SPDR SOLACTIVE GERMANY ETF (ZDEU) Exchange: NYSE ARCA

Data as of May 3, 2024

$67.24 ($0.60) 0.91%

SPDR SOLACTIVE GERMANY ETF - Daily Information
Click for more stock information on SPDR SOLACTIVE GERMANY ETF .
Daily Information Data
Date May 3, 2024
Open $67.26
Previous Close $67.24
High $67.26
Low $67.24
Adjusted Open $67.26
Previous Adjusted Close $67.24
Adjusted High $67.26
Adjusted Low $67.24

About SPDR SOLACTIVE GERMANY ETF (ZDEU)

In seeking to track the performance of the Solactive GBS Germany 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. 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 Germany. 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 Germany 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 consumer discretionary and financial sectors, although this may change from time to time. As of November 30, 2020, the Index comprised 44 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 GERMANY ETF (ZDEU)

Date Open High Low Close Adj.Close Volume
2021-03-17 $67.26 $67.26 $67.24 $67.24 $67.24 280
2021-03-16 $66.64 $66.64 $66.64 $66.64 $66.27 29
2021-03-15 $66.57 $66.57 $66.57 $66.57 $66.21 8
2021-03-12 $66.28 $66.81 $66.24 $66.81 $66.44 236
2021-03-11 $66.80 $66.93 $66.80 $66.93 $66.57 217
2021-03-10 $66.56 $66.56 $66.56 $66.56 $66.19 4
2021-03-09 $65.94 $65.94 $65.93 $65.93 $65.57 124
2021-03-08 $64.73 $65.36 $64.73 $65.27 $64.91 651
2021-03-05 $64.54 $64.54 $64.54 $64.54 $64.19 53
2021-03-04 $64.53 $64.53 $64.53 $64.53 $64.17 400,202
2021-03-03 $65.50 $65.50 $65.25 $65.25 $64.89 232
2021-03-02 $65.48 $65.48 $65.48 $65.48 $65.12 130
2021-03-01 $65.07 $65.29 $65.07 $65.27 $64.91 2,223
2021-02-26 $64.81 $64.81 $64.53 $64.53 $64.17 448
2021-02-25 $65.99 $66.12 $64.93 $64.93 $64.57 651
2021-02-24 $65.91 $65.91 $65.91 $65.91 $65.55 48
2021-02-23 $65.08 $65.08 $65.08 $65.08 $64.72 7
2021-02-22 $65.75 $65.75 $65.64 $65.64 $65.28 347
2021-02-19 $65.63 $65.63 $65.63 $65.63 $65.26 77
2021-02-18 $65.35 $65.43 $65.35 $65.43 $65.07 105
2021-02-17 $65.28 $65.28 $65.28 $65.28 $64.92 4
2021-02-16 $66.18 $66.18 $66.18 $66.18 $65.82 42
2021-02-12 $66.14 $66.14 $66.14 $66.14 $65.78 43
2021-02-11 $66.12 $66.12 $66.12 $66.12 $65.75 7
2021-02-10 $65.44 $65.44 $65.44 $65.44 $65.08 115
2021-02-09 $65.83 $65.83 $65.75 $65.75 $65.39 496
2021-02-08 $65.65 $65.65 $65.65 $65.65 $65.29 127
2021-02-05 $65.31 $65.54 $65.31 $65.54 $65.18 237
2021-02-04 $65.18 $65.18 $65.18 $65.18 $64.82 2
2021-02-03 $65.16 $65.16 $65.16 $65.16 $64.80 33
2021-02-02 $64.60 $64.60 $64.60 $64.60 $64.25 3
2021-02-01 $63.70 $63.82 $63.70 $63.82 $63.47 202
2021-01-29 $63.26 $63.26 $63.26 $63.26 $62.92 4
2021-01-28 $63.96 $63.96 $63.96 $63.96 $63.61 12
2021-01-27 $63.45 $63.45 $63.45 $63.45 $63.10 37
2021-01-26 $65.09 $65.09 $65.09 $65.09 $64.74 56
2021-01-25 $64.33 $64.33 $64.33 $64.33 $63.97 9
2021-01-22 $65.25 $65.25 $65.25 $65.25 $64.89 116
2021-01-21 $65.17 $65.41 $65.15 $65.41 $65.05 1,225
2021-01-20 $64.72 $64.91 $64.72 $64.91 $64.55 185
2021-01-19 $64.46 $64.46 $64.46 $64.46 $64.11 102
2021-01-15 $63.90 $63.90 $63.76 $63.76 $63.41 132
2021-01-14 $64.83 $65.16 $64.83 $65.10 $64.74 221
2021-01-13 $64.83 $64.83 $64.83 $64.83 $64.48 2
2021-01-12 $65.07 $65.07 $65.07 $65.07 $64.71 115
2021-01-11 $64.65 $64.83 $64.65 $64.83 $64.47 4,310
2021-01-08 $65.89 $65.89 $65.89 $65.89 $65.53 90
2021-01-07 $65.54 $65.54 $65.54 $65.54 $65.18 4
2021-01-06 $65.13 $65.13 $65.13 $65.13 $64.77 68
2021-01-05 $64.10 $64.44 $64.10 $64.44 $64.09 228
2021-01-04 $64.11 $64.11 $64.11 $64.11 $63.76 42
2020-12-31 $63.33 $63.33 $63.33 $63.33 $62.99 16
2020-12-30 $64.16 $64.16 $64.16 $64.16 $63.81 22
2020-12-29 $64.24 $64.24 $64.24 $64.24 $63.88 122
2020-12-28 $64.29 $64.29 $64.29 $64.29 $63.93 36
2020-12-24 $63.71 $63.71 $63.71 $63.71 $63.36 4
2020-12-23 $63.61 $63.61 $63.61 $63.61 $63.26 28
2020-12-22 $62.64 $62.64 $62.64 $62.64 $62.29 6
2020-12-21 $62.91 $62.91 $62.91 $62.91 $62.56 218
2020-12-18 $63.96 $64.21 $63.96 $64.21 $63.86 555
2020-12-17 $65.51 $65.51 $65.51 $65.51 $64.10 27
2020-12-16 $64.74 $64.74 $64.74 $64.74 $63.34 96
2020-12-15 $63.71 $63.71 $63.71 $63.71 $62.34 26
2020-12-14 $62.62 $62.62 $62.62 $62.62 $61.27 7
2020-12-11 $62.41 $62.41 $62.20 $62.37 $61.02 238
2020-12-10 $63.22 $63.22 $63.22 $63.22 $61.85 53
2020-12-09 $62.91 $63.07 $62.91 $63.07 $61.71 1,213
2020-12-08 $63.17 $63.17 $63.17 $63.17 $61.81 58
2020-12-07 $63.03 $63.03 $62.87 $62.97 $61.61 311
2020-12-04 $63.03 $63.03 $63.03 $63.03 $61.67 3
2020-12-03 $63.02 $63.02 $62.73 $62.73 $61.38 1,393
2020-12-02 $62.67 $62.94 $62.65 $62.94 $61.58 940
2020-12-01 $62.78 $62.96 $62.78 $62.96 $61.60 202
2020-11-30 $61.95 $61.95 $61.95 $61.95 $60.61 52
2020-11-27 $61.97 $61.97 $61.97 $61.97 $60.63 2
2020-11-25 $61.36 $61.61 $61.36 $61.61 $60.28 1,031
2020-11-24 $61.33 $61.43 $61.33 $61.43 $60.11 168
2020-11-23 $60.68 $60.68 $60.68 $60.68 $59.37 3
2020-11-20 $60.62 $60.62 $60.62 $60.62 $59.31 21
2020-11-19 $60.23 $60.69 $60.23 $60.69 $59.38 405
2020-11-18 $60.82 $60.82 $60.36 $60.36 $59.05 168
2020-11-17 $60.42 $60.45 $60.42 $60.45 $59.15 201
2020-11-16 $60.40 $60.40 $60.40 $60.40 $59.10 5
2020-11-13 $60.30 $60.40 $60.30 $60.40 $59.10 531
2020-11-12 $59.51 $59.51 $59.51 $59.51 $58.23 4
2020-11-11 $60.32 $60.52 $60.32 $60.52 $59.21 361
2020-11-10 $60.25 $60.26 $60.25 $60.26 $58.96 204
2020-11-09 $59.92 $59.92 $59.49 $59.49 $58.21 238
2020-11-06 $57.69 $57.70 $57.69 $57.70 $56.45 204
2020-11-05 $57.66 $57.66 $57.66 $57.66 $56.42 42
2020-11-04 $56.18 $56.18 $56.18 $56.18 $54.96 5
2020-11-03 $55.15 $55.62 $55.15 $55.55 $54.35 740
2020-11-02 $53.17 $53.57 $53.16 $53.57 $52.41 762
2020-10-30 $52.53 $52.71 $52.50 $52.71 $51.57 224
2020-10-29 $53.48 $53.48 $53.32 $53.32 $52.17 955
2020-10-28 $53.43 $53.43 $53.02 $53.02 $51.88 337
2020-10-27 $55.69 $55.69 $55.69 $55.69 $54.49 7
2020-10-26 $56.42 $56.58 $56.32 $56.58 $55.36 2,587
2020-10-23 $59.30 $59.30 $59.30 $59.30 $58.02 50
2020-10-22 $58.81 $58.81 $58.75 $58.75 $57.49 405
2020-10-21 $58.85 $58.85 $58.81 $58.81 $57.54 223
2020-10-20 $59.53 $59.53 $59.53 $59.53 $58.24 12
2020-10-19 $59.26 $59.26 $59.26 $59.26 $57.98 58
2020-10-16 $59.75 $59.75 $59.75 $59.75 $58.46 246
2020-10-15 $59.04 $59.04 $59.04 $59.04 $57.76 2
2020-10-14 $60.36 $60.36 $60.36 $60.36 $59.06 298
2020-10-13 $60.39 $60.39 $60.39 $60.39 $59.09 236
2020-10-12 $61.36 $61.36 $61.36 $61.36 $60.04 3
2020-10-09 $60.92 $60.95 $60.87 $60.95 $59.63 625
2020-10-08 $60.66 $60.66 $60.66 $60.66 $59.35 2
2020-10-07 $60.07 $60.07 $60.07 $60.07 $58.77 8
2020-10-06 $59.47 $59.47 $59.47 $59.47 $58.19 99
2020-10-05 $59.76 $60.07 $59.76 $60.07 $58.78 781
2020-10-02 $58.83 $58.83 $58.83 $58.83 $57.56 125
2020-10-01 $59.19 $59.19 $58.97 $59.15 $57.88 2,604
2020-09-30 $59.00 $59.00 $59.00 $59.00 $57.72 11
2020-09-29 $59.16 $59.31 $59.16 $59.31 $58.03 417
2020-09-28 $59.02 $59.09 $59.02 $59.09 $57.81 466
2020-09-25 $57.57 $57.57 $57.57 $57.57 $56.33 25
2020-09-24 $58.02 $58.02 $58.02 $58.02 $56.77 1
2020-09-23 $57.58 $57.58 $57.58 $57.58 $56.33 44
2020-09-22 $58.48 $58.48 $58.48 $58.48 $57.22 54
2020-09-21 $58.00 $58.57 $58.00 $58.57 $57.30 466
2020-09-18 $61.30 $61.30 $61.04 $61.14 $59.82 815
2020-09-17 $61.48 $61.48 $61.48 $61.48 $60.16 9
2020-09-16 $61.12 $61.12 $61.12 $61.12 $59.81 49
2020-09-15 $61.39 $61.39 $61.39 $61.39 $60.06 60
2020-09-14 $61.39 $61.41 $61.37 $61.37 $60.05 394
2020-09-11 $61.03 $61.26 $60.28 $61.26 $59.94 3,576
2020-09-10 $61.82 $61.82 $60.87 $60.87 $59.56 1,203
2020-09-09 $61.46 $61.52 $61.46 $61.51 $60.18 593
2020-09-08 $59.92 $59.92 $59.75 $59.75 $58.46 701
2020-09-04 $59.64 $60.32 $59.64 $60.32 $59.02 442
2020-09-03 $61.31 $61.31 $60.33 $60.48 $59.17 364
2020-09-02 $61.26 $62.01 $61.26 $62.01 $60.67 252
2020-09-01 $60.74 $60.74 $60.63 $60.71 $59.40 784
2020-08-31 $61.07 $61.07 $60.73 $60.73 $59.42 911
2020-08-28 $60.75 $61.09 $60.75 $61.09 $59.77 735
2020-08-27 $60.50 $60.75 $60.44 $60.75 $59.44 871
2020-08-26 $61.52 $61.55 $61.52 $61.55 $60.23 216
2020-08-25 $60.97 $60.97 $60.91 $60.91 $59.59 132
2020-08-24 $60.54 $60.60 $60.54 $60.60 $59.29 966
2020-08-21 $59.26 $59.41 $59.26 $59.41 $58.12 510
2020-08-20 $59.75 $60.08 $59.75 $60.08 $58.78 2,139
2020-08-19 $60.26 $60.26 $60.26 $60.26 $58.96 1
2020-08-18 $60.46 $60.48 $60.46 $60.48 $59.17 159
2020-08-17 $60.34 $60.34 $60.33 $60.33 $59.03 466
2020-08-14 $59.76 $59.97 $59.68 $59.80 $58.51 1,992
2020-08-13 $60.32 $60.32 $60.02 $60.10 $58.81 536
2020-08-12 $60.18 $60.55 $60.18 $60.53 $59.23 659
2020-08-11 $59.94 $59.94 $59.07 $59.07 $57.80 1,104
2020-08-10 $58.55 $58.85 $58.55 $58.85 $57.58 1,038
2020-08-07 $58.58 $58.89 $58.58 $58.89 $57.62 432
2020-08-06 $58.65 $59.14 $58.65 $59.03 $57.75 2,309
2020-08-05 $58.89 $58.89 $58.68 $58.70 $57.44 902
2020-08-04 $58.15 $58.49 $58.15 $58.49 $57.22 415
2020-08-03 $58.19 $58.39 $58.19 $58.39 $57.13 993
2020-07-31 $56.80 $56.80 $56.80 $56.80 $55.58 225
2020-07-30 $56.93 $58.05 $56.93 $58.05 $56.79 4,424
2020-07-29 $59.18 $59.55 $59.18 $59.55 $58.26 154
2020-07-28 $58.83 $58.83 $58.83 $58.83 $57.56 3
