SPDR Solactive Japan ETF (ZJPN) Exchange: NYSE ARCA

  1. Overview
  2. SPDR Solactive Japan ETF (ZJPN)

Data as of May 2, 2025

$91.37 ($0.20) 0.22%

SPDR Solactive Japan ETF - Daily Information
Click for more stock information on SPDR Solactive Japan ETF.
Daily Information Data
Date May 2, 2025
Open $90.76
Previous Close $91.37
High $91.37
Low $90.76
Adjusted Open $90.76
Previous Adjusted Close $91.37
Adjusted High $91.37
Adjusted Low $90.76

About SPDR Solactive Japan ETF (ZJPN)

In seeking to track the performance of the Solactive GBS Japan 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 changes in the composition of 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 will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.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 Japan. 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 a free float percentage (percentage of common shares outstanding readily available in the market) of at least 10% (7.5% 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 Japan 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, 2019, a significant portion of the Fund comprised companies in the industrial and consumer discretionary sectors, although this may change from time to time. As of November 30, 2019, the Index comprised 341 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.

Invest in SPDR Solactive Japan ETF (ZJPN)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for SPDR Solactive Japan ETF (ZJPN)

Date Open High Low Close Adj.Close Volume
2021-03-17 $90.76 $91.37 $90.76 $91.37 $91.37 1,534
2021-03-16 $91.33 $91.33 $91.17 $91.17 $90.91 386
2021-03-15 $90.47 $90.85 $90.47 $90.85 $90.58 411
2021-03-12 $89.56 $90.31 $89.56 $90.31 $90.04 2,483
2021-03-11 $89.35 $89.55 $89.12 $89.12 $88.86 7,124
2021-03-10 $89.56 $89.79 $89.56 $89.79 $89.53 2,223
2021-03-09 $89.48 $89.48 $89.34 $89.34 $89.08 715
2021-03-08 $88.73 $88.91 $88.33 $88.38 $88.13 3,836
2021-03-05 $88.57 $89.19 $88.00 $89.12 $88.86 18,324
2021-03-04 $88.85 $89.16 $88.14 $88.30 $88.05 1,042,276
2021-03-03 $89.83 $89.86 $89.38 $89.44 $89.18 1,943
2021-03-02 $90.00 $90.17 $89.80 $89.89 $89.63 1,980
2021-03-01 $90.11 $90.73 $90.11 $90.73 $90.47 5,306
2021-02-26 $89.75 $89.75 $89.40 $89.44 $89.18 1,352
2021-02-25 $92.13 $92.13 $90.69 $90.77 $90.50 1,571
2021-02-24 $91.73 $92.31 $91.73 $92.31 $92.04 1,644
2021-02-23 $92.62 $93.06 $92.19 $93.06 $92.79 1,465
2021-02-22 $93.20 $93.20 $93.20 $93.20 $92.93 12
2021-02-19 $93.49 $93.49 $93.38 $93.38 $93.11 348
2021-02-18 $92.64 $92.88 $92.63 $92.88 $92.61 3,179
2021-02-17 $93.69 $94.05 $93.65 $94.05 $93.78 1,167
2021-02-16 $94.39 $94.40 $94.12 $94.12 $93.85 2,324
2021-02-12 $93.64 $93.68 $93.50 $93.68 $93.41 857
2021-02-11 $93.10 $93.12 $93.00 $93.10 $92.83 1,831
2021-02-10 $93.00 $93.00 $92.66 $92.66 $92.39 346
2021-02-09 $92.92 $92.92 $92.80 $92.80 $92.53 350
2021-02-08 $92.23 $92.51 $92.16 $92.16 $91.89 13,575
2021-02-05 $90.62 $90.80 $90.62 $90.76 $90.49 1,611
2021-02-04 $90.02 $90.04 $89.99 $90.00 $89.74 641
2021-02-03 $89.92 $89.92 $89.92 $89.92 $89.66 453
2021-02-02 $89.00 $89.34 $89.00 $89.34 $89.08 1,144
2021-02-01 $88.66 $88.71 $88.38 $88.71 $88.45 1,414
2021-01-29 $88.50 $88.50 $87.26 $87.92 $87.66 16,810
2021-01-28 $89.31 $89.81 $89.31 $89.81 $89.55 400
2021-01-27 $89.49 $89.76 $89.12 $89.12 $88.86 1,371
2021-01-26 $91.07 $91.12 $90.87 $91.10 $90.83 2,270
2021-01-25 $90.47 $91.15 $90.00 $91.15 $90.88 1,922
2021-01-22 $90.76 $90.76 $90.76 $90.76 $90.50 457
2021-01-21 $90.90 $90.90 $90.28 $90.77 $90.50 1,304
2021-01-20 $90.55 $91.07 $90.35 $91.07 $90.80 8,548
2021-01-19 $90.57 $90.60 $90.15 $90.58 $90.32 3,591
2021-01-15 $90.30 $90.30 $89.75 $90.07 $89.80 1,714
2021-01-14 $91.40 $91.84 $91.40 $91.58 $91.31 3,081
2021-01-13 $90.54 $90.71 $90.54 $90.69 $90.43 1,220
2021-01-12 $90.13 $90.52 $90.13 $90.52 $90.25 2,070
2021-01-11 $89.72 $90.16 $89.72 $89.95 $89.69 628
2021-01-08 $90.62 $90.86 $90.02 $90.86 $90.60 4,099
2021-01-07 $89.19 $91.42 $89.19 $89.27 $89.01 7,744
2021-01-06 $88.46 $89.78 $88.46 $89.50 $89.24 8,912
2021-01-05 $87.99 $88.54 $87.99 $88.25 $87.99 2,117
2021-01-04 $88.75 $88.75 $87.45 $87.45 $87.20 471
2020-12-31 $88.42 $88.55 $88.33 $88.55 $88.29 2,675
2020-12-30 $88.70 $88.83 $88.26 $88.26 $88.00 2,065
2020-12-29 $88.73 $88.73 $88.24 $88.24 $87.98 292
2020-12-28 $87.09 $87.13 $87.09 $87.13 $86.88 394
2020-12-24 $86.26 $86.27 $86.16 $86.23 $85.98 2,128
2020-12-23 $86.42 $86.68 $86.42 $86.68 $86.43 169
2020-12-22 $85.75 $86.23 $85.75 $86.23 $85.98 1,461
2020-12-21 $85.68 $86.28 $85.68 $86.22 $85.97 668
2020-12-18 $87.20 $87.35 $87.01 $87.18 $86.93 1,634
2020-12-17 $88.20 $88.20 $88.11 $88.11 $87.06 3,553
2020-12-16 $87.63 $87.67 $87.36 $87.67 $86.62 1,872
2020-12-15 $87.37 $87.61 $87.37 $87.61 $86.57 379
2020-12-14 $86.98 $87.09 $86.98 $87.09 $86.04 104
2020-12-11 $86.68 $86.86 $86.51 $86.71 $85.67 9,459
2020-12-10 $86.31 $86.50 $86.31 $86.50 $85.47 235
2020-12-09 $86.42 $86.42 $86.42 $86.42 $85.38 299
2020-12-08 $85.53 $85.85 $85.53 $85.76 $84.73 679
2020-12-07 $85.97 $85.97 $85.39 $85.63 $84.61 749
2020-12-04 $86.81 $86.81 $86.81 $86.81 $85.77 52
2020-12-03 $86.85 $86.85 $86.44 $86.44 $85.40 1,781
2020-12-02 $86.45 $86.45 $86.25 $86.25 $85.22 2,114
2020-12-01 $86.52 $86.52 $86.52 $86.52 $85.48 158
2020-11-30 $85.98 $85.98 $84.78 $84.78 $83.76 178
2020-11-27 $87.01 $87.01 $87.01 $87.01 $85.97 5
2020-11-25 $85.75 $85.75 $85.75 $85.75 $84.72 58
2020-11-24 $86.48 $86.48 $86.42 $86.42 $85.39 245
2020-11-23 $85.20 $85.20 $85.05 $85.05 $84.03 126
2020-11-20 $85.04 $85.04 $85.04 $85.04 $84.03 4
2020-11-19 $84.07 $84.07 $84.07 $84.07 $83.06 68
2020-11-18 $83.97 $83.97 $83.64 $83.64 $82.63 1,078
2020-11-17 $84.10 $84.48 $83.96 $84.11 $83.10 3,024
2020-11-16 $84.24 $84.24 $84.24 $84.24 $83.23 39
2020-11-13 $83.14 $83.14 $83.14 $83.14 $82.15 30
2020-11-12 $82.03 $82.16 $82.03 $82.06 $81.08 832
2020-11-11 $83.32 $83.32 $83.32 $83.32 $82.33 32
