVE CANADA ETF - Daily Information
Click for more stock information on SPDR SOLACTIVE CANADA ETF .
Daily Information Data
Date May 3, 2024
Open $69.70
Previous Close $70.48
High $70.48
Low $69.66
Adjusted Open $69.70
Previous Adjusted Close $70.48
Adjusted High $70.48
Adjusted Low $69.66

About SPDR SOLACTIVE CANADA ETF (ZCAN)

In seeking to track the performance of the Solactive GBS Canada Large & Mid Cap USD Index NTR (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 a free float-adjusted market capitalization index that is designed to measure the equity market performance of large- and mid-cap companies in Canada. 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. Companies with a larger free float-adjusted market capitalization make up a proportionally larger portion of the Index. The initial universe of securities eligible for inclusion in the Index include common stock, preferred stock, real estate investment trusts (“REITs”) and depositary receipts. To be eligible for inclusion in the Index, new and current components must meet the following criteria as of the rebalancing reference date: (i) be listed on an exchange in a developed country; (ii) have a minimum one- and six-month average daily trading value of $1,000,000 ($750,000 for current Index components); (iii) have a minimum trading volume of 100,000 (75,000 for current Index components) shares over the preceding one-month period and 600,000 (450,000 for current Index components) shares over the preceding six-month period; (iv) have either (a) a free float percentage (percentage of common shares outstanding readily available in the market) of at least 10% (7.5% for current Index components) or (b) a free float market capitalization of at least $1 billion ($750,000,000 for current Index components); and (v) have no more than 10 non-trading days over the preceding six-month period. Initial public offerings (“IPOs”) are eligible for inclusion in the Index, subject to similar criteria. Eligible securities are assigned to a country based on country of primary listing, incorporation, domicile and country of risk. All securities assigned to Canada are then ranked by issuer market capitalization and the securities of approximately 85% of the largest issuers are included in the Index. The Index is reconstituted and rebalanced semi-annually on the first Wednesday in May and November. In addition, IPOs may be included on the first Wednesday in February and August. The rebalancing reference date is 20 business days prior to the rebalancing date. As of November 30, 2020, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of November 30, 2020, the Index comprised 82 securities. The Index is sponsored by Solactive AG (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 SOLACTIVE CANADA ETF (ZCAN)

Date Open High Low Close Adj.Close Volume
2021-03-17 $69.70 $70.48 $69.66 $70.48 $70.48 1,991
2021-03-16 $70.97 $71.19 $70.97 $71.08 $69.88 2,964
2021-03-15 $70.64 $71.15 $70.39 $71.15 $69.94 845
2021-03-12 $70.12 $70.70 $70.12 $70.70 $69.51 3,700
2021-03-11 $70.21 $70.37 $70.21 $70.37 $69.18 2,354
2021-03-10 $69.23 $69.59 $69.19 $69.38 $68.21 1,937
2021-03-09 $69.02 $69.10 $68.87 $68.92 $67.76 1,884
2021-03-08 $68.70 $68.70 $68.29 $68.29 $67.14 1,776
2021-03-05 $67.66 $68.09 $66.67 $67.97 $66.82 23,573
2021-03-04 $67.36 $68.03 $66.72 $66.92 $65.79 552,507
2021-03-03 $67.58 $68.19 $67.58 $67.74 $66.60 5,169
2021-03-02 $67.72 $68.36 $67.70 $68.29 $67.14 11,743
2021-03-01 $67.03 $67.73 $67.03 $67.50 $66.36 9,513
2021-02-26 $67.38 $67.38 $66.13 $66.13 $65.01 5,822
2021-02-25 $68.20 $68.20 $67.40 $67.51 $66.37 900
2021-02-24 $68.58 $69.04 $68.58 $68.97 $67.80 903
2021-02-23 $67.71 $67.96 $67.71 $67.96 $66.82 1,877
2021-02-22 $67.70 $68.28 $67.70 $68.02 $66.87 3,177
2021-02-19 $67.49 $67.91 $67.49 $67.91 $66.77 2,592
2021-02-18 $66.95 $67.32 $66.95 $67.24 $66.10 981
2021-02-17 $66.97 $67.47 $66.97 $67.47 $66.33 1,900
2021-02-16 $68.10 $68.19 $67.76 $67.89 $66.74 2,246
2021-02-12 $67.29 $67.62 $67.29 $67.62 $66.47 6,638
2021-02-11 $67.40 $67.40 $67.35 $67.35 $66.22 785
2021-02-10 $67.21 $67.37 $67.05 $67.37 $66.23 4,474
2021-02-09 $67.02 $67.24 $66.89 $67.18 $66.04 5,766
2021-02-08 $66.46 $66.72 $66.45 $66.72 $65.60 3,196
2021-02-05 $65.69 $65.98 $65.66 $65.94 $64.82 5,380
2021-02-04 $65.31 $65.44 $65.31 $65.34 $64.24 2,847
2021-02-03 $65.09 $65.09 $65.09 $65.09 $63.99 94
2021-02-02 $64.45 $64.92 $64.43 $64.92 $63.82 2,821
2021-02-01 $63.57 $63.81 $63.56 $63.77 $62.69 4,046
2021-01-29 $63.40 $63.40 $62.75 $63.15 $62.08 4,289
2021-01-28 $64.07 $64.18 $64.07 $64.10 $63.02 564
2021-01-27 $63.07 $63.07 $63.07 $63.07 $62.00 84
2021-01-26 $65.06 $65.06 $64.99 $64.99 $63.90 219
2021-01-25 $65.03 $65.23 $64.72 $65.23 $64.13 343
2021-01-22 $65.43 $65.43 $65.16 $65.20 $64.10 348
2021-01-21 $65.95 $65.97 $65.95 $65.97 $64.85 434
2021-01-20 $66.04 $66.19 $66.04 $66.19 $65.07 1,076
2021-01-19 $65.63 $65.65 $65.58 $65.58 $64.47 401
2021-01-15 $65.58 $65.66 $65.54 $65.54 $64.44 745
2021-01-14 $66.37 $66.37 $66.14 $66.14 $65.02 204
2021-01-13 $65.59 $65.81 $65.59 $65.81 $64.70 762
2021-01-12 $65.56 $65.95 $65.56 $65.95 $64.84 823
2021-01-11 $65.46 $65.46 $65.46 $65.46 $64.36 103
2021-01-08 $66.42 $66.42 $65.92 $66.23 $65.11 307
2021-01-07 $66.27 $66.27 $66.27 $66.27 $65.15 28
2021-01-06 $65.38 $65.53 $65.38 $65.53 $64.42 671
2021-01-05 $64.98 $64.99 $64.98 $64.99 $63.89 348
2021-01-04 $64.16 $64.16 $63.67 $63.81 $62.73 1,112
2020-12-31 $64.09 $64.17 $63.88 $63.88 $62.80 1,740
2020-12-30 $64.10 $64.10 $64.10 $64.10 $63.01 45
2020-12-29 $64.01 $64.01 $63.87 $63.87 $62.79 589
2020-12-28 $64.84 $64.84 $63.73 $63.73 $62.66 430
2020-12-24 $63.89 $64.14 $63.89 $64.14 $63.05 130
2020-12-23 $63.87 $63.90 $63.83 $63.83 $62.75 654
2020-12-22 $63.44 $63.45 $63.44 $63.45 $62.38 227
2020-12-21 $62.75 $63.57 $62.75 $63.49 $62.42 1,850
2020-12-18 $64.06 $64.06 $64.06 $64.06 $62.97 127
2020-12-17 $65.45 $65.45 $65.45 $65.45 $63.50 116
2020-12-16 $64.97 $65.14 $64.97 $65.14 $63.20 208
2020-12-15 $64.83 $65.08 $64.83 $65.08 $63.15 333
2020-12-14 $64.77 $64.81 $64.45 $64.45 $62.54 548
2020-12-11 $64.99 $64.99 $64.99 $64.99 $63.06 9
2020-12-10 $64.69 $65.34 $64.69 $65.34 $63.40 773
2020-12-09 $64.58 $64.87 $64.58 $64.87 $62.94 920
2020-12-08 $64.68 $65.02 $64.68 $65.02 $63.09 1,994
2020-12-07 $64.87 $64.88 $64.84 $64.86 $62.93 1,065
2020-12-04 $64.03 $64.71 $64.03 $64.71 $62.78 675
2020-12-03 $63.82 $63.84 $63.76 $63.76 $61.87 1,067
2020-12-02 $63.35 $63.35 $63.35 $63.35 $61.47 34
2020-12-01 $63.03 $63.14 $63.03 $63.08 $61.21 743
2020-11-30 $62.74 $62.74 $62.74 $62.74 $60.88 118
2020-11-27 $63.18 $63.18 $63.18 $63.18 $61.30 2
2020-11-25 $62.96 $62.96 $62.96 $62.96 $61.09 51
2020-11-24 $62.53 $62.85 $62.53 $62.85 $60.98 888
2020-11-23 $61.46 $61.77 $61.46 $61.75 $59.92 2,170
2020-11-20 $61.09 $61.39 $61.09 $61.39 $59.57 217
2020-11-19 $60.81 $61.12 $60.81 $61.12 $59.30 152
2020-11-18 $60.99 $60.99 $60.99 $60.99 $59.18 30
2020-11-17 $60.79 $61.03 $60.79 $61.03 $59.22 591
2020-11-16 $60.47 $60.81 $60.47 $60.81 $59.00 2,239
2020-11-13 $59.85 $59.87 $59.78 $59.81 $58.04 1,877
2020-11-12 $60.22 $60.22 $59.55 $59.55 $57.79 1,662
2020-11-11 $60.52 $60.61 $60.50 $60.52 $58.72 2,594
2020-11-10 $59.91 $60.09 $59.91 $60.09 $58.31 352
2020-11-09 $61.24 $61.24 $59.53 $59.53 $57.76 573
2020-11-06 $58.60 $58.69 $58.60 $58.69 $56.94 590
2020-11-05 $58.62 $58.62 $58.62 $58.62 $56.88 119
2020-11-04 $57.30 $57.30 $57.30 $57.30 $55.60 257
2020-11-03 $56.91 $57.04 $56.91 $57.04 $55.35 953
2020-11-02 $55.68 $55.75 $55.31 $55.75 $54.10 2,310
2020-10-30 $54.67 $55.06 $54.59 $55.06 $53.43 921
2020-10-29 $55.07 $55.57 $55.07 $55.52 $53.87 1,012
2020-10-28 $55.38 $55.38 $55.20 $55.20 $53.56 339
2020-10-27 $57.38 $57.38 $57.27 $57.27 $55.57 456
2020-10-26 $57.81 $57.81 $56.81 $57.34 $55.64 4,407
2020-10-23 $58.28 $58.40 $58.28 $58.40 $56.66 331
2020-10-22 $58.18 $58.25 $58.18 $58.25 $56.52 767
2020-10-21 $58.38 $58.44 $58.04 $58.04 $56.32 1,562
2020-10-20 $58.48 $58.64 $58.30 $58.33 $56.60 842
2020-10-19 $58.64 $58.64 $58.07 $58.07 $56.35 1,109
2020-10-16 $58.99 $58.99 $58.72 $58.72 $56.98 575
2020-10-15 $58.25 $58.80 $58.25 $58.80 $57.05 707
2020-10-14 $59.16 $59.16 $58.97 $58.97 $57.22 1,210
2020-10-13 $59.14 $59.22 $59.14 $59.22 $57.46 401
2020-10-12 $59.67 $59.67 $59.54 $59.54 $57.77 1,031
2020-10-09 $59.29 $59.46 $59.29 $59.42 $57.66 3,151
2020-10-08 $58.78 $59.12 $58.78 $59.12 $57.36 842
2020-10-07 $58.08 $58.48 $58.08 $58.48 $56.74 407
2020-10-06 $58.34 $58.46 $57.62 $57.62 $55.91 437
2020-10-05 $57.88 $58.28 $57.88 $58.28 $56.55 293
2020-10-02 $57.23 $57.42 $57.23 $57.39 $55.69 526
2020-10-01 $57.23 $57.35 $57.23 $57.35 $55.65 584
2020-09-30 $57.39 $57.39 $57.04 $57.04 $55.35 872
2020-09-29 $56.92 $57.15 $56.92 $57.15 $55.46 219
2020-09-28 $57.33 $57.33 $57.31 $57.31 $55.61 539
2020-09-25 $55.79 $56.68 $55.79 $56.68 $55.00 373
2020-09-24 $55.91 $56.27 $55.91 $56.27 $54.60 392
2020-09-23 $56.86 $56.86 $55.89 $55.90 $54.24 642
2020-09-22 $57.17 $57.17 $57.17 $57.17 $55.47 191
2020-09-21 $56.48 $56.48 $56.48 $56.48 $54.80 319
2020-09-18 $57.85 $57.85 $57.62 $57.62 $55.91 467
2020-09-17 $57.95 $57.95 $57.95 $57.95 $56.23 41
2020-09-16 $58.72 $58.72 $58.03 $58.03 $56.31 458
2020-09-15 $58.54 $58.54 $58.54 $58.54 $56.80 122