2020-07-27 $59.28 $59.44 $59.28 $59.41 $58.13 4,166
2020-07-24 $58.54 $58.58 $58.45 $58.58 $57.31 441
2020-07-23 $59.50 $59.50 $59.15 $59.15 $57.88 703
2020-07-22 $59.76 $59.81 $59.68 $59.81 $58.52 1,653
2020-07-21 $59.46 $59.46 $59.24 $59.24 $57.96 453
2020-07-20 $58.35 $58.91 $58.35 $58.89 $57.62 639
2020-07-17 $57.94 $58.14 $57.94 $58.14 $56.88 1,083
2020-07-16 $57.84 $57.84 $57.71 $57.71 $56.46 406
2020-07-15 $57.92 $58.04 $57.90 $57.93 $56.68 1,459
2020-07-14 $57.22 $57.22 $57.22 $57.22 $55.98 100
2020-07-13 $57.26 $57.34 $56.06 $56.06 $54.85 6,917
2020-07-10 $56.46 $56.58 $56.46 $56.58 $55.36 1,281
2020-07-09 $55.99 $55.99 $55.99 $55.99 $54.78 13
2020-07-08 $55.99 $56.34 $55.99 $56.34 $55.12 502
2020-07-07 $55.98 $56.22 $55.61 $55.61 $54.41 1,859
2020-07-06 $56.68 $56.79 $56.68 $56.79 $55.57 1,205
2020-07-02 $55.86 $55.86 $55.56 $55.56 $54.36 669
2020-07-01 $54.73 $54.73 $54.69 $54.69 $53.51 986
2020-06-30 $54.67 $54.67 $54.67 $54.67 $53.49 351
2020-06-29 $54.32 $54.43 $54.25 $54.43 $53.26 2,853
2020-06-26 $53.69 $53.76 $53.56 $53.56 $52.40 3,006
2020-06-25 $53.98 $54.70 $53.98 $54.70 $53.52 3,046
2020-06-24 $54.68 $54.68 $53.75 $53.97 $52.81 1,226
2020-06-23 $55.80 $55.80 $55.53 $55.53 $54.33 824
2020-06-22 $54.85 $54.85 $54.85 $54.85 $53.67 156
2020-06-19 $54.96 $54.98 $54.00 $54.00 $52.84 4,238
2020-06-18 $54.17 $54.41 $54.17 $54.41 $53.24 484
2020-06-17 $54.78 $54.78 $54.78 $54.78 $53.60 296
2020-06-16 $54.88 $54.88 $54.60 $54.60 $53.42 299
2020-06-15 $54.03 $54.14 $54.01 $54.04 $52.87 2,307
2020-06-12 $53.60 $53.60 $52.68 $53.57 $52.41 1,352
2020-06-11 $54.56 $54.56 $52.82 $52.82 $51.68 466
2020-06-10 $56.16 $56.16 $56.16 $56.16 $54.95 232
2020-06-09 $56.52 $56.54 $56.46 $56.46 $55.24 880
2020-06-08 $56.94 $57.46 $56.94 $57.46 $56.22 1,714
2020-06-05 $56.90 $56.90 $56.75 $56.76 $55.54 874
2020-06-04 $55.23 $55.89 $55.23 $55.66 $54.46 823
2020-06-03 $55.74 $55.74 $55.74 $55.74 $54.53 25
2020-06-02 $53.16 $53.48 $53.16 $53.48 $52.32 1,386
2020-06-01 $52.35 $52.83 $52.35 $52.83 $51.69 6,641
2020-05-29 $51.85 $52.23 $51.85 $52.23 $50.42 338
2020-05-28 $52.51 $52.51 $52.10 $52.10 $50.29 342
2020-05-27 $51.82 $52.04 $51.35 $52.04 $50.24 5,875
2020-05-26 $51.13 $51.23 $50.92 $50.92 $49.16 3,017
2020-05-22 $48.88 $49.20 $48.88 $49.20 $47.49 1,839
2020-05-21 $49.61 $49.69 $49.10 $49.10 $47.40 2,750
2020-05-20 $49.68 $49.75 $49.68 $49.75 $48.03 1,673
2020-05-19 $48.45 $48.45 $48.45 $48.45 $46.77 52
2020-05-18 $48.00 $48.98 $47.97 $48.98 $47.28 3,042
2020-05-15 $45.93 $46.28 $45.93 $46.28 $44.68 873
2020-05-14 $45.00 $45.92 $45.00 $45.92 $44.32 9,144
2020-05-13 $46.88 $46.88 $46.22 $46.40 $44.79 3,190
2020-05-12 $47.81 $47.81 $47.12 $47.12 $45.49 1,732
2020-05-11 $47.67 $47.74 $47.67 $47.74 $46.08 350
2020-05-08 $48.02 $48.02 $47.95 $47.97 $46.31 2,032
2020-05-07 $47.01 $47.16 $46.92 $47.10 $45.46 621
2020-05-06 $46.45 $46.53 $46.25 $46.25 $44.65 579
2020-05-05 $46.74 $46.83 $46.74 $46.83 $45.20 449
2020-05-04 $46.36 $46.74 $46.36 $46.74 $45.12 1,394
2020-05-01 $47.29 $47.29 $47.04 $47.04 $45.41 447
2020-04-30 $47.92 $48.11 $47.87 $48.11 $46.44 938
2020-04-29 $49.04 $49.04 $48.88 $48.88 $47.18 108
2020-04-28 $46.92 $46.92 $46.92 $46.92 $45.29 330
2020-04-27 $46.69 $46.95 $46.67 $46.92 $45.29 7,158
2020-04-24 $45.40 $45.91 $45.40 $45.91 $44.32 1,478
2020-04-23 $46.29 $46.29 $45.30 $45.38 $43.81 2,376
2020-04-22 $45.76 $45.80 $45.54 $45.80 $44.21 3,687
2020-04-21 $45.30 $45.31 $45.19 $45.31 $43.74 325
2020-04-20 $46.72 $46.82 $46.30 $46.36 $44.75 1,365
2020-04-17 $46.77 $47.08 $46.76 $47.08 $45.45 2,545
2020-04-16 $45.37 $45.37 $45.37 $45.37 $43.80 22
2020-04-15 $47.56 $47.56 $47.56 $47.56 $45.91 104
2020-04-14 $47.62 $47.62 $47.56 $47.56 $45.91 208
2020-04-13 $46.76 $46.76 $46.22 $46.37 $44.76 1,922
2020-04-09 $45.49 $45.49 $45.49 $45.49 $43.91 118
2020-04-08 $45.04 $45.49 $45.04 $45.49 $43.91 683
2020-04-07 $44.77 $44.77 $44.77 $44.77 $43.22 2
2020-04-06 $44.11 $44.77 $44.07 $44.77 $43.22 4,189
2020-04-03 $41.58 $41.85 $41.58 $41.85 $40.40 526
2020-04-02 $42.12 $42.48 $42.12 $42.48 $41.00 340
2020-04-01 $42.66 $42.66 $41.74 $41.74 $40.29 214
2020-03-31 $43.88 $43.88 $43.48 $43.72 $42.20 2,562
2020-03-30 $43.72 $44.03 $43.70 $44.03 $42.50 1,048
2020-03-27 $43.15 $43.62 $43.08 $43.18 $41.68 1,989
2020-03-26 $44.69 $44.93 $44.69 $44.93 $43.37 279
2020-03-25 $43.19 $43.19 $43.19 $43.19 $41.69 632
2020-03-24 $41.62 $42.19 $41.62 $42.19 $40.73 3,147
2020-03-23 $38.35 $38.61 $38.22 $38.45 $37.12 1,555
2020-03-20 $38.49 $39.16 $37.42 $37.42 $36.12 561
2020-03-19 $37.30 $37.30 $37.30 $37.30 $36.00 248
2020-03-18 $37.08 $37.84 $36.60 $36.93 $35.64 2,606
2020-03-17 $38.95 $39.73 $38.95 $39.72 $38.34 1,362
2020-03-16 $37.97 $40.11 $37.97 $38.20 $36.87 3,724
2020-03-13 $42.45 $43.40 $42.45 $43.40 $41.89 366
2020-03-12 $43.80 $43.80 $41.53 $41.53 $40.09 730
2020-03-11 $48.00 $48.00 $47.00 $47.33 $45.69 349
2020-03-10 $50.09 $50.09 $50.09 $50.09 $48.35 90
2020-03-09 $49.30 $49.30 $48.67 $48.67 $46.99 653
2020-03-06 $52.76 $53.05 $52.76 $52.97 $51.13 622
2020-03-05 $53.38 $53.53 $53.38 $53.53 $51.67 1,050
2020-03-04 $55.23 $55.23 $55.23 $55.23 $53.31 36
2020-03-03 $54.62 $54.91 $53.57 $53.57 $51.71 352
2020-03-02 $53.30 $54.37 $53.30 $54.37 $52.48 3,249
2020-02-28 $53.30 $53.30 $53.30 $53.30 $51.45 76
2020-02-27 $54.67 $54.79 $54.06 $54.06 $52.18 536
2020-02-26 $55.30 $55.38 $55.30 $55.38 $53.46 132
2020-02-25 $56.20 $56.20 $55.56 $55.56 $53.63 911
2020-02-24 $56.77 $56.97 $56.77 $56.79 $54.82 4,499
2020-02-21 $59.23 $59.23 $59.23 $59.23 $57.18 248
2020-02-20 $59.50 $59.65 $59.50 $59.65 $57.58 309
2020-02-19 $59.81 $59.95 $59.72 $59.95 $57.87 2,402
2020-02-18 $59.63 $59.63 $59.52 $59.52 $57.45 884
2020-02-14 $60.02 $60.02 $60.00 $60.00 $57.92 200
2020-02-13 $60.06 $60.06 $59.95 $59.95 $57.87 345
2020-02-12 $60.49 $60.49 $60.41 $60.46 $58.37 353
2020-02-11 $60.06 $60.06 $60.03 $60.03 $57.95 500
2020-02-10 $59.35 $59.53 $59.35 $59.53 $57.47 263
2020-02-07 $59.69 $59.69 $59.53 $59.53 $57.47 903
2020-02-06 $60.22 $60.22 $60.07 $60.09 $58.00 19,868
2020-02-05 $59.90 $60.04 $59.90 $60.04 $57.96 670
2020-02-04 $59.34 $59.34 $59.26 $59.34 $57.28 489
2020-02-03 $58.31 $58.56 $58.31 $58.36 $56.34 970
2020-01-31 $58.57 $58.59 $58.26 $58.26 $56.24 693
2020-01-30 $59.27 $59.27 $59.27 $59.27 $57.22 203
2020-01-29 $59.49 $59.49 $59.49 $59.49 $57.43 1
2020-01-28 $59.50 $59.62 $59.50 $59.62 $57.55 4,248
2020-01-27 $59.12 $59.12 $59.12 $59.12 $57.07 41
2020-01-24 $60.72 $60.72 $60.54 $60.54 $58.44 317
2020-01-23 $60.52 $60.52 $60.52 $60.52 $58.42 147
2020-01-22 $60.76 $60.76 $60.76 $60.76 $58.65 129
2020-01-21 $60.88 $60.88 $60.88 $60.88 $58.77 195
2020-01-17 $60.88 $60.88 $60.80 $60.87 $58.76 929
2020-01-16 $60.73 $60.78 $60.73 $60.78 $58.67 358
2020-01-15 $60.63 $60.63 $60.63 $60.63 $58.53 90
2020-01-14 $60.65 $60.76 $60.65 $60.76 $58.65 100
2020-01-13 $60.66 $60.86 $60.57 $60.86 $58.74 941
2020-01-10 $60.79 $60.96 $60.64 $60.74 $58.63 20,993
2020-01-09 $60.73 $60.75 $60.70 $60.75 $58.64 344
2020-01-08 $60.33 $60.34 $60.26 $60.26 $58.17 369
2020-01-07 $59.66 $59.66 $59.66 $59.66 $57.59 17
2020-01-06 $59.36 $59.79 $59.36 $59.79 $57.72 594
2020-01-03 $59.78 $59.78 $59.69 $59.69 $57.62 194
2020-01-02 $60.66 $60.82 $60.66 $60.82 $58.70 110
2019-12-31 $59.46 $59.77 $59.40 $59.77 $57.69 621
2019-12-30 $59.57 $59.57 $59.43 $59.43 $57.37 847
2019-12-27 $60.21 $60.21 $60.12 $60.12 $58.03 522
2019-12-26 $59.85 $59.85 $59.78 $59.83 $57.75 283
2019-12-24 $59.53 $59.53 $59.53 $59.53 $57.46 104
2019-12-23 $59.59 $59.60 $59.59 $59.60 $57.53 209
2019-12-20 $59.59 $59.59 $59.59 $59.59 $57.53 149
2019-12-19 $59.49 $59.51 $59.49 $59.51 $57.45 278
2019-12-18 $59.59 $59.59 $59.50 $59.50 $57.44 376
2019-12-17 $59.94 $59.94 $59.94 $59.94 $57.86 55
2019-12-16 $60.42 $60.45 $60.42 $60.45 $58.36 610
2019-12-13 $59.84 $59.85 $59.84 $59.85 $57.78 357
2019-12-12 $59.36 $59.70 $59.36 $59.70 $57.63 238
2019-12-11 $59.21 $59.21 $59.21 $59.21 $57.15 90
2019-12-10 $58.66 $58.66 $58.66 $58.66 $56.63 36
2019-12-09 $58.64 $58.64 $58.57 $58.57 $56.54 155
2019-12-06 $58.92 $58.98 $58.92 $58.98 $56.93 322
2019-12-05 $58.82 $58.82 $58.82 $58.82 $56.78 54
2019-12-04 $59.07 $59.07 $59.07 $59.07 $57.02 111
2019-12-03 $58.64 $58.64 $58.64 $58.64 $56.61 155
2019-12-02 $58.39 $58.41 $58.37 $58.38 $56.35 838
2019-11-29 $58.96 $58.96 $58.96 $58.96 $56.91 2
2019-11-27 $59.22 $59.22 $59.22 $59.22 $57.16 133
2019-11-26 $59.05 $59.05 $59.05 $59.05 $57.00 342
2019-11-25 $59.00 $59.04 $59.00 $59.04 $56.99 1,247
2019-11-22 $58.90 $58.90 $58.79 $58.79 $56.75 247
2019-11-21 $58.84 $58.84 $58.84 $58.84 $56.79 20
2019-11-20 $58.73 $58.83 $58.73 $58.83 $56.79 188
2019-11-19 $59.14 $59.14 $59.14 $59.14 $57.09 3
2019-11-18 $59.15 $59.15 $59.15 $59.15 $57.09 12
2019-11-15 $58.98 $59.16 $58.97 $59.16 $57.11 632
2019-11-14 $58.63 $58.77 $58.63 $58.77 $56.73 2,435
2019-11-13 $58.87 $58.96 $58.87 $58.96 $56.91 199
2019-11-12 $59.25 $59.25 $59.18 $59.18 $57.12 373
2019-11-11 $59.12 $59.18 $59.12 $59.13 $57.08 969