2020-11-10 $82.84 $82.84 $82.84 $82.84 $81.85 15
2020-11-09 $83.53 $83.53 $83.19 $83.19 $82.20 388
2020-11-06 $80.85 $80.85 $80.85 $80.85 $79.88 1
2020-11-05 $80.65 $80.65 $80.65 $80.65 $79.68 77
2020-11-04 $79.06 $79.06 $78.84 $78.84 $77.89 372
2020-11-03 $78.99 $78.99 $78.99 $78.99 $78.05 51
2020-11-02 $77.29 $77.40 $77.29 $77.40 $76.48 164
2020-10-30 $76.40 $76.48 $76.40 $76.48 $75.57 382
2020-10-29 $77.10 $77.10 $77.10 $77.10 $76.18 146
2020-10-28 $76.70 $76.70 $76.50 $76.50 $75.58 456
2020-10-27 $77.49 $77.49 $77.49 $77.49 $76.57 16
2020-10-26 $77.23 $77.23 $77.23 $77.23 $76.30 45
2020-10-23 $77.79 $77.95 $77.79 $77.95 $77.02 242
2020-10-22 $77.77 $77.84 $77.77 $77.84 $76.91 200
2020-10-21 $78.31 $78.31 $78.10 $78.10 $77.16 207
2020-10-20 $77.45 $77.49 $77.45 $77.49 $76.56 209
2020-10-19 $77.43 $77.43 $77.43 $77.43 $76.50 128
2020-10-16 $77.25 $77.46 $77.22 $77.46 $76.54 890
2020-10-15 $77.12 $77.51 $77.12 $77.51 $76.59 469
2020-10-14 $78.08 $78.25 $78.08 $78.25 $77.32 208
2020-10-13 $78.04 $78.09 $78.04 $78.09 $77.15 288
2020-10-12 $78.26 $78.31 $78.26 $78.31 $77.37 379
2020-10-09 $78.17 $78.17 $78.17 $78.17 $77.23 30
2020-10-08 $78.15 $78.15 $78.15 $78.15 $77.21 26
2020-10-07 $78.12 $78.12 $78.12 $78.12 $77.19 106
2020-10-06 $77.76 $77.76 $77.51 $77.65 $76.72 6,603
2020-10-05 $77.88 $77.88 $77.88 $77.88 $76.95 1
2020-10-02 $77.26 $77.26 $77.26 $77.26 $76.33 205
2020-10-01 $77.54 $77.64 $77.54 $77.64 $76.71 205
2020-09-30 $77.73 $77.76 $77.67 $77.76 $76.83 497
2020-09-29 $78.23 $78.23 $78.23 $78.23 $77.29 67
2020-09-28 $78.31 $78.31 $78.31 $78.31 $77.37 121
2020-09-25 $77.26 $77.26 $77.26 $77.26 $76.33 32
2020-09-24 $77.22 $77.22 $77.22 $77.22 $76.29 51
2020-09-23 $77.54 $77.54 $77.54 $77.54 $76.61 31
2020-09-22 $77.05 $77.05 $77.05 $77.05 $76.12 218
2020-09-21 $76.80 $76.80 $76.80 $76.80 $75.88 43
2020-09-18 $77.98 $77.98 $77.98 $77.98 $77.05 309
2020-09-17 $78.23 $78.23 $78.23 $78.23 $77.29 55
2020-09-16 $78.34 $78.34 $78.22 $78.22 $77.28 153
2020-09-15 $77.97 $77.97 $77.97 $77.97 $77.04 52
2020-09-14 $77.74 $77.74 $77.74 $77.74 $76.81 44
2020-09-11 $77.21 $77.21 $77.21 $77.21 $76.28 8
2020-09-10 $76.21 $76.21 $76.21 $76.21 $75.30 144
2020-09-09 $76.10 $76.10 $76.10 $76.10 $75.19 22
2020-09-08 $75.78 $75.78 $75.78 $75.78 $74.87 26
2020-09-04 $75.92 $76.38 $75.92 $76.38 $75.47 300
2020-09-03 $75.95 $75.95 $75.95 $75.95 $75.04 14
2020-09-02 $77.23 $77.23 $77.23 $77.23 $76.31 16
2020-09-01 $76.38 $76.50 $76.38 $76.50 $75.58 218
2020-08-31 $76.38 $76.38 $76.38 $76.38 $75.47 111
2020-08-28 $76.44 $76.44 $76.44 $76.44 $75.53 131
2020-08-27 $76.07 $76.07 $76.07 $76.07 $75.16 131
2020-08-26 $76.81 $76.81 $76.81 $76.81 $75.89 6
2020-08-25 $76.62 $76.63 $76.62 $76.63 $75.72 107
2020-08-24 $76.56 $76.76 $76.56 $76.76 $75.84 7,980
2020-08-21 $75.91 $75.91 $75.91 $75.91 $75.00 4
2020-08-20 $76.11 $76.11 $76.11 $76.11 $75.20 8
2020-08-19 $76.36 $76.36 $76.32 $76.32 $75.41 746
2020-08-18 $76.75 $76.75 $76.75 $76.75 $75.83 7
2020-08-17 $76.49 $76.49 $76.49 $76.49 $75.57 104
2020-08-14 $76.16 $76.16 $76.16 $76.16 $75.25 10
2020-08-13 $76.12 $76.16 $76.12 $76.16 $75.25 203
2020-08-12 $76.52 $76.55 $76.31 $76.31 $75.40 308
2020-08-11 $75.23 $75.23 $74.71 $74.71 $73.82 674
2020-08-10 $74.02 $74.02 $74.02 $74.02 $73.14 13
2020-08-07 $73.67 $73.67 $73.67 $73.67 $72.79 1
2020-08-06 $73.63 $73.63 $73.63 $73.63 $72.75 16
2020-08-05 $74.08 $74.08 $73.57 $73.66 $72.78 571
2020-08-04 $73.58 $73.72 $73.58 $73.72 $72.84 105
2020-08-03 $72.56 $72.88 $72.56 $72.88 $72.01 300
2020-07-31 $71.32 $71.37 $71.30 $71.31 $70.45 510
2020-07-30 $73.41 $73.41 $73.41 $73.41 $72.53 5
2020-07-29 $74.00 $74.54 $74.00 $74.54 $73.65 404
2020-07-28 $74.72 $74.72 $74.56 $74.56 $73.67 400
2020-07-27 $75.15 $75.15 $74.99 $74.99 $74.10 206
2020-07-24 $73.53 $73.53 $73.53 $73.53 $72.65 2
2020-07-23 $73.89 $73.89 $73.58 $73.58 $72.70 110
2020-07-22 $73.87 $73.87 $73.87 $73.87 $72.98 47
2020-07-21 $74.30 $74.30 $74.00 $74.00 $73.12 1,357
2020-07-20 $74.01 $74.01 $74.01 $74.01 $73.12 100
2020-07-17 $73.97 $73.97 $73.97 $73.97 $73.08 0
2020-07-16 $73.80 $73.80 $73.80 $73.80 $72.92 100
2020-07-15 $74.60 $74.60 $74.60 $74.60 $73.71 84
2020-07-14 $73.47 $73.60 $73.47 $73.60 $72.72 2,023
2020-07-13 $73.02 $73.03 $73.02 $73.03 $72.15 380
2020-07-10 $73.37 $73.37 $73.37 $73.37 $72.50 12
2020-07-09 $72.24 $72.46 $72.24 $72.46 $71.59 102
2020-07-08 $72.33 $72.78 $72.33 $72.78 $71.91 527
2020-07-07 $72.86 $72.86 $72.86 $72.86 $71.99 8
2020-07-06 $73.58 $73.58 $73.58 $73.58 $72.70 14
2020-07-02 $72.66 $72.66 $72.66 $72.66 $71.79 100
2020-07-01 $72.16 $72.16 $72.16 $72.16 $71.30 100
2020-06-30 $72.48 $72.48 $72.43 $72.43 $71.57 113
2020-06-29 $72.94 $73.00 $72.94 $72.98 $72.10 412
2020-06-26 $73.06 $73.06 $73.06 $73.06 $72.18 2
2020-06-25 $73.73 $73.73 $73.73 $73.73 $72.85 33
2020-06-24 $72.87 $72.92 $72.87 $72.92 $72.04 140
2020-06-23 $74.46 $74.46 $74.46 $74.46 $73.57 81
2020-06-22 $74.16 $74.16 $74.16 $74.16 $73.27 11
2020-06-19 $74.01 $74.01 $73.75 $73.75 $72.86 103
2020-06-18 $73.79 $74.07 $73.79 $74.07 $73.19 314
2020-06-17 $74.26 $74.26 $74.26 $74.26 $73.37 0
2020-06-16 $73.83 $73.83 $73.83 $73.83 $72.95 10
2020-06-15 $72.42 $72.42 $72.42 $72.42 $71.55 52
2020-06-12 $73.31 $73.31 $73.31 $73.31 $72.43 2
2020-06-11 $72.03 $72.03 $72.03 $72.03 $71.17 303
2020-06-10 $75.05 $75.17 $74.95 $75.17 $74.27 894
2020-06-09 $75.26 $75.26 $75.26 $75.26 $74.36 55
2020-06-08 $74.64 $75.60 $74.64 $75.60 $74.69 105
2020-06-05 $74.54 $74.54 $74.52 $74.52 $73.63 260
2020-06-04 $73.42 $73.42 $73.42 $73.42 $72.54 5
2020-06-03 $74.27 $74.27 $74.27 $74.27 $73.38 5
2020-06-02 $73.72 $73.72 $73.72 $73.72 $72.84 0
2020-06-01 $73.42 $73.42 $73.42 $73.42 $72.54 50
2020-05-29 $73.07 $73.07 $73.07 $73.07 $71.51 2
2020-05-28 $73.90 $73.90 $73.90 $73.90 $72.32 16
2020-05-27 $72.75 $72.75 $72.75 $72.75 $71.20 41
2020-05-26 $71.87 $71.87 $71.87 $71.87 $70.33 3
2020-05-22 $69.49 $69.49 $69.49 $69.49 $68.01 2
2020-05-21 $69.41 $69.41 $69.41 $69.41 $67.93 0