2020-09-14 $58.31 $58.41 $58.31 $58.41 $56.68 1,017
2020-09-11 $57.97 $57.97 $57.97 $57.97 $56.25 83
2020-09-10 $57.79 $57.79 $57.79 $57.79 $56.07 81
2020-09-09 $58.71 $58.76 $58.67 $58.67 $56.93 626
2020-09-08 $57.48 $57.55 $57.29 $57.29 $55.59 1,687
2020-09-04 $58.55 $58.55 $58.08 $58.48 $56.75 917
2020-09-03 $59.98 $59.98 $58.97 $58.97 $57.22 225
2020-09-02 $59.95 $60.22 $59.95 $60.22 $58.44 1,461
2020-09-01 $59.58 $59.81 $59.58 $59.81 $58.04 328
2020-08-31 $60.08 $60.08 $59.47 $59.47 $57.70 1,080
2020-08-28 $60.08 $60.08 $60.02 $60.02 $58.24 284
2020-08-27 $60.00 $60.09 $60.00 $60.09 $58.31 315
2020-08-26 $59.77 $60.11 $59.77 $60.11 $58.33 792
2020-08-25 $59.20 $59.40 $59.20 $59.40 $57.63 288
2020-08-24 $59.16 $59.18 $59.04 $59.13 $57.38 7,103
2020-08-21 $58.93 $58.93 $58.93 $58.93 $57.18 54
2020-08-20 $58.90 $59.25 $58.90 $59.25 $57.49 259
2020-08-19 $58.99 $58.99 $58.99 $58.99 $57.24 97
2020-08-18 $59.49 $59.49 $59.26 $59.29 $57.53 1,526
2020-08-17 $59.14 $59.27 $59.14 $59.27 $57.51 1,704
2020-08-14 $58.55 $58.55 $58.50 $58.55 $56.81 46,926
2020-08-13 $58.94 $58.94 $58.65 $58.74 $56.99 650
2020-08-12 $58.85 $58.85 $58.85 $58.85 $57.10 1,055
2020-08-11 $58.31 $58.31 $58.31 $58.31 $56.58 47
2020-08-10 $58.31 $58.31 $58.06 $58.29 $56.56 1,946
2020-08-07 $57.84 $57.98 $57.84 $57.96 $56.24 2,017
2020-08-06 $58.16 $58.41 $58.10 $58.36 $56.62 1,912
2020-08-05 $58.18 $58.18 $58.18 $58.18 $56.45 75
2020-08-04 $57.56 $57.56 $57.56 $57.56 $55.86 10
2020-08-03 $56.85 $56.86 $56.65 $56.77 $55.08 858
2020-07-31 $56.38 $56.54 $56.21 $56.54 $54.86 4,070
2020-07-30 $56.08 $56.84 $56.08 $56.84 $55.15 1,081
2020-07-29 $56.76 $57.24 $56.76 $57.24 $55.54 259
2020-07-28 $56.44 $56.44 $56.44 $56.44 $54.76 257
2020-07-27 $56.23 $56.66 $56.23 $56.66 $54.98 1,948
2020-07-24 $55.85 $55.85 $55.85 $55.85 $54.20 128
2020-07-23 $56.08 $56.08 $56.08 $56.08 $54.42 211
2020-07-22 $56.33 $56.58 $56.33 $56.58 $54.90 506
2020-07-21 $56.63 $56.75 $56.33 $56.33 $54.66 694
2020-07-20 $56.12 $56.12 $56.12 $56.12 $54.45 200
2020-07-17 $55.64 $55.83 $55.64 $55.83 $54.18 488
2020-07-16 $55.85 $55.87 $55.55 $55.55 $53.90 1,561
2020-07-15 $55.85 $55.85 $55.82 $55.82 $54.16 562
2020-07-14 $54.97 $54.97 $54.97 $54.97 $53.34 8
2020-07-13 $54.88 $54.92 $54.03 $54.03 $52.43 3,860
2020-07-10 $53.91 $54.25 $53.91 $54.25 $52.64 1,672
2020-07-09 $53.66 $53.72 $53.66 $53.72 $52.12 566
2020-07-08 $54.21 $54.21 $54.21 $54.21 $52.60 100
2020-07-07 $54.03 $54.12 $53.75 $53.75 $52.16 800
2020-07-06 $54.53 $54.53 $54.26 $54.29 $52.67 1,227
2020-07-02 $54.47 $54.47 $54.00 $54.00 $52.40 2,404
2020-07-01 $54.07 $54.07 $53.58 $53.73 $52.13 8,715
2020-06-30 $53.33 $53.76 $53.33 $53.76 $52.17 970
2020-06-29 $52.78 $52.97 $52.78 $52.97 $51.40 1,350
2020-06-26 $52.43 $52.44 $52.21 $52.21 $50.66 1,375
2020-06-25 $52.80 $53.24 $52.78 $53.24 $51.66 2,250
2020-06-24 $52.87 $52.87 $52.68 $52.69 $51.13 3,608
2020-06-23 $54.08 $54.11 $53.95 $53.95 $52.34 2,217
2020-06-22 $53.70 $53.89 $53.70 $53.89 $52.29 749
2020-06-19 $54.02 $54.10 $53.40 $53.49 $51.90 6,127
2020-06-18 $53.71 $53.71 $53.58 $53.58 $51.99 353
2020-06-17 $54.24 $54.24 $53.51 $53.51 $51.93 1,047
2020-06-16 $54.08 $54.08 $53.79 $53.79 $52.19 437
2020-06-15 $51.79 $53.49 $51.79 $53.20 $51.62 1,887
2020-06-12 $53.01 $53.01 $52.20 $52.87 $51.30 2,428
2020-06-11 $53.37 $53.37 $52.00 $52.00 $50.45 1,141
2020-06-10 $55.07 $55.14 $55.06 $55.14 $53.51 12,035
2020-06-09 $55.33 $55.60 $55.25 $55.49 $53.84 1,333
2020-06-08 $55.69 $56.07 $55.69 $56.07 $54.40 1,123
2020-06-05 $55.42 $55.46 $55.42 $55.46 $53.81 510
2020-06-04 $54.07 $54.07 $54.04 $54.04 $52.43 632
2020-06-03 $54.48 $54.48 $54.44 $54.44 $52.82 356
2020-06-02 $52.74 $52.74 $52.74 $52.74 $51.17 438
2020-06-01 $52.07 $52.84 $52.07 $52.74 $51.17 2,838
2020-05-29 $52.64 $52.64 $52.64 $52.64 $50.35 118
2020-05-28 $52.96 $53.20 $52.93 $52.93 $50.63 1,354
2020-05-27 $52.48 $52.96 $51.87 $52.96 $50.66 4,616
2020-05-26 $52.29 $52.37 $52.26 $52.34 $50.07 2,896
2020-05-22 $50.69 $50.76 $50.41 $50.76 $48.55 1,523
2020-05-21 $51.35 $51.35 $50.80 $50.80 $48.60 3,117
2020-05-20 $51.46 $51.57 $51.46 $51.47 $49.23 1,359
2020-05-19 $51.06 $51.11 $51.06 $51.11 $48.89 359
2020-05-18 $51.18 $51.50 $51.17 $51.50 $49.26 2,819
2020-05-15 $49.84 $49.84 $49.34 $49.55 $47.40 32,596
2020-05-14 $48.85 $49.59 $48.85 $49.59 $47.44 1,295
2020-05-13 $50.45 $50.50 $49.19 $49.45 $47.30 3,801
2020-05-12 $50.81 $50.81 $50.81 $50.81 $48.60 311
2020-05-11 $50.91 $51.75 $50.91 $51.75 $49.50 2,801
2020-05-08 $51.17 $51.46 $51.17 $51.42 $49.18 8,776
2020-05-07 $51.02 $51.02 $50.58 $50.58 $48.38 1,001
2020-05-06 $50.38 $50.48 $50.18 $50.18 $48.00 1,022
2020-05-05 $50.64 $50.64 $50.35 $50.40 $48.21 1,528
2020-05-04 $49.54 $50.02 $49.51 $50.02 $47.84 2,192
2020-05-01 $49.70 $49.71 $49.66 $49.66 $47.50 360
2020-04-30 $50.86 $50.89 $50.83 $50.83 $48.62 968
2020-04-29 $52.48 $52.48 $52.40 $52.40 $50.12 294
2020-04-28 $50.46 $50.73 $50.46 $50.60 $48.40 1,800
2020-04-27 $49.27 $49.91 $49.27 $49.84 $47.68 1,162
2020-04-24 $48.77 $48.95 $48.44 $48.95 $46.83 2,583
2020-04-23 $49.05 $49.05 $48.46 $48.46 $46.35 2,676
2020-04-22 $48.15 $48.32 $48.15 $48.32 $46.22 2,263
2020-04-21 $47.50 $47.50 $47.20 $47.20 $45.15 326
2020-04-20 $47.86 $49.11 $47.86 $48.95 $46.82 2,113
2020-04-17 $48.48 $49.14 $48.35 $49.14 $47.01 4,499
2020-04-16 $47.48 $47.48 $47.48 $47.48 $45.41 66
2020-04-15 $47.95 $47.95 $47.48 $47.48 $45.41 713
2020-04-14 $49.13 $49.13 $49.06 $49.11 $46.97 636
2020-04-13 $47.85 $48.66 $47.82 $48.61 $46.50 4,148
2020-04-09 $47.79 $47.79 $47.79 $47.79 $45.71 158
2020-04-08 $47.53 $47.79 $47.53 $47.79 $45.71 624
2020-04-07 $47.97 $47.97 $47.03 $47.03 $44.99 224
2020-04-06 $45.92 $46.51 $45.67 $46.51 $44.49 3,468
2020-04-03 $44.30 $44.30 $43.94 $44.13 $42.21 1,893
2020-04-02 $44.74 $44.78 $44.61 $44.61 $42.67 2,231
2020-04-01 $43.69 $43.77 $43.69 $43.77 $41.87 306
2020-03-31 $45.28 $45.86 $45.25 $45.86 $43.87 387
2020-03-30 $43.72 $44.46 $43.51 $44.46 $42.52 5,457
2020-03-27 $44.11 $44.11 $43.44 $43.48 $41.59 5,859
2020-03-26 $44.79 $46.30 $44.79 $45.68 $43.69 6,303
2020-03-25 $42.43 $45.37 $42.35 $44.26 $42.34 2,778
2020-03-24 $40.02 $41.86 $39.53 $41.86 $40.04 9,724
2020-03-23 $39.60 $39.60 $37.15 $37.15 $35.54 3,642
2020-03-20 $41.43 $42.14 $39.61 $39.61 $37.89 1,245
2020-03-19 $38.39 $40.72 $38.39 $40.31 $38.55 7,344
2020-03-18 $39.87 $40.80 $37.76 $39.08 $37.38 3,902
2020-03-17 $42.46 $43.53 $41.79 $42.51 $40.66 5,154
2020-03-16 $41.89 $44.03 $41.89 $42.12 $40.29 6,269
2020-03-13 $45.75 $47.06 $44.38 $47.06 $45.01 8,898
2020-03-12 $43.58 $44.99 $43.05 $43.05 $41.18 2,296
2020-03-11 $48.99 $49.56 $48.99 $49.39 $47.24 471
2020-03-10 $51.83 $51.83 $50.33 $51.69 $49.45 5,418
2020-03-09 $51.04 $51.04 $50.40 $50.40 $48.21 10,747
2020-03-06 $57.30 $57.30 $57.30 $57.30 $54.81 256
2020-03-05 $58.49 $58.53 $58.49 $58.53 $55.98 174
2020-03-04 $59.18 $59.49 $59.12 $59.49 $56.91 1,275
2020-03-03 $59.24 $59.24 $58.36 $58.36 $55.83 1,078
2020-03-02 $59.11 $59.11 $59.00 $59.00 $56.44 380
2020-02-28 $57.07 $57.36 $57.07 $57.36 $54.87 208
2020-02-27 $58.70 $58.70 $58.70 $58.70 $56.15 162
2020-02-26 $61.66 $61.66 $60.72 $60.72 $58.09 177
2020-02-25 $61.50 $61.50 $61.31 $61.31 $58.65 238
2020-02-24 $62.66 $62.66 $62.63 $62.63 $59.91 273
2020-02-21 $64.04 $64.09 $63.97 $63.97 $61.19 2,052
2020-02-20 $63.87 $64.12 $63.87 $64.12 $61.34 382
2020-02-19 $64.20 $64.23 $64.20 $64.23 $61.44 286
2020-02-18 $63.84 $63.84 $63.84 $63.84 $61.06 423
2020-02-14 $63.86 $63.89 $63.85 $63.89 $61.11 2,339
2020-02-13 $63.81 $63.81 $63.72 $63.72 $60.95 631
2020-02-12 $63.78 $63.82 $63.78 $63.82 $61.05 1,144
2020-02-11 $63.47 $63.47 $63.42 $63.42 $60.66 494
2020-02-10 $63.02 $63.16 $63.02 $63.16 $60.41 223
2020-02-07 $63.09 $63.09 $62.95 $62.95 $60.21 698
2020-02-06 $63.12 $63.29 $63.12 $63.29 $60.54 118
2020-02-05 $62.85 $62.95 $62.85 $62.92 $60.19 1,000
2020-02-04 $62.51 $62.51 $62.51 $62.51 $59.79 148
2020-02-03 $62.29 $62.29 $61.93 $61.93 $59.23 1,113
2020-01-31 $62.45 $62.45 $61.99 $61.99 $59.30 893
2020-01-30 $62.33 $62.87 $62.33 $62.87 $60.13 310
2020-01-29 $62.84 $62.84 $62.83 $62.83 $60.10 170
2020-01-28 $62.70 $63.04 $62.70 $63.04 $60.30 192
2020-01-27 $62.26 $62.68 $62.26 $62.68 $59.96 207
2020-01-24 $63.60 $63.60 $63.31 $63.31 $60.56 695
2020-01-23 $63.25 $63.54 $63.25 $63.54 $60.78 234
2020-01-22 $63.41 $63.41 $63.41 $63.41 $60.66 140
2020-01-21 $63.61 $63.61 $63.56 $63.56 $60.79 205
2020-01-17 $63.55 $63.57 $63.55 $63.57 $60.81 252
2020-01-16 $63.33 $63.43 $63.31 $63.43 $60.67 1,234
2020-01-15 $63.04 $63.10 $63.04 $63.10 $60.36 187
2020-01-14 $62.66 $62.84 $62.66 $62.84 $60.11 1,132
2020-01-13 $62.46 $62.73 $62.46 $62.73 $60.00 498
2020-01-10 $62.41 $62.44 $62.41 $62.44 $59.72 289
2020-01-09 $62.37 $62.43 $62.37 $62.43 $59.72 440
2020-01-08 $62.46 $62.46 $62.35 $62.35 $59.64 925
2020-01-07 $62.37 $62.37 $62.37 $62.37 $59.66 35
2020-01-06 $62.12 $62.34 $62.12 $62.34 $59.63 621
2020-01-03 $62.14 $62.14 $62.02 $62.04 $59.35 4,793
2020-01-02 $62.01 $62.19 $62.01 $62.19 $59.48 2,289
2019-12-31 $61.94 $62.06 $61.94 $62.06 $59.36 337
2019-12-30 $61.82 $61.84 $61.79 $61.79 $59.11 571
2019-12-27 $62.12 $62.12 $61.93 $61.93 $59.24 541
2019-12-26 $61.93 $61.99 $61.88 $61.97 $59.28 774
2019-12-24 $61.59 $61.59 $61.59 $61.59 $58.91 165