2019-11-08 $59.19 $59.27 $59.10 $59.27 $57.21 733
2019-11-07 $59.56 $59.56 $59.56 $59.56 $57.49 38
2019-11-06 $59.24 $59.24 $59.24 $59.24 $57.19 19
2019-11-05 $59.18 $59.18 $59.18 $59.18 $57.13 74
2019-11-04 $59.40 $59.40 $59.40 $59.40 $57.33 133
2019-11-01 $58.80 $58.84 $58.77 $58.80 $56.76 25,883
2019-10-31 $58.22 $58.37 $58.22 $58.37 $56.34 202
2019-10-30 $58.00 $58.58 $58.00 $58.58 $56.55 208
2019-10-29 $58.33 $58.35 $58.33 $58.35 $56.32 303
2019-10-28 $58.54 $58.54 $58.48 $58.48 $56.45 403
2019-10-25 $58.14 $58.14 $58.14 $58.14 $56.12 83
2019-10-24 $58.23 $58.23 $58.23 $58.23 $56.21 183
2019-10-23 $57.80 $58.11 $57.80 $58.11 $56.09 515
2019-10-22 $57.69 $57.69 $57.69 $57.69 $55.68 34
2019-10-21 $57.92 $57.92 $57.90 $57.90 $55.89 512
2019-10-18 $57.42 $57.42 $57.42 $57.42 $55.42 127
2019-10-17 $57.19 $57.19 $57.19 $57.19 $55.21 16
2019-10-16 $56.94 $56.94 $56.94 $56.94 $54.96 3
2019-10-15 $56.60 $56.60 $56.60 $56.60 $54.64 62
2019-10-14 $55.84 $55.84 $55.84 $55.84 $53.91 0
2019-10-11 $55.93 $56.00 $55.86 $55.86 $53.92 561
2019-10-10 $54.27 $54.27 $54.27 $54.27 $52.39 141
2019-10-09 $54.00 $54.00 $53.99 $53.99 $52.12 118
2019-10-08 $53.34 $53.34 $53.29 $53.29 $51.44 222
2019-10-07 $53.87 $53.93 $53.87 $53.87 $52.00 490
2019-10-04 $53.86 $53.86 $53.86 $53.86 $51.99 259
2019-10-03 $53.01 $53.38 $53.01 $53.38 $51.52 967
2019-10-02 $53.56 $53.56 $53.14 $53.14 $51.29 486
2019-10-01 $54.51 $54.51 $54.30 $54.33 $52.44 228
2019-09-30 $54.84 $54.84 $54.84 $54.84 $52.93 117
2019-09-27 $54.79 $54.82 $54.69 $54.69 $52.79 418
2019-09-26 $54.41 $54.53 $54.41 $54.53 $52.64 115
2019-09-25 $54.27 $54.39 $54.27 $54.39 $52.50 137
2019-09-24 $54.89 $54.89 $54.71 $54.71 $52.81 102
2019-09-23 $54.80 $55.05 $54.80 $55.05 $53.14 102
2019-09-20 $55.44 $55.44 $55.44 $55.44 $53.52 2
2019-09-19 $55.85 $55.85 $55.65 $55.65 $53.72 364
2019-09-18 $55.58 $55.63 $55.58 $55.63 $53.70 179
2019-09-17 $55.68 $55.68 $55.68 $55.68 $53.74 7
2019-09-16 $55.44 $55.44 $55.44 $55.44 $53.51 76
2019-09-13 $56.03 $56.03 $56.03 $56.03 $54.08 16
2019-09-12 $55.62 $55.82 $55.48 $55.82 $53.88 398
2019-09-11 $55.47 $55.51 $55.47 $55.51 $53.58 161
2019-09-10 $55.31 $55.31 $55.30 $55.30 $53.38 190
2019-09-09 $55.02 $55.02 $55.02 $55.02 $53.11 315
2019-09-06 $54.59 $54.59 $54.59 $54.59 $52.70 317
2019-09-05 $54.47 $54.51 $54.47 $54.50 $52.61 438
2019-09-04 $54.01 $54.04 $54.01 $54.04 $52.16 660
2019-09-03 $53.23 $53.23 $53.23 $53.23 $51.39 100
2019-08-30 $53.41 $53.49 $53.41 $53.49 $51.63 160
2019-08-29 $53.30 $53.31 $53.30 $53.30 $51.45 329
2019-08-28 $52.74 $52.74 $52.74 $52.74 $50.91 33
2019-08-27 $52.94 $52.94 $52.90 $52.90 $51.06 245
2019-08-26 $52.79 $52.79 $52.79 $52.79 $50.96 141
2019-08-23 $53.22 $53.22 $52.38 $52.38 $50.56 1,264
2019-08-22 $53.05 $53.05 $53.05 $53.05 $51.21 104
2019-08-21 $53.30 $53.30 $53.18 $53.18 $51.33 200
2019-08-20 $52.52 $52.52 $52.44 $52.44 $50.62 111
2019-08-19 $52.72 $52.72 $52.72 $52.72 $50.89 9
2019-08-16 $51.66 $52.17 $51.66 $52.17 $50.35 1,827
2019-08-15 $51.48 $51.51 $51.48 $51.51 $49.73 456
2019-08-14 $51.82 $51.82 $51.82 $51.82 $50.02 200
2019-08-13 $52.70 $53.48 $52.70 $53.46 $51.61 210
2019-08-12 $53.03 $53.03 $53.03 $53.03 $51.19 200
2019-08-09 $53.52 $53.52 $53.52 $53.52 $51.66 189
2019-08-08 $53.83 $53.83 $53.83 $53.83 $51.97 274
2019-08-07 $53.00 $53.47 $53.00 $53.47 $51.62 369
2019-08-06 $53.05 $53.05 $53.05 $53.05 $51.21 6
2019-08-05 $53.23 $53.23 $52.48 $52.95 $51.11 795
2019-08-02 $53.66 $54.01 $53.66 $53.96 $52.09 28,157
2019-08-01 $55.09 $55.09 $54.41 $54.41 $52.52 1,073
2019-07-31 $54.86 $54.94 $54.50 $54.50 $52.61 620
2019-07-30 $54.86 $54.86 $54.75 $54.75 $52.85 128
2019-07-29 $56.08 $56.08 $56.08 $56.08 $54.13 30
2019-07-26 $55.99 $55.99 $55.99 $55.99 $54.05 213
2019-07-25 $55.72 $55.73 $55.61 $55.70 $53.77 1,407
2019-07-24 $56.57 $56.57 $56.57 $56.57 $54.61 66
2019-07-23 $56.39 $56.39 $56.39 $56.39 $54.43 81
2019-07-22 $55.62 $55.65 $55.62 $55.65 $53.72 113
2019-07-19 $55.52 $55.52 $55.42 $55.42 $53.50 129
2019-07-18 $55.75 $55.75 $55.75 $55.75 $53.81 289
2019-07-17 $55.91 $55.91 $55.91 $55.91 $53.97 85
2019-07-16 $56.38 $56.38 $56.36 $56.36 $54.40 2,350
2019-07-15 $56.44 $56.48 $56.44 $56.48 $54.52 172
2019-07-12 $56.20 $56.20 $56.20 $56.20 $54.25 30
2019-07-11 $56.19 $56.24 $56.19 $56.24 $54.29 190
2019-07-10 $56.39 $56.39 $56.39 $56.39 $54.43 32
2019-07-09 $56.53 $56.53 $56.53 $56.53 $54.57 158
2019-07-08 $56.85 $56.85 $56.73 $56.73 $54.76 389
2019-07-05 $57.09 $57.09 $57.09 $57.09 $55.11 190
2019-07-03 $57.70 $57.70 $57.70 $57.70 $55.69 21
2019-07-02 $57.25 $57.25 $57.24 $57.24 $55.25 163
2019-07-01 $57.24 $57.24 $57.24 $57.24 $55.25 146
2019-06-28 $57.00 $57.07 $57.00 $57.07 $55.09 649
2019-06-27 $56.49 $56.49 $56.49 $56.49 $54.53 73
2019-06-26 $56.28 $56.28 $56.28 $56.28 $54.33 19
2019-06-25 $56.10 $56.21 $55.99 $55.99 $54.05 717
2019-06-24 $56.53 $56.53 $56.44 $56.44 $54.48 210
2019-06-21 $56.52 $56.53 $56.52 $56.53 $54.57 260
2019-06-20 $56.45 $56.54 $56.45 $56.54 $54.57 253
2019-06-19 $56.02 $56.02 $56.02 $56.02 $54.07 131
2019-06-18 $55.71 $55.80 $55.71 $55.79 $53.85 236
2019-06-17 $54.81 $54.81 $54.81 $54.81 $52.91 216
2019-06-14 $54.88 $54.88 $54.88 $54.88 $52.97 74
2019-06-13 $55.51 $55.51 $55.48 $55.48 $53.55 205
2019-06-12 $55.32 $55.32 $55.32 $55.32 $53.40 70
2019-06-11 $55.97 $55.97 $55.71 $55.71 $53.78 479
2019-06-10 $55.35 $55.35 $55.35 $55.35 $53.43 150
2019-06-07 $55.25 $55.26 $55.25 $55.26 $53.35 193
2019-06-06 $54.64 $54.79 $54.62 $54.79 $52.89 442
2019-06-05 $54.70 $54.76 $54.70 $54.75 $52.85 282
2019-06-04 $54.81 $54.98 $54.81 $54.98 $53.07 103
2019-06-03 $53.60 $53.89 $53.60 $53.84 $51.97 337
2019-05-31 $54.98 $54.98 $54.87 $54.92 $51.54 1,035
2019-05-30 $55.66 $55.70 $55.61 $55.70 $52.27 515
2019-05-29 $55.32 $55.45 $55.32 $55.45 $52.04 220
2019-05-28 $56.66 $56.66 $56.15 $56.15 $52.69 313
2019-05-24 $56.57 $56.57 $56.57 $56.57 $53.09 110
2019-05-23 $56.06 $56.08 $56.06 $56.08 $52.63 206
2019-05-22 $56.89 $56.89 $56.89 $56.89 $53.38 19
2019-05-21 $57.04 $57.04 $57.04 $57.04 $53.53 158
2019-05-20 $56.58 $56.58 $56.58 $56.58 $53.10 181
2019-05-17 $57.23 $57.23 $57.23 $57.23 $53.71 212
2019-05-16 $57.71 $57.71 $57.71 $57.71 $54.16 220
2019-05-15 $56.97 $57.29 $56.97 $57.20 $53.68 336
2019-05-14 $56.45 $56.66 $56.45 $56.66 $53.17 136
2019-05-13 $56.38 $56.38 $56.23 $56.23 $52.77 606
2019-05-10 $57.26 $57.72 $57.26 $57.72 $54.17 526
2019-05-09 $56.96 $57.46 $56.96 $57.43 $53.89 1,802
2019-05-08 $57.76 $57.76 $57.70 $57.70 $54.15 719
2019-05-07 $57.64 $57.64 $57.17 $57.17 $53.65 207
2019-05-06 $58.39 $58.39 $58.39 $58.39 $54.80 156
2019-05-03 $58.95 $58.95 $58.95 $58.95 $55.33 139
2019-05-02 $58.29 $58.32 $58.26 $58.26 $54.67 1,152
2019-05-01 $58.56 $58.56 $58.30 $58.30 $54.71 197
2019-04-30 $58.70 $58.70 $58.70 $58.70 $55.09 75
2019-04-29 $58.48 $58.48 $58.48 $58.48 $54.88 250
2019-04-26 $58.17 $58.18 $58.17 $58.17 $54.59 460
2019-04-25 $57.90 $58.04 $57.90 $58.04 $54.47 754
2019-04-24 $58.14 $58.21 $58.14 $58.21 $54.63 139
2019-04-23 $57.99 $58.19 $57.99 $58.19 $54.61 637
2019-04-22 $58.37 $58.37 $58.33 $58.33 $54.74 541
2019-04-18 $58.26 $58.26 $58.24 $58.24 $54.66 1,062
2019-04-17 $58.14 $58.26 $58.14 $58.26 $54.68 217
2019-04-16 $57.87 $57.87 $57.80 $57.80 $54.24 419
2019-04-15 $57.43 $57.45 $57.43 $57.45 $53.92 210
2019-04-12 $57.41 $57.44 $57.35 $57.35 $53.82 1,066
2019-04-11 $56.61 $56.71 $56.59 $56.71 $53.22 1,387
2019-04-10 $56.59 $56.68 $56.59 $56.66 $53.17 654
2019-04-09 $56.24 $56.24 $56.24 $56.24 $52.78 10
2019-04-08 $56.71 $56.74 $56.71 $56.74 $53.24 366
2019-04-05 $56.76 $56.76 $56.74 $56.74 $53.24 297
2019-04-04 $56.77 $56.82 $56.61 $56.82 $53.32 357
2019-04-03 $56.67 $56.67 $56.67 $56.67 $53.18 3
2019-04-02 $55.88 $55.88 $55.88 $55.88 $52.44 190
2019-04-01 $55.38 $55.52 $55.38 $55.52 $52.10 780
2019-03-29 $54.94 $54.94 $54.77 $54.77 $51.40 627
2019-03-28 $54.50 $54.50 $54.50 $54.50 $51.14 6
2019-03-27 $54.73 $54.78 $54.67 $54.67 $51.30 642
2019-03-26 $54.74 $54.78 $54.65 $54.65 $51.29 1,967
2019-03-25 $54.46 $54.46 $54.46 $54.46 $51.10 117
2019-03-22 $55.00 $55.00 $54.34 $54.34 $51.00 1,122
2019-03-21 $55.57 $55.85 $55.57 $55.85 $52.41 275
2019-03-20 $56.26 $56.26 $56.26 $56.26 $52.80 69
2019-03-19 $56.83 $56.83 $56.58 $56.58 $53.10 600
2019-03-18 $56.13 $56.13 $56.13 $56.13 $52.68 131
2019-03-15 $56.04 $56.04 $56.04 $56.04 $52.59 57
2019-03-14 $55.48 $55.54 $55.48 $55.52 $52.11 794
2019-03-13 $55.48 $55.57 $55.48 $55.57 $52.15 101
2019-03-12 $55.13 $55.13 $55.13 $55.13 $51.74 103
2019-03-11 $54.97 $55.20 $54.97 $55.20 $51.80 1,141
2019-03-08 $54.73 $54.73 $54.73 $54.73 $51.36 2
2019-03-07 $54.61 $54.61 $54.61 $54.61 $51.25 31
2019-03-06 $55.63 $55.63 $55.63 $55.63 $52.21 27
2019-03-05 $55.89 $55.89 $55.89 $55.89 $52.45 103
2019-03-04 $55.97 $55.97 $55.76 $55.76 $52.33 640
2019-03-01 $56.12 $56.19 $56.12 $56.19 $52.73 130
2019-02-28 $55.56 $55.56 $55.56 $55.56 $52.14 90
2019-02-27 $55.34 $55.34 $55.34 $55.34 $51.93 139
2019-02-26 $55.66 $55.66 $55.66 $55.66 $52.23 107