2020-05-20 $70.25 $70.25 $70.25 $70.25 $68.75 11
2020-05-19 $69.21 $69.21 $69.21 $69.21 $67.73 60
2020-05-18 $69.92 $69.92 $69.92 $69.92 $68.42 4
2020-05-15 $68.18 $68.32 $68.18 $68.19 $66.73 808
2020-05-14 $67.78 $68.08 $67.78 $68.08 $66.63 259
2020-05-13 $69.13 $69.13 $69.13 $69.13 $67.65 2
2020-05-12 $68.84 $68.84 $68.84 $68.84 $67.37 2
2020-05-11 $69.67 $69.67 $69.67 $69.67 $68.18 0
2020-05-08 $67.92 $67.92 $67.92 $67.92 $66.47 0
2020-05-07 $66.98 $66.98 $66.98 $66.98 $65.55 2
2020-05-06 $67.44 $67.44 $67.44 $67.44 $66.00 0
2020-05-05 $66.72 $66.72 $66.72 $66.72 $65.30 4
2020-05-04 $67.07 $67.07 $67.07 $67.07 $65.64 2
2020-05-01 $68.23 $68.23 $68.23 $68.23 $66.77 7
2020-04-30 $70.21 $70.21 $70.21 $70.21 $68.71 18
2020-04-29 $70.50 $70.52 $70.21 $70.21 $68.71 1,050
2020-04-28 $68.09 $68.09 $68.09 $68.09 $66.63 58
2020-04-27 $67.22 $67.22 $67.22 $67.22 $65.79 200
2020-04-24 $66.77 $66.77 $66.77 $66.77 $65.35 1
2020-04-23 $66.54 $66.54 $66.54 $66.54 $65.12 8
2020-04-22 $66.45 $66.54 $66.45 $66.54 $65.12 447
2020-04-21 $65.69 $65.69 $65.39 $65.46 $64.06 3,470
2020-04-20 $67.06 $67.06 $67.06 $67.06 $65.63 8
2020-04-17 $66.72 $67.06 $66.72 $67.06 $65.63 204
2020-04-16 $66.76 $66.76 $66.76 $66.76 $65.33 2
2020-04-15 $66.73 $66.82 $66.73 $66.76 $65.33 312
2020-04-14 $66.25 $66.25 $66.25 $66.25 $64.83 4
2020-04-13 $66.49 $66.49 $66.49 $66.49 $65.07 26
2020-04-09 $65.74 $65.74 $65.74 $65.74 $64.34 42
2020-04-08 $65.91 $65.91 $65.91 $65.91 $64.51 19
2020-04-07 $65.24 $65.24 $65.24 $65.24 $63.85 30
2020-04-06 $61.72 $61.72 $61.72 $61.72 $60.40 7
2020-04-03 $63.01 $63.01 $63.01 $63.01 $61.66 2
2020-04-02 $62.31 $62.31 $62.31 $62.31 $60.98 1
2020-04-01 $62.91 $63.01 $62.31 $62.31 $60.98 350
2020-03-31 $65.15 $65.15 $65.15 $65.15 $63.76 3
2020-03-30 $66.97 $67.15 $66.97 $67.15 $65.71 185
2020-03-27 $66.10 $66.47 $66.09 $66.22 $64.81 2,328
2020-03-26 $64.83 $66.30 $64.83 $66.30 $64.88 3,087
2020-03-25 $62.94 $64.56 $62.41 $64.10 $62.73 2,939
2020-03-24 $63.22 $63.22 $62.68 $62.92 $61.57 1,004
2020-03-23 $59.71 $59.71 $58.76 $59.21 $57.95 1,067
2020-03-20 $62.09 $62.09 $59.77 $59.77 $58.49 1,508
2020-03-19 $59.83 $60.51 $59.80 $59.80 $58.52 603
2020-03-18 $58.38 $58.71 $58.38 $58.71 $57.46 127
2020-03-17 $58.53 $59.74 $58.27 $59.74 $58.46 2,572
2020-03-16 $57.34 $58.45 $56.92 $56.92 $55.70 1,446
2020-03-13 $59.11 $60.91 $59.11 $60.91 $59.61 365
2020-03-12 $60.83 $61.35 $58.14 $58.95 $57.69 12,409
2020-03-11 $66.49 $66.56 $65.64 $65.68 $64.28 7,388
2020-03-10 $67.32 $67.86 $67.32 $67.86 $66.41 344
2020-03-09 $65.76 $67.05 $65.76 $66.14 $64.73 10,676
2020-03-06 $69.07 $69.43 $68.98 $69.43 $67.95 891
2020-03-05 $69.97 $70.10 $69.97 $70.10 $68.60 711
2020-03-04 $70.62 $71.38 $70.50 $71.38 $69.86 2,229
2020-03-03 $70.70 $70.70 $69.57 $69.96 $68.47 1,091
2020-03-02 $69.80 $70.83 $69.52 $70.83 $69.32 5,461
2020-02-28 $68.81 $69.80 $68.77 $69.80 $68.31 10,159
2020-02-27 $70.81 $71.05 $70.12 $70.12 $68.62 1,098
2020-02-26 $72.87 $72.87 $72.58 $72.58 $71.03 604
2020-02-25 $73.22 $73.22 $72.07 $72.07 $70.53 306
2020-02-24 $72.40 $72.86 $72.23 $72.32 $70.78 7,296
2020-02-21 $74.71 $74.79 $74.70 $74.79 $73.20 802
2020-02-20 $75.36 $75.36 $75.36 $75.36 $73.75 2
2020-02-19 $75.99 $75.99 $75.99 $75.99 $74.37 6
2020-02-18 $76.05 $76.05 $76.05 $76.05 $74.42 80
2020-02-14 $77.27 $77.28 $77.24 $77.24 $75.59 2,615
2020-02-13 $77.91 $77.99 $77.85 $77.85 $76.18 516
2020-02-12 $78.61 $78.61 $78.55 $78.55 $76.88 797
2020-02-11 $79.12 $79.21 $78.91 $78.91 $77.22 703
2020-02-10 $78.47 $78.54 $78.47 $78.54 $76.86 885
2020-02-07 $78.90 $78.92 $78.65 $78.65 $76.97 758
2020-02-06 $79.24 $79.39 $79.19 $79.39 $77.70 702
2020-02-05 $78.73 $78.86 $78.73 $78.84 $77.15 924
2020-02-04 $78.11 $78.11 $78.11 $78.11 $76.44 33
2020-02-03 $77.06 $77.06 $76.92 $76.93 $75.29 627
2020-01-31 $76.58 $76.58 $76.31 $76.31 $74.68 1,229
2020-01-30 $77.57 $77.57 $77.57 $77.57 $75.91 46
2020-01-29 $77.74 $77.74 $77.74 $77.74 $76.08 33
2020-01-28 $77.78 $77.92 $77.78 $77.92 $76.26 201
2020-01-27 $77.35 $77.35 $77.35 $77.35 $75.70 2
2020-01-24 $78.83 $78.83 $78.59 $78.73 $77.05 473
2020-01-23 $79.00 $79.00 $79.00 $79.00 $77.31 0
2020-01-22 $78.85 $78.85 $78.85 $78.85 $77.17 2
2020-01-21 $78.81 $78.81 $78.59 $78.59 $76.91 334
2020-01-17 $78.97 $78.97 $78.97 $78.97 $77.28 189
2020-01-16 $78.77 $78.92 $78.77 $78.92 $77.23 507
2020-01-15 $78.79 $78.79 $78.76 $78.76 $77.08 379
2020-01-14 $78.86 $79.12 $78.86 $79.12 $77.43 794
2020-01-13 $78.70 $79.02 $78.70 $79.02 $77.33 602
2020-01-10 $78.99 $78.99 $78.60 $78.60 $76.92 315
2020-01-09 $78.99 $79.15 $78.95 $79.15 $77.46 1,104
2020-01-08 $78.60 $78.60 $78.56 $78.56 $76.88 903
2020-01-07 $78.86 $78.87 $78.62 $78.62 $76.94 500
2020-01-06 $78.27 $78.45 $78.27 $78.45 $76.77 902
2020-01-03 $78.21 $78.58 $78.14 $78.14 $76.47 1,752
2020-01-02 $78.99 $79.02 $78.99 $79.01 $77.32 2,071
2019-12-31 $78.04 $78.25 $78.00 $78.25 $76.58 1,390
2019-12-30 $78.16 $78.18 $77.96 $77.96 $76.30 1,806
2019-12-27 $78.79 $78.80 $78.69 $78.69 $77.01 843
2019-12-26 $78.73 $78.81 $78.73 $78.81 $77.13 136
2019-12-24 $78.63 $78.63 $78.57 $78.57 $76.90 275
2019-12-23 $78.57 $78.87 $78.57 $78.87 $77.18 102
2019-12-20 $78.97 $79.03 $78.94 $78.99 $77.30 2,740
2019-12-19 $80.24 $80.24 $80.12 $80.12 $77.33 137
2019-12-18 $80.15 $80.23 $80.14 $80.15 $77.36 919
2019-12-17 $80.46 $80.55 $80.46 $80.54 $77.74 1,806
2019-12-16 $80.47 $80.68 $80.47 $80.67 $77.86 902
2019-12-13 $80.09 $80.36 $80.05 $80.36 $77.57 1,231
2019-12-12 $79.61 $80.15 $79.61 $80.15 $77.37 700
2019-12-11 $79.84 $79.95 $79.80 $79.95 $77.17 600
2019-12-10 $79.75 $79.75 $79.75 $79.75 $76.97 2
2019-12-09 $80.13 $80.13 $79.83 $79.83 $77.05 515
2019-12-06 $80.23 $80.23 $80.23 $80.23 $77.44 7
2019-12-05 $79.39 $79.39 $79.39 $79.39 $76.62 4
2019-12-04 $79.61 $79.61 $79.59 $79.60 $76.83 824
2019-12-03 $78.27 $78.79 $78.27 $78.79 $76.05 1,554
2019-12-02 $78.37 $78.47 $78.36 $78.47 $75.74 684
2019-11-29 $78.56 $78.56 $78.55 $78.56 $75.83 602