2019-12-23 $61.47 $61.48 $61.47 $61.48 $58.80 270
2019-12-20 $61.60 $61.60 $61.55 $61.55 $58.87 428
2019-12-19 $62.43 $62.43 $62.43 $62.43 $58.78 21
2019-12-18 $62.37 $62.43 $62.30 $62.41 $58.76 2,526
2019-12-17 $62.34 $62.36 $62.34 $62.36 $58.71 228
2019-12-16 $62.41 $62.46 $62.33 $62.33 $58.69 689
2019-12-13 $61.95 $61.95 $61.95 $61.95 $58.33 95
2019-12-12 $61.88 $61.88 $61.88 $61.88 $58.26 209
2019-12-11 $61.71 $61.81 $61.71 $61.81 $58.19 197
2019-12-10 $61.51 $61.51 $61.51 $61.51 $57.91 75
2019-12-09 $61.51 $61.57 $61.51 $61.57 $57.97 179
2019-12-06 $61.60 $61.60 $61.60 $61.60 $58.00 173
2019-12-05 $61.32 $61.39 $61.32 $61.39 $57.80 173
2019-12-04 $61.50 $61.50 $61.50 $61.50 $57.91 234
2019-12-03 $60.93 $61.06 $60.93 $61.06 $57.48 244
2019-12-02 $61.22 $61.44 $61.22 $61.35 $57.77 307
2019-11-29 $61.77 $61.77 $61.77 $61.77 $58.15 3
2019-11-27 $61.88 $61.88 $61.88 $61.88 $58.26 276
2019-11-26 $61.72 $61.72 $61.72 $61.72 $58.11 120
2019-11-25 $61.49 $61.53 $61.49 $61.53 $57.93 446
2019-11-22 $61.36 $61.36 $61.30 $61.30 $57.72 2,501
2019-11-21 $61.54 $61.54 $61.54 $61.54 $57.94 58
2019-11-20 $61.36 $61.40 $61.36 $61.40 $57.81 553
2019-11-19 $61.95 $61.95 $61.62 $61.62 $58.02 300
2019-11-18 $61.95 $61.95 $61.94 $61.94 $58.32 420
2019-11-15 $61.85 $61.85 $61.85 $61.85 $58.23 167
2019-11-14 $61.55 $61.55 $61.55 $61.55 $57.95 57
2019-11-13 $61.61 $61.61 $61.55 $61.55 $57.95 283
2019-11-12 $61.41 $61.41 $61.41 $61.41 $57.81 12
2019-11-11 $61.15 $61.43 $61.15 $61.36 $57.77 1,047
2019-11-08 $61.07 $61.35 $61.07 $61.35 $57.76 419
2019-11-07 $61.28 $61.28 $61.28 $61.28 $57.70 67
2019-11-06 $61.04 $61.04 $61.00 $61.04 $57.47 855
2019-11-05 $60.87 $60.89 $60.87 $60.89 $57.33 1,036
2019-11-04 $60.87 $60.87 $60.87 $60.87 $57.31 55
2019-11-01 $60.59 $60.59 $60.59 $60.59 $57.05 42
2019-10-31 $60.07 $60.07 $60.07 $60.07 $56.56 59
2019-10-30 $60.02 $60.22 $60.02 $60.22 $56.70 1,067
2019-10-29 $60.32 $60.32 $60.20 $60.20 $56.68 377
2019-10-28 $60.48 $60.48 $60.32 $60.32 $56.79 640
2019-10-25 $60.31 $60.31 $60.31 $60.31 $56.78 870
2019-10-24 $60.04 $60.15 $60.04 $60.15 $56.63 2,703
2019-10-23 $60.00 $60.04 $59.94 $59.99 $56.48 2,219
2019-10-22 $60.36 $60.36 $60.15 $60.15 $56.63 2,129
2019-10-21 $60.26 $60.29 $60.26 $60.29 $56.76 267
2019-10-18 $59.91 $60.01 $59.91 $59.94 $56.43 2,335
2019-10-17 $59.98 $60.03 $59.96 $59.96 $56.45 1,768
2019-10-16 $59.76 $59.76 $59.74 $59.74 $56.24 922
2019-10-15 $59.82 $59.82 $59.76 $59.76 $56.27 693
2019-10-14 $59.57 $59.68 $59.57 $59.59 $56.10 1,401
2019-10-11 $60.07 $60.07 $59.72 $59.72 $56.22 990
2019-10-10 $59.26 $59.26 $59.26 $59.26 $55.80 244
2019-10-09 $58.68 $59.01 $58.68 $58.89 $55.45 5,931
2019-10-08 $58.59 $58.71 $58.53 $58.53 $55.11 503
2019-10-07 $59.16 $59.27 $59.13 $59.13 $55.67 1,295
2019-10-04 $59.19 $59.19 $59.19 $59.19 $55.73 95
2019-10-03 $58.42 $58.77 $58.42 $58.77 $55.33 185
2019-10-02 $58.67 $58.67 $58.67 $58.67 $55.24 105
2019-10-01 $59.87 $59.87 $59.68 $59.68 $56.19 149
2019-09-30 $60.49 $60.49 $60.35 $60.35 $56.82 175
2019-09-27 $60.53 $60.53 $60.30 $60.30 $56.77 245
2019-09-26 $60.46 $60.46 $60.46 $60.46 $56.93 32
2019-09-25 $60.50 $60.50 $60.50 $60.50 $56.96 38
2019-09-24 $60.57 $60.57 $60.57 $60.57 $57.02 36
2019-09-23 $60.77 $60.77 $60.77 $60.77 $57.21 12
2019-09-20 $60.83 $60.83 $60.83 $60.83 $57.27 155
2019-09-19 $61.00 $61.00 $60.80 $60.80 $57.25 892
2019-09-18 $60.50 $60.50 $60.50 $60.50 $56.96 116
2019-09-17 $60.73 $60.73 $60.73 $60.73 $57.17 9
2019-09-16 $60.41 $60.41 $60.41 $60.41 $56.88 97
2019-09-13 $60.35 $60.35 $60.10 $60.10 $56.58 110
2019-09-12 $60.19 $60.19 $60.19 $60.19 $56.67 50
2019-09-11 $60.08 $60.08 $60.08 $60.08 $56.56 19
2019-09-10 $59.98 $59.98 $59.98 $59.98 $56.47 57
2019-09-09 $60.06 $60.06 $59.82 $59.82 $56.32 328
2019-09-06 $59.83 $59.83 $59.83 $59.83 $56.33 100
2019-09-05 $59.79 $59.79 $59.67 $59.74 $56.25 659
2019-09-04 $59.12 $59.24 $59.03 $59.22 $55.75 1,376
2019-09-03 $58.58 $58.59 $58.58 $58.59 $55.17 275
2019-08-30 $58.80 $58.89 $58.80 $58.89 $55.45 153
2019-08-29 $58.74 $58.74 $58.74 $58.74 $55.30 46
2019-08-28 $58.22 $58.22 $58.22 $58.22 $54.81 34
2019-08-27 $57.93 $57.99 $57.93 $57.99 $54.60 599
2019-08-26 $57.71 $57.92 $57.71 $57.85 $54.47 3,568
2019-08-23 $58.39 $58.39 $57.33 $57.33 $53.98 116
2019-08-22 $58.16 $58.25 $58.16 $58.25 $54.84 102
2019-08-21 $58.39 $58.47 $58.39 $58.40 $54.99 580
2019-08-20 $58.02 $58.06 $57.98 $57.98 $54.59 385
2019-08-19 $58.28 $58.33 $58.28 $58.30 $54.89 1,006
2019-08-16 $57.94 $57.99 $57.89 $57.99 $54.60 948
2019-08-15 $57.24 $57.25 $57.22 $57.25 $53.90 1,046
2019-08-14 $57.38 $57.38 $57.38 $57.38 $54.03 76
2019-08-13 $58.94 $58.95 $58.84 $58.84 $55.40 1,450
2019-08-12 $58.62 $58.62 $58.33 $58.33 $54.92 200
2019-08-09 $58.66 $58.85 $58.66 $58.85 $55.41 463
2019-08-08 $58.94 $58.96 $58.91 $58.93 $55.49 873
2019-08-07 $57.29 $58.18 $57.29 $58.18 $54.77 4,568
2019-08-06 $57.52 $57.99 $57.52 $57.83 $54.45 627
2019-08-05 $57.85 $57.88 $57.52 $57.52 $54.15 2,756
2019-08-02 $58.38 $58.53 $58.38 $58.52 $55.09 2,481
2019-08-01 $59.39 $59.39 $58.85 $58.88 $55.44 421
2019-07-31 $59.26 $59.26 $59.14 $59.14 $55.68 139
2019-07-30 $59.51 $59.51 $59.51 $59.51 $56.03 61
2019-07-29 $59.70 $59.70 $59.60 $59.63 $56.14 746
2019-07-26 $59.68 $59.77 $59.66 $59.77 $56.28 1,107
2019-07-25 $59.61 $59.61 $59.61 $59.61 $56.13 27
2019-07-24 $60.00 $60.15 $60.00 $60.15 $56.63 316
2019-07-23 $60.01 $60.04 $59.99 $60.04 $56.53 573
2019-07-22 $59.99 $59.99 $59.99 $59.99 $56.48 118
2019-07-19 $60.17 $60.17 $60.13 $60.13 $56.61 587
2019-07-18 $60.31 $60.31 $60.31 $60.31 $56.78 46
2019-07-17 $60.20 $60.23 $60.20 $60.23 $56.71 495
2019-07-16 $60.21 $60.21 $60.21 $60.21 $56.69 68
2019-07-15 $60.28 $60.34 $60.28 $60.34 $56.81 320
2019-07-12 $60.34 $60.34 $60.34 $60.34 $56.81 41
2019-07-11 $60.46 $60.46 $60.46 $60.46 $56.93 207
2019-07-10 $60.55 $60.55 $60.37 $60.37 $56.84 736
2019-07-09 $60.10 $60.18 $60.10 $60.18 $56.66 351
2019-07-08 $60.01 $60.02 $60.01 $60.02 $56.51 623
2019-07-05 $60.33 $60.33 $60.33 $60.33 $56.80 33
2019-07-03 $60.38 $60.38 $60.38 $60.38 $56.85 2
2019-07-02 $59.92 $59.92 $59.92 $59.92 $56.42 2
2019-07-01 $60.08 $60.08 $59.66 $59.75 $56.25 1,213
2019-06-28 $59.48 $59.61 $59.48 $59.61 $56.13 396
2019-06-27 $59.24 $59.36 $59.17 $59.34 $55.87 1,373
2019-06-26 $59.27 $59.27 $59.21 $59.21 $55.75 113
2019-06-25 $59.22 $59.22 $59.20 $59.20 $55.74 265
2019-06-24 $59.59 $59.71 $59.59 $59.66 $56.17 625
2019-06-21 $59.61 $59.63 $59.61 $59.62 $56.13 450
2019-06-20 $60.00 $60.00 $59.86 $59.86 $56.36 370
2019-06-19 $58.93 $59.25 $58.93 $59.25 $55.79 626
2019-06-18 $58.76 $58.76 $58.76 $58.76 $55.33 11
2019-06-17 $58.06 $58.11 $58.06 $58.11 $54.71 197
2019-06-14 $57.99 $57.99 $57.99 $57.99 $54.60 166
2019-06-13 $58.03 $58.03 $58.02 $58.02 $54.62 273
2019-06-12 $58.04 $58.04 $58.01 $58.01 $54.61 1,320
2019-06-11 $58.31 $58.31 $58.31 $58.31 $54.90 186
2019-06-10 $58.34 $58.47 $58.29 $58.29 $54.88 2,777
2019-06-07 $58.26 $58.26 $58.26 $58.26 $54.85 54
2019-06-06 $57.80 $57.87 $57.80 $57.87 $54.49 555
2019-06-05 $57.67 $57.67 $57.60 $57.60 $54.23 104
2019-06-04 $57.48 $57.48 $57.48 $57.48 $54.12 35
2019-06-03 $56.72 $56.72 $56.72 $56.72 $53.40 51
2019-05-31 $57.16 $57.16 $57.16 $57.16 $53.25 150
2019-05-30 $57.42 $57.42 $57.34 $57.39 $53.46 298
2019-05-29 $57.57 $57.57 $57.46 $57.56 $53.62 652
2019-05-28 $58.44 $58.44 $58.20 $58.20 $54.22 570
2019-05-24 $58.21 $58.25 $58.18 $58.18 $54.19 905
2019-05-23 $57.75 $57.75 $57.75 $57.75 $53.80 139
2019-05-22 $58.56 $58.56 $58.56 $58.56 $54.55 113
2019-05-21 $58.74 $58.93 $58.74 $58.93 $54.90 810
2019-05-20 $58.53 $58.53 $58.53 $58.53 $54.52 246
2019-05-17 $58.65 $58.65 $58.65 $58.65 $54.64 166
2019-05-16 $58.89 $58.89 $58.71 $58.71 $54.69 151
2019-05-15 $58.11 $58.40 $58.11 $58.40 $54.40 401
2019-05-14 $58.01 $58.13 $58.01 $58.13 $54.15 382
2019-05-13 $57.68 $57.70 $57.50 $57.70 $53.75 1,280
2019-05-10 $57.81 $58.40 $57.76 $58.40 $54.41 802
2019-05-09 $58.03 $58.34 $58.03 $58.34 $54.35 166
2019-05-08 $58.54 $58.54 $58.54 $58.54 $54.53 22
2019-05-07 $58.47 $58.47 $58.47 $58.47 $54.47 47
2019-05-06 $58.49 $59.05 $58.49 $59.05 $55.01 1,116
2019-05-03 $59.15 $59.15 $59.15 $59.15 $55.10 77
2019-05-02 $58.84 $58.84 $58.64 $58.64 $54.63 709
2019-05-01 $59.39 $59.39 $59.06 $59.06 $55.01 421
2019-04-30 $59.27 $59.53 $59.27 $59.53 $55.46 527
2019-04-29 $59.20 $59.34 $59.17 $59.34 $55.28 769
2019-04-26 $58.98 $59.24 $58.89 $59.24 $55.19 3,096
2019-04-25 $58.92 $59.03 $58.79 $59.03 $54.99 967
2019-04-24 $59.17 $59.29 $59.09 $59.09 $55.05 395
2019-04-23 $59.49 $59.61 $59.49 $59.61 $55.53 1,476
2019-04-22 $59.67 $59.67 $59.64 $59.65 $55.57 348
2019-04-18 $59.42 $59.60 $59.42 $59.59 $55.51 694
2019-04-17 $59.44 $59.54 $59.42 $59.54 $55.47 741
2019-04-16 $59.32 $59.32 $59.28 $59.29 $55.24 1,157
2019-04-15 $59.15 $59.23 $59.07 $59.16 $55.11 1,180
2019-04-12 $59.18 $59.18 $59.02 $59.18 $55.13 1,108
2019-04-11 $58.74 $58.78 $58.68 $58.71 $54.69 2,176
2019-04-10 $58.83 $58.83 $58.80 $58.80 $54.77 982
2019-04-09 $58.52 $58.56 $58.52 $58.56 $54.55 196
2019-04-08 $58.88 $58.88 $58.88 $58.88 $54.85 212
2019-04-05 $58.44 $58.51 $58.44 $58.51 $54.50 152
2019-04-04 $58.21 $58.33 $58.21 $58.33 $54.34 438
2019-04-03 $58.50 $58.50 $58.32 $58.32 $54.33 427
2019-04-02 $58.27 $58.27 $58.27 $58.27 $54.28 131