2019-02-25 $55.25 $55.30 $55.17 $55.17 $51.78 3,083
2019-02-22 $55.11 $55.11 $55.03 $55.03 $51.64 381
2019-02-21 $54.90 $54.90 $54.87 $54.87 $51.50 696
2019-02-20 $55.03 $55.03 $55.03 $55.03 $51.64 45
2019-02-19 $54.08 $54.52 $54.08 $54.52 $51.16 271
2019-02-15 $54.27 $54.27 $54.27 $54.27 $50.93 93
2019-02-14 $53.25 $53.25 $53.20 $53.20 $49.93 156
2019-02-13 $53.63 $53.63 $53.47 $53.47 $50.18 308
2019-02-12 $53.61 $53.61 $53.61 $53.61 $50.31 46
2019-02-11 $52.81 $52.81 $52.81 $52.81 $49.56 87
2019-02-08 $52.70 $52.75 $52.70 $52.75 $49.50 422
2019-02-07 $53.36 $53.36 $53.36 $53.36 $50.08 158
2019-02-06 $54.96 $54.96 $54.79 $54.79 $51.42 330
2019-02-05 $55.03 $55.23 $55.03 $55.23 $51.83 494
2019-02-04 $54.17 $54.54 $54.17 $54.54 $51.18 1,078
2019-02-01 $54.62 $54.62 $54.55 $54.55 $51.20 1,092
2019-01-31 $54.27 $54.59 $54.27 $54.59 $51.23 177
2019-01-30 $55.00 $55.00 $54.90 $54.90 $51.52 326
2019-01-29 $54.78 $54.78 $54.70 $54.70 $51.33 349
2019-01-28 $54.93 $54.96 $54.93 $54.96 $51.58 776
2019-01-25 $54.97 $54.97 $54.93 $54.93 $51.54 523
2019-01-24 $53.91 $53.91 $53.88 $53.90 $50.58 642
2019-01-23 $53.74 $53.74 $53.74 $53.74 $50.43 63
2019-01-22 $53.54 $53.54 $53.37 $53.37 $50.08 331
2019-01-18 $54.48 $54.48 $54.47 $54.47 $51.11 209
2019-01-17 $52.90 $53.32 $52.90 $53.32 $50.04 460
2019-01-16 $53.10 $53.23 $53.10 $53.23 $49.95 468
2019-01-15 $53.03 $53.21 $53.03 $53.16 $49.89 365
2019-01-14 $53.26 $53.26 $53.23 $53.23 $49.95 228
2019-01-11 $53.41 $53.41 $53.30 $53.31 $50.03 1,411
2019-01-10 $53.72 $53.85 $53.72 $53.85 $50.54 370
2019-01-09 $53.82 $53.82 $53.82 $53.82 $50.51 63
2019-01-08 $53.02 $53.02 $53.02 $53.02 $49.75 149
2019-01-07 $52.52 $52.83 $52.52 $52.70 $49.46 306
2019-01-04 $52.68 $52.68 $52.68 $52.68 $49.44 101
2019-01-03 $50.79 $50.83 $50.75 $50.77 $47.65 503
2019-01-02 $51.32 $51.32 $51.32 $51.32 $48.16 171
2018-12-31 $51.73 $51.90 $51.71 $51.90 $48.71 1,591
2018-12-28 $51.67 $51.67 $51.58 $51.60 $48.43 814
2018-12-27 $50.33 $51.01 $50.13 $51.01 $47.87 2,089
2018-12-26 $50.08 $51.33 $50.08 $51.33 $48.17 310
2018-12-24 $50.57 $50.73 $50.04 $50.04 $46.96 2,482
2018-12-21 $51.52 $51.52 $50.97 $50.97 $47.83 3,081
2018-12-20 $51.74 $51.74 $51.61 $51.61 $48.37 445
2018-12-19 $52.48 $52.71 $51.94 $51.94 $48.67 461
2018-12-18 $52.63 $52.63 $52.25 $52.32 $49.03 1,319
2018-12-17 $51.93 $51.93 $51.90 $51.90 $48.64 216
2018-12-14 $52.48 $52.57 $52.45 $52.45 $49.15 528
2018-12-13 $53.13 $53.13 $53.13 $53.13 $49.79 256
2018-12-12 $53.21 $53.34 $53.20 $53.20 $49.85 2,533
2018-12-11 $52.64 $52.64 $52.30 $52.30 $49.01 552
2018-12-10 $51.84 $52.51 $51.67 $52.19 $48.90 1,600
2018-12-07 $52.77 $52.77 $52.62 $52.62 $49.31 573
2018-12-06 $54.28 $54.28 $54.28 $54.28 $50.87 12
2018-12-04 $55.20 $55.20 $54.28 $54.28 $50.87 313
2018-12-03 $55.75 $55.75 $55.62 $55.62 $52.12 1,246
2018-11-30 $54.59 $54.59 $54.59 $54.59 $51.16 204
2018-11-29 $55.22 $55.29 $55.22 $55.29 $51.81 420
2018-11-28 $54.77 $54.77 $54.77 $54.77 $51.33 93
2018-11-27 $54.81 $54.81 $54.77 $54.77 $51.33 337
2018-11-26 $54.20 $54.20 $54.20 $54.20 $50.79 93
2018-11-23 $53.89 $54.20 $53.88 $54.20 $50.79 378
2018-11-21 $53.86 $53.86 $53.86 $53.86 $50.47 77
2018-11-20 $53.82 $53.86 $53.82 $53.86 $50.47 3,044
2018-11-19 $55.32 $55.32 $55.32 $55.32 $51.84 0
2018-11-16 $55.32 $55.32 $55.32 $55.32 $51.84 317
2018-11-15 $55.17 $55.17 $55.17 $55.17 $51.70 306
2018-11-14 $55.63 $55.63 $55.58 $55.58 $52.08 258
2018-11-13 $54.73 $54.73 $54.73 $54.73 $51.29 41
2018-11-12 $54.73 $54.73 $54.73 $54.73 $51.29 257
2018-11-09 $55.95 $55.95 $55.95 $55.95 $52.43 292
2018-11-08 $56.93 $56.93 $56.93 $56.93 $53.35 82
2018-11-07 $56.65 $56.93 $56.63 $56.93 $53.35 1,881
2018-11-06 $56.23 $56.23 $56.23 $56.23 $52.69 122
2018-11-05 $56.15 $56.15 $56.15 $56.15 $52.62 277
2018-11-02 $55.90 $55.90 $55.90 $55.90 $52.39 48
2018-11-01 $55.83 $55.92 $55.83 $55.90 $52.39 709
2018-10-31 $55.35 $55.35 $55.35 $55.35 $51.86 223
2018-10-30 $54.43 $54.43 $54.43 $54.43 $51.01 3
2018-10-29 $54.43 $54.43 $54.43 $54.43 $51.01 83
2018-10-26 $53.80 $54.43 $53.80 $54.43 $51.01 837
2018-10-25 $54.41 $54.41 $54.41 $54.41 $50.99 95
2018-10-24 $54.36 $54.41 $54.36 $54.41 $50.99 1,141
2018-10-23 $55.08 $55.19 $55.08 $55.17 $51.70 1,335
2018-10-22 $56.69 $56.69 $56.69 $56.69 $53.13 118
2018-10-19 $56.56 $56.69 $56.56 $56.69 $53.13 508
2018-10-18 $56.20 $56.20 $56.20 $56.20 $52.67 235
2018-10-17 $57.60 $57.61 $57.55 $57.57 $53.95 1,231
2018-10-16 $57.22 $57.22 $57.22 $57.22 $53.62 79
2018-10-15 $57.21 $57.22 $57.21 $57.22 $53.62 2,050
2018-10-12 $56.79 $56.79 $56.79 $56.79 $53.22 72
2018-10-11 $57.18 $57.20 $56.77 $56.79 $53.22 3,100
2018-10-10 $58.55 $58.55 $58.55 $58.55 $54.87 75
2018-10-09 $58.55 $58.55 $58.55 $58.55 $54.87 200
2018-10-08 $58.16 $58.16 $58.16 $58.16 $54.50 150
2018-10-05 $59.22 $59.22 $59.21 $59.21 $55.49 274
2018-10-04 $60.36 $60.36 $59.90 $59.90 $56.13 384
2018-10-03 $60.60 $60.62 $60.60 $60.62 $56.81 312
2018-10-02 $60.00 $60.00 $60.00 $60.00 $56.23 120
2018-10-01 $60.53 $60.53 $60.53 $60.53 $56.72 400
2018-09-28 $61.69 $61.69 $61.69 $61.69 $57.81 22
2018-09-27 $61.69 $61.69 $61.69 $61.69 $57.81 200
2018-09-26 $60.07 $60.07 $60.07 $60.07 $56.30 0
2018-09-25 $60.07 $60.07 $60.07 $60.07 $56.30 3
2018-09-24 $60.07 $60.07 $60.07 $60.07 $56.30 0
2018-09-21 $60.07 $60.07 $60.07 $60.07 $56.30 9
2018-09-20 $60.07 $60.07 $60.07 $60.07 $56.30 78
2018-09-19 $60.08 $60.08 $60.08 $60.08 $56.30 76
2018-09-18 $60.07 $60.07 $60.07 $60.07 $56.30 0
2018-09-17 $60.07 $60.07 $60.07 $60.07 $56.30 25
2018-09-14 $60.07 $60.07 $60.07 $60.07 $56.30 102
2018-09-13 $60.07 $60.07 $60.07 $60.07 $56.30 291
2018-09-12 $59.78 $59.78 $59.78 $59.78 $56.02 720
2018-09-11 $59.77 $59.77 $59.77 $59.77 $56.02 117
2018-09-10 $59.77 $59.77 $59.77 $59.77 $56.02 93
2018-09-07 $59.77 $59.77 $59.77 $59.77 $56.02 2
2018-09-06 $59.77 $59.77 $59.77 $59.77 $56.02 15
2018-09-05 $60.04 $60.04 $59.75 $59.77 $56.02 1,500
2018-09-04 $60.03 $60.03 $60.03 $60.03 $56.25 128
2018-08-31 $61.15 $61.15 $61.15 $61.15 $57.30 11
2018-08-30 $61.15 $61.15 $61.15 $61.15 $57.30 25
2018-08-29 $61.15 $61.15 $61.15 $61.15 $57.30 0
2018-08-28 $61.15 $61.15 $61.15 $61.15 $57.30 131
2018-08-27 $61.15 $61.15 $61.15 $61.15 $57.30 3
2018-08-24 $60.82 $61.15 $60.82 $61.15 $57.30 656
2018-08-23 $60.91 $60.91 $60.91 $60.91 $57.08 0
2018-08-22 $60.84 $60.91 $60.84 $60.91 $57.08 841
2018-08-21 $61.00 $61.00 $60.78 $60.85 $57.02 571
2018-08-20 $58.77 $58.77 $58.77 $58.77 $55.07 148
2018-08-17 $58.77 $58.77 $58.77 $58.77 $55.07 54
2018-08-16 $58.77 $58.77 $58.77 $58.77 $55.07 231
2018-08-15 $58.38 $58.38 $58.38 $58.38 $54.71 162
2018-08-14 $59.72 $59.72 $59.72 $59.72 $55.96 73
2018-08-13 $59.72 $59.72 $59.72 $59.72 $55.96 194
2018-08-10 $59.55 $59.62 $59.55 $59.62 $55.87 352
2018-08-09 $61.02 $61.02 $61.02 $61.02 $57.18 50
2018-08-08 $61.02 $61.02 $61.02 $61.02 $57.18 2
2018-08-07 $61.02 $61.02 $61.02 $61.02 $57.18 77
2018-08-06 $61.02 $61.02 $61.02 $61.02 $57.18 279
2018-08-03 $62.39 $62.39 $62.39 $62.39 $58.47 113
2018-08-02 $62.39 $62.39 $62.39 $62.39 $58.47 109
2018-08-01 $62.39 $62.39 $62.39 $62.39 $58.47 95
2018-07-31 $62.39 $62.39 $62.39 $62.39 $58.47 1,015
2018-07-30 $62.11 $62.11 $62.11 $62.11 $58.20 160
2018-07-27 $62.15 $62.15 $62.11 $62.11 $58.20 520
2018-07-26 $61.92 $61.92 $61.92 $61.92 $58.03 322
2018-07-25 $61.49 $61.49 $61.47 $61.47 $57.61 416
2018-07-24 $61.82 $61.82 $61.82 $61.82 $57.93 238
2018-07-23 $61.00 $61.00 $61.00 $61.00 $57.16 24
2018-07-20 $61.00 $61.00 $61.00 $61.00 $57.16 125
2018-07-19 $61.00 $61.00 $61.00 $61.00 $57.16 292
2018-07-18 $61.00 $61.00 $61.00 $61.00 $57.16 82
2018-07-17 $61.00 $61.00 $61.00 $61.00 $57.16 0
2018-07-16 $61.00 $61.00 $61.00 $61.00 $57.16 1,010
2018-07-13 $60.85 $60.85 $60.85 $60.85 $57.02 163
2018-07-12 $60.85 $60.85 $60.85 $60.85 $57.02 39
2018-07-11 $60.85 $60.85 $60.85 $60.85 $57.02 64
2018-07-10 $60.85 $60.85 $60.85 $60.85 $57.02 297
2018-07-09 $60.81 $60.85 $60.81 $60.85 $57.02 946
2018-07-06 $59.56 $59.56 $59.56 $59.56 $55.81 2
2018-07-05 $59.56 $59.56 $59.56 $59.56 $55.81 54
2018-07-03 $59.56 $59.56 $59.56 $59.56 $55.81 294
2018-07-02 $59.48 $59.48 $59.48 $59.48 $55.74 56
2018-06-29 $59.55 $59.55 $59.48 $59.48 $55.74 452
2018-06-28 $58.48 $58.69 $57.43 $58.69 $55.00 867
2018-06-27 $59.56 $59.56 $59.56 $59.56 $55.81 0
2018-06-26 $59.59 $59.59 $59.56 $59.56 $55.81 515
2018-06-25 $59.47 $59.54 $59.40 $59.54 $55.79 5,119
2018-06-22 $60.71 $60.71 $60.71 $60.71 $56.89 480
2018-06-21 $60.31 $60.31 $60.31 $60.31 $56.52 500
2018-06-20 $61.13 $61.13 $61.13 $61.13 $57.29 158
2018-06-19 $60.62 $60.62 $60.62 $60.62 $56.81 144
2018-06-18 $61.51 $61.51 $61.51 $61.51 $57.64 184
2018-06-15 $62.64 $62.64 $62.64 $62.64 $58.70 315
2018-06-14 $62.94 $62.94 $62.94 $62.94 $58.98 186
2018-06-13 $62.56 $62.56 $62.56 $62.56 $58.63 127
2018-06-12 $62.56 $62.56 $62.56 $62.56 $58.63 19
2018-06-11 $62.56 $62.56 $62.56 $62.56 $58.63 286
2018-06-08 $62.27 $62.27 $62.27 $62.27 $58.35 27
2018-06-07 $62.67 $62.67 $62.23 $62.27 $58.35 613