2019-11-27 $79.27 $79.30 $79.27 $79.28 $76.52 553
2019-11-26 $79.20 $79.20 $79.20 $79.20 $76.44 25
2019-11-25 $79.31 $79.33 $79.31 $79.33 $76.57 1,251
2019-11-22 $78.68 $78.75 $78.68 $78.75 $76.02 102
2019-11-21 $78.66 $78.66 $78.66 $78.66 $75.92 2
2019-11-20 $78.54 $78.62 $78.54 $78.62 $75.88 304
2019-11-19 $78.84 $78.84 $78.84 $78.84 $76.10 3
2019-11-18 $79.07 $79.07 $79.07 $79.07 $76.32 2
2019-11-15 $78.96 $78.99 $78.96 $78.99 $76.24 310
2019-11-14 $78.61 $78.61 $78.61 $78.61 $75.88 6
2019-11-13 $78.90 $78.90 $78.90 $78.90 $76.16 5
2019-11-12 $79.17 $79.18 $79.17 $79.18 $76.42 469
2019-11-11 $78.87 $78.98 $78.87 $78.98 $76.23 238
2019-11-08 $79.18 $79.18 $79.18 $79.18 $76.43 3
2019-11-07 $79.43 $79.43 $79.27 $79.27 $76.51 313
2019-11-06 $78.80 $78.80 $78.80 $78.80 $76.06 32
2019-11-05 $78.89 $78.89 $78.78 $78.88 $76.14 953
2019-11-04 $78.85 $78.85 $78.85 $78.85 $76.11 32
2019-11-01 $78.28 $78.35 $78.28 $78.35 $75.62 303
2019-10-31 $77.27 $77.49 $77.24 $77.49 $74.79 1,604
2019-10-30 $77.31 $77.53 $77.31 $77.53 $74.83 314
2019-10-29 $77.37 $77.37 $77.37 $77.37 $74.67 11
2019-10-28 $77.07 $77.07 $77.07 $77.07 $74.39 161
2019-10-25 $76.71 $76.91 $76.71 $76.91 $74.23 169
2019-10-24 $76.75 $76.95 $76.75 $76.95 $74.27 1,037
2019-10-23 $76.95 $76.96 $76.85 $76.85 $74.18 1,941
2019-10-22 $76.64 $76.65 $76.56 $76.56 $73.89 917
2019-10-21 $76.47 $76.54 $76.47 $76.51 $73.85 1,367
2019-10-18 $75.81 $75.95 $75.81 $75.95 $73.31 715
2019-10-17 $76.15 $76.21 $76.03 $76.03 $73.39 392
2019-10-16 $76.12 $76.26 $76.12 $76.26 $73.61 203
2019-10-15 $75.96 $76.55 $75.96 $76.41 $73.75 2,591
2019-10-14 $75.52 $75.52 $75.39 $75.39 $72.77 218
2019-10-11 $75.69 $75.82 $75.69 $75.69 $73.06 549
2019-10-10 $74.71 $74.71 $74.71 $74.71 $72.11 23
2019-10-09 $74.81 $74.81 $74.81 $74.81 $72.21 37
2019-10-08 $74.60 $74.60 $74.19 $74.19 $71.61 759
2019-10-07 $74.72 $74.72 $74.72 $74.72 $72.12 7
2019-10-04 $74.50 $75.09 $74.50 $75.09 $72.47 902
2019-10-03 $73.76 $74.18 $73.76 $74.18 $71.60 1,002
2019-10-02 $74.11 $74.12 $73.81 $73.81 $71.24 862
2019-10-01 $74.80 $74.80 $74.71 $74.71 $72.12 800
2019-09-30 $74.52 $74.96 $74.52 $74.96 $72.36 2,964
2019-09-27 $75.05 $75.06 $74.76 $74.81 $72.20 2,249
2019-09-26 $75.81 $75.81 $75.81 $75.81 $73.18 3
2019-09-25 $75.28 $75.72 $75.28 $75.72 $73.08 300
2019-09-24 $75.68 $75.68 $75.46 $75.46 $72.83 307
2019-09-23 $75.22 $75.22 $75.22 $75.22 $72.60 84
2019-09-20 $75.28 $75.32 $75.28 $75.32 $72.70 619
2019-09-19 $75.44 $75.44 $75.44 $75.44 $72.81 2
2019-09-18 $74.91 $74.91 $74.91 $74.91 $72.30 2
2019-09-17 $75.06 $75.06 $75.06 $75.06 $72.45 402
2019-09-16 $75.05 $75.05 $74.84 $74.84 $72.24 200
2019-09-13 $75.26 $75.26 $75.26 $75.26 $72.64 3
2019-09-12 $74.27 $74.38 $74.27 $74.38 $71.79 114
2019-09-11 $73.81 $73.81 $73.79 $73.81 $71.24 805
2019-09-10 $73.09 $73.09 $73.09 $73.09 $70.55 100
2019-09-09 $72.89 $72.95 $72.86 $72.95 $70.41 916
2019-09-06 $72.47 $72.47 $72.47 $72.47 $69.95 100
2019-09-05 $72.28 $72.29 $72.26 $72.26 $69.74 756
2019-09-04 $71.80 $71.80 $71.80 $71.80 $69.30 100
2019-09-03 $71.33 $71.37 $71.33 $71.37 $68.89 332
2019-08-30 $71.32 $71.35 $71.32 $71.35 $68.87 409
2019-08-29 $71.09 $71.09 $71.09 $71.09 $68.62 304
2019-08-28 $70.72 $70.72 $70.64 $70.66 $68.20 603
2019-08-27 $70.67 $70.67 $70.67 $70.67 $68.21 11
2019-08-26 $70.87 $70.88 $70.85 $70.85 $68.39 502
2019-08-23 $70.08 $70.08 $69.83 $69.83 $67.40 1,010
2019-08-22 $70.53 $70.65 $70.53 $70.65 $68.19 413
2019-08-21 $70.84 $70.89 $70.75 $70.75 $68.29 1,216
2019-08-20 $70.55 $70.68 $70.49 $70.49 $68.04 945
2019-08-19 $70.81 $70.81 $70.66 $70.66 $68.20 377
2019-08-16 $70.34 $70.69 $70.34 $70.69 $68.23 480
2019-08-15 $69.94 $70.00 $69.80 $70.00 $67.56 3,455
2019-08-14 $69.82 $69.82 $69.33 $69.33 $66.92 4,040
2019-08-13 $70.94 $71.08 $70.94 $70.98 $68.52 903
2019-08-12 $70.57 $70.57 $70.27 $70.27 $67.83 563
2019-08-09 $70.81 $70.94 $70.81 $70.94 $68.47 488
2019-08-08 $71.42 $71.59 $71.42 $71.59 $69.10 953
2019-08-07 $70.51 $71.10 $70.51 $71.10 $68.63 702
2019-08-06 $70.29 $70.57 $70.04 $70.57 $68.11 1,145
2019-08-05 $70.15 $70.15 $69.76 $69.76 $67.33 3,960
2019-08-02 $71.40 $71.40 $71.40 $71.40 $68.92 104
2019-08-01 $71.71 $71.73 $71.65 $71.73 $69.23 1,052
2019-07-31 $72.28 $72.28 $71.74 $71.74 $69.25 2,352
2019-07-30 $72.00 $72.00 $71.84 $71.84 $69.34 603
2019-07-29 $72.34 $72.34 $72.34 $72.34 $69.82 2
2019-07-26 $72.47 $72.47 $72.45 $72.45 $69.93 203
2019-07-25 $72.35 $72.35 $72.21 $72.21 $69.70 102
2019-07-24 $73.04 $73.04 $73.04 $73.04 $70.50 15
2019-07-23 $72.96 $72.97 $72.93 $72.93 $70.39 302
2019-07-22 $72.33 $72.33 $72.33 $72.33 $69.81 17
2019-07-19 $72.51 $72.51 $72.28 $72.28 $69.76 332
2019-07-18 $72.02 $72.02 $72.02 $72.02 $69.52 29
2019-07-17 $72.30 $72.30 $72.30 $72.30 $69.78 2
2019-07-16 $72.36 $72.36 $72.36 $72.36 $69.84 86
2019-07-15 $72.86 $72.86 $72.86 $72.86 $70.32 4
2019-07-12 $72.87 $72.87 $72.87 $72.87 $70.34 51
2019-07-11 $72.79 $72.79 $72.79 $72.79 $70.26 2
2019-07-10 $72.65 $72.65 $72.65 $72.65 $70.12 4
2019-07-09 $72.23 $72.30 $72.23 $72.30 $69.78 104
2019-07-08 $72.85 $72.87 $72.85 $72.87 $70.34 154
2019-07-05 $73.23 $73.27 $73.04 $73.27 $70.72 3,120
2019-07-03 $73.61 $73.62 $73.61 $73.62 $71.06 566
2019-07-02 $73.38 $73.41 $73.38 $73.41 $70.86 107
2019-07-01 $73.39 $73.39 $73.10 $73.19 $70.64 279
2019-06-28 $72.28 $72.28 $72.18 $72.18 $69.67 233
2019-06-27 $71.93 $71.93 $71.93 $71.93 $69.42 2
2019-06-26 $71.59 $71.59 $71.59 $71.59 $69.10 38
2019-06-25 $71.73 $71.73 $71.73 $71.73 $69.23 7
2019-06-24 $72.01 $72.01 $71.97 $71.97 $69.46 345
2019-06-21 $72.03 $72.07 $72.03 $72.07 $69.56 802
2019-06-20 $72.74 $72.74 $72.55 $72.74 $70.21 869
2019-06-19 $72.05 $72.05 $72.05 $72.05 $69.55 16
2019-06-18 $71.10 $71.42 $71.10 $71.42 $68.94 302
2019-06-17 $71.00 $71.00 $71.00 $71.00 $68.53 15
2019-06-14 $70.84 $70.84 $70.84 $70.84 $68.37 3
2019-06-13 $71.05 $71.05 $70.85 $70.97 $68.50 1,051
2019-06-12 $71.47 $71.49 $71.12 $71.12 $68.64 1,476