2019-04-01 $57.84 $58.22 $57.79 $58.22 $54.24 4,401
2019-03-29 $57.61 $57.61 $57.56 $57.56 $53.62 179
2019-03-28 $57.37 $57.39 $57.37 $57.39 $53.47 220
2019-03-27 $57.31 $57.31 $57.31 $57.31 $53.39 90
2019-03-26 $57.38 $57.54 $57.38 $57.50 $53.56 340
2019-03-25 $57.13 $57.13 $57.13 $57.13 $53.22 102
2019-03-22 $57.46 $57.46 $57.13 $57.13 $53.22 473
2019-03-21 $57.75 $57.96 $57.75 $57.92 $53.96 2,494
2019-03-20 $57.71 $58.03 $57.66 $58.03 $54.06 619
2019-03-19 $58.42 $58.42 $58.01 $58.01 $54.04 638
2019-03-18 $57.95 $58.08 $57.95 $58.08 $54.11 993
2019-03-15 $57.76 $57.76 $57.72 $57.72 $53.77 556
2019-03-14 $57.70 $57.71 $57.59 $57.59 $53.65 1,123
2019-03-13 $57.88 $57.95 $57.79 $57.92 $53.96 2,791
2019-03-12 $57.44 $57.56 $57.44 $57.53 $53.59 598
2019-03-11 $57.18 $57.30 $57.15 $57.30 $53.38 1,974
2019-03-08 $56.42 $56.85 $56.42 $56.85 $52.96 1,350
2019-03-07 $56.79 $56.83 $56.69 $56.82 $52.93 1,603
2019-03-06 $57.15 $57.19 $57.05 $57.09 $53.19 2,023
2019-03-05 $57.30 $57.38 $57.30 $57.38 $53.46 908
2019-03-04 $57.39 $57.39 $57.04 $57.34 $53.42 1,274
2019-03-01 $57.89 $57.89 $57.45 $57.46 $53.53 11,031
2019-02-28 $57.96 $57.96 $57.77 $57.88 $53.92 6,004
2019-02-27 $57.81 $58.16 $57.81 $58.16 $54.18 685
2019-02-26 $57.89 $58.05 $57.82 $58.02 $54.05 886
2019-02-25 $58.05 $58.08 $57.82 $57.82 $53.86 11,732
2019-02-22 $57.85 $58.01 $57.85 $57.98 $54.01 680
2019-02-21 $57.72 $57.74 $57.63 $57.63 $53.69 2,126
2019-02-20 $57.76 $57.89 $57.76 $57.89 $53.93 2,201
2019-02-19 $56.65 $57.35 $56.65 $57.35 $53.42 1,688
2019-02-15 $56.64 $56.95 $56.53 $56.93 $53.03 18,629
2019-02-14 $55.71 $56.13 $55.71 $56.13 $52.29 633
2019-02-13 $55.98 $55.98 $55.98 $55.98 $52.15 116
2019-02-12 $56.09 $56.14 $56.09 $56.10 $52.26 1,408
2019-02-11 $55.55 $55.59 $55.55 $55.59 $51.78 479
2019-02-08 $55.95 $55.95 $55.95 $55.95 $52.12 276
2019-02-07 $56.21 $56.30 $55.82 $56.14 $52.30 2,011
2019-02-06 $56.53 $56.53 $56.53 $56.53 $52.66 135
2019-02-05 $56.80 $56.80 $56.80 $56.80 $52.91 306
2019-02-04 $56.51 $56.51 $56.51 $56.51 $52.64 128
2019-02-01 $56.32 $56.32 $56.32 $56.32 $52.47 119
2019-01-31 $56.24 $56.24 $56.24 $56.24 $52.39 123
2019-01-30 $55.68 $55.97 $55.57 $55.97 $52.14 1,099
2019-01-29 $55.48 $55.48 $55.48 $55.48 $51.69 48
2019-01-28 $55.01 $55.16 $55.01 $55.16 $51.38 603
2019-01-25 $55.23 $55.23 $55.23 $55.23 $51.45 85
2019-01-24 $54.31 $54.49 $54.31 $54.49 $50.76 459
2019-01-23 $54.00 $54.25 $54.00 $54.25 $50.54 183
2019-01-22 $54.41 $54.41 $54.25 $54.25 $50.53 357
2019-01-18 $54.97 $54.98 $54.89 $54.89 $51.13 582
2019-01-17 $54.27 $54.49 $54.27 $54.49 $50.76 231
2019-01-16 $54.22 $54.22 $54.18 $54.18 $50.47 328
2019-01-15 $53.77 $53.88 $53.76 $53.88 $50.20 855
2019-01-14 $53.48 $53.54 $53.48 $53.54 $49.88 160
2019-01-11 $53.25 $53.46 $53.25 $53.42 $49.77 868
2019-01-10 $52.82 $53.41 $52.82 $53.41 $49.76 1,423
2019-01-09 $52.65 $53.13 $52.65 $53.10 $49.47 901
2019-01-08 $52.14 $52.17 $52.14 $52.17 $48.60 142
2019-01-07 $51.32 $51.72 $51.32 $51.72 $48.18 243
2019-01-04 $50.57 $51.05 $50.55 $51.05 $47.56 838
2019-01-03 $49.80 $49.98 $49.80 $49.98 $46.56 338
2019-01-02 $49.59 $50.19 $49.59 $50.13 $46.70 1,595
2018-12-31 $49.91 $49.91 $49.58 $49.63 $46.23 16,713
2018-12-28 $49.69 $49.70 $49.52 $49.52 $46.13 1,367
2018-12-27 $48.89 $49.48 $48.56 $49.48 $46.09 11,605
2018-12-26 $48.05 $49.47 $48.05 $49.47 $46.08 1,020
2018-12-24 $48.34 $48.53 $48.13 $48.13 $44.83 2,282
2018-12-21 $49.70 $49.70 $48.70 $48.70 $45.36 1,315
2018-12-20 $51.43 $51.49 $50.59 $50.73 $46.35 2,839
2018-12-19 $52.34 $52.34 $51.24 $51.24 $46.81 617
2018-12-18 $52.10 $52.10 $51.73 $51.78 $47.31 2,269
2018-12-17 $52.48 $52.54 $51.80 $51.80 $47.32 4,718
2018-12-14 $52.74 $52.87 $52.74 $52.87 $48.30 298
2018-12-13 $53.73 $53.81 $53.34 $53.46 $48.84 2,134
2018-12-12 $53.68 $53.68 $53.50 $53.50 $48.88 3,209
2018-12-11 $53.84 $53.84 $52.98 $52.98 $48.40 656
2018-12-10 $53.20 $53.25 $52.80 $53.16 $48.57 782
2018-12-07 $54.45 $54.45 $53.78 $53.78 $49.14 2,076
2018-12-06 $53.50 $53.96 $53.12 $53.96 $49.30 2,205
2018-12-04 $55.75 $55.75 $55.09 $55.12 $50.36 573
2018-12-03 $55.89 $55.89 $55.60 $55.63 $50.83 2,825
2018-11-30 $54.78 $55.26 $54.78 $55.26 $50.49 1,811
2018-11-29 $55.09 $55.37 $55.09 $55.24 $50.47 1,142
2018-11-28 $54.34 $54.34 $54.34 $54.34 $49.65 382
2018-11-27 $54.40 $54.43 $54.22 $54.30 $49.61 1,805
2018-11-26 $55.00 $55.00 $54.56 $54.66 $49.94 32,824
2018-11-23 $55.15 $55.15 $55.15 $55.15 $50.39 60
2018-11-21 $54.27 $55.18 $54.27 $55.15 $50.39 2,309
2018-11-20 $53.85 $54.23 $53.75 $53.75 $49.11 11,675
2018-11-19 $55.26 $55.26 $55.24 $55.24 $50.47 495
2018-11-16 $55.40 $55.40 $55.40 $55.40 $50.62 41
2018-11-15 $55.41 $55.41 $55.40 $55.40 $50.62 873
2018-11-14 $55.13 $55.13 $55.13 $55.13 $50.37 385
2018-11-13 $55.36 $55.36 $55.36 $55.36 $50.57 134
2018-11-12 $55.33 $55.33 $55.33 $55.33 $50.55 350
2018-11-09 $55.50 $55.60 $55.28 $55.60 $50.80 1,660
2018-11-08 $56.24 $56.24 $56.20 $56.20 $51.34 333
2018-11-07 $56.06 $56.21 $56.06 $56.21 $51.36 3,744
2018-11-06 $55.65 $55.71 $55.54 $55.71 $50.90 1,245
2018-11-05 $55.48 $55.61 $55.48 $55.60 $50.80 6,662
2018-11-02 $55.53 $55.53 $55.19 $55.19 $50.42 562
2018-11-01 $55.26 $55.29 $55.22 $55.29 $50.51 2,130
2018-10-31 $55.05 $55.15 $54.88 $54.91 $50.17 16,775
2018-10-30 $53.92 $53.92 $53.92 $53.92 $49.26 281
2018-10-29 $54.87 $54.87 $54.11 $54.11 $49.44 823
2018-10-26 $53.93 $54.54 $53.77 $54.54 $49.83 1,143
2018-10-25 $54.73 $54.73 $54.73 $54.73 $50.00 270
2018-10-24 $55.78 $55.89 $55.30 $55.63 $50.83 13,984
2018-10-23 $55.47 $55.47 $55.40 $55.40 $50.62 1,424
2018-10-22 $56.18 $56.18 $56.18 $56.18 $51.33 226
2018-10-19 $56.48 $56.48 $56.48 $56.48 $51.60 262
2018-10-18 $56.51 $56.51 $56.50 $56.50 $51.62 4,232
2018-10-17 $56.96 $56.96 $56.96 $56.96 $52.04 137
2018-10-16 $56.99 $57.17 $56.99 $57.17 $52.23 29,743
2018-10-15 $56.41 $56.57 $56.41 $56.45 $51.57 1,392
2018-10-12 $56.33 $56.33 $56.33 $56.33 $51.46 223
2018-10-11 $55.95 $56.33 $55.95 $56.33 $51.46 3,800
2018-10-10 $57.40 $57.40 $57.40 $57.40 $52.44 234
2018-10-09 $58.35 $58.66 $58.35 $58.66 $53.59 833
2018-10-08 $58.64 $58.64 $58.41 $58.55 $53.49 1,093
2018-10-05 $58.91 $58.91 $58.91 $58.91 $53.82 786
2018-10-04 $59.46 $59.46 $59.37 $59.37 $54.24 616
2018-10-03 $59.70 $59.81 $59.70 $59.81 $54.64 1,662
2018-10-02 $59.99 $59.99 $59.99 $59.99 $54.81 224
2018-10-01 $59.97 $59.99 $59.97 $59.99 $54.81 715
2018-09-28 $59.43 $59.43 $59.42 $59.42 $54.29 536
2018-09-27 $59.45 $59.48 $59.45 $59.48 $54.34 203
2018-09-26 $59.75 $59.75 $59.75 $59.75 $54.59 120
2018-09-25 $59.72 $59.75 $59.72 $59.75 $54.59 241
2018-09-24 $59.99 $59.99 $59.99 $59.99 $54.81 3
2018-09-21 $59.99 $59.99 $59.99 $59.99 $54.81 905
2018-09-20 $59.22 $59.22 $59.22 $59.22 $54.10 71
2018-09-19 $59.22 $59.22 $59.22 $59.22 $54.10 5
2018-09-18 $59.22 $59.22 $59.22 $59.22 $54.10 500
2018-09-17 $58.92 $59.03 $58.92 $59.03 $53.93 2,087
2018-09-14 $58.86 $58.86 $58.65 $58.72 $53.65 497
2018-09-13 $58.85 $59.01 $58.85 $58.89 $53.80 985
2018-09-12 $58.89 $58.89 $58.89 $58.89 $53.80 347
2018-09-11 $58.20 $58.31 $58.14 $58.31 $53.27 902
2018-09-10 $58.48 $58.48 $58.28 $58.35 $53.31 1,466
2018-09-07 $58.33 $58.33 $58.33 $58.33 $53.29 0
2018-09-06 $58.33 $58.33 $58.33 $58.33 $53.29 3
2018-09-05 $58.33 $58.33 $58.33 $58.33 $53.29 111
2018-09-04 $58.79 $58.79 $58.33 $58.33 $53.29 560
2018-08-31 $59.73 $59.73 $59.34 $59.34 $54.21 251
2018-08-30 $59.95 $59.98 $59.95 $59.98 $54.80 320
2018-08-29 $60.28 $60.30 $60.28 $60.30 $55.09 209
2018-08-28 $60.05 $60.05 $60.00 $60.00 $54.82 315,800
2018-08-27 $59.66 $59.66 $59.66 $59.66 $54.51 115
2018-08-24 $59.66 $59.66 $59.66 $59.66 $54.51 377
2018-08-23 $60.04 $60.04 $60.04 $60.04 $54.85 50
2018-08-22 $59.77 $60.04 $59.77 $60.04 $54.85 929
2018-08-21 $59.72 $59.75 $59.72 $59.75 $54.58 360
2018-08-20 $59.94 $60.00 $59.94 $60.00 $54.82 426
2018-08-17 $59.84 $59.94 $59.84 $59.94 $54.77 734
2018-08-16 $59.26 $59.26 $59.26 $59.26 $54.14 642
2018-08-15 $58.88 $58.89 $58.83 $58.89 $53.80 809
2018-08-14 $58.95 $58.95 $58.95 $58.95 $53.86 169
2018-08-13 $58.95 $58.95 $58.95 $58.95 $53.86 135
2018-08-10 $59.22 $59.22 $59.07 $59.07 $53.96 1,660
2018-08-09 $59.66 $59.66 $59.66 $59.66 $54.51 7
2018-08-08 $59.66 $59.66 $59.66 $59.66 $54.51 0
2018-08-07 $60.58 $60.58 $59.66 $59.66 $54.51 1,435
2018-08-06 $60.29 $60.48 $60.29 $60.42 $55.20 1,318
2018-08-03 $60.19 $60.34 $60.19 $60.34 $55.13 725
2018-08-02 $59.68 $59.68 $59.68 $59.68 $54.53 348
2018-08-01 $59.86 $59.86 $59.86 $59.86 $54.69 123
2018-07-31 $59.73 $60.00 $59.60 $60.00 $54.82 1,112
2018-07-30 $59.59 $59.59 $59.59 $59.59 $54.44 184
2018-07-27 $59.59 $59.59 $59.59 $59.59 $54.44 150
2018-07-26 $59.88 $59.88 $59.88 $59.88 $54.71 590
2018-07-25 $59.36 $59.78 $59.19 $59.78 $54.62 939
2018-07-24 $59.63 $59.63 $59.63 $59.63 $54.48 28
2018-07-23 $59.63 $59.63 $59.63 $59.63 $54.48 122
2018-07-20 $59.73 $59.73 $59.63 $59.63 $54.48 2,087
2018-07-19 $59.42 $59.42 $59.42 $59.42 $54.29 337
2018-07-18 $59.57 $59.57 $59.57 $59.57 $54.43 58
2018-07-17 $59.57 $59.57 $59.57 $59.57 $54.43 186
2018-07-16 $59.73 $59.90 $59.73 $59.84 $54.67 903
2018-07-13 $59.68 $59.75 $59.67 $59.67 $54.52 952
2018-07-12 $59.38 $59.73 $59.38 $59.73 $54.57 312
2018-07-11 $59.17 $59.17 $59.17 $59.17 $54.06 158
2018-07-10 $59.57 $59.57 $59.57 $59.57 $54.42 210