2018-06-06 $62.52 $62.66 $62.52 $62.66 $58.72 702
2018-06-05 $61.67 $61.67 $61.67 $61.67 $57.79 9
2018-06-04 $61.67 $61.67 $61.67 $61.67 $57.79 180
2018-06-01 $61.76 $61.76 $61.62 $61.67 $57.79 1,348
2018-05-31 $62.87 $62.87 $62.87 $62.87 $57.54 211
2018-05-30 $62.40 $62.40 $62.40 $62.40 $57.11 4
2018-05-29 $62.40 $62.40 $62.40 $62.40 $57.11 434
2018-05-25 $63.98 $63.98 $63.98 $63.98 $58.56 119
2018-05-24 $63.95 $63.99 $63.95 $63.98 $58.56 487
2018-05-23 $65.29 $65.29 $65.29 $65.29 $59.75 31
2018-05-22 $65.29 $65.29 $65.29 $65.29 $59.75 2
2018-05-21 $65.29 $65.29 $65.29 $65.29 $59.75 128
2018-05-18 $65.29 $65.29 $65.29 $65.29 $59.75 248
2018-05-17 $65.17 $65.17 $65.17 $65.17 $59.64 73
2018-05-16 $65.17 $65.17 $65.17 $65.17 $59.64 116
2018-05-15 $65.17 $65.17 $65.17 $65.17 $59.64 819
2018-05-14 $65.75 $65.77 $65.53 $65.53 $59.97 404
2018-05-11 $65.68 $65.68 $65.68 $65.68 $60.11 108
2018-05-10 $65.68 $65.68 $65.68 $65.68 $60.11 257
2018-05-09 $64.57 $64.57 $64.57 $64.57 $59.10 1
2018-05-08 $64.57 $64.57 $64.57 $64.57 $59.10 20
2018-05-07 $64.57 $64.57 $64.57 $64.57 $59.10 42
2018-05-04 $64.57 $64.57 $64.57 $64.57 $59.10 272
2018-05-03 $64.37 $64.37 $64.37 $64.37 $58.91 64
2018-05-02 $64.37 $64.37 $64.37 $64.37 $58.91 40
2018-05-01 $64.37 $64.37 $64.37 $64.37 $58.91 1
2018-04-30 $64.37 $64.37 $64.37 $64.37 $58.91 44
2018-04-27 $64.37 $64.37 $64.37 $64.37 $58.91 169
2018-04-26 $64.37 $64.37 $64.37 $64.37 $58.91 42
2018-04-25 $64.06 $64.37 $64.06 $64.37 $58.91 467
2018-04-24 $65.56 $65.56 $65.56 $65.56 $60.00 170
2018-04-23 $65.56 $65.56 $65.56 $65.56 $60.00 180
2018-04-20 $66.40 $66.40 $66.40 $66.40 $60.77 92
2018-04-19 $66.40 $66.40 $66.40 $66.40 $60.77 402
2018-04-18 $66.42 $66.42 $66.42 $66.42 $60.79 350
2018-04-17 $66.39 $66.41 $66.36 $66.41 $60.78 965
2018-04-16 $64.92 $64.92 $64.92 $64.92 $59.42 26
2018-04-13 $64.92 $64.92 $64.92 $64.92 $59.42 2
2018-04-12 $64.92 $64.92 $64.92 $64.92 $59.42 68
2018-04-11 $64.92 $64.92 $64.92 $64.92 $59.42 145
2018-04-10 $65.33 $65.33 $65.10 $65.10 $59.58 903
2018-04-09 $64.11 $64.11 $64.11 $64.11 $58.67 56
2018-04-06 $64.36 $64.40 $64.11 $64.11 $58.67 1,203
2018-04-05 $63.32 $63.32 $63.32 $63.32 $57.95 163
2018-04-04 $63.32 $63.32 $63.32 $63.32 $57.95 62
2018-04-03 $63.11 $63.32 $62.92 $63.32 $57.95 1,643
2018-04-02 $63.91 $63.91 $62.36 $62.65 $57.34 2,078
2018-03-29 $64.22 $64.22 $64.16 $64.16 $58.72 467
2018-03-28 $63.58 $63.58 $63.58 $63.58 $58.19 55
2018-03-27 $63.58 $63.58 $63.58 $63.58 $58.19 70
2018-03-26 $63.02 $63.58 $63.02 $63.58 $58.19 3,041
2018-03-23 $62.71 $62.71 $62.71 $62.71 $57.39 178
2018-03-22 $64.60 $64.60 $64.60 $64.60 $59.12 46
2018-03-21 $64.60 $64.60 $64.60 $64.60 $59.12 201
2018-03-20 $64.61 $64.63 $64.61 $64.63 $59.15 630
2018-03-19 $64.76 $64.76 $64.76 $64.76 $59.27 1
2018-03-16 $64.76 $64.76 $64.76 $64.76 $59.27 44
2018-03-15 $64.76 $64.76 $64.76 $64.76 $59.27 46
2018-03-14 $64.77 $64.82 $64.76 $64.76 $59.27 603
2018-03-13 $65.31 $65.31 $65.31 $65.31 $59.77 0
2018-03-12 $65.38 $65.42 $65.31 $65.31 $59.77 1,091
2018-03-09 $65.12 $65.12 $65.12 $65.12 $59.60 101
2018-03-08 $65.12 $65.12 $65.12 $65.12 $59.60 0
2018-03-07 $65.12 $65.12 $65.12 $65.12 $59.60 135
2018-03-06 $63.45 $63.45 $63.45 $63.45 $58.07 55
2018-03-05 $63.45 $63.45 $63.45 $63.45 $58.07 5
2018-03-02 $63.42 $63.45 $63.42 $63.45 $58.07 554
2018-03-01 $63.85 $63.85 $63.85 $63.85 $58.44 238
2018-02-28 $65.86 $65.86 $65.86 $65.86 $60.28 1
2018-02-27 $65.86 $65.86 $65.86 $65.86 $60.28 69
2018-02-26 $65.86 $65.86 $65.86 $65.86 $60.28 149
2018-02-23 $65.83 $65.86 $65.83 $65.86 $60.28 453
2018-02-22 $65.78 $65.78 $65.78 $65.78 $60.20 190
2018-02-21 $65.78 $65.78 $65.78 $65.78 $60.20 43
2018-02-20 $65.72 $65.78 $65.72 $65.78 $60.20 637
2018-02-16 $66.32 $66.40 $66.32 $66.40 $60.77 1,263
2018-02-15 $64.50 $64.50 $64.50 $64.50 $59.03 18
2018-02-14 $64.50 $64.50 $64.50 $64.50 $59.03 14
2018-02-13 $64.40 $64.50 $64.40 $64.50 $59.03 527
2018-02-12 $62.36 $62.36 $62.36 $62.36 $57.07 216
2018-02-09 $62.36 $62.36 $62.36 $62.36 $57.07 239
2018-02-08 $63.89 $63.89 $63.17 $63.17 $57.81 1,932
2018-02-07 $64.94 $64.99 $64.94 $64.99 $59.48 229
2018-02-06 $64.48 $66.12 $64.48 $65.95 $60.36 5,943
2018-02-05 $66.56 $66.77 $63.99 $65.04 $59.53 10,950
2018-02-02 $67.41 $67.41 $67.07 $67.07 $61.38 1,966
2018-02-01 $68.41 $68.74 $68.41 $68.47 $62.66 186,512
2018-01-31 $69.23 $69.23 $69.23 $69.23 $63.36 267
2018-01-30 $69.29 $69.29 $69.29 $69.29 $63.42 27
2018-01-29 $69.39 $69.46 $69.29 $69.29 $63.42 993
2018-01-26 $69.69 $69.76 $69.69 $69.76 $63.84 218
2018-01-25 $69.99 $70.01 $69.79 $69.79 $63.87 4,195
2018-01-24 $70.00 $70.00 $70.00 $70.00 $64.07 592
2018-01-23 $70.20 $70.20 $70.07 $70.09 $64.15 2,083
2018-01-22 $69.69 $70.07 $69.59 $70.07 $64.13 3,091
2018-01-19 $68.97 $68.97 $68.97 $68.97 $63.12 337
2018-01-18 $68.99 $68.99 $68.97 $68.97 $63.12 417
2018-01-17 $68.37 $68.75 $68.37 $68.75 $62.92 613
2018-01-16 $68.87 $68.87 $68.49 $68.49 $62.68 743
2018-01-12 $67.95 $67.95 $67.95 $67.95 $62.18 360
2018-01-11 $67.16 $67.39 $67.16 $67.39 $61.68 1,576
2018-01-10 $67.17 $67.17 $66.82 $66.95 $61.27 2,661
2018-01-09 $67.60 $67.64 $67.59 $67.64 $61.90 3,309
2018-01-08 $67.59 $67.59 $67.52 $67.52 $61.80 656
2018-01-05 $67.83 $67.83 $67.83 $67.83 $62.07 215
2018-01-04 $67.12 $67.12 $67.12 $67.12 $61.42 454
2018-01-03 $66.13 $66.22 $66.11 $66.13 $60.52 2,250
2018-01-02 $65.51 $65.51 $65.51 $65.51 $59.96 46
2017-12-29 $65.47 $65.51 $65.47 $65.51 $59.96 501
2017-12-28 $65.58 $65.58 $65.54 $65.54 $59.98 1,118
2017-12-27 $65.56 $65.57 $65.56 $65.57 $60.01 207
2017-12-26 $65.36 $65.36 $65.36 $65.36 $59.82 200
2017-12-22 $65.37 $65.37 $65.34 $65.37 $59.83 1,166
2017-12-21 $65.45 $65.45 $65.45 $65.45 $59.90 530
2017-12-20 $65.99 $65.99 $65.99 $65.99 $60.40 45
2017-12-19 $66.04 $66.07 $65.99 $65.99 $60.40 1,172
2017-12-18 $64.96 $64.96 $64.96 $64.96 $59.45 133
2017-12-15 $64.86 $64.96 $64.86 $64.96 $59.45 588
2017-12-14 $64.85 $64.85 $64.80 $64.80 $59.21 1,488
2017-12-13 $65.19 $65.19 $65.19 $65.19 $59.57 185
2017-12-12 $65.10 $65.10 $65.05 $65.05 $59.44 339
2017-12-11 $65.29 $65.29 $65.25 $65.25 $59.62 1,314
2017-12-08 $65.35 $65.38 $65.35 $65.38 $59.75 656
2017-12-07 $65.19 $65.19 $65.19 $65.19 $59.57 191
2017-12-06 $65.03 $65.03 $65.03 $65.03 $59.42 334
2017-12-05 $65.00 $65.00 $65.00 $65.00 $59.40 443
2017-12-04 $65.45 $65.45 $65.43 $65.43 $59.79 432
2017-12-01 $65.19 $65.21 $65.19 $65.19 $59.57 1,187
2017-11-30 $65.91 $65.99 $65.68 $65.74 $60.07 1,225
2017-11-29 $65.43 $65.43 $65.36 $65.36 $59.73 4,473
2017-11-28 $65.48 $65.48 $65.48 $65.48 $59.83 436
2017-11-27 $65.21 $65.21 $65.21 $65.21 $59.59 630
2017-11-24 $65.63 $65.66 $65.58 $65.66 $60.00 535
2017-11-22 $64.69 $64.69 $64.69 $64.69 $59.11 1,761
2017-11-21 $65.09 $65.11 $65.09 $65.11 $59.50 564
2017-11-20 $64.60 $64.60 $64.51 $64.54 $58.98 942
2017-11-17 $64.55 $64.55 $64.55 $64.55 $58.98 325
2017-11-16 $64.58 $64.72 $64.58 $64.70 $59.12 1,397
2017-11-15 $64.08 $64.28 $64.08 $64.26 $58.72 707
2017-11-14 $64.17 $64.17 $64.17 $64.17 $58.64 157
2017-11-13 $63.68 $64.21 $63.68 $64.17 $58.64 1,754
2017-11-10 $64.30 $64.44 $64.30 $64.44 $58.88 2,887
2017-11-09 $64.41 $64.41 $64.22 $64.22 $58.68 379
2017-11-08 $64.93 $65.15 $64.93 $65.15 $59.53 3,043
2017-11-07 $65.08 $65.15 $64.75 $64.75 $59.17 2,119
2017-11-06 $65.11 $65.11 $65.10 $65.10 $59.48 529
2017-11-03 $65.34 $65.34 $65.34 $65.34 $59.71 351
2017-11-02 $65.34 $65.37 $65.34 $65.34 $59.71 403
2017-11-01 $65.38 $65.38 $65.11 $65.30 $59.67 21,139
2017-10-31 $64.69 $64.96 $64.69 $64.96 $59.36 2,103
2017-10-30 $64.25 $64.25 $64.25 $64.25 $58.71 79
2017-10-27 $64.25 $64.25 $64.25 $64.25 $58.71 106
2017-10-26 $64.35 $64.35 $64.35 $64.35 $58.80 459
2017-10-25 $64.02 $64.02 $63.90 $63.90 $58.39 458
2017-10-24 $63.80 $63.94 $63.80 $63.90 $58.39 1,065
2017-10-23 $63.75 $63.75 $63.57 $63.57 $58.09 541
2017-10-20 $63.86 $63.86 $63.81 $63.82 $58.32 753
2017-10-19 $64.33 $64.33 $64.33 $64.33 $58.78 58
2017-10-18 $64.18 $64.33 $64.08 $64.33 $58.78 10,221
2017-10-17 $63.77 $63.77 $63.77 $63.77 $58.27 243
2017-10-16 $63.97 $63.98 $63.96 $63.98 $58.46 781
2017-10-13 $64.29 $64.29 $64.29 $64.29 $58.75 347
2017-10-12 $64.20 $64.20 $64.16 $64.18 $58.65 831
2017-10-11 $64.02 $64.02 $64.02 $64.02 $58.50 361
2017-10-10 $63.56 $63.63 $63.50 $63.63 $58.14 832
2017-10-09 $63.24 $63.24 $63.24 $63.24 $57.79 169
2017-10-06 $62.97 $62.97 $62.97 $62.97 $57.54 294
2017-10-05 $63.18 $63.18 $63.15 $63.15 $57.71 510
2017-10-04 $63.28 $63.29 $63.28 $63.28 $57.82 910
2017-10-03 $63.27 $63.27 $63.23 $63.23 $57.78 455
2017-10-02 $63.02 $63.04 $62.95 $63.04 $57.61 704
2017-09-29 $63.12 $63.24 $63.12 $63.21 $57.76 1,194
2017-09-28 $62.21 $62.21 $62.21 $62.21 $56.85 103
2017-09-27 $62.08 $62.21 $62.05 $62.21 $56.85 661
2017-09-26 $62.15 $62.19 $62.15 $62.19 $56.83 431
2017-09-25 $62.68 $62.68 $62.47 $62.47 $57.08 1,111
2017-09-22 $63.04 $63.04 $62.94 $62.94 $57.51 264
2017-09-21 $62.77 $62.77 $62.77 $62.77 $57.36 270
2017-09-20 $63.08 $63.08 $62.70 $62.70 $57.30 340