2019-06-11 $71.69 $71.79 $71.69 $71.79 $69.29 154
2019-06-10 $71.68 $71.68 $71.58 $71.58 $69.09 200
2019-06-07 $71.22 $71.22 $71.22 $71.22 $68.74 842
2019-06-06 $70.48 $70.48 $70.48 $70.48 $68.03 5
2019-06-05 $70.33 $70.33 $70.33 $70.33 $67.89 17
2019-06-04 $70.32 $70.32 $70.32 $70.32 $67.87 3
2019-06-03 $69.48 $69.48 $69.48 $69.48 $67.06 17
2019-05-31 $69.71 $69.78 $69.71 $69.78 $66.67 862
2019-05-30 $70.54 $70.54 $70.54 $70.54 $67.39 2
2019-05-29 $70.27 $70.27 $70.27 $70.27 $67.13 142
2019-05-28 $70.73 $70.73 $70.61 $70.61 $67.46 202
2019-05-24 $71.11 $71.11 $71.11 $71.11 $67.93 80
2019-05-23 $70.05 $70.05 $70.05 $70.05 $66.92 96
2019-05-22 $70.60 $70.60 $70.60 $70.60 $67.45 42
2019-05-21 $71.18 $71.18 $71.18 $71.18 $68.00 4
2019-05-20 $70.85 $70.85 $70.72 $70.72 $67.56 202
2019-05-17 $71.50 $71.50 $71.13 $71.13 $67.96 307
2019-05-16 $71.37 $71.37 $71.37 $71.37 $68.18 2
2019-05-15 $70.58 $71.05 $70.58 $71.05 $67.88 2,911
2019-05-14 $70.98 $70.98 $70.93 $70.93 $67.76 238
2019-05-13 $70.25 $70.25 $69.95 $69.95 $66.83 6,430
2019-05-10 $70.50 $71.45 $70.50 $71.45 $68.26 103
2019-05-09 $70.48 $71.07 $70.48 $71.05 $67.88 3,261
2019-05-08 $71.53 $71.85 $71.50 $71.55 $68.36 3,893
2019-05-07 $72.20 $72.20 $72.06 $72.06 $68.84 407
2019-05-06 $72.91 $73.34 $72.91 $73.34 $70.07 251
2019-05-03 $73.92 $74.07 $73.89 $74.07 $70.77 402
2019-05-02 $73.12 $73.13 $73.12 $73.13 $69.86 343
2019-05-01 $73.49 $73.49 $73.08 $73.08 $69.82 102
2019-04-30 $73.44 $73.44 $73.40 $73.40 $70.12 302
2019-04-29 $73.65 $73.65 $73.63 $73.63 $70.34 310
2019-04-26 $73.35 $73.35 $73.35 $73.35 $70.07 15
2019-04-25 $72.85 $72.85 $72.68 $72.68 $69.44 202
2019-04-24 $72.54 $72.59 $72.54 $72.54 $69.30 1,081
2019-04-23 $73.41 $73.41 $73.41 $73.41 $70.14 21
2019-04-22 $72.98 $72.98 $72.98 $72.98 $69.72 52
2019-04-18 $73.25 $73.25 $73.24 $73.24 $69.97 102
2019-04-17 $73.27 $73.27 $73.18 $73.23 $69.96 558
2019-04-16 $73.23 $73.23 $73.23 $73.23 $69.96 2
2019-04-15 $72.91 $72.91 $72.91 $72.91 $69.66 10
2019-04-12 $72.71 $72.86 $72.71 $72.86 $69.61 155
2019-04-11 $72.40 $72.45 $72.36 $72.45 $69.22 6,445
2019-04-10 $72.66 $72.66 $72.66 $72.66 $69.42 56
2019-04-09 $72.69 $72.69 $72.69 $72.69 $69.45 4
2019-04-08 $73.08 $73.14 $73.08 $73.14 $69.88 104
2019-04-05 $73.26 $73.26 $73.26 $73.26 $69.99 37
2019-04-04 $73.15 $73.15 $73.15 $73.15 $69.88 2
2019-04-03 $73.27 $73.27 $73.22 $73.22 $69.95 558
2019-04-02 $72.87 $72.87 $72.87 $72.87 $69.62 2
2019-04-01 $73.41 $73.41 $73.41 $73.41 $70.13 6
2019-03-29 $72.49 $72.49 $72.43 $72.43 $69.20 310
2019-03-28 $72.25 $72.42 $72.20 $72.42 $69.19 1,803
2019-03-27 $72.84 $72.84 $72.41 $72.41 $69.18 2,252
2019-03-26 $72.71 $72.71 $72.71 $72.71 $69.46 89
2019-03-25 $71.84 $71.84 $71.84 $71.84 $68.63 3
2019-03-22 $71.79 $71.79 $71.79 $71.79 $68.59 49
2019-03-21 $72.53 $72.57 $72.53 $72.57 $69.33 656
2019-03-20 $71.87 $72.08 $71.87 $72.08 $68.87 310
2019-03-19 $72.00 $72.00 $72.00 $72.00 $68.79 156
2019-03-18 $71.91 $72.03 $71.91 $72.03 $68.81 213
2019-03-15 $71.79 $71.79 $71.79 $71.79 $68.58 2
2019-03-14 $71.08 $71.08 $71.00 $71.00 $67.83 101
2019-03-13 $71.79 $71.79 $71.79 $71.79 $68.59 16
2019-03-12 $71.70 $71.70 $71.50 $71.50 $68.31 903
2019-03-11 $71.34 $71.44 $71.34 $71.39 $68.21 801
2019-03-08 $70.14 $70.58 $70.14 $70.58 $67.42 1,536
2019-03-07 $70.77 $70.90 $70.62 $70.76 $67.60 3,275
2019-03-06 $71.66 $71.66 $71.56 $71.56 $68.37 406
2019-03-05 $71.97 $71.97 $71.97 $71.97 $68.76 14
2019-03-04 $71.83 $71.83 $71.83 $71.83 $68.62 245
2019-03-01 $71.87 $72.06 $71.87 $72.06 $68.85 369
2019-02-28 $71.93 $71.93 $71.83 $71.83 $68.63 131
2019-02-27 $72.48 $72.58 $72.48 $72.58 $69.34 418
2019-02-26 $72.85 $73.02 $72.85 $73.02 $69.76 536
2019-02-25 $72.90 $72.90 $72.67 $72.67 $69.42 202
2019-02-22 $72.42 $72.46 $72.33 $72.33 $69.11 304
2019-02-21 $72.17 $72.17 $72.17 $72.17 $68.95 0
2019-02-20 $72.24 $72.31 $72.24 $72.29 $69.06 566
2019-02-19 $71.99 $72.19 $71.99 $72.19 $68.96 469
2019-02-15 $71.63 $72.11 $71.63 $72.11 $68.89 905
2019-02-14 $71.03 $71.14 $70.89 $71.08 $67.91 6,889
2019-02-13 $71.40 $71.40 $71.21 $71.21 $68.04 2,499
2019-02-12 $71.00 $71.00 $70.90 $70.90 $67.74 5,818
2019-02-11 $69.69 $69.76 $69.69 $69.76 $66.65 370
2019-02-08 $69.43 $69.62 $69.43 $69.62 $66.51 1,367
2019-02-07 $70.61 $70.61 $70.34 $70.34 $67.20 902
2019-02-06 $71.33 $71.33 $71.33 $71.33 $68.15 24
2019-02-05 $71.94 $71.94 $71.94 $71.94 $68.72 58
2019-02-04 $71.22 $71.64 $71.22 $71.64 $68.44 326
2019-02-01 $71.51 $71.51 $71.35 $71.45 $68.26 1,400
2019-01-31 $71.60 $71.80 $71.60 $71.80 $68.60 236
2019-01-30 $71.13 $71.65 $71.13 $71.65 $68.45 224
2019-01-29 $70.85 $70.85 $70.85 $70.85 $67.69 14
2019-01-28 $70.69 $70.69 $70.69 $70.69 $67.53 96
2019-01-25 $71.16 $71.16 $71.16 $71.16 $67.98 179
2019-01-24 $70.22 $70.48 $70.22 $70.48 $67.33 821
2019-01-23 $70.05 $70.05 $70.05 $70.05 $66.92 60
2019-01-22 $70.12 $70.12 $70.11 $70.11 $66.98 302
2019-01-18 $71.21 $71.54 $71.21 $71.54 $68.35 850
2019-01-17 $70.59 $70.59 $70.59 $70.59 $67.44 1
2019-01-16 $70.67 $70.67 $70.67 $70.67 $67.52 70
2019-01-15 $70.48 $70.48 $70.40 $70.40 $67.26 300
2019-01-14 $69.67 $69.67 $69.46 $69.46 $66.36 580
2019-01-11 $69.76 $69.76 $69.76 $69.76 $66.64 2
2019-01-10 $70.55 $70.55 $70.55 $70.55 $67.40 47
2019-01-09 $70.13 $70.13 $70.10 $70.10 $66.97 301
2019-01-08 $69.86 $69.86 $69.85 $69.85 $66.73 329
2019-01-07 $69.33 $69.53 $69.33 $69.53 $66.42 302
2019-01-04 $68.00 $69.19 $68.00 $69.19 $66.11 314
2019-01-03 $67.09 $67.09 $67.09 $67.09 $64.09 10
2019-01-02 $66.70 $67.41 $66.70 $67.41 $64.40 241
2018-12-31 $67.09 $67.09 $66.87 $67.07 $64.08 1,429
2018-12-28 $67.12 $67.12 $67.12 $67.12 $64.12 145
2018-12-27 $65.92 $66.78 $65.92 $66.78 $63.79 510
2018-12-26 $65.35 $65.94 $64.97 $65.94 $63.00 897
2018-12-24 $65.29 $65.30 $64.75 $64.75 $61.86 2,089
2018-12-21 $66.23 $66.60 $65.52 $65.62 $62.70 9,722
2018-12-20 $69.07 $69.09 $68.92 $68.92 $64.66 980
2018-12-19 $70.45 $70.60 $69.06 $69.40 $65.10 2,590