2018-07-09 $59.03 $59.03 $59.03 $59.03 $53.93 92
2018-07-06 $59.03 $59.03 $59.03 $59.03 $53.93 660
2018-07-05 $58.55 $58.55 $58.55 $58.55 $53.49 14
2018-07-03 $58.91 $58.91 $58.55 $58.55 $53.49 6,882
2018-07-02 $58.34 $58.38 $58.04 $58.29 $53.26 1,058
2018-06-29 $57.99 $57.99 $57.99 $57.99 $52.98 20
2018-06-28 $57.72 $57.99 $57.72 $57.99 $52.98 1,635
2018-06-27 $57.99 $57.99 $57.99 $57.99 $52.98 432
2018-06-26 $58.06 $58.29 $58.04 $58.04 $53.03 2,145
2018-06-25 $58.71 $58.71 $58.71 $58.71 $53.64 404
2018-06-22 $58.52 $58.71 $58.52 $58.71 $53.64 5,106
2018-06-21 $58.37 $58.37 $58.37 $58.37 $53.32 329
2018-06-20 $58.60 $58.60 $58.60 $58.60 $53.54 180
2018-06-19 $58.39 $58.39 $58.39 $58.39 $53.35 242
2018-06-18 $59.04 $59.12 $58.98 $59.12 $54.01 1,171
2018-06-15 $59.52 $59.52 $59.52 $59.52 $54.38 297
2018-06-14 $59.52 $59.52 $59.52 $59.52 $54.38 539
2018-06-13 $59.35 $59.35 $59.35 $59.35 $54.22 185
2018-06-12 $59.43 $59.43 $59.35 $59.35 $54.22 225
2018-06-11 $59.62 $59.65 $59.52 $59.52 $54.38 2,226
2018-06-08 $59.28 $59.28 $59.26 $59.26 $54.14 461
2018-06-07 $59.49 $59.57 $59.15 $59.15 $54.04 1,039
2018-06-06 $59.47 $59.47 $59.47 $59.47 $54.33 328
2018-06-05 $59.04 $59.04 $59.04 $59.04 $53.94 10
2018-06-04 $59.04 $59.04 $59.04 $59.04 $53.94 123
2018-06-01 $59.16 $59.16 $59.04 $59.04 $53.94 440
2018-05-31 $59.52 $59.52 $59.47 $59.47 $53.87 468
2018-05-30 $59.60 $59.60 $59.60 $59.60 $53.99 553
2018-05-29 $58.92 $58.97 $58.79 $58.79 $53.26 698
2018-05-25 $59.73 $59.73 $59.73 $59.73 $54.11 181
2018-05-24 $59.85 $59.85 $59.85 $59.85 $54.22 231
2018-05-23 $59.76 $60.12 $59.76 $60.12 $54.46 637
2018-05-22 $60.66 $60.71 $60.66 $60.69 $54.98 705
2018-05-21 $60.35 $60.42 $60.29 $60.39 $54.71 1,424
2018-05-18 $60.18 $60.18 $60.18 $60.18 $54.51 226
2018-05-17 $60.18 $60.18 $60.18 $60.18 $54.51 266
2018-05-16 $60.15 $60.18 $60.15 $60.18 $54.51 642
2018-05-15 $59.79 $59.85 $59.79 $59.82 $54.19 932
2018-05-14 $60.21 $60.21 $60.21 $60.21 $54.54 276
2018-05-11 $59.79 $59.79 $59.70 $59.70 $54.08 1,731
2018-05-10 $59.64 $59.82 $59.64 $59.81 $54.18 797
2018-05-09 $59.15 $59.15 $59.10 $59.10 $53.54 266
2018-05-08 $58.47 $58.74 $58.47 $58.74 $53.21 438
2018-05-07 $59.08 $59.08 $59.08 $59.08 $53.52 427
2018-05-04 $58.09 $58.82 $58.09 $58.82 $53.29 894
2018-05-03 $58.50 $58.53 $58.41 $58.41 $52.91 1,537
2018-05-02 $58.65 $58.65 $58.65 $58.65 $53.13 270
2018-05-01 $58.62 $58.62 $58.62 $58.62 $53.11 299
2018-04-30 $59.02 $59.02 $58.89 $58.89 $53.35 1,173
2018-04-27 $58.85 $58.86 $58.85 $58.86 $53.32 6,494
2018-04-26 $58.36 $58.46 $58.34 $58.39 $52.90 1,471
2018-04-25 $57.69 $57.69 $57.69 $57.69 $52.26 325
2018-04-24 $58.19 $58.21 $58.12 $58.15 $52.68 1,039
2018-04-23 $58.27 $58.27 $58.27 $58.27 $52.79 214
2018-04-20 $58.34 $58.34 $58.22 $58.27 $52.79 731
2018-04-19 $58.76 $58.76 $58.42 $58.42 $52.92 478
2018-04-18 $59.08 $59.14 $59.05 $59.05 $53.49 4,703
2018-04-17 $58.35 $58.35 $58.35 $58.35 $52.86 130
2018-04-16 $58.35 $58.35 $58.35 $58.35 $52.86 377
2018-04-13 $58.35 $58.35 $58.35 $58.35 $52.86 69
2018-04-12 $58.35 $58.35 $58.35 $58.35 $52.86 252
2018-04-11 $58.50 $58.54 $58.50 $58.54 $53.03 328
2018-04-10 $58.51 $58.51 $58.41 $58.43 $52.93 716
2018-04-09 $58.00 $58.24 $58.00 $58.24 $52.76 654
2018-04-06 $57.77 $57.86 $57.76 $57.76 $52.33 1,364
2018-04-05 $58.07 $58.07 $58.07 $58.07 $52.61 931
2018-04-04 $56.36 $57.15 $56.36 $57.15 $51.78 1,816
2018-04-03 $57.08 $57.10 $57.08 $57.10 $51.73 735
2018-04-02 $56.69 $56.69 $56.69 $56.69 $51.36 86
2018-03-29 $56.69 $56.69 $56.69 $56.69 $51.36 257
2018-03-28 $56.69 $56.69 $56.69 $56.69 $51.36 178
2018-03-27 $57.08 $57.16 $56.69 $56.69 $51.36 2,082
2018-03-26 $56.71 $56.91 $56.52 $56.52 $51.20 2,229
2018-03-23 $56.90 $56.90 $56.68 $56.68 $51.35 623
2018-03-22 $57.63 $57.63 $57.63 $57.63 $52.21 467
2018-03-21 $57.47 $57.47 $57.47 $57.47 $52.06 4
2018-03-20 $57.45 $57.47 $57.42 $57.47 $52.06 549
2018-03-19 $57.47 $57.47 $57.24 $57.29 $51.90 851
2018-03-16 $57.95 $57.95 $57.95 $57.95 $52.50 1,464
2018-03-15 $58.23 $58.23 $58.23 $58.23 $52.75 49
2018-03-14 $58.23 $58.23 $58.23 $58.23 $52.75 136
2018-03-13 $58.52 $58.52 $58.14 $58.23 $52.75 3,119
2018-03-12 $58.38 $58.38 $58.38 $58.38 $52.89 297
2018-03-09 $58.45 $58.45 $58.45 $58.45 $52.95 267
2018-03-08 $57.61 $57.61 $57.61 $57.61 $52.19 158
2018-03-07 $57.72 $57.72 $57.27 $57.65 $52.23 1,335
2018-03-06 $57.55 $57.80 $57.55 $57.79 $52.35 1,213
2018-03-05 $56.73 $57.35 $56.73 $57.35 $51.95 793
2018-03-02 $57.30 $57.30 $57.30 $57.30 $51.91 419
2018-03-01 $58.69 $58.69 $58.69 $58.69 $53.16 48
2018-02-28 $58.66 $58.69 $58.66 $58.69 $53.16 503
2018-02-27 $59.17 $59.17 $59.09 $59.09 $53.53 407
2018-02-26 $59.30 $59.41 $59.30 $59.41 $53.82 1,082
2018-02-23 $58.80 $59.27 $58.80 $59.27 $53.69 1,085
2018-02-22 $59.00 $59.00 $59.00 $59.00 $53.45 320
2018-02-21 $58.71 $58.71 $58.71 $58.71 $53.19 616
2018-02-20 $58.61 $58.74 $58.50 $58.50 $53.00 8,725
2018-02-16 $59.02 $59.02 $59.02 $59.02 $53.47 446
2018-02-15 $58.83 $58.91 $58.81 $58.91 $53.37 7,325
2018-02-14 $58.14 $58.14 $58.14 $58.14 $52.67 195
2018-02-13 $57.75 $57.91 $57.72 $57.91 $52.46 3,576
2018-02-12 $57.80 $58.06 $57.80 $58.06 $52.60 963
2018-02-09 $57.43 $57.43 $56.60 $56.60 $51.28 829
2018-02-08 $58.27 $58.27 $57.55 $57.55 $52.14 1,603
2018-02-07 $58.75 $58.75 $58.54 $58.66 $53.14 1,067
2018-02-06 $57.09 $58.71 $56.91 $58.71 $53.19 3,998
2018-02-05 $59.44 $59.59 $58.49 $58.49 $52.99 3,635
2018-02-02 $61.69 $61.69 $61.69 $61.69 $55.89 47
2018-02-01 $61.66 $61.69 $61.66 $61.69 $55.89 1,177
2018-01-31 $61.90 $61.91 $61.86 $61.91 $56.08 2,246
2018-01-30 $62.01 $62.23 $61.83 $61.88 $56.06 1,073
2018-01-29 $62.37 $62.43 $62.23 $62.23 $56.37 2,267
2018-01-26 $62.51 $62.76 $62.51 $62.65 $56.76 6,908
2018-01-25 $62.73 $62.73 $62.73 $62.73 $56.83 116
2018-01-24 $62.73 $62.73 $62.73 $62.73 $56.83 301
2018-01-23 $62.42 $62.43 $62.32 $62.43 $56.55 537
2018-01-22 $62.13 $62.13 $62.13 $62.13 $56.28 344
2018-01-19 $62.26 $62.27 $62.13 $62.13 $56.28 573
2018-01-18 $62.06 $62.21 $62.06 $62.21 $56.36 287
2018-01-17 $62.17 $62.24 $61.57 $62.01 $56.18 5,183
2018-01-16 $62.25 $62.25 $62.04 $62.07 $56.23 1,577
2018-01-12 $61.59 $61.65 $61.59 $61.65 $55.85 1,301
2018-01-11 $61.38 $61.49 $61.38 $61.49 $55.70 2,833
2018-01-10 $61.82 $61.84 $61.30 $61.30 $55.53 445
2018-01-09 $62.14 $62.21 $62.07 $62.07 $56.23 1,047
2018-01-08 $62.26 $62.26 $62.26 $62.26 $56.40 451
2018-01-05 $62.44 $62.51 $62.42 $62.44 $56.56 46,345
2018-01-04 $61.71 $62.10 $61.70 $62.07 $56.23 260,408
2018-01-03 $61.53 $61.61 $61.53 $61.58 $55.79 1,047
2018-01-02 $61.48 $61.48 $61.48 $61.48 $55.69 228
2017-12-29 $61.07 $61.24 $60.97 $61.16 $55.41 2,052
2017-12-28 $60.81 $60.98 $60.76 $60.97 $55.23 3,738
2017-12-27 $60.71 $60.73 $60.65 $60.67 $54.96 1,140
2017-12-26 $60.26 $60.26 $60.26 $60.26 $54.59 1,534
2017-12-22 $60.06 $60.13 $60.06 $60.13 $54.47 369
2017-12-21 $60.35 $60.35 $60.35 $60.35 $54.67 720
2017-12-20 $59.76 $59.93 $59.73 $59.93 $54.29 538
2017-12-19 $59.67 $59.86 $59.67 $59.69 $54.07 940
2017-12-18 $60.00 $60.04 $59.78 $59.82 $54.19 5,484
2017-12-15 $59.81 $59.81 $59.52 $59.52 $53.92 1,412
2017-12-14 $60.47 $60.65 $60.46 $60.65 $54.30 1,017
2017-12-13 $60.72 $60.78 $60.57 $60.78 $54.42 3,671
2017-12-12 $60.50 $60.51 $60.48 $60.51 $54.18 7,310
2017-12-11 $60.56 $60.56 $60.45 $60.45 $54.12 2,523
2017-12-08 $60.47 $60.49 $60.40 $60.49 $54.16 1,495
2017-12-07 $60.10 $60.10 $60.10 $60.10 $53.80 394
2017-12-06 $60.57 $60.57 $60.57 $60.57 $54.23 243
2017-12-05 $60.76 $60.76 $60.57 $60.57 $54.23 3,416
2017-12-04 $61.10 $61.10 $60.76 $60.79 $54.43 679
2017-12-01 $60.89 $60.89 $60.89 $60.89 $54.51 343
2017-11-30 $60.04 $60.04 $60.04 $60.04 $53.76 472
2017-11-29 $60.16 $60.16 $60.16 $60.16 $53.86 61
2017-11-28 $60.33 $60.33 $60.11 $60.16 $53.86 5,595
2017-11-27 $60.60 $60.60 $60.60 $60.60 $54.26 48
2017-11-24 $60.60 $60.60 $60.60 $60.60 $54.26 0
2017-11-22 $60.60 $60.60 $60.60 $60.60 $54.26 265
2017-11-21 $60.42 $60.42 $60.41 $60.41 $54.08 517
2017-11-20 $60.06 $60.06 $60.06 $60.06 $53.77 567
2017-11-17 $60.12 $60.12 $60.12 $60.12 $53.83 428
2017-11-16 $60.06 $60.06 $60.06 $60.06 $53.77 254
2017-11-15 $60.02 $60.02 $60.02 $60.02 $53.74 43
2017-11-14 $60.13 $60.13 $59.85 $60.02 $53.74 960
2017-11-13 $60.19 $60.19 $60.15 $60.15 $53.85 1,187
2017-11-10 $60.30 $60.41 $60.30 $60.41 $54.09 1,150
2017-11-09 $60.49 $60.49 $60.49 $60.49 $54.16 1,126
2017-11-08 $60.44 $60.44 $60.16 $60.35 $54.03 895
2017-11-07 $60.10 $60.10 $60.10 $60.10 $53.81 133
2017-11-06 $60.14 $60.14 $60.14 $60.14 $53.84 128
2017-11-03 $60.14 $60.16 $60.14 $60.14 $53.84 1,493
2017-11-02 $59.89 $59.90 $59.89 $59.90 $53.63 921
2017-11-01 $59.76 $59.76 $59.76 $59.76 $53.50 197
2017-10-31 $59.77 $59.77 $59.76 $59.76 $53.50 709
2017-10-30 $59.86 $59.93 $59.83 $59.86 $53.59 1,699
2017-10-27 $59.47 $59.64 $59.33 $59.58 $53.34 1,092
2017-10-26 $59.74 $59.76 $59.74 $59.76 $53.50 383
2017-10-25 $60.27 $60.27 $59.51 $59.63 $53.39 2,977
2017-10-24 $60.32 $60.35 $60.31 $60.31 $54.00 1,885
2017-10-23 $60.35 $60.35 $60.21 $60.21 $53.91 1,166
2017-10-20 $60.47 $60.47 $60.29 $60.29 $53.98 1,406
2017-10-19 $60.65 $60.68 $60.63 $60.63 $54.28 3,091
2017-10-18 $60.64 $60.73 $60.63 $60.63 $54.28 2,179
2017-10-17 $60.26 $60.42 $60.26 $60.36 $54.04 3,122
2017-10-16 $60.36 $60.36 $60.36 $60.36 $54.04 264