2017-09-19 $62.80 $62.80 $62.73 $62.80 $57.39 6,167
2017-09-18 $62.70 $62.70 $62.51 $62.59 $57.19 4,695
2017-09-15 $62.42 $62.42 $62.42 $62.42 $57.04 121
2017-09-14 $62.22 $62.42 $62.22 $62.42 $57.04 3,314
2017-09-13 $62.18 $62.18 $62.17 $62.17 $56.81 459
2017-09-12 $62.30 $62.41 $62.30 $62.41 $57.03 337
2017-09-11 $62.48 $62.48 $62.44 $62.46 $57.07 2,641
2017-09-08 $61.69 $61.69 $61.69 $61.69 $56.37 122
2017-09-07 $61.64 $61.64 $61.64 $61.64 $56.33 597
2017-09-06 $60.66 $60.66 $60.66 $60.66 $55.43 0
2017-09-05 $60.66 $60.66 $60.66 $60.66 $55.43 509
2017-09-01 $60.52 $60.52 $60.51 $60.51 $55.29 618
2017-08-31 $60.33 $60.33 $60.33 $60.33 $55.13 222
2017-08-30 $60.33 $60.33 $60.33 $60.33 $55.13 74
2017-08-29 $60.33 $60.33 $60.33 $60.33 $55.13 270
2017-08-28 $60.52 $60.52 $60.52 $60.52 $55.31 86
2017-08-25 $60.52 $60.52 $60.52 $60.52 $55.31 82
2017-08-24 $60.66 $60.66 $60.52 $60.52 $55.31 1,520
2017-08-23 $60.54 $60.54 $60.54 $60.54 $55.32 122
2017-08-22 $60.42 $60.54 $60.42 $60.54 $55.32 459
2017-08-21 $60.27 $60.27 $60.27 $60.27 $55.07 121
2017-08-18 $60.27 $60.27 $60.27 $60.27 $55.07 1,452
2017-08-17 $60.37 $60.37 $60.37 $60.37 $55.17 300
2017-08-16 $60.45 $60.64 $60.44 $60.62 $55.39 587
2017-08-15 $60.35 $60.35 $60.35 $60.35 $55.15 598
2017-08-14 $59.75 $59.75 $59.75 $59.75 $54.60 6
2017-08-11 $59.75 $59.75 $59.75 $59.75 $54.60 225
2017-08-10 $59.50 $59.50 $59.50 $59.50 $54.37 652
2017-08-09 $60.25 $60.25 $60.25 $60.25 $55.05 441
2017-08-08 $60.91 $60.91 $60.66 $60.66 $55.43 1,525
2017-08-07 $60.99 $60.99 $60.99 $60.99 $55.73 70
2017-08-04 $60.99 $60.99 $60.99 $60.99 $55.73 506
2017-08-03 $60.88 $60.88 $60.85 $60.85 $55.60 399
2017-08-02 $61.11 $61.11 $61.11 $61.11 $55.84 240
2017-08-01 $60.92 $61.00 $60.92 $61.00 $55.74 8,839
2017-07-31 $60.11 $60.11 $60.11 $60.11 $54.93 0
2017-07-28 $59.93 $60.11 $59.90 $60.11 $54.93 1,598
2017-07-27 $59.80 $59.80 $59.80 $59.80 $54.64 139
2017-07-26 $59.72 $59.72 $59.72 $59.72 $54.57 0
2017-07-25 $59.98 $59.98 $59.72 $59.72 $54.57 509
2017-07-24 $59.48 $59.71 $59.48 $59.71 $54.56 1,884
2017-07-21 $59.78 $59.79 $59.76 $59.79 $54.63 2,693
2017-07-20 $60.51 $60.51 $60.47 $60.49 $55.27 2,743
2017-07-19 $60.19 $60.19 $60.19 $60.19 $55.00 196
2017-07-18 $60.13 $60.13 $60.13 $60.13 $54.95 58
2017-07-17 $60.13 $60.13 $60.13 $60.13 $54.95 39
2017-07-14 $60.13 $60.13 $60.13 $60.13 $54.95 153
2017-07-13 $60.09 $60.13 $59.93 $60.13 $54.95 1,140
2017-07-12 $60.00 $60.09 $60.00 $60.07 $54.89 1,700
2017-07-11 $59.36 $59.36 $59.36 $59.36 $54.24 206
2017-07-10 $59.16 $59.18 $59.16 $59.18 $54.08 375
2017-07-07 $58.70 $59.03 $58.70 $59.01 $53.92 727
2017-07-06 $58.73 $58.73 $58.73 $58.73 $53.67 313
2017-07-05 $59.01 $59.01 $58.99 $58.99 $53.91 1,191
2017-07-03 $59.03 $59.03 $59.03 $59.03 $53.94 333
2017-06-30 $59.01 $59.04 $59.01 $59.04 $53.95 443
2017-06-29 $59.57 $59.57 $59.09 $59.09 $53.99 606
2017-06-28 $59.89 $59.89 $59.89 $59.89 $54.73 915
2017-06-27 $59.44 $59.45 $59.40 $59.40 $54.28 2,298
2017-06-26 $59.61 $59.61 $59.44 $59.46 $54.33 1,903
2017-06-23 $59.22 $59.22 $59.22 $59.22 $54.11 540
2017-06-22 $59.27 $59.27 $59.25 $59.25 $54.14 458
2017-06-21 $59.31 $59.33 $59.31 $59.31 $54.20 1,441
2017-06-20 $59.38 $59.40 $59.38 $59.38 $54.26 1,266
2017-06-19 $59.75 $59.82 $59.75 $59.82 $54.66 686
2017-06-16 $58.77 $58.77 $58.77 $58.77 $53.71 262
2017-06-15 $59.90 $60.04 $59.90 $60.04 $53.71 1,520
2017-06-14 $61.46 $61.46 $61.46 $61.46 $54.98 236
2017-06-13 $60.62 $60.90 $60.62 $60.82 $54.41 1,008
2017-06-12 $60.48 $60.48 $60.19 $60.25 $53.90 748
2017-06-09 $60.66 $60.84 $60.50 $60.58 $54.19 1,111
2017-06-08 $60.64 $60.64 $60.50 $60.50 $54.12 846
2017-06-07 $60.76 $60.85 $60.74 $60.85 $54.43 3,131
2017-06-06 $61.02 $61.02 $60.85 $60.85 $54.43 1,551
2017-06-05 $61.31 $61.37 $61.21 $61.29 $54.83 2,093
2017-06-02 $61.55 $61.72 $61.55 $61.72 $55.21 3,492
2017-06-01 $60.75 $60.79 $60.74 $60.79 $54.38 1,846
2017-05-31 $60.59 $60.61 $60.53 $60.61 $54.22 5,116
2017-05-30 $60.04 $60.04 $60.04 $60.04 $53.70 201
2017-05-26 $59.79 $60.04 $59.79 $60.04 $53.70 3,236
2017-05-25 $60.26 $60.26 $60.26 $60.26 $53.90 57
2017-05-24 $60.09 $60.29 $60.09 $60.26 $53.90 1,485
2017-05-23 $60.32 $60.32 $60.32 $60.32 $53.96 138
2017-05-22 $60.34 $60.42 $60.34 $60.38 $54.01 674
2017-05-19 $60.17 $60.17 $60.17 $60.17 $53.82 327
2017-05-18 $59.26 $59.26 $59.26 $59.26 $53.01 478
2017-05-17 $59.57 $59.57 $59.57 $59.57 $53.29 438
2017-05-16 $60.33 $60.33 $60.24 $60.29 $53.93 585
2017-05-15 $59.50 $59.72 $59.50 $59.72 $53.42 1,863
2017-05-12 $59.19 $59.22 $59.16 $59.22 $52.97 1,579
2017-05-11 $59.16 $59.16 $59.16 $59.16 $52.92 47
2017-05-10 $59.34 $59.34 $59.05 $59.16 $52.92 2,289
2017-05-09 $59.13 $59.13 $59.13 $59.13 $52.90 349
2017-05-08 $59.44 $59.44 $59.27 $59.33 $53.07 1,805
2017-05-05 $59.54 $60.22 $59.50 $60.22 $53.87 2,810
2017-05-04 $58.88 $59.47 $58.88 $59.47 $53.20 1,277
2017-05-03 $58.48 $58.48 $58.35 $58.43 $52.27 2,446
2017-05-02 $58.40 $58.68 $58.40 $58.65 $52.46 2,844
2017-05-01 $58.16 $58.40 $58.16 $58.29 $52.14 2,577
2017-04-28 $58.25 $58.25 $58.08 $58.08 $51.95 150,647
2017-04-27 $57.98 $58.10 $57.96 $57.96 $51.85 2,461
2017-04-26 $58.20 $58.27 $58.16 $58.17 $52.03 868
2017-04-25 $58.32 $58.46 $58.26 $58.46 $52.30 1,057
2017-04-24 $55.60 $55.60 $55.60 $55.60 $49.74 9
2017-04-21 $55.60 $55.60 $55.60 $55.60 $49.74 72
2017-04-20 $55.60 $55.60 $55.60 $55.60 $49.74 33
2017-04-19 $55.60 $55.60 $55.60 $55.60 $49.74 52
2017-04-18 $55.60 $55.60 $55.60 $55.60 $49.74 104
2017-04-17 $55.58 $55.58 $55.58 $55.58 $49.72 280
2017-04-13 $55.54 $55.54 $55.54 $55.54 $49.68 150
2017-04-12 $55.63 $55.63 $55.63 $55.63 $49.76 15
2017-04-11 $55.63 $55.63 $55.63 $55.63 $49.76 99
2017-04-10 $55.63 $55.63 $55.63 $55.63 $49.76 209
2017-04-07 $55.62 $55.62 $55.62 $55.62 $49.75 114
2017-04-06 $55.90 $55.91 $55.89 $55.89 $50.00 304
2017-04-05 $56.12 $56.12 $56.12 $56.12 $50.20 2
2017-04-04 $56.12 $56.12 $56.12 $56.12 $50.20 169
2017-04-03 $56.12 $56.12 $56.12 $56.12 $50.20 22
2017-03-31 $56.12 $56.12 $56.12 $56.12 $50.20 153
2017-03-30 $56.12 $56.12 $56.12 $56.12 $50.20 203
2017-03-29 $56.17 $56.30 $56.17 $56.30 $50.36 1,432
2017-03-28 $56.33 $56.33 $56.33 $56.33 $50.39 196
2017-03-27 $55.71 $55.71 $55.71 $55.71 $49.83 32
2017-03-24 $55.71 $55.71 $55.71 $55.71 $49.83 282
2017-03-23 $55.15 $55.15 $55.15 $55.15 $49.33 163
2017-03-22 $55.01 $55.01 $54.99 $54.99 $49.19 200
2017-03-21 $55.82 $55.82 $55.24 $55.24 $49.41 300
2017-03-20 $55.70 $55.70 $55.70 $55.70 $49.82 101
2017-03-17 $55.70 $55.70 $55.70 $55.70 $49.82 56
2017-03-16 $55.71 $55.71 $55.69 $55.70 $49.82 685
2017-03-15 $54.10 $54.10 $54.10 $54.10 $48.40 4
2017-03-14 $54.10 $54.10 $54.10 $54.10 $48.40 36
2017-03-13 $54.10 $54.10 $54.10 $54.10 $48.40 3
2017-03-10 $54.10 $54.10 $54.10 $54.10 $48.40 0
2017-03-09 $54.10 $54.10 $54.10 $54.10 $48.40 769
2017-03-08 $54.04 $54.04 $54.04 $54.04 $48.34 0
2017-03-07 $53.96 $54.04 $53.96 $54.04 $48.34 408
2017-03-06 $54.31 $54.31 $54.31 $54.31 $48.58 994
2017-03-03 $54.26 $54.35 $54.23 $54.35 $48.62 726
2017-03-02 $54.27 $54.27 $54.14 $54.15 $48.44 695
2017-03-01 $54.54 $54.54 $54.52 $54.52 $48.77 941
2017-02-28 $53.78 $53.78 $53.78 $53.78 $48.10 623
2017-02-27 $53.55 $53.85 $53.55 $53.85 $48.17 450
2017-02-24 $53.52 $53.52 $53.52 $53.52 $47.87 204
2017-02-23 $54.34 $54.34 $54.34 $54.34 $48.61 80
2017-02-22 $53.97 $54.34 $53.97 $54.34 $48.61 1,413
2017-02-21 $53.92 $53.92 $53.92 $53.92 $48.24 67
2017-02-17 $53.92 $53.92 $53.92 $53.92 $48.24 23
2017-02-16 $53.92 $53.92 $53.92 $53.92 $48.24 446
2017-02-15 $53.23 $53.65 $53.23 $53.65 $47.99 340
2017-02-14 $53.56 $53.56 $53.40 $53.40 $47.77 673
2017-02-13 $53.67 $53.67 $53.62 $53.67 $48.01 567
2017-02-10 $52.95 $52.95 $52.95 $52.95 $47.37 74
2017-02-09 $52.95 $52.95 $52.95 $52.95 $47.37 72
2017-02-08 $52.95 $52.95 $52.95 $52.95 $47.37 138
2017-02-07 $52.95 $53.04 $52.91 $52.95 $47.37 1,725
2017-02-06 $53.16 $53.16 $52.90 $52.91 $47.33 2,250
2017-02-03 $53.78 $53.78 $53.78 $53.78 $48.11 114
2017-02-02 $53.78 $53.78 $53.78 $53.78 $48.11 28
2017-02-01 $53.78 $53.78 $53.78 $53.78 $48.11 160
2017-01-31 $53.59 $53.59 $53.59 $53.59 $47.94 1
2017-01-30 $53.59 $53.60 $53.48 $53.59 $47.94 1,408
2017-01-27 $54.05 $54.05 $54.05 $54.05 $48.35 81
2017-01-26 $54.04 $54.08 $54.04 $54.05 $48.35 700
2017-01-25 $54.05 $54.33 $54.05 $54.23 $48.51 310
2017-01-24 $53.54 $53.54 $53.54 $53.54 $47.89 303
2017-01-23 $53.30 $53.30 $53.30 $53.30 $47.67 127
2017-01-20 $53.29 $53.29 $53.20 $53.28 $47.66 465
2017-01-19 $52.74 $52.87 $52.74 $52.87 $47.29 313
2017-01-18 $53.04 $53.04 $53.02 $53.02 $47.43 520
2017-01-17 $52.91 $52.96 $52.91 $52.96 $47.37 437
2017-01-13 $52.59 $52.59 $52.59 $52.59 $47.04 0
2017-01-12 $52.59 $52.59 $52.59 $52.59 $47.04 136
2017-01-11 $52.16 $52.59 $52.05 $52.59 $47.04 1,773
2017-01-10 $52.13 $52.13 $52.13 $52.13 $46.63 183
2017-01-09 $52.14 $52.14 $52.13 $52.13 $46.63 1,003
2017-01-06 $52.27 $52.27 $52.22 $52.27 $46.76 623
2017-01-05 $51.79 $51.79 $51.79 $51.79 $46.33 0
2017-01-04 $51.62 $51.79 $51.62 $51.79 $46.33 2,123