2018-12-18 $70.01 $70.01 $70.01 $70.01 $65.68 2
2018-12-17 $70.01 $70.01 $70.01 $70.01 $65.67 10
2018-12-14 $70.82 $70.82 $70.68 $70.68 $66.30 192
2018-12-13 $71.52 $71.52 $71.47 $71.52 $67.09 578
2018-12-12 $72.10 $72.10 $71.69 $71.69 $67.25 225
2018-12-11 $70.96 $70.96 $70.96 $70.96 $66.57 2
2018-12-10 $71.13 $71.13 $70.22 $70.96 $66.57 502
2018-12-07 $72.20 $72.20 $71.53 $71.53 $67.10 980
2018-12-06 $71.14 $71.21 $70.93 $71.21 $66.80 6,900
2018-12-04 $73.46 $73.46 $72.28 $72.28 $67.81 339
2018-12-03 $74.69 $74.72 $74.69 $74.72 $70.09 268
2018-11-30 $73.67 $73.70 $73.67 $73.70 $69.14 503
2018-11-29 $73.48 $73.68 $73.48 $73.68 $69.12 501
2018-11-28 $73.07 $73.07 $73.07 $73.07 $68.55 112
2018-11-27 $73.04 $73.04 $72.80 $72.96 $68.44 404
2018-11-26 $73.00 $73.06 $72.95 $73.06 $68.54 452
2018-11-23 $72.41 $72.42 $72.40 $72.40 $67.92 600
2018-11-21 $72.43 $72.46 $72.43 $72.46 $67.97 309
2018-11-20 $71.66 $71.77 $71.66 $71.77 $67.33 1,908
2018-11-19 $72.83 $72.83 $72.53 $72.60 $68.11 32,577
2018-11-16 $72.86 $72.86 $72.86 $72.86 $68.35 102
2018-11-15 $72.19 $72.52 $72.19 $72.52 $68.03 609
2018-11-14 $72.25 $72.25 $72.25 $72.25 $67.78 102
2018-11-13 $72.04 $72.18 $72.04 $72.18 $67.71 507
2018-11-12 $73.08 $73.08 $73.08 $73.08 $68.56 197
2018-11-09 $74.52 $74.52 $74.52 $74.52 $69.91 7
2018-11-08 $74.52 $74.52 $74.52 $74.52 $69.91 0
2018-11-07 $74.37 $74.52 $74.33 $74.52 $69.91 1,290
2018-11-06 $73.00 $73.00 $73.00 $73.00 $68.48 5
2018-11-05 $73.00 $73.00 $73.00 $73.00 $68.48 452
2018-11-02 $73.48 $73.48 $73.48 $73.48 $68.93 300
2018-11-01 $72.47 $72.71 $72.47 $72.71 $68.21 298
2018-10-31 $73.08 $73.29 $72.99 $73.16 $68.63 3,381
2018-10-30 $71.45 $71.45 $71.45 $71.45 $67.03 132
2018-10-29 $72.29 $72.29 $70.70 $70.70 $66.32 1,330
2018-10-26 $71.79 $71.79 $71.79 $71.79 $67.35 170
2018-10-25 $72.23 $72.46 $72.23 $72.46 $67.97 570
2018-10-24 $75.09 $75.09 $75.09 $75.09 $70.44 25
2018-10-23 $75.09 $75.09 $75.09 $75.09 $70.44 15
2018-10-22 $75.68 $75.68 $75.09 $75.09 $70.44 630
2018-10-19 $75.74 $75.74 $75.32 $75.32 $70.66 503
2018-10-18 $76.32 $76.32 $75.89 $75.89 $71.19 773
2018-10-17 $76.57 $76.57 $76.57 $76.57 $71.83 215
2018-10-16 $75.50 $75.50 $75.50 $75.50 $70.83 23
2018-10-15 $75.50 $75.50 $75.50 $75.50 $70.83 3
2018-10-12 $75.50 $75.50 $75.50 $75.50 $70.83 56
2018-10-11 $76.25 $76.25 $74.90 $75.50 $70.83 3,400
2018-10-10 $77.91 $77.91 $76.79 $76.79 $72.04 503
2018-10-09 $78.97 $78.97 $78.97 $78.97 $74.08 3
2018-10-08 $78.97 $78.97 $78.97 $78.97 $74.08 25
2018-10-05 $78.97 $78.97 $78.97 $78.97 $74.08 466
2018-10-04 $78.36 $78.36 $78.36 $78.36 $73.51 300
2018-10-03 $80.07 $80.07 $79.80 $79.80 $74.86 586
2018-10-02 $80.23 $80.58 $80.23 $80.58 $75.59 859
2018-10-01 $80.71 $80.71 $80.65 $80.65 $75.66 649
2018-09-28 $80.12 $80.14 $80.12 $80.14 $75.18 239
2018-09-27 $80.30 $80.54 $80.28 $80.28 $75.31 528
2018-09-26 $80.56 $80.56 $80.56 $80.56 $75.57 200
2018-09-25 $80.32 $80.32 $80.25 $80.25 $75.28 1,121
2018-09-24 $79.62 $79.62 $79.62 $79.62 $74.69 233
2018-09-21 $79.15 $79.15 $79.15 $79.15 $74.25 51
2018-09-20 $79.15 $79.15 $79.15 $79.15 $74.25 0
2018-09-19 $79.15 $79.15 $79.15 $79.15 $74.25 21
2018-09-18 $79.15 $79.15 $79.15 $79.15 $74.25 200
2018-09-17 $77.60 $77.60 $77.60 $77.60 $72.80 229
2018-09-14 $76.71 $76.71 $76.71 $76.71 $71.96 0
2018-09-13 $76.71 $76.71 $76.71 $76.71 $71.96 196
2018-09-12 $76.22 $76.22 $76.12 $76.12 $71.41 656
2018-09-11 $75.68 $75.68 $75.68 $75.68 $71.00 0
2018-09-10 $75.68 $75.68 $75.68 $75.68 $71.00 3
2018-09-07 $75.68 $75.68 $75.68 $75.68 $71.00 12
2018-09-06 $75.68 $75.68 $75.68 $75.68 $71.00 178
2018-09-05 $75.68 $75.68 $75.68 $75.68 $71.00 770
2018-09-04 $76.99 $76.99 $76.99 $76.99 $72.22 5
2018-08-31 $76.99 $76.99 $76.99 $76.99 $72.22 0
2018-08-30 $76.98 $77.10 $76.92 $76.99 $72.22 3,865
2018-08-29 $76.72 $76.72 $76.72 $76.72 $71.97 150
2018-08-28 $76.72 $76.72 $76.72 $76.72 $71.97 4
2018-08-27 $76.72 $76.72 $76.72 $76.72 $71.97 70
2018-08-24 $76.72 $76.72 $76.72 $76.72 $71.97 104
2018-08-23 $76.72 $76.72 $76.72 $76.72 $71.97 310
2018-08-22 $76.72 $76.72 $76.72 $76.72 $71.97 558
2018-08-21 $75.86 $75.86 $75.86 $75.86 $71.16 5
2018-08-20 $75.86 $75.86 $75.86 $75.86 $71.16 174
2018-08-17 $75.86 $75.86 $75.86 $75.86 $71.16 93
2018-08-16 $75.86 $75.86 $75.86 $75.86 $71.16 84
2018-08-15 $75.86 $75.86 $75.86 $75.86 $71.16 482
2018-08-14 $76.65 $76.65 $76.65 $76.65 $71.91 691
2018-08-13 $76.29 $76.31 $76.29 $76.31 $71.59 713
2018-08-10 $76.60 $76.74 $76.57 $76.57 $71.83 1,510
2018-08-09 $77.69 $77.69 $77.69 $77.69 $72.88 75
2018-08-08 $77.69 $77.69 $77.69 $77.69 $72.88 796
2018-08-07 $77.53 $77.53 $77.53 $77.53 $72.73 0
2018-08-06 $77.53 $77.53 $77.53 $77.53 $72.73 397
2018-08-03 $78.02 $78.02 $78.02 $78.02 $73.19 47
2018-08-02 $77.99 $78.02 $77.97 $78.02 $73.19 1,618
2018-08-01 $78.32 $78.32 $78.32 $78.32 $73.47 611
2018-07-31 $78.78 $78.78 $78.78 $78.78 $73.90 54
2018-07-30 $78.98 $78.98 $78.78 $78.78 $73.90 2,426
2018-07-27 $79.52 $79.52 $79.52 $79.52 $74.60 200
2018-07-26 $78.61 $78.61 $78.61 $78.61 $73.74 20
2018-07-25 $78.61 $78.61 $78.61 $78.61 $73.74 10
2018-07-24 $78.61 $78.61 $78.61 $78.61 $73.74 215
2018-07-23 $77.88 $77.88 $77.88 $77.88 $73.06 349
2018-07-20 $77.42 $77.42 $77.42 $77.42 $72.63 612
2018-07-19 $77.04 $77.04 $77.04 $77.04 $72.27 128
2018-07-18 $77.44 $77.44 $77.41 $77.41 $72.62 221
2018-07-17 $77.54 $77.55 $77.49 $77.49 $72.69 698
2018-07-16 $76.83 $76.88 $76.83 $76.88 $72.12 248
2018-07-13 $76.50 $76.50 $76.50 $76.50 $71.76 647
2018-07-12 $75.86 $75.86 $75.86 $75.86 $71.16 653
2018-07-11 $76.45 $76.45 $75.77 $75.77 $71.08 822
2018-07-10 $76.96 $76.96 $76.87 $76.87 $72.11 968
2018-07-09 $77.26 $77.26 $77.26 $77.26 $72.48 604
2018-07-06 $76.70 $76.77 $76.59 $76.77 $72.02 1,043
2018-07-05 $76.45 $76.45 $76.19 $76.22 $71.50 1,415
2018-07-03 $76.38 $76.39 $76.38 $76.38 $71.65 646
2018-07-02 $75.98 $75.98 $75.98 $75.98 $71.28 641
2018-06-29 $77.40 $77.40 $77.40 $77.40 $72.61 1,345
2018-06-28 $77.86 $77.86 $77.86 $77.86 $73.04 392