2017-10-13 $60.51 $60.65 $60.51 $60.65 $54.30 351
2017-10-12 $60.35 $60.45 $60.35 $60.45 $54.12 596
2017-10-11 $60.35 $60.38 $60.35 $60.38 $54.06 1,158
2017-10-10 $60.17 $60.26 $60.17 $60.21 $53.91 1,546
2017-10-09 $59.93 $59.93 $59.77 $59.77 $53.51 427
2017-10-06 $59.68 $59.85 $59.68 $59.85 $53.59 1,354
2017-10-05 $59.96 $60.04 $59.84 $59.88 $53.61 981
2017-10-04 $60.11 $60.15 $60.08 $60.15 $53.85 20,263
2017-10-03 $59.82 $59.82 $59.82 $59.82 $53.55 63
2017-10-02 $59.96 $59.96 $59.78 $59.82 $53.55 764
2017-09-29 $59.85 $59.91 $59.74 $59.91 $53.64 1,534
2017-09-28 $59.69 $59.82 $59.69 $59.82 $53.56 594
2017-09-27 $59.72 $59.80 $59.57 $59.64 $53.40 1,409
2017-09-26 $59.34 $59.55 $59.34 $59.52 $53.29 1,148
2017-09-25 $59.62 $59.70 $59.55 $59.60 $53.36 12,856
2017-09-22 $59.44 $59.44 $59.44 $59.44 $53.22 168
2017-09-21 $59.20 $59.60 $59.19 $59.59 $53.35 1,549
2017-09-20 $59.50 $59.62 $59.41 $59.41 $53.19 2,746
2017-09-19 $59.14 $59.31 $59.14 $59.29 $53.08 2,450
2017-09-18 $59.19 $59.19 $58.83 $58.83 $52.67 1,080
2017-09-15 $59.11 $59.12 $59.03 $59.12 $52.93 2,144
2017-09-14 $58.84 $59.03 $58.84 $58.99 $52.82 6,552
2017-09-13 $58.95 $58.99 $58.82 $58.83 $52.67 24,344
2017-09-12 $58.99 $59.05 $58.99 $59.02 $52.84 1,087
2017-09-11 $58.90 $59.02 $58.90 $59.02 $52.84 1,190
2017-09-08 $58.72 $58.72 $58.52 $58.52 $52.39 1,505
2017-09-07 $58.74 $58.77 $58.74 $58.75 $52.60 807
2017-09-06 $58.10 $58.10 $58.10 $58.10 $52.02 260
2017-09-05 $58.28 $58.28 $58.28 $58.28 $52.18 168
2017-09-01 $58.16 $58.34 $58.16 $58.28 $52.18 1,006
2017-08-31 $57.68 $57.93 $57.68 $57.93 $51.86 2,773
2017-08-30 $57.08 $57.24 $57.08 $57.10 $51.12 1,591
2017-08-29 $57.29 $57.29 $57.29 $57.29 $51.29 405
2017-08-28 $57.44 $57.45 $57.29 $57.29 $51.29 5,161
2017-08-25 $57.56 $57.70 $57.56 $57.58 $51.55 1,439
2017-08-24 $57.47 $57.48 $57.43 $57.43 $51.42 1,760
2017-08-23 $56.71 $57.32 $56.71 $57.29 $51.29 3,348
2017-08-22 $57.10 $57.13 $57.03 $57.10 $51.12 6,201
2017-08-21 $56.80 $56.99 $56.80 $56.99 $51.02 1,150
2017-08-18 $56.79 $57.00 $56.79 $57.00 $51.03 695
2017-08-17 $57.00 $57.00 $56.88 $56.88 $50.93 493
2017-08-16 $56.99 $57.07 $56.99 $57.07 $51.10 744
2017-08-15 $56.57 $56.60 $56.53 $56.60 $50.67 3,283
2017-08-14 $56.72 $56.89 $56.72 $56.89 $50.93 695
2017-08-11 $56.42 $56.42 $56.42 $56.42 $50.51 566
2017-08-10 $56.95 $56.95 $56.41 $56.41 $50.50 477
2017-08-09 $57.08 $57.08 $57.08 $57.08 $51.11 425
2017-08-08 $57.46 $57.46 $57.45 $57.45 $51.43 451
2017-08-07 $57.44 $57.47 $57.44 $57.47 $51.45 700
2017-08-04 $57.70 $57.70 $57.33 $57.50 $51.48 1,439
2017-08-03 $57.58 $57.62 $57.58 $57.61 $51.58 1,270
2017-08-02 $57.79 $57.79 $57.79 $57.79 $51.74 112
2017-08-01 $57.79 $57.79 $57.79 $57.79 $51.74 292
2017-07-31 $57.91 $57.91 $57.91 $57.91 $51.84 6
2017-07-28 $57.91 $57.91 $57.91 $57.91 $51.84 208
2017-07-27 $57.98 $57.98 $57.75 $57.75 $51.70 581
2017-07-26 $58.00 $58.00 $58.00 $58.00 $51.93 187
2017-07-25 $58.05 $58.11 $58.05 $58.11 $52.03 971
2017-07-24 $57.87 $57.89 $57.87 $57.89 $51.83 678
2017-07-21 $57.67 $57.80 $57.67 $57.80 $51.75 783
2017-07-20 $57.89 $57.89 $57.89 $57.89 $51.83 225
2017-07-19 $57.33 $57.33 $57.33 $57.33 $51.33 414
2017-07-18 $57.32 $57.33 $57.32 $57.33 $51.33 274
2017-07-17 $57.40 $57.41 $57.15 $57.15 $51.17 2,004
2017-07-14 $57.17 $57.50 $57.17 $57.50 $51.48 2,527
2017-07-13 $56.90 $57.05 $56.90 $57.00 $51.03 883
2017-07-12 $56.64 $57.06 $56.64 $57.06 $51.08 1,314
2017-07-11 $55.98 $55.98 $55.98 $55.98 $50.12 712
2017-07-10 $56.28 $56.28 $56.24 $56.24 $50.35 616
2017-07-07 $55.89 $55.89 $55.89 $55.89 $50.04 235
2017-07-06 $55.73 $55.73 $55.73 $55.73 $49.90 228
2017-07-05 $55.70 $55.70 $55.70 $55.70 $49.87 391
2017-07-03 $56.28 $56.37 $56.28 $56.35 $50.45 3,353
2017-06-30 $55.88 $55.88 $55.88 $55.88 $50.03 382
2017-06-29 $55.93 $55.93 $55.56 $55.85 $50.00 1,749
2017-06-28 $55.96 $56.19 $55.96 $56.19 $50.31 583
2017-06-27 $55.25 $55.34 $55.17 $55.17 $49.40 2,261
2017-06-26 $55.29 $55.34 $55.29 $55.34 $49.55 489
2017-06-23 $54.98 $54.98 $54.98 $54.98 $49.22 314
2017-06-22 $54.54 $54.96 $54.54 $54.89 $49.14 462
2017-06-21 $54.22 $54.22 $54.22 $54.22 $48.54 420
2017-06-20 $54.56 $54.56 $54.56 $54.56 $48.85 297
2017-06-19 $55.02 $55.17 $55.02 $55.15 $49.38 2,486
2017-06-16 $54.37 $54.48 $54.36 $54.48 $48.78 1,293
2017-06-15 $54.60 $54.60 $54.60 $54.60 $48.46 165
2017-06-14 $55.50 $55.50 $55.50 $55.50 $49.26 535
2017-06-13 $55.58 $55.58 $55.46 $55.54 $49.29 865
2017-06-12 $54.99 $55.04 $54.71 $55.04 $48.85 1,684
2017-06-09 $54.97 $54.98 $54.97 $54.98 $48.80 874
2017-06-08 $54.39 $54.40 $54.39 $54.40 $48.28 513
2017-06-07 $54.69 $54.69 $54.40 $54.40 $48.28 584
2017-06-06 $54.59 $54.59 $54.59 $54.59 $48.45 381
2017-06-05 $54.66 $54.66 $54.66 $54.66 $48.52 303
2017-06-02 $54.69 $54.77 $54.66 $54.66 $48.52 1,829
2017-06-01 $54.61 $54.61 $54.55 $54.55 $48.41 1,179
2017-05-31 $54.35 $54.35 $54.35 $54.35 $48.24 0
2017-05-30 $54.35 $54.35 $54.35 $54.35 $48.24 378
2017-05-26 $54.35 $54.35 $54.35 $54.35 $48.24 25
2017-05-25 $54.06 $54.35 $54.06 $54.35 $48.24 1,345
2017-05-24 $54.05 $54.05 $54.05 $54.05 $47.97 313
2017-05-23 $54.57 $54.57 $54.41 $54.42 $48.30 988
2017-05-22 $54.13 $54.36 $54.13 $54.26 $48.15 5,386
2017-05-19 $53.24 $53.24 $53.24 $53.24 $47.25 71
2017-05-18 $53.00 $53.24 $53.00 $53.24 $47.25 731
2017-05-17 $53.60 $53.77 $53.07 $53.07 $47.10 846
2017-05-16 $54.37 $54.40 $54.16 $54.16 $48.07 3,472
2017-05-15 $54.06 $54.28 $54.06 $54.15 $48.06 4,157
2017-05-12 $53.67 $53.67 $53.62 $53.62 $47.59 418
2017-05-11 $53.87 $53.96 $53.84 $53.92 $47.86 10,686
2017-05-10 $54.21 $54.26 $54.21 $54.22 $48.12 910
2017-05-09 $54.23 $54.23 $54.23 $54.23 $48.13 189
2017-05-08 $54.23 $54.23 $54.23 $54.23 $48.13 231
2017-05-05 $53.75 $54.15 $53.75 $54.15 $48.06 1,791
2017-05-04 $53.56 $53.58 $53.48 $53.48 $47.47 573
2017-05-03 $53.99 $54.00 $53.87 $53.87 $47.81 942
2017-05-02 $54.19 $54.19 $54.14 $54.14 $48.05 633
2017-05-01 $54.24 $54.24 $54.24 $54.24 $48.14 192
2017-04-28 $54.05 $54.18 $54.05 $54.17 $48.08 617
2017-04-27 $54.00 $54.06 $53.85 $54.06 $47.98 2,003
2017-04-26 $54.91 $54.91 $54.32 $54.32 $48.21 6,174
2017-04-25 $54.72 $54.72 $54.71 $54.71 $48.56 1,542
2017-04-24 $54.72 $54.72 $54.72 $54.72 $48.57 342
2017-04-21 $54.21 $54.21 $54.19 $54.19 $48.10 438
2017-04-20 $54.24 $54.24 $54.24 $54.24 $48.14 1,097
2017-04-19 $54.64 $54.64 $54.00 $54.00 $47.93 2,369
2017-04-18 $54.72 $54.72 $54.72 $54.72 $48.57 190
2017-04-17 $54.84 $55.25 $54.84 $55.25 $49.04 3,504
2017-04-13 $55.07 $55.07 $55.07 $55.07 $48.88 3
2017-04-12 $55.07 $55.07 $55.07 $55.07 $48.88 96
2017-04-11 $55.07 $55.07 $55.07 $55.07 $48.88 4
2017-04-10 $54.82 $55.07 $54.82 $55.07 $48.88 745
2017-04-07 $54.63 $54.66 $54.62 $54.62 $48.48 489
2017-04-06 $54.52 $54.74 $54.52 $54.64 $48.49 1,728
2017-04-05 $54.55 $54.55 $54.51 $54.51 $48.38 1,023
2017-04-04 $54.36 $54.56 $54.36 $54.56 $48.42 304
2017-04-03 $54.70 $54.73 $54.12 $54.12 $48.03 1,083
2017-03-31 $54.93 $55.03 $54.86 $55.02 $48.83 83,754
2017-03-30 $55.00 $55.24 $54.88 $54.91 $48.73 1,375
2017-03-29 $54.73 $54.73 $54.72 $54.72 $48.56 698
2017-03-28 $54.68 $54.78 $54.63 $54.78 $48.62 683
2017-03-27 $53.97 $53.97 $53.97 $53.97 $47.90 287
2017-03-24 $54.27 $54.38 $54.27 $54.33 $48.22 1,152
2017-03-23 $54.07 $54.47 $54.03 $54.45 $48.32 990
2017-03-22 $53.67 $53.85 $53.51 $53.85 $47.79 2,540
2017-03-21 $54.66 $54.82 $54.15 $54.15 $48.06 1,167
2017-03-20 $54.50 $54.54 $54.26 $54.26 $48.16 1,721
2017-03-17 $55.00 $55.00 $54.53 $54.61 $48.47 2,760
2017-03-16 $54.72 $55.01 $54.72 $54.77 $48.61 1,360
2017-03-15 $54.04 $54.12 $53.96 $54.12 $48.03 1,835
2017-03-14 $53.94 $53.94 $53.74 $53.80 $47.75 12,942
2017-03-13 $54.34 $54.37 $54.34 $54.36 $48.25 2,864
2017-03-10 $54.33 $54.33 $54.06 $54.18 $48.08 976
2017-03-09 $54.00 $54.00 $53.95 $53.95 $47.88 662
2017-03-08 $54.39 $54.40 $54.07 $54.07 $47.99 975
2017-03-07 $54.43 $54.53 $54.33 $54.47 $48.34 1,461
2017-03-06 $54.41 $54.47 $54.21 $54.47 $48.35 8,068
2017-03-03 $54.28 $54.50 $54.22 $54.50 $48.37 2,503
2017-03-02 $54.41 $54.41 $54.40 $54.41 $48.29 753
2017-03-01 $54.54 $54.66 $54.49 $54.66 $48.51 1,228
2017-02-28 $54.95 $54.95 $54.28 $54.28 $48.18 220,167
2017-02-27 $55.53 $55.53 $55.06 $55.06 $48.87 2,112
2017-02-24 $55.53 $55.53 $55.53 $55.53 $49.28 406
2017-02-23 $56.32 $56.32 $56.10 $56.10 $49.79 709
2017-02-22 $56.04 $56.13 $55.98 $55.98 $49.68 450
2017-02-21 $56.29 $56.30 $56.14 $56.16 $49.84 1,162
2017-02-17 $56.22 $56.22 $56.16 $56.20 $49.88 1,059
2017-02-16 $56.35 $56.40 $56.35 $56.36 $50.02 772
2017-02-15 $56.00 $56.00 $56.00 $56.00 $49.70 149
2017-02-14 $56.09 $56.10 $56.00 $56.00 $49.70 1,864
2017-02-13 $55.85 $56.02 $55.85 $55.93 $49.64 2,465
2017-02-10 $55.57 $55.77 $55.57 $55.70 $49.44 1,034
2017-02-09 $55.18 $55.18 $55.18 $55.18 $48.97 186
2017-02-08 $54.76 $54.76 $54.76 $54.76 $48.60 359
2017-02-07 $54.54 $54.60 $54.45 $54.58 $48.44 568
2017-02-06 $54.86 $54.86 $54.69 $54.69 $48.54 816
2017-02-03 $55.28 $55.28 $55.10 $55.12 $48.92 1,411
2017-02-02 $55.28 $55.28 $54.95 $54.95 $48.77 1,282
2017-02-01 $55.03 $55.03 $54.67 $54.92 $48.74 2,880
2017-01-31 $55.23 $55.23 $54.78 $55.02 $48.83 1,040
2017-01-30 $55.12 $55.12 $54.73 $54.77 $48.61 552
2017-01-27 $55.48 $55.48 $55.40 $55.40 $49.17 1,246
2017-01-26 $55.54 $55.63 $55.49 $55.58 $49.33 2,252