2017-01-03 $51.52 $51.59 $51.52 $51.59 $46.15 999
2016-12-30 $51.68 $51.68 $51.61 $51.61 $46.17 1,654
2016-12-29 $51.42 $51.42 $51.37 $51.37 $45.95 1,434
2016-12-28 $51.45 $51.45 $51.45 $51.45 $46.02 90
2016-12-27 $51.45 $51.45 $51.45 $51.45 $46.02 315
2016-12-23 $51.30 $51.31 $51.30 $51.31 $45.90 648
2016-12-22 $51.32 $51.32 $51.32 $51.32 $45.91 280
2016-12-21 $51.20 $51.20 $51.20 $51.20 $45.80 290
2016-12-20 $50.97 $50.97 $50.97 $50.97 $45.59 108
2016-12-19 $50.96 $50.97 $50.96 $50.97 $45.59 341
2016-12-16 $50.79 $50.79 $50.79 $50.79 $45.43 221
2016-12-15 $50.65 $50.66 $50.65 $50.66 $45.23 734
2016-12-14 $51.50 $51.50 $50.65 $50.65 $45.22 870
2016-12-13 $50.90 $50.90 $50.90 $50.90 $45.44 89
2016-12-12 $51.00 $51.02 $50.90 $50.90 $45.44 1,611
2016-12-09 $50.81 $50.81 $50.81 $50.81 $45.36 203
2016-12-08 $50.78 $50.92 $50.78 $50.92 $45.46 450
2016-12-07 $50.93 $50.95 $50.93 $50.95 $45.49 600
2016-12-06 $49.85 $49.85 $49.85 $49.85 $44.51 170
2016-12-05 $49.29 $49.49 $49.29 $49.49 $44.19 940
2016-12-02 $48.58 $48.58 $48.42 $48.51 $43.31 3,749
2016-12-01 $48.26 $48.26 $48.26 $48.26 $43.09 549
2016-11-30 $48.98 $48.98 $48.98 $48.98 $43.73 201
2016-11-29 $48.54 $48.54 $48.54 $48.54 $43.34 121
2016-11-28 $48.49 $48.54 $48.49 $48.54 $43.34 294
2016-11-25 $48.81 $48.97 $48.81 $48.97 $43.72 2,520
2016-11-23 $48.36 $48.58 $48.36 $48.55 $43.34 1,024
2016-11-22 $49.09 $49.09 $49.09 $49.09 $43.83 662
2016-11-21 $48.75 $49.00 $48.75 $49.00 $43.75 758
2016-11-18 $49.07 $49.07 $49.07 $49.07 $43.81 90
2016-11-17 $49.12 $49.18 $49.04 $49.07 $43.81 1,089
2016-11-16 $49.58 $49.58 $49.58 $49.58 $44.27 152
2016-11-15 $49.58 $49.58 $49.58 $49.58 $44.27 366
2016-11-14 $49.45 $49.46 $49.38 $49.43 $44.13 503
2016-11-11 $49.89 $49.94 $49.86 $49.92 $44.57 561
2016-11-10 $50.10 $50.10 $50.10 $50.10 $44.73 195
2016-11-09 $50.20 $50.72 $50.07 $50.72 $45.28 2,929
2016-11-08 $50.80 $50.80 $50.70 $50.70 $45.27 668
2016-11-07 $50.50 $50.50 $50.39 $50.45 $45.04 434
2016-11-04 $49.97 $49.97 $49.97 $49.97 $44.62 211
2016-11-03 $50.37 $50.37 $50.37 $50.37 $44.97 178
2016-11-02 $50.50 $50.50 $50.47 $50.49 $45.08 1,231
2016-11-01 $50.86 $50.86 $50.86 $50.86 $45.40 114
2016-10-31 $51.19 $51.19 $51.19 $51.19 $45.70 129
2016-10-28 $51.13 $51.13 $51.13 $51.13 $45.65 358
2016-10-27 $51.07 $51.07 $51.07 $51.07 $45.60 173
2016-10-26 $51.00 $51.01 $51.00 $51.01 $45.54 257
2016-10-25 $51.29 $51.29 $51.29 $51.29 $45.79 43
2016-10-24 $51.29 $51.29 $51.29 $51.29 $45.79 261
2016-10-21 $50.83 $50.90 $50.83 $50.90 $45.44 281
2016-10-20 $50.78 $50.78 $50.78 $50.78 $45.34 0
2016-10-19 $50.78 $50.78 $50.78 $50.78 $45.34 67
2016-10-18 $50.78 $50.78 $50.78 $50.78 $45.34 32
2016-10-17 $50.78 $50.78 $50.78 $50.78 $45.34 90
2016-10-14 $50.78 $50.78 $50.78 $50.78 $45.34 0
2016-10-13 $50.36 $50.78 $50.35 $50.78 $45.34 4,550
2016-10-12 $52.20 $52.20 $52.20 $52.20 $46.60 50
2016-10-11 $52.20 $52.20 $52.20 $52.20 $46.60 64
2016-10-10 $52.20 $52.20 $52.20 $52.20 $46.60 1
2016-10-07 $52.20 $52.20 $52.20 $52.20 $46.60 13
2016-10-06 $52.20 $52.20 $52.20 $52.20 $46.60 0
2016-10-05 $52.20 $52.20 $52.20 $52.20 $46.60 1
2016-10-04 $52.06 $52.20 $52.06 $52.20 $46.60 211
2016-10-03 $51.67 $51.92 $51.64 $51.91 $46.35 2,395
2016-09-30 $51.65 $52.26 $51.63 $52.24 $46.64 1,945
2016-09-29 $51.97 $51.97 $51.07 $51.07 $45.60 2,915
2016-09-28 $51.92 $51.95 $51.65 $51.95 $46.38 2,501
2016-09-27 $50.95 $51.53 $50.95 $51.53 $46.01 2,796
2016-09-26 $51.83 $51.83 $51.68 $51.68 $46.14 2,728
2016-09-23 $52.87 $52.87 $52.87 $52.87 $47.20 70
2016-09-22 $53.01 $53.03 $52.87 $52.87 $47.20 2,400
2016-09-21 $51.48 $51.48 $51.36 $51.36 $45.86 2,832
2016-09-20 $51.56 $51.56 $51.41 $51.41 $45.90 1,482
2016-09-19 $51.28 $51.31 $51.09 $51.21 $45.72 3,785
2016-09-16 $50.81 $50.81 $50.67 $50.67 $45.24 2,383
2016-09-15 $51.73 $51.73 $51.66 $51.66 $46.12 452
2016-09-14 $51.40 $51.58 $51.37 $51.54 $46.02 2,232
2016-09-13 $51.61 $51.71 $51.25 $51.34 $45.84 2,655
2016-09-12 $51.34 $52.12 $51.33 $52.11 $46.52 2,106
2016-09-09 $51.99 $51.99 $51.68 $51.68 $46.14 2,324
2016-09-08 $52.85 $52.85 $52.85 $52.85 $47.19 1,049
2016-09-07 $53.00 $53.00 $53.00 $53.00 $47.32 900
2016-09-06 $52.59 $52.86 $52.57 $52.86 $47.19 1,311
2016-09-02 $52.36 $52.49 $52.36 $52.49 $46.86 1,331
2016-09-01 $52.04 $52.04 $51.85 $51.85 $46.29 2,280
2016-08-31 $51.98 $51.98 $51.98 $51.98 $46.41 1,004
2016-08-30 $52.29 $52.29 $52.22 $52.22 $46.62 1,602
2016-08-29 $51.75 $51.84 $51.75 $51.84 $46.28 2,268
2016-08-26 $52.50 $52.50 $51.83 $51.83 $46.27 415
2016-08-25 $52.30 $52.30 $52.25 $52.25 $46.65 300
2016-08-24 $52.96 $52.96 $52.96 $52.96 $47.28 13
2016-08-23 $52.96 $52.96 $52.96 $52.96 $47.28 102
2016-08-22 $52.28 $52.33 $52.28 $52.33 $46.72 436
2016-08-19 $52.57 $52.57 $52.57 $52.57 $46.93 320
2016-08-18 $52.54 $52.54 $52.54 $52.54 $46.91 0
2016-08-17 $52.53 $52.58 $52.53 $52.54 $46.91 920
2016-08-16 $53.05 $53.05 $53.02 $53.02 $47.34 613
2016-08-15 $53.06 $53.06 $52.94 $52.94 $47.27 852
2016-08-12 $52.88 $52.88 $52.88 $52.88 $47.21 84
2016-08-11 $52.88 $52.88 $52.88 $52.88 $47.21 1,214
2016-08-10 $52.49 $52.52 $52.46 $52.48 $46.85 1,299
2016-08-09 $51.87 $52.19 $51.87 $52.19 $46.60 510
2016-08-08 $50.39 $50.39 $50.39 $50.39 $44.99 157
2016-08-05 $50.39 $50.39 $50.39 $50.39 $44.99 55
2016-08-04 $50.39 $50.39 $50.39 $50.39 $44.99 503
2016-08-03 $50.60 $50.60 $50.60 $50.60 $45.18 14
2016-08-02 $50.63 $50.67 $50.60 $50.60 $45.18 2,269
2016-08-01 $51.01 $51.24 $51.01 $51.22 $45.73 310
2016-07-29 $50.92 $51.16 $50.92 $51.16 $45.68 1,116
2016-07-28 $50.38 $50.38 $50.38 $50.38 $44.98 0
2016-07-27 $50.38 $50.38 $50.38 $50.38 $44.98 400
2016-07-26 $49.91 $49.91 $49.91 $49.91 $44.56 528
2016-07-25 $49.79 $49.79 $49.59 $49.59 $44.27 410
2016-07-22 $49.65 $49.65 $49.65 $49.65 $44.33 165
2016-07-21 $49.48 $49.48 $49.48 $49.48 $44.18 457
2016-07-20 $49.50 $49.50 $49.50 $49.50 $44.19 204
2016-07-19 $49.03 $49.03 $49.03 $49.03 $43.77 102
2016-07-18 $49.45 $49.45 $49.45 $49.45 $44.15 27
2016-07-15 $49.45 $49.45 $49.45 $49.45 $44.15 316
2016-07-14 $49.69 $49.73 $49.69 $49.73 $44.40 332
2016-07-13 $49.28 $49.28 $49.28 $49.28 $43.99 358
2016-07-12 $49.19 $49.19 $49.04 $49.04 $43.78 1,164
2016-07-11 $48.48 $48.48 $48.48 $48.48 $43.28 107
2016-07-08 $46.51 $46.51 $46.51 $46.51 $41.52 69
2016-07-07 $46.51 $46.51 $46.51 $46.51 $41.52 131
2016-07-06 $46.42 $46.42 $46.31 $46.31 $41.35 1,399
2016-07-05 $47.51 $47.51 $47.50 $47.50 $42.41 2,772
2016-07-01 $48.72 $48.72 $48.60 $48.62 $43.41 1,978
2016-06-30 $47.81 $48.23 $47.81 $48.23 $43.06 1,175
2016-06-29 $47.45 $47.57 $47.45 $47.57 $42.47 554
2016-06-28 $46.77 $46.77 $46.77 $46.77 $41.76 750
2016-06-27 $46.03 $46.03 $45.69 $45.69 $40.79 1,009
2016-06-24 $47.31 $48.11 $47.00 $47.41 $42.33 3,026
2016-06-23 $50.56 $50.56 $50.56 $50.56 $45.14 0
2016-06-22 $50.56 $50.56 $50.56 $50.56 $45.14 100
2016-06-21 $50.45 $50.45 $50.45 $50.45 $45.04 262
2016-06-20 $48.47 $48.47 $48.47 $48.47 $43.28 27
2016-06-17 $48.37 $48.47 $48.22 $48.47 $43.28 651
2016-06-16 $48.08 $48.97 $48.04 $48.97 $42.79 2,828
2016-06-15 $49.13 $49.29 $49.01 $49.01 $42.83 678
2016-06-14 $48.79 $48.79 $48.70 $48.74 $42.59 1,342
2016-06-13 $49.66 $49.66 $49.38 $49.50 $43.26 766
2016-06-10 $50.05 $50.17 $50.05 $50.17 $43.84 400
2016-06-09 $52.85 $52.85 $52.85 $52.85 $46.18 139
2016-06-08 $52.80 $52.86 $52.80 $52.85 $46.18 15,320
2016-06-07 $52.32 $52.32 $52.32 $52.32 $45.72 217
2016-06-06 $52.29 $52.32 $52.24 $52.32 $45.72 3,215
2016-06-03 $51.78 $51.78 $51.61 $51.68 $45.16 40,850
2016-06-02 $51.90 $51.90 $51.90 $51.90 $45.35 106
2016-06-01 $51.90 $51.90 $51.90 $51.90 $45.35 11
2016-05-31 $51.92 $51.93 $51.90 $51.90 $45.35 22,157
2016-05-27 $52.12 $52.12 $52.12 $52.12 $45.54 13
2016-05-26 $52.07 $52.15 $52.07 $52.12 $45.54 867
2016-05-25 $51.60 $51.64 $51.60 $51.64 $45.12 250
2016-05-24 $50.86 $50.99 $50.86 $50.99 $44.56 271
2016-05-23 $50.47 $50.47 $50.40 $50.42 $44.06 44,203
2016-05-20 $50.61 $50.63 $50.59 $50.62 $44.23 920
2016-05-19 $50.28 $50.28 $50.28 $50.28 $43.94 1
2016-05-18 $50.28 $50.28 $50.28 $50.28 $43.94 10
2016-05-17 $50.66 $50.66 $50.28 $50.28 $43.94 8,066
2016-05-16 $50.61 $50.74 $50.56 $50.74 $44.34 41,761
2016-05-13 $51.51 $51.51 $51.51 $51.51 $45.01 0
2016-05-12 $51.51 $51.51 $51.51 $51.51 $45.01 0
2016-05-11 $51.51 $51.51 $51.51 $51.51 $45.01 0
2016-05-10 $51.45 $51.54 $51.45 $51.51 $45.01 900
2016-05-09 $50.71 $50.71 $50.71 $50.71 $44.31 22
2016-05-06 $50.71 $50.71 $50.71 $50.71 $44.31 101
2016-05-05 $50.64 $50.64 $50.64 $50.64 $44.25 121
2016-05-04 $51.54 $51.54 $51.54 $51.54 $45.03 20
2016-05-03 $51.78 $51.78 $51.54 $51.54 $45.03 342
2016-05-02 $52.29 $52.29 $52.29 $52.29 $45.69 103
2016-04-29 $52.63 $52.63 $52.63 $52.63 $45.99 0
2016-04-28 $52.63 $52.63 $52.63 $52.63 $45.99 1
2016-04-27 $52.63 $52.63 $52.63 $52.63 $45.99 1
2016-04-26 $52.63 $52.63 $52.63 $52.63 $45.99 312
2016-04-25 $52.63 $52.63 $52.63 $52.63 $45.99 2
2016-04-22 $52.63 $52.63 $52.63 $52.63 $45.99 0
2016-04-21 $52.63 $52.63 $52.63 $52.63 $45.99 0
2016-04-20 $52.36 $52.63 $52.36 $52.63 $45.99 763