2018-06-27 $78.23 $78.23 $77.88 $77.88 $73.06 591
2018-06-26 $78.24 $78.39 $78.24 $78.39 $73.54 461
2018-06-25 $79.29 $79.29 $79.29 $79.29 $74.38 11
2018-06-22 $79.37 $79.37 $79.29 $79.29 $74.38 598
2018-06-21 $78.79 $78.79 $78.55 $78.55 $73.69 927
2018-06-20 $78.70 $78.70 $78.70 $78.70 $73.83 751
2018-06-19 $78.74 $78.74 $78.74 $78.74 $73.87 686
2018-06-18 $79.97 $79.97 $79.97 $79.97 $75.02 65
2018-06-15 $79.97 $79.97 $79.97 $79.97 $75.02 629
2018-06-14 $80.34 $80.34 $80.34 $80.34 $75.37 307
2018-06-13 $80.37 $80.37 $80.37 $80.37 $75.39 600
2018-06-12 $80.14 $80.14 $80.14 $80.14 $75.18 650
2018-06-11 $80.43 $80.59 $80.43 $80.59 $75.60 935
2018-06-08 $79.87 $79.87 $79.87 $79.87 $74.93 3
2018-06-07 $79.87 $79.87 $79.87 $79.87 $74.93 748
2018-06-06 $79.71 $80.18 $79.71 $80.18 $75.22 1,511
2018-06-05 $79.58 $79.58 $79.58 $79.58 $74.66 145
2018-06-04 $79.58 $79.58 $79.58 $79.58 $74.66 122
2018-06-01 $79.71 $79.71 $79.58 $79.58 $74.66 801
2018-05-31 $79.74 $79.74 $79.53 $79.65 $74.17 755
2018-05-30 $79.92 $80.32 $79.92 $80.29 $74.76 1,443
2018-05-29 $79.68 $79.68 $79.68 $79.68 $74.19 600
2018-05-25 $80.00 $80.00 $80.00 $80.00 $74.49 103
2018-05-24 $80.00 $80.00 $80.00 $80.00 $74.49 796
2018-05-23 $79.91 $80.17 $79.91 $80.17 $74.65 1,107
2018-05-22 $80.36 $80.36 $80.36 $80.36 $74.83 760
2018-05-21 $80.51 $80.51 $80.51 $80.51 $74.97 602
2018-05-18 $80.46 $80.46 $80.46 $80.46 $74.92 117
2018-05-17 $80.63 $80.63 $80.63 $80.63 $75.08 95
2018-05-16 $80.63 $80.63 $80.63 $80.63 $75.08 693
2018-05-15 $81.09 $81.09 $81.09 $81.09 $75.51 10
2018-05-14 $81.34 $81.34 $81.09 $81.09 $75.51 538
2018-05-11 $80.86 $80.86 $80.76 $80.76 $75.20 1,310
2018-05-10 $79.80 $79.80 $79.80 $79.80 $74.31 0
2018-05-09 $79.80 $79.80 $79.80 $79.80 $74.31 500
2018-05-08 $80.34 $80.34 $80.34 $80.34 $74.80 0
2018-05-07 $80.23 $80.44 $80.21 $80.34 $74.80 635
2018-05-04 $79.10 $79.10 $79.10 $79.10 $73.65 51
2018-05-03 $79.10 $79.10 $79.10 $79.10 $73.65 156,157
2018-05-02 $79.81 $79.81 $79.81 $79.81 $74.31 28
2018-05-01 $79.81 $79.81 $79.81 $79.81 $74.31 126
2018-04-30 $80.32 $80.32 $80.32 $80.32 $74.79 147
2018-04-27 $80.32 $80.32 $80.32 $80.32 $74.79 3
2018-04-26 $80.42 $80.42 $80.32 $80.32 $74.79 308
2018-04-25 $79.77 $79.77 $79.77 $79.77 $74.28 200
2018-04-24 $79.85 $79.85 $79.85 $79.85 $74.35 212
2018-04-23 $80.72 $80.72 $80.72 $80.72 $75.16 27
2018-04-20 $80.72 $80.72 $80.72 $80.72 $75.16 193
2018-04-19 $80.72 $80.72 $80.72 $80.72 $75.16 193
2018-04-18 $80.67 $80.72 $80.67 $80.72 $75.16 824
2018-04-17 $80.35 $80.35 $80.20 $80.20 $74.68 369
2018-04-16 $79.98 $79.98 $79.98 $79.98 $74.47 245
2018-04-13 $79.25 $79.41 $79.21 $79.41 $73.94 9,958
2018-04-12 $80.46 $80.46 $80.46 $80.46 $74.92 139
2018-04-11 $80.46 $80.46 $80.46 $80.46 $74.92 140
2018-04-10 $80.46 $80.46 $80.46 $80.46 $74.92 321
2018-04-09 $80.53 $80.53 $80.53 $80.53 $74.99 295
2018-04-06 $79.29 $79.65 $79.29 $79.65 $74.17 591
2018-04-05 $80.38 $80.79 $80.38 $80.68 $75.13 886
2018-04-04 $79.59 $80.30 $79.59 $80.30 $74.77 448
2018-04-03 $79.54 $79.94 $79.54 $79.94 $74.44 1,109
2018-04-02 $78.80 $78.80 $78.80 $78.80 $73.38 298
2018-03-29 $80.88 $80.88 $80.88 $80.88 $75.31 222
2018-03-28 $79.56 $79.56 $79.56 $79.56 $74.08 280
2018-03-27 $77.82 $77.82 $77.82 $77.82 $72.46 14
2018-03-26 $77.82 $77.82 $77.82 $77.82 $72.46 255
2018-03-23 $78.20 $78.20 $77.06 $77.06 $71.75 1,154
2018-03-22 $79.18 $79.18 $79.18 $79.18 $73.73 126
2018-03-21 $79.06 $79.18 $79.03 $79.18 $73.73 501
2018-03-20 $79.06 $79.18 $78.99 $79.18 $73.73 1,225
2018-03-19 $79.43 $79.43 $78.42 $78.42 $73.02 1,205
2018-03-16 $79.65 $79.65 $79.65 $79.65 $74.17 173
2018-03-15 $80.07 $80.16 $80.07 $80.15 $74.63 3,929
2018-03-14 $79.54 $79.71 $79.53 $79.71 $74.22 1,640
2018-03-13 $80.05 $80.05 $79.44 $79.44 $73.97 438
2018-03-12 $79.72 $79.72 $79.57 $79.59 $74.11 1,476
2018-03-09 $79.52 $79.52 $79.52 $79.52 $74.05 925
2018-03-08 $79.24 $79.24 $79.24 $79.24 $73.79 78
2018-03-07 $79.23 $79.24 $79.23 $79.24 $73.79 570
2018-03-06 $79.31 $79.31 $79.31 $79.31 $73.85 22
2018-03-05 $78.95 $79.31 $78.95 $79.31 $73.85 640
2018-03-02 $77.36 $78.44 $77.36 $78.35 $72.96 2,606
2018-03-01 $80.41 $80.41 $80.41 $80.41 $74.87 187
2018-02-28 $80.41 $80.41 $80.41 $80.41 $74.87 603
2018-02-27 $80.57 $80.57 $80.50 $80.50 $74.96 551
2018-02-26 $81.35 $81.35 $81.35 $81.35 $75.75 229
2018-02-23 $80.27 $80.27 $80.27 $80.27 $74.75 341
2018-02-22 $79.68 $79.68 $79.47 $79.47 $74.00 676
2018-02-21 $79.63 $80.00 $79.03 $79.03 $73.58 1,840
2018-02-20 $80.24 $80.24 $80.06 $80.06 $74.55 501
2018-02-16 $80.20 $80.20 $80.20 $80.20 $74.68 363
2018-02-15 $79.04 $79.04 $79.04 $79.04 $73.59 332
2018-02-14 $77.60 $77.60 $77.60 $77.60 $72.26 171
2018-02-13 $77.50 $77.60 $77.37 $77.60 $72.26 3,578
2018-02-12 $77.85 $78.81 $77.83 $78.59 $73.18 1,548
2018-02-09 $77.05 $77.54 $75.97 $77.54 $72.20 8,507
2018-02-08 $77.50 $77.50 $76.34 $76.34 $71.08 843
2018-02-07 $78.80 $79.32 $78.61 $78.64 $73.22 8,576
2018-02-06 $77.61 $79.11 $77.61 $79.03 $73.59 1,336
2018-02-05 $79.87 $79.87 $77.47 $77.47 $72.14 1,633
2018-02-02 $81.18 $81.18 $81.18 $81.18 $75.59 774
2018-02-01 $82.00 $82.07 $81.84 $81.84 $76.21 107,712
2018-01-31 $81.70 $81.70 $81.38 $81.38 $75.78 2,129
2018-01-30 $83.07 $83.07 $83.07 $83.07 $77.35 173
2018-01-29 $83.13 $83.13 $83.07 $83.07 $77.35 512
2018-01-26 $83.25 $83.53 $83.19 $83.53 $77.78 518
2018-01-25 $83.23 $83.23 $82.84 $83.02 $77.30 1,293
2018-01-24 $83.31 $83.31 $83.13 $83.13 $77.40 424
2018-01-23 $82.90 $82.90 $82.90 $82.90 $77.19 442
2018-01-22 $82.53 $82.53 $82.53 $82.53 $76.85 552
2018-01-19 $82.30 $82.30 $82.30 $82.30 $76.64 207
2018-01-18 $81.84 $81.84 $81.84 $81.84 $76.21 166
2018-01-17 $82.42 $82.76 $82.40 $82.76 $77.06 995
2018-01-16 $82.00 $82.06 $82.00 $82.01 $76.36 6,481
2018-01-12 $81.34 $81.85 $81.34 $81.85 $76.21 627
2018-01-11 $81.09 $81.66 $81.09 $81.66 $76.04 3,474
2018-01-10 $81.30 $81.30 $81.20 $81.20 $75.61 939
2018-01-09 $80.88 $80.92 $80.88 $80.92 $75.35 1,005