2017-01-25 $55.57 $55.75 $55.57 $55.74 $49.47 4,979
2017-01-24 $54.69 $55.27 $54.69 $55.23 $49.02 33,543
2017-01-23 $54.25 $54.42 $54.09 $54.33 $48.22 2,448
2017-01-20 $54.18 $54.39 $54.16 $54.36 $48.25 2,217
2017-01-19 $54.17 $54.17 $53.91 $53.96 $47.89 3,070
2017-01-18 $54.90 $54.90 $54.12 $54.13 $48.04 1,609
2017-01-17 $55.22 $55.40 $55.18 $55.18 $48.97 2,317
2017-01-13 $55.02 $55.06 $55.02 $55.06 $48.87 500
2017-01-12 $55.10 $55.10 $54.79 $54.82 $48.65 1,337
2017-01-11 $54.42 $54.88 $54.41 $54.82 $48.65 4,818
2017-01-10 $54.35 $54.58 $54.35 $54.41 $48.29 7,807
2017-01-09 $54.23 $54.53 $54.21 $54.53 $48.40 486
2017-01-06 $54.96 $54.96 $54.59 $54.63 $48.49 1,568
2017-01-05 $54.94 $54.94 $54.81 $54.85 $48.68 4,516
2017-01-04 $54.57 $54.57 $54.45 $54.53 $48.40 3,062
2017-01-03 $53.68 $53.72 $53.48 $53.51 $47.49 1,690
2016-12-30 $53.64 $53.70 $53.42 $53.46 $47.45 2,365
2016-12-29 $53.28 $53.43 $53.28 $53.39 $47.39 4,665
2016-12-28 $53.24 $53.24 $53.14 $53.14 $47.16 1,675
2016-12-27 $53.31 $53.31 $53.29 $53.29 $47.30 1,752
2016-12-23 $53.36 $53.42 $53.30 $53.31 $47.31 6,703
2016-12-22 $53.45 $53.45 $53.43 $53.43 $47.42 1,603
2016-12-21 $53.81 $53.81 $53.65 $53.69 $47.65 2,295
2016-12-20 $53.75 $53.77 $53.75 $53.77 $47.72 1,619
2016-12-19 $53.54 $53.54 $53.37 $53.37 $47.37 2,302
2016-12-16 $53.54 $53.63 $53.54 $53.63 $47.60 1,136
2016-12-15 $53.82 $54.28 $53.82 $54.22 $47.57 13,813
2016-12-14 $55.15 $55.31 $54.36 $54.36 $47.69 2,723
2016-12-13 $55.37 $55.44 $55.35 $55.35 $48.56 684
2016-12-12 $55.46 $55.46 $55.16 $55.16 $48.39 600
2016-12-09 $54.94 $55.06 $54.91 $55.01 $48.26 2,545
2016-12-08 $54.31 $54.57 $54.31 $54.57 $47.88 730
2016-12-07 $53.88 $54.08 $53.74 $54.06 $47.43 8,268
2016-12-06 $53.62 $53.68 $53.62 $53.68 $47.10 994
2016-12-05 $53.73 $53.73 $53.73 $53.73 $47.14 474
2016-12-02 $53.45 $53.53 $53.45 $53.53 $46.96 2,098
2016-12-01 $53.56 $53.56 $53.56 $53.56 $46.98 310
2016-11-30 $52.94 $53.17 $52.94 $53.16 $46.64 1,269
2016-11-29 $52.94 $53.05 $52.94 $53.00 $46.50 945
2016-11-28 $53.10 $53.10 $52.90 $52.90 $46.41 2,417
2016-11-25 $52.82 $52.82 $52.82 $52.82 $46.34 2
2016-11-23 $52.84 $52.84 $52.82 $52.82 $46.34 365
2016-11-22 $53.11 $53.11 $52.97 $52.99 $46.49 616
2016-11-21 $52.65 $52.95 $52.65 $52.95 $46.45 708
2016-11-18 $51.93 $52.06 $51.87 $52.03 $45.65 3,190
2016-11-17 $52.13 $52.13 $51.99 $52.00 $45.62 516
2016-11-16 $51.71 $51.71 $51.71 $51.71 $45.37 242
2016-11-15 $51.25 $51.71 $51.25 $51.71 $45.37 399
2016-11-14 $50.96 $51.16 $50.75 $51.05 $44.79 3,792
2016-11-11 $51.11 $51.17 $50.94 $51.17 $44.89 1,622
2016-11-10 $51.90 $52.05 $51.69 $51.98 $45.60 2,066
2016-11-09 $51.73 $51.73 $51.73 $51.73 $45.38 330
2016-11-08 $52.28 $52.28 $52.22 $52.25 $45.84 1,008
2016-11-07 $51.87 $51.87 $51.64 $51.64 $45.30 1,131
2016-11-04 $51.17 $51.17 $51.17 $51.17 $44.89 598
2016-11-03 $51.45 $51.45 $51.44 $51.44 $45.13 527
2016-11-02 $52.12 $52.12 $52.12 $52.12 $45.73 101
2016-11-01 $52.12 $52.12 $52.12 $52.12 $45.73 35
2016-10-31 $52.15 $52.15 $51.96 $52.12 $45.73 773
2016-10-28 $52.29 $52.29 $52.04 $52.04 $45.66 1,354
2016-10-27 $52.29 $52.29 $52.29 $52.29 $45.87 132
2016-10-26 $52.05 $52.05 $52.05 $52.05 $45.66 496
2016-10-25 $52.29 $52.29 $52.29 $52.29 $45.88 153
2016-10-24 $52.43 $52.43 $52.18 $52.29 $45.88 847
2016-10-21 $52.98 $52.98 $52.98 $52.98 $46.48 0
2016-10-20 $52.98 $52.98 $52.98 $52.98 $46.48 98
2016-10-19 $53.03 $53.03 $52.98 $52.98 $46.48 585
2016-10-18 $52.89 $52.89 $52.89 $52.89 $46.40 457
2016-10-17 $52.40 $52.42 $52.39 $52.42 $45.99 871
2016-10-14 $52.46 $52.46 $52.46 $52.46 $46.02 303
2016-10-13 $51.75 $52.32 $51.75 $52.32 $45.90 803
2016-10-12 $51.76 $51.76 $51.73 $51.73 $45.38 2,002
2016-10-11 $52.07 $52.09 $51.78 $51.88 $45.51 1,715
2016-10-10 $52.15 $52.50 $52.15 $52.45 $46.02 3,701
2016-10-07 $52.12 $52.12 $52.12 $52.12 $45.73 20
2016-10-06 $52.12 $52.12 $52.12 $52.12 $45.73 14
2016-10-05 $52.12 $52.12 $52.12 $52.12 $45.73 0
2016-10-04 $52.11 $52.13 $52.11 $52.12 $45.73 1,327
2016-10-03 $52.53 $52.71 $52.53 $52.71 $46.25 1,018
2016-09-30 $53.03 $53.03 $52.93 $52.93 $46.44 2,341
2016-09-29 $52.83 $52.83 $52.83 $52.83 $46.35 50
2016-09-28 $52.80 $52.83 $52.79 $52.83 $46.35 1,419
2016-09-27 $51.91 $52.10 $51.91 $52.10 $45.71 781
2016-09-26 $52.25 $52.25 $51.94 $51.94 $45.57 339
2016-09-23 $52.76 $52.76 $52.73 $52.73 $46.26 295
2016-09-22 $52.38 $52.38 $52.38 $52.38 $45.96 291
2016-09-21 $52.38 $52.38 $52.38 $52.38 $45.96 390
2016-09-20 $51.71 $51.71 $51.71 $51.71 $45.37 416
2016-09-19 $51.87 $51.87 $51.62 $51.63 $45.30 1,341
2016-09-16 $51.35 $51.43 $51.22 $51.43 $45.12 1,492
2016-09-15 $51.75 $51.75 $51.75 $51.75 $45.40 1,762
2016-09-14 $50.79 $50.79 $50.79 $50.79 $44.56 202
2016-09-13 $51.50 $51.50 $51.28 $51.28 $44.99 997
2016-09-12 $52.40 $52.51 $52.40 $52.51 $46.07 998
2016-09-09 $52.71 $52.74 $52.71 $52.74 $46.27 2,069
2016-09-08 $53.50 $53.54 $53.50 $53.52 $46.95 403
2016-09-07 $53.68 $53.68 $53.68 $53.68 $47.09 1,997
2016-09-06 $53.83 $54.03 $53.83 $54.00 $47.38 1,435
2016-09-02 $53.55 $53.55 $53.55 $53.55 $46.98 250
2016-09-01 $52.63 $52.66 $52.63 $52.66 $46.20 780
2016-08-31 $52.53 $52.53 $52.53 $52.53 $46.08 280
2016-08-30 $52.79 $52.79 $52.79 $52.79 $46.31 4
2016-08-29 $52.54 $52.84 $52.54 $52.79 $46.31 1,042
2016-08-26 $53.01 $53.01 $53.00 $53.00 $46.50 663
2016-08-25 $52.95 $52.97 $52.95 $52.97 $46.47 812
2016-08-24 $53.30 $53.30 $53.30 $53.30 $46.76 80
2016-08-23 $53.24 $53.39 $53.24 $53.30 $46.76 1,225
2016-08-22 $52.66 $52.66 $52.66 $52.66 $46.20 502
2016-08-19 $52.75 $52.91 $52.75 $52.91 $46.42 1,253
2016-08-18 $53.19 $53.23 $53.19 $53.23 $46.70 1,346
2016-08-17 $52.72 $53.01 $52.72 $53.01 $46.51 420
2016-08-16 $52.98 $53.13 $52.98 $53.13 $46.61 1,053
2016-08-15 $52.98 $53.01 $52.91 $53.01 $46.51 1,313
2016-08-12 $52.81 $52.87 $52.64 $52.64 $46.18 4,202
2016-08-11 $52.69 $52.76 $52.69 $52.76 $46.29 496
2016-08-10 $52.60 $52.66 $52.32 $52.36 $45.94 7,446
2016-08-09 $52.39 $52.40 $52.39 $52.40 $45.97 909
2016-08-08 $52.06 $52.09 $51.96 $52.00 $45.62 3,057
2016-08-05 $51.62 $51.69 $51.62 $51.69 $45.35 1,381
2016-08-04 $51.83 $51.83 $51.83 $51.83 $45.47 170
2016-08-03 $51.58 $51.59 $51.58 $51.59 $45.26 1,200
2016-08-02 $51.89 $51.89 $51.43 $51.45 $45.14 1,051
2016-08-01 $51.72 $51.72 $51.33 $51.38 $45.08 15,724
2016-07-29 $51.99 $52.00 $51.99 $52.00 $45.62 834
2016-07-28 $51.50 $51.50 $51.41 $51.41 $45.10 4,401
2016-07-27 $51.79 $51.79 $51.29 $51.29 $45.00 1,316
2016-07-26 $51.48 $51.65 $51.48 $51.65 $45.31 889
2016-07-25 $51.41 $51.44 $51.24 $51.35 $45.05 2,318
2016-07-22 $51.95 $51.95 $51.95 $51.95 $45.57 50
2016-07-21 $51.95 $51.95 $51.95 $51.95 $45.57 1,578
2016-07-20 $52.07 $52.07 $52.01 $52.01 $45.63 793
2016-07-19 $51.71 $51.71 $51.67 $51.69 $45.35 24,222
2016-07-18 $51.73 $52.01 $51.73 $52.01 $45.63 489
2016-07-15 $52.08 $52.12 $52.08 $52.12 $45.73 427
2016-07-14 $52.15 $52.27 $52.15 $52.27 $45.86 1,947
2016-07-13 $51.42 $51.42 $51.42 $51.42 $45.11 185
2016-07-12 $51.31 $51.42 $51.31 $51.42 $45.11 315
2016-07-11 $50.83 $50.83 $50.81 $50.81 $44.58 201
2016-07-08 $50.74 $50.74 $50.60 $50.60 $44.39 476
2016-07-07 $51.00 $51.00 $51.00 $51.00 $44.74 393
2016-07-06 $50.44 $50.45 $50.44 $50.45 $44.26 898
2016-07-05 $50.81 $50.81 $50.80 $50.80 $44.57 426
2016-07-01 $50.55 $50.55 $50.55 $50.55 $44.35 11
2016-06-30 $50.30 $50.57 $50.30 $50.55 $44.35 4,541
2016-06-29 $50.05 $50.22 $50.05 $50.22 $44.06 2,960
2016-06-28 $49.25 $49.55 $49.24 $49.55 $43.47 1,355
2016-06-27 $49.36 $49.36 $48.72 $48.78 $42.79 2,997
2016-06-24 $49.85 $50.38 $49.79 $49.85 $43.73 3,781
2016-06-23 $51.77 $51.88 $51.77 $51.88 $45.52 1,205
2016-06-22 $51.26 $51.26 $51.26 $51.26 $44.97 176
2016-06-21 $51.17 $51.17 $51.17 $51.17 $44.89 276
2016-06-20 $51.17 $51.17 $51.17 $51.17 $44.89 519
2016-06-17 $50.50 $50.65 $50.50 $50.58 $44.37 15,965
2016-06-16 $50.66 $50.66 $50.66 $50.66 $44.02 204
2016-06-15 $51.01 $51.15 $50.98 $51.15 $44.45 598
2016-06-14 $51.49 $51.49 $51.01 $51.12 $44.42 2,984
2016-06-13 $51.50 $51.50 $51.50 $51.50 $44.75 258
2016-06-10 $52.16 $52.16 $51.82 $51.82 $45.03 665
2016-06-09 $52.73 $52.87 $52.51 $52.81 $45.89 5,061
2016-06-08 $53.30 $53.30 $53.29 $53.29 $46.31 387
2016-06-07 $53.02 $53.13 $53.02 $53.13 $46.17 682
2016-06-06 $52.69 $52.77 $52.48 $52.71 $45.81 7,706
2016-06-03 $51.25 $51.25 $51.25 $51.25 $44.54 1
2016-06-02 $51.05 $51.25 $51.05 $51.25 $44.54 868
2016-06-01 $51.15 $51.21 $51.15 $51.21 $44.50 767
2016-05-31 $51.30 $51.30 $50.99 $50.99 $44.31 409
2016-05-27 $51.40 $51.41 $51.40 $51.41 $44.67 586
2016-05-26 $51.49 $51.56 $51.37 $51.56 $44.80 1,212
2016-05-25 $50.92 $50.92 $50.92 $50.92 $44.25 479
2016-05-24 $50.37 $50.72 $50.37 $50.44 $43.83 686
2016-05-23 $50.40 $50.40 $50.40 $50.40 $43.80 667
2016-05-20 $50.35 $50.48 $50.35 $50.38 $43.78 6,043
2016-05-19 $49.72 $49.81 $49.64 $49.81 $43.29 891
2016-05-18 $50.62 $50.63 $50.62 $50.63 $44.00 1,478
2016-05-17 $50.89 $51.00 $50.89 $51.00 $44.31 1,135
2016-05-16 $51.07 $51.13 $51.07 $51.12 $44.42 971
2016-05-13 $50.64 $50.64 $50.64 $50.64 $44.01 292
2016-05-12 $51.04 $51.04 $51.04 $51.04 $44.35 100
2016-05-11 $50.67 $50.90 $50.67 $50.88 $44.21 3,952
2016-05-10 $50.30 $50.48 $50.30 $50.48 $43.87 226
2016-05-09 $49.74 $49.74 $49.71 $49.71 $43.20 433
2016-05-06 $50.32 $50.44 $50.28 $50.43 $43.82 3,475
2016-05-05 $50.85 $50.95 $50.36 $50.44 $43.83 3,764