2016-04-19 $52.52 $52.52 $52.50 $52.50 $45.88 321
2016-04-18 $50.84 $50.84 $50.84 $50.84 $44.43 79
2016-04-15 $50.84 $50.84 $50.84 $50.84 $44.43 725
2016-04-14 $50.60 $50.60 $50.60 $50.60 $44.22 0
2016-04-13 $50.60 $50.60 $50.60 $50.60 $44.22 299
2016-04-12 $49.88 $49.88 $49.88 $49.88 $43.59 128
2016-04-11 $50.00 $50.00 $50.00 $50.00 $43.69 205
2016-04-08 $49.52 $49.52 $49.38 $49.38 $43.15 696
2016-04-07 $49.08 $49.08 $49.08 $49.08 $42.89 554
2016-04-06 $49.93 $49.93 $49.93 $49.93 $43.63 81
2016-04-05 $49.93 $49.93 $49.93 $49.93 $43.63 73
2016-04-04 $49.93 $49.93 $49.93 $49.93 $43.63 7
2016-04-01 $49.93 $49.93 $49.93 $49.93 $43.63 435
2016-03-31 $50.96 $50.96 $50.78 $50.78 $44.38 929
2016-03-30 $50.96 $50.96 $50.96 $50.96 $44.53 535
2016-03-29 $49.66 $49.66 $49.66 $49.66 $43.39 2
2016-03-28 $49.66 $49.66 $49.66 $49.66 $43.39 104
2016-03-24 $49.43 $49.43 $49.43 $49.43 $43.19 129
2016-03-23 $50.27 $50.27 $50.27 $50.27 $43.93 0
2016-03-22 $49.99 $50.27 $49.99 $50.27 $43.93 3,367
2016-03-21 $50.09 $50.09 $50.09 $50.09 $43.77 159
2016-03-18 $50.05 $50.05 $50.05 $50.05 $43.74 15
2016-03-17 $50.05 $50.05 $50.05 $50.05 $43.74 505
2016-03-16 $50.32 $50.41 $50.29 $50.40 $44.04 12,105
2016-03-15 $49.39 $49.39 $49.39 $49.39 $43.16 128
2016-03-14 $49.92 $49.94 $49.92 $49.94 $43.64 1,218
2016-03-11 $49.48 $49.59 $49.48 $49.56 $43.31 919
2016-03-10 $48.77 $48.77 $48.76 $48.77 $42.61 501
2016-03-09 $47.93 $47.93 $47.93 $47.93 $41.88 3
2016-03-08 $47.93 $47.93 $47.93 $47.93 $41.88 20
2016-03-07 $47.93 $47.93 $47.93 $47.93 $41.88 554
2016-03-04 $46.95 $46.95 $46.95 $46.95 $41.03 99
2016-03-03 $46.95 $46.95 $46.95 $46.95 $41.03 0
2016-03-02 $46.95 $46.95 $46.95 $46.95 $41.03 56
2016-03-01 $46.95 $46.95 $46.95 $46.95 $41.03 2
2016-02-29 $46.95 $46.95 $46.95 $46.95 $41.03 0
2016-02-26 $46.95 $46.95 $46.95 $46.95 $41.03 127
2016-02-25 $47.03 $47.03 $47.03 $47.03 $41.10 316
2016-02-24 $46.53 $46.53 $46.53 $46.53 $40.66 207
2016-02-23 $47.14 $47.14 $47.14 $47.14 $41.19 471
2016-02-22 $47.76 $47.91 $47.76 $47.91 $41.86 1,092
2016-02-19 $46.58 $46.58 $46.58 $46.58 $40.70 102
2016-02-18 $46.58 $46.58 $46.58 $46.58 $40.70 0
2016-02-17 $46.58 $46.58 $46.58 $46.58 $40.70 2
2016-02-16 $46.59 $46.59 $46.58 $46.58 $40.70 463
2016-02-12 $45.69 $45.75 $45.69 $45.75 $39.98 842
2016-02-11 $45.89 $45.89 $45.89 $45.89 $40.10 27
2016-02-10 $45.89 $45.89 $45.89 $45.89 $40.10 4
2016-02-09 $45.89 $45.89 $45.89 $45.89 $40.10 116
2016-02-08 $45.72 $45.95 $45.63 $45.95 $40.15 7,164
2016-02-05 $47.30 $47.30 $47.29 $47.29 $41.32 339
2016-02-04 $47.62 $47.62 $47.62 $47.62 $41.61 6
2016-02-03 $47.99 $47.99 $47.62 $47.62 $41.61 914
2016-02-02 $48.26 $48.26 $48.26 $48.26 $42.17 4
2016-02-01 $48.08 $48.26 $48.08 $48.26 $42.17 739
2016-01-29 $47.84 $47.97 $47.84 $47.97 $41.92 722
2016-01-28 $47.97 $47.97 $47.97 $47.97 $41.92 208
2016-01-27 $48.18 $48.18 $48.18 $48.18 $42.10 0
2016-01-26 $47.79 $48.20 $47.79 $48.18 $42.10 924
2016-01-25 $46.79 $46.79 $46.79 $46.79 $40.89 16
2016-01-22 $46.79 $46.79 $46.79 $46.79 $40.89 68
2016-01-21 $46.75 $46.79 $46.75 $46.79 $40.89 1,096
2016-01-20 $46.12 $46.60 $46.01 $46.60 $40.72 616
2016-01-19 $47.38 $47.38 $47.10 $47.10 $41.16 4,916
2016-01-15 $46.81 $46.81 $46.81 $46.81 $40.90 254
2016-01-14 $48.06 $48.06 $48.06 $48.06 $42.00 250
2016-01-13 $48.95 $48.95 $48.95 $48.95 $42.77 358
2016-01-12 $48.00 $48.00 $48.00 $48.00 $41.94 6
2016-01-11 $48.00 $48.00 $48.00 $48.00 $41.94 51
2016-01-08 $48.69 $48.69 $48.00 $48.00 $41.94 374
2016-01-07 $48.71 $48.71 $48.71 $48.71 $42.56 188
2016-01-06 $49.08 $49.08 $49.05 $49.05 $42.86 252
2016-01-05 $49.51 $49.51 $49.51 $49.51 $43.26 104
2016-01-04 $50.20 $50.20 $50.00 $50.14 $43.81 897
2015-12-31 $51.63 $51.79 $51.62 $51.62 $45.11 3,999
2015-12-30 $52.31 $52.31 $52.31 $52.31 $45.71 181
2015-12-29 $52.87 $52.94 $52.87 $52.94 $46.26 280
2015-12-28 $52.27 $52.43 $52.27 $52.40 $45.79 965
2015-12-24 $52.23 $52.38 $52.23 $52.38 $45.77 770
2015-12-23 $51.65 $51.65 $51.65 $51.65 $45.13 76
2015-12-22 $51.65 $51.65 $51.65 $51.65 $45.13 547
2015-12-21 $51.42 $51.42 $51.13 $51.13 $44.68 86,680
2015-12-18 $51.38 $51.38 $51.21 $51.21 $44.75 561
2015-12-17 $52.20 $52.20 $51.78 $51.78 $45.25 722
2015-12-16 $50.59 $51.64 $50.59 $51.47 $44.98 6,013
2015-12-15 $51.34 $51.38 $51.06 $51.06 $44.62 1,227
2015-12-14 $50.64 $50.64 $50.64 $50.64 $44.25 297
2015-12-11 $50.88 $50.88 $50.85 $50.85 $44.43 339
2015-12-10 $51.89 $51.89 $51.89 $51.89 $45.34 223
2015-12-09 $52.17 $52.17 $51.58 $51.58 $45.07 902
2015-12-08 $52.12 $52.12 $51.98 $51.98 $45.42 633
2015-12-07 $52.94 $52.94 $52.62 $52.92 $46.24 1,731
2015-12-04 $52.50 $52.55 $52.40 $52.40 $45.79 1,385
2015-12-03 $52.22 $52.22 $52.22 $52.22 $45.63 307
2015-12-02 $52.58 $52.58 $52.22 $52.22 $45.63 2,591
2015-12-01 $52.92 $52.92 $52.92 $52.92 $46.24 41
2015-11-30 $53.03 $53.03 $52.92 $52.92 $46.24 993
2015-11-27 $52.69 $52.82 $52.69 $52.82 $46.16 790
2015-11-25 $51.66 $51.66 $51.66 $51.66 $45.14 59
2015-11-24 $51.65 $51.66 $51.65 $51.66 $45.14 996
2015-11-23 $52.14 $52.15 $51.95 $51.95 $45.40 979
2015-11-20 $52.74 $52.74 $52.74 $52.74 $46.09 1
2015-11-19 $52.72 $52.74 $52.72 $52.74 $46.09 481
2015-11-18 $51.54 $51.54 $51.54 $51.54 $45.04 2
2015-11-17 $51.63 $51.73 $51.47 $51.54 $45.04 1,213
2015-11-16 $50.92 $50.92 $50.92 $50.92 $44.49 76
2015-11-13 $50.93 $50.93 $50.91 $50.92 $44.49 873
2015-11-12 $51.47 $51.50 $51.47 $51.50 $45.00 623
2015-11-11 $51.56 $51.56 $51.56 $51.56 $45.06 41
2015-11-10 $51.48 $51.56 $51.48 $51.56 $45.06 1,395
2015-11-09 $52.14 $52.14 $52.14 $52.14 $45.56 27
2015-11-06 $52.14 $52.14 $52.14 $52.14 $45.56 201
2015-11-05 $52.22 $52.22 $52.22 $52.22 $45.63 107
2015-11-04 $52.41 $52.41 $52.22 $52.22 $45.63 1,768
2015-11-03 $53.59 $53.59 $53.59 $53.59 $46.83 16
2015-11-02 $53.64 $53.64 $53.59 $53.59 $46.83 613
2015-10-30 $52.65 $52.65 $52.65 $52.65 $46.01 92
2015-10-29 $52.71 $52.71 $52.65 $52.65 $46.01 280
2015-10-28 $53.30 $53.32 $53.30 $53.32 $46.59 446
2015-10-27 $52.49 $52.49 $52.48 $52.48 $45.86 996
2015-10-26 $53.06 $53.06 $52.93 $53.06 $46.37 926
2015-10-23 $52.94 $52.94 $52.94 $52.94 $46.26 200
2015-10-22 $51.85 $52.28 $51.85 $52.28 $45.68 471
2015-10-21 $52.00 $52.00 $51.67 $51.67 $45.15 3,185
2015-10-20 $51.40 $51.40 $51.40 $51.40 $44.91 0
2015-10-19 $51.35 $51.40 $51.35 $51.40 $44.91 706
2015-10-16 $51.31 $51.36 $51.31 $51.31 $44.84 1,143
2015-10-15 $51.55 $51.55 $51.55 $51.55 $45.05 561
2015-10-14 $50.85 $51.06 $50.85 $51.06 $44.62 2,042
2015-10-13 $50.97 $51.02 $50.97 $51.02 $44.58 1,471
2015-10-12 $51.37 $51.37 $51.37 $51.37 $44.89 141
2015-10-09 $51.25 $51.25 $51.25 $51.25 $44.78 393
2015-10-08 $50.35 $50.35 $50.35 $50.35 $44.00 250
2015-10-07 $50.01 $50.01 $50.01 $50.01 $43.70 54
2015-10-06 $50.01 $50.01 $50.01 $50.01 $43.70 163
2015-10-05 $49.55 $49.62 $49.55 $49.62 $43.36 774
2015-10-02 $48.59 $48.60 $48.59 $48.60 $42.47 845
2015-10-01 $48.04 $48.04 $48.04 $48.04 $41.98 384
2015-09-30 $48.72 $48.83 $48.32 $48.39 $42.29 1,687
2015-09-29 $47.69 $47.89 $47.49 $47.89 $41.85 1,672
2015-09-28 $47.86 $47.92 $47.78 $47.78 $41.75 2,062
2015-09-25 $48.57 $48.69 $48.50 $48.50 $42.38 660
2015-09-24 $47.55 $48.06 $47.52 $48.02 $41.96 1,102
2015-09-23 $48.29 $48.32 $48.24 $48.27 $42.18 751
2015-09-22 $48.33 $48.33 $47.74 $48.09 $42.02 2,520
2015-09-21 $49.87 $49.92 $49.62 $49.67 $43.40 1,379
2015-09-18 $51.40 $51.40 $51.40 $51.40 $44.92 183
2015-09-17 $51.40 $51.40 $51.40 $51.40 $44.92 54
2015-09-16 $51.32 $51.40 $51.24 $51.40 $44.92 560
2015-09-15 $50.89 $51.22 $50.89 $51.22 $44.76 864
2015-09-14 $50.95 $50.95 $50.95 $50.95 $44.52 229
2015-09-11 $50.89 $50.89 $50.89 $50.89 $44.47 798
2015-09-10 $51.15 $51.15 $51.10 $51.10 $44.65 224
2015-09-09 $51.07 $51.07 $51.07 $51.07 $44.63 179
2015-09-08 $51.05 $51.07 $51.05 $51.07 $44.63 1,435
2015-09-04 $49.80 $49.80 $49.63 $49.66 $43.40 4,958
2015-09-03 $50.96 $51.18 $50.94 $50.94 $44.51 479
2015-09-02 $50.28 $50.38 $50.28 $50.38 $44.02 7,142
2015-09-01 $50.00 $50.23 $50.00 $50.01 $43.70 2,186
2015-08-31 $51.16 $51.16 $51.16 $51.16 $44.70 238
2015-08-28 $51.23 $51.23 $51.07 $51.12 $44.67 707
2015-08-27 $51.73 $51.73 $51.31 $51.31 $44.83 1,449
2015-08-26 $51.28 $51.28 $51.28 $51.28 $44.81 704
2015-08-25 $51.59 $51.59 $50.73 $50.77 $44.36 2,321
2015-08-24 $50.00 $51.02 $48.66 $50.32 $43.97 8,623
2015-08-21 $51.62 $51.62 $50.38 $50.51 $44.14 3,622
2015-08-20 $52.39 $52.39 $51.50 $51.50 $45.00 1,365
2015-08-19 $52.60 $52.60 $52.45 $52.51 $45.89 1,181
2015-08-18 $53.59 $53.59 $53.32 $53.39 $46.65 1,402
2015-08-17 $53.71 $53.76 $53.71 $53.76 $46.98 1,924
2015-08-14 $54.32 $54.32 $54.32 $54.32 $47.47 248
2015-08-13 $54.29 $54.29 $54.29 $54.29 $47.44 212
2015-08-12 $54.24 $54.24 $53.95 $53.95 $47.14 675
2015-08-11 $55.13 $55.13 $55.13 $55.13 $48.17 550
2015-08-10 $56.27 $56.27 $56.18 $56.18 $49.09 1,264

SPDR SOLACTIVE GERMANY ETF (ZDEU) News Headlines

Recent SPDR SOLACTIVE GERMANY ETF (ZDEU) News
Similar Companies to SPDR SOLACTIVE GERMANY ETF (ZDEU) 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.