2016-05-04 $50.96 $51.09 $50.51 $50.51 $43.90 4,707
2016-05-03 $51.49 $51.57 $51.37 $51.42 $44.68 6,808
2016-05-02 $52.65 $52.77 $52.61 $52.77 $45.86 2,356
2016-04-29 $53.08 $53.08 $52.74 $52.74 $45.83 4,483
2016-04-28 $52.82 $52.82 $52.82 $52.82 $45.90 405
2016-04-27 $52.47 $52.48 $52.47 $52.48 $45.60 1,282
2016-04-26 $52.18 $52.50 $52.14 $52.36 $45.50 4,837
2016-04-25 $52.16 $52.16 $51.94 $51.94 $45.14 1,384
2016-04-22 $52.41 $52.41 $52.41 $52.41 $45.54 17
2016-04-21 $52.32 $52.41 $52.32 $52.41 $45.54 1,428
2016-04-20 $52.23 $52.63 $52.22 $52.63 $45.73 2,347
2016-04-19 $51.93 $51.96 $51.93 $51.94 $45.14 714
2016-04-18 $50.38 $50.38 $50.38 $50.38 $43.78 450
2016-04-15 $50.78 $50.78 $50.78 $50.78 $44.13 164
2016-04-14 $51.11 $51.11 $50.87 $50.91 $44.24 1,334
2016-04-13 $50.98 $51.28 $50.98 $51.00 $44.32 1,731
2016-04-12 $50.15 $51.02 $50.15 $51.02 $44.34 2,103
2016-04-11 $50.03 $50.03 $50.01 $50.01 $43.46 401
2016-04-08 $49.62 $49.65 $49.47 $49.47 $42.99 1,002
2016-04-07 $49.13 $49.13 $49.13 $49.13 $42.69 4
2016-04-06 $49.02 $49.13 $49.00 $49.13 $42.69 434
2016-04-05 $48.99 $49.00 $48.93 $48.94 $42.53 3,094
2016-04-04 $50.18 $50.18 $50.00 $50.00 $43.45 443
2016-04-01 $49.81 $49.81 $49.81 $49.81 $43.28 1,057
2016-03-31 $50.87 $50.91 $50.46 $50.46 $43.85 5,680
2016-03-30 $50.38 $50.43 $50.38 $50.42 $43.81 1,719
2016-03-29 $49.32 $49.74 $49.32 $49.73 $43.22 3,728
2016-03-28 $48.96 $48.96 $48.78 $48.78 $42.39 407
2016-03-24 $48.50 $48.77 $48.50 $48.77 $42.38 3,546
2016-03-23 $49.56 $49.56 $49.04 $49.04 $42.61 9,116
2016-03-22 $49.79 $50.16 $49.79 $50.08 $43.52 2,183
2016-03-21 $50.01 $50.01 $49.96 $49.96 $43.42 442
2016-03-18 $50.41 $50.43 $50.41 $50.43 $43.82 674
2016-03-17 $49.91 $50.73 $49.91 $50.72 $44.08 5,564
2016-03-16 $48.46 $48.46 $48.46 $48.46 $42.11 1,119
2016-03-15 $48.03 $48.25 $47.98 $48.25 $41.93 2,989
2016-03-14 $48.63 $48.63 $48.62 $48.62 $42.25 1,574
2016-03-11 $48.77 $48.78 $48.77 $48.78 $42.39 1,023
2016-03-10 $48.30 $48.47 $47.42 $47.63 $41.39 1,036
2016-03-09 $47.81 $48.37 $47.81 $48.37 $42.03 256
2016-03-08 $47.72 $47.72 $47.38 $47.67 $41.43 7,873
2016-03-07 $47.91 $48.17 $47.91 $48.17 $41.86 2,142
2016-03-04 $46.97 $47.50 $46.97 $47.50 $41.28 965
2016-03-03 $46.78 $46.92 $46.78 $46.92 $40.77 1,441
2016-03-02 $46.20 $46.46 $45.85 $46.46 $40.37 4,452
2016-03-01 $46.21 $46.51 $46.08 $46.50 $40.41 2,942
2016-02-29 $45.61 $45.85 $45.58 $45.58 $39.61 3,885
2016-02-26 $45.46 $45.70 $45.46 $45.54 $39.57 817
2016-02-25 $44.64 $45.07 $44.64 $45.07 $39.17 4,475
2016-02-24 $43.27 $44.60 $43.27 $44.54 $38.70 1,614
2016-02-23 $44.49 $44.49 $44.40 $44.40 $38.58 1,637
2016-02-22 $45.17 $45.32 $45.17 $45.22 $39.30 3,140
2016-02-19 $44.22 $44.53 $44.02 $44.51 $38.68 9,521
2016-02-18 $44.67 $44.85 $44.67 $44.79 $38.92 2,659
2016-02-17 $44.19 $44.19 $44.19 $44.19 $38.40 192
2016-02-16 $43.02 $43.02 $42.44 $42.96 $37.33 748
2016-02-12 $42.45 $42.45 $42.36 $42.39 $36.84 34,466
2016-02-11 $41.35 $41.35 $41.05 $41.05 $35.67 3,180
2016-02-10 $42.37 $42.37 $42.16 $42.17 $36.65 3,163
2016-02-09 $42.51 $42.62 $41.91 $42.20 $36.67 5,607
2016-02-08 $43.14 $43.14 $42.47 $42.80 $37.19 6,795
2016-02-05 $43.69 $43.87 $43.41 $43.51 $37.81 5,102
2016-02-04 $44.25 $44.48 $43.95 $44.08 $38.31 7,548
2016-02-03 $43.07 $43.09 $42.98 $42.99 $37.36 1,730
2016-02-02 $42.30 $42.57 $42.03 $42.30 $36.76 7,237
2016-02-01 $43.12 $43.35 $42.75 $43.35 $37.67 13,592
2016-01-29 $43.08 $43.36 $42.80 $43.36 $37.68 1,308
2016-01-28 $41.80 $41.80 $41.80 $41.80 $36.32 198
2016-01-27 $42.09 $42.09 $41.80 $41.80 $36.32 3,261
2016-01-26 $41.88 $41.93 $41.88 $41.88 $36.39 1,689
2016-01-25 $41.11 $41.27 $41.07 $41.19 $35.79 3,902
2016-01-22 $41.69 $41.69 $41.69 $41.69 $36.23 2,506
2016-01-21 $40.27 $40.38 $40.07 $40.38 $35.09 4,620
2016-01-20 $38.50 $38.75 $38.01 $38.75 $33.67 3,998
2016-01-19 $40.03 $40.03 $39.41 $39.41 $34.25 9,742
2016-01-15 $39.67 $39.99 $39.57 $39.79 $34.58 3,401
2016-01-14 $40.36 $41.16 $40.35 $41.16 $35.77 39,502
2016-01-13 $41.51 $41.91 $40.50 $40.59 $35.27 1,801
2016-01-12 $40.84 $40.84 $40.84 $40.84 $35.49 299
2016-01-11 $41.05 $41.05 $41.05 $41.05 $35.67 1,049
2016-01-08 $41.92 $42.03 $41.86 $41.89 $36.40 1,273
2016-01-07 $42.67 $42.67 $42.67 $42.67 $37.08 392
2016-01-06 $42.67 $42.67 $42.67 $42.67 $37.08 867
2016-01-05 $43.85 $43.85 $43.56 $43.65 $37.93 2,136
2016-01-04 $43.20 $43.78 $43.20 $43.78 $38.04 4,188
2015-12-31 $44.37 $44.64 $44.37 $44.42 $38.60 3,994
2015-12-30 $45.03 $45.05 $44.87 $44.87 $38.99 1,591
2015-12-29 $45.22 $45.43 $45.22 $45.33 $39.39 4,825
2015-12-28 $45.04 $45.04 $44.56 $44.66 $38.81 7,261
2015-12-24 $45.25 $45.25 $45.22 $45.22 $39.30 1,717
2015-12-23 $44.32 $44.32 $44.32 $44.32 $38.51 1
2015-12-22 $44.09 $44.32 $44.09 $44.32 $38.51 7,009
2015-12-21 $43.99 $44.15 $43.91 $43.91 $38.16 1,521
2015-12-18 $44.05 $44.31 $44.03 $44.18 $38.39 2,382
2015-12-17 $44.73 $44.73 $44.56 $44.71 $38.34 3,643
2015-12-16 $45.31 $45.60 $45.31 $45.60 $39.10 2,868
2015-12-15 $45.16 $45.19 $45.16 $45.19 $38.75 1,738
2015-12-14 $45.47 $45.47 $45.47 $45.47 $38.99 162
2015-12-11 $45.47 $45.47 $45.47 $45.47 $38.99 21,634
2015-12-10 $45.79 $46.11 $45.79 $46.03 $39.47 1,679
2015-12-09 $46.44 $46.44 $45.69 $45.69 $39.18 1,328
2015-12-08 $45.90 $46.05 $45.90 $45.96 $39.41 22,652
2015-12-07 $47.56 $47.56 $46.49 $46.49 $39.86 7,238
2015-12-04 $48.04 $48.04 $48.02 $48.03 $41.18 950
2015-12-03 $48.50 $48.50 $48.50 $48.50 $41.59 0
2015-12-02 $48.65 $48.65 $48.47 $48.50 $41.59 610
2015-12-01 $48.62 $48.62 $48.62 $48.62 $41.69 21
2015-11-30 $48.59 $48.65 $48.40 $48.62 $41.69 4,927
2015-11-27 $48.36 $48.43 $48.28 $48.28 $41.40 7,653
2015-11-25 $48.37 $48.37 $48.37 $48.37 $41.48 35
2015-11-24 $48.32 $48.37 $48.32 $48.37 $41.48 943
2015-11-23 $48.48 $48.48 $48.17 $48.17 $41.30 1,092
2015-11-20 $48.76 $48.76 $48.76 $48.76 $41.81 0
2015-11-19 $48.76 $48.76 $48.76 $48.76 $41.81 919
2015-11-18 $48.11 $48.11 $48.11 $48.11 $41.25 0
2015-11-17 $48.08 $48.11 $48.07 $48.11 $41.25 2,809
2015-11-16 $47.36 $48.08 $47.36 $48.08 $41.23 445
2015-11-13 $47.46 $47.46 $47.46 $47.46 $40.69 113
2015-11-12 $47.68 $47.68 $47.53 $47.53 $40.75 852
2015-11-11 $48.49 $48.49 $48.49 $48.49 $41.58 2
2015-11-10 $48.47 $48.49 $48.35 $48.49 $41.58 612
2015-11-09 $48.39 $48.66 $48.37 $48.66 $41.72 3,293
2015-11-06 $49.10 $49.10 $49.10 $49.10 $42.10 295
2015-11-05 $49.62 $49.62 $49.62 $49.62 $42.55 0
2015-11-04 $49.50 $49.62 $49.50 $49.62 $42.55 615
2015-11-03 $49.52 $49.52 $49.52 $49.52 $42.46 102
2015-11-02 $49.29 $49.52 $49.29 $49.52 $42.46 486
2015-10-30 $49.26 $49.26 $49.26 $49.26 $42.24 101
2015-10-29 $49.68 $49.68 $49.68 $49.68 $42.60 303
2015-10-28 $48.98 $48.98 $48.98 $48.98 $42.00 6
2015-10-27 $49.45 $49.45 $48.98 $48.98 $42.00 531
2015-10-26 $50.41 $50.41 $50.41 $50.41 $43.22 11
2015-10-23 $50.41 $50.41 $50.41 $50.41 $43.22 0
2015-10-22 $49.98 $50.43 $49.98 $50.41 $43.22 1,341
2015-10-21 $50.21 $50.21 $49.88 $49.88 $42.77 495
2015-10-20 $49.91 $50.26 $49.88 $50.26 $43.10 1,029
2015-10-19 $49.61 $49.66 $49.61 $49.66 $42.58 599
2015-10-16 $50.17 $50.17 $50.17 $50.17 $43.02 0
2015-10-15 $50.17 $50.17 $50.17 $50.17 $43.02 0
2015-10-14 $49.93 $50.21 $49.93 $50.17 $43.02 3,625
2015-10-13 $50.23 $50.23 $50.03 $50.03 $42.90 1,228
2015-10-12 $49.97 $50.03 $49.97 $50.03 $42.90 523
2015-10-09 $50.26 $50.26 $50.26 $50.26 $43.10 1
2015-10-08 $49.64 $50.26 $49.64 $50.26 $43.10 553
2015-10-07 $49.53 $49.53 $49.53 $49.53 $42.47 111
2015-10-06 $46.82 $46.82 $46.82 $46.82 $40.15 20
2015-10-05 $46.82 $46.82 $46.82 $46.82 $40.15 0
2015-10-02 $46.82 $46.82 $46.82 $46.82 $40.15 0
2015-10-01 $47.32 $47.32 $46.82 $46.82 $40.15 1,219
2015-09-30 $46.48 $46.93 $46.29 $46.93 $40.24 13,703
2015-09-29 $45.74 $45.98 $45.74 $45.86 $39.32 5,542
2015-09-28 $46.60 $46.60 $45.89 $45.89 $39.35 2,479
2015-09-25 $47.01 $47.01 $46.87 $46.87 $40.19 368
2015-09-24 $46.11 $46.78 $46.11 $46.64 $39.99 12,886
2015-09-23 $47.34 $47.34 $46.67 $46.71 $40.05 25,177
2015-09-22 $47.26 $47.26 $46.95 $47.17 $40.44 3,781
2015-09-21 $48.01 $48.13 $47.89 $48.09 $41.23 14,916
2015-09-18 $47.98 $47.98 $47.61 $47.61 $40.82 7,280
2015-09-17 $48.11 $48.49 $48.09 $48.49 $41.58 25,307
2015-09-16 $47.73 $48.31 $47.73 $48.31 $41.42 859
2015-09-15 $46.89 $47.11 $46.89 $47.11 $40.39 1,171
2015-09-14 $46.96 $46.98 $46.82 $46.87 $40.19 36,727
2015-09-11 $47.67 $47.67 $47.67 $47.67 $40.87 94
2015-09-10 $47.32 $47.67 $47.32 $47.67 $40.87 2,126
2015-09-09 $48.09 $48.20 $47.24 $47.24 $40.51 1,448
2015-09-08 $47.60 $47.79 $47.55 $47.73 $40.93 3,538
2015-09-04 $47.02 $47.04 $46.93 $47.04 $40.33 3,568
2015-09-03 $47.61 $47.71 $47.53 $47.62 $40.83 1,801
2015-09-02 $47.16 $47.16 $47.16 $47.16 $40.44 0
2015-09-01 $47.50 $47.50 $47.01 $47.16 $40.44 2,926
2015-08-31 $48.00 $48.51 $47.52 $48.51 $41.59 4,098
2015-08-28 $48.20 $48.20 $47.84 $48.15 $41.29 1,169
2015-08-27 $47.37 $47.95 $47.37 $47.75 $40.94 1,401
2015-08-26 $46.07 $46.07 $45.51 $45.51 $39.02 1,556
2015-08-25 $46.79 $46.79 $46.23 $46.23 $39.64 3,112
2015-08-24 $44.67 $46.74 $44.67 $46.03 $39.47 4,937
2015-08-21 $48.08 $48.08 $47.18 $47.18 $40.45 2,263

SPDR SOLACTIVE CANADA ETF (ZCAN) News Headlines

Recent SPDR SOLACTIVE CANADA ETF (ZCAN) News
Similar Companies to SPDR SOLACTIVE CANADA ETF (ZCAN) 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.