2018-01-08 $80.60 $80.60 $80.60 $80.60 $75.05 153
2018-01-05 $80.41 $80.60 $80.41 $80.60 $75.05 1,081
2018-01-04 $80.51 $80.66 $80.51 $80.56 $75.01 607
2018-01-03 $79.27 $79.91 $79.27 $79.91 $74.41 1,450
2018-01-02 $78.78 $78.87 $78.78 $78.87 $73.44 391
2017-12-29 $78.62 $78.64 $78.62 $78.64 $73.23 729
2017-12-28 $78.70 $78.70 $78.51 $78.51 $73.10 2,015
2017-12-27 $78.55 $78.77 $78.49 $78.49 $73.09 854
2017-12-26 $78.80 $78.80 $78.80 $78.80 $73.37 404
2017-12-22 $78.42 $78.42 $78.42 $78.42 $73.02 795
2017-12-21 $78.27 $78.27 $78.27 $78.27 $72.88 130
2017-12-20 $78.27 $78.27 $78.27 $78.27 $72.88 109
2017-12-19 $78.57 $78.57 $78.57 $78.57 $73.16 226
2017-12-18 $78.40 $78.40 $78.40 $78.40 $73.00 123
2017-12-15 $78.40 $78.40 $78.40 $78.40 $73.00 133
2017-12-14 $79.33 $79.34 $79.33 $79.33 $73.18 7,881
2017-12-13 $79.70 $79.82 $79.70 $79.82 $73.64 325
2017-12-12 $79.16 $79.16 $79.16 $79.16 $73.03 1
2017-12-11 $79.16 $79.16 $79.16 $79.16 $73.03 324
2017-12-08 $78.77 $78.93 $78.77 $78.93 $72.81 326
2017-12-07 $78.70 $78.73 $78.70 $78.73 $72.63 484
2017-12-06 $77.94 $78.24 $77.94 $78.24 $72.18 2,342
2017-12-05 $78.58 $78.58 $78.15 $78.15 $72.09 1,017
2017-12-04 $78.17 $78.17 $78.17 $78.17 $72.11 413
2017-12-01 $79.14 $79.14 $79.14 $79.14 $73.01 140
2017-11-30 $79.41 $79.41 $79.14 $79.14 $73.01 1,158
2017-11-29 $79.02 $79.03 $78.92 $79.03 $72.91 1,020
2017-11-28 $78.88 $78.88 $78.81 $78.83 $72.72 38,025
2017-11-27 $78.89 $78.89 $78.89 $78.89 $72.78 19
2017-11-24 $78.89 $78.89 $78.89 $78.89 $72.78 5,308
2017-11-22 $78.13 $78.13 $78.13 $78.13 $72.08 137
2017-11-21 $78.20 $78.20 $78.13 $78.13 $72.08 657
2017-11-20 $77.76 $77.76 $77.75 $77.76 $71.74 1,209
2017-11-17 $77.40 $77.40 $77.33 $77.33 $71.34 1,031
2017-11-16 $76.42 $76.42 $76.42 $76.42 $70.50 340
2017-11-15 $76.12 $76.42 $76.12 $76.42 $70.50 1,229
2017-11-14 $77.09 $77.12 $77.09 $77.12 $71.15 2,999
2017-11-13 $76.69 $77.38 $76.69 $77.38 $71.38 1,239
2017-11-10 $77.83 $77.83 $77.83 $77.83 $71.80 227
2017-11-09 $77.85 $77.91 $77.85 $77.91 $71.87 728
2017-11-08 $78.99 $79.16 $78.99 $79.16 $73.02 861
2017-11-07 $77.86 $77.86 $77.86 $77.86 $71.83 34
2017-11-06 $77.86 $77.86 $77.86 $77.86 $71.83 465
2017-11-03 $77.88 $77.89 $77.88 $77.89 $71.85 1,871
2017-11-02 $78.11 $78.11 $78.11 $78.11 $72.06 82
2017-11-01 $78.00 $78.11 $77.87 $78.11 $72.06 48,189
2017-10-31 $77.42 $77.42 $77.42 $77.42 $71.42 33
2017-10-30 $77.42 $77.42 $77.25 $77.42 $71.42 590
2017-10-27 $77.22 $77.22 $77.22 $77.22 $71.24 110
2017-10-26 $77.19 $77.22 $77.13 $77.22 $71.24 1,665
2017-10-25 $76.78 $76.78 $76.43 $76.64 $70.70 1,648
2017-10-24 $77.00 $77.27 $77.00 $77.27 $71.28 517
2017-10-23 $76.58 $76.58 $76.58 $76.58 $70.65 21
2017-10-20 $76.58 $76.58 $76.58 $76.58 $70.65 163
2017-10-19 $76.17 $76.24 $76.17 $76.24 $70.33 508
2017-10-18 $76.65 $76.65 $76.65 $76.65 $70.71 133
2017-10-17 $76.65 $76.65 $76.65 $76.65 $70.71 138
2017-10-16 $76.79 $76.79 $76.56 $76.56 $70.63 314
2017-10-13 $76.40 $76.40 $76.40 $76.40 $70.48 520
2017-10-12 $75.75 $75.75 $75.70 $75.70 $69.84 501
2017-10-11 $75.62 $75.62 $75.50 $75.50 $69.65 304
2017-10-10 $75.44 $75.44 $75.44 $75.44 $69.59 170
2017-10-09 $74.56 $74.77 $74.56 $74.77 $68.97 1,952
2017-10-06 $74.62 $74.62 $74.52 $74.52 $68.74 1,268
2017-10-05 $74.60 $74.60 $74.60 $74.60 $68.82 85
2017-10-04 $74.60 $74.60 $74.60 $74.60 $68.82 178
2017-10-03 $74.51 $74.51 $74.51 $74.51 $68.73 1
2017-10-02 $74.40 $74.51 $74.40 $74.51 $68.73 30,166
2017-09-29 $74.65 $74.65 $74.65 $74.65 $68.86 227
2017-09-28 $74.18 $74.18 $74.18 $74.18 $68.43 97
2017-09-27 $74.18 $74.18 $74.18 $74.18 $68.43 13
2017-09-26 $74.18 $74.18 $74.18 $74.18 $68.43 60
2017-09-25 $74.18 $74.18 $74.18 $74.18 $68.43 12
2017-09-22 $74.18 $74.18 $74.18 $74.18 $68.43 158
2017-09-21 $74.30 $74.30 $74.16 $74.18 $68.43 1,928
2017-09-20 $74.57 $74.57 $74.57 $74.57 $68.79 374
2017-09-19 $74.36 $74.36 $74.36 $74.36 $68.60 178
2017-09-18 $74.09 $74.09 $74.09 $74.09 $68.35 5
2017-09-15 $74.09 $74.09 $74.09 $74.09 $68.35 25
2017-09-14 $74.09 $74.09 $74.09 $74.09 $68.35 289
2017-09-13 $73.87 $73.87 $73.87 $73.87 $68.15 80
2017-09-12 $73.87 $73.87 $73.87 $73.87 $68.15 1
2017-09-11 $73.87 $73.87 $73.87 $73.87 $68.15 17
2017-09-08 $73.87 $73.87 $73.87 $73.87 $68.15 0
2017-09-07 $73.87 $73.87 $73.87 $73.87 $68.15 122
2017-09-06 $73.59 $73.59 $73.59 $73.59 $67.89 50
2017-09-05 $73.59 $73.59 $73.59 $73.59 $67.89 30
2017-09-01 $73.59 $73.59 $73.59 $73.59 $67.89 7
2017-08-31 $73.59 $73.59 $73.59 $73.59 $67.89 215
2017-08-30 $73.60 $73.60 $73.60 $73.60 $67.89 39
2017-08-29 $73.60 $73.60 $73.60 $73.60 $67.89 11
2017-08-28 $73.60 $73.60 $73.60 $73.60 $67.89 0
2017-08-25 $73.60 $73.60 $73.60 $73.60 $67.89 1
2017-08-24 $73.60 $73.60 $73.60 $73.60 $67.89 120
2017-08-23 $73.60 $73.60 $73.60 $73.60 $67.89 210
2017-08-22 $73.56 $73.56 $73.56 $73.56 $67.86 218
2017-08-21 $73.48 $73.52 $73.37 $73.43 $67.74 1,543
2017-08-18 $73.49 $73.49 $73.44 $73.44 $67.75 243
2017-08-17 $73.37 $73.37 $73.19 $73.31 $67.63 660
2017-08-16 $73.49 $73.68 $73.49 $73.68 $67.97 215
2017-08-15 $73.26 $73.45 $73.26 $73.45 $67.76 927
2017-08-14 $73.41 $73.41 $73.41 $73.41 $67.72 300
2017-08-11 $73.46 $73.46 $73.46 $73.46 $67.77 64
2017-08-10 $73.46 $73.46 $73.46 $73.46 $67.77 230
2017-08-09 $73.96 $73.96 $73.96 $73.96 $68.23 1
2017-08-08 $73.96 $73.96 $73.96 $73.96 $68.23 0
2017-08-07 $74.00 $74.00 $73.96 $73.96 $68.23 331
2017-08-04 $74.31 $74.32 $74.03 $74.03 $68.30 546
2017-08-03 $74.18 $74.18 $74.11 $74.11 $68.37 2,950
2017-08-02 $74.03 $74.03 $74.03 $74.03 $68.29 104
2017-08-01 $73.30 $73.30 $73.30 $73.30 $67.62 104
2017-07-31 $73.27 $73.30 $73.27 $73.30 $67.62 388
2017-07-28 $72.84 $72.84 $72.84 $72.84 $67.20 23
2017-07-27 $72.86 $72.86 $72.84 $72.84 $67.20 401
2017-07-26 $72.57 $72.57 $72.57 $72.57 $66.95 300
2017-07-25 $72.54 $72.54 $72.54 $72.54 $66.92 155
2017-07-24 $72.53 $72.53 $72.53 $72.53 $66.91 53
2017-07-21 $72.53 $72.53 $72.53 $72.53 $66.91 23
2017-07-20 $72.53 $72.53 $72.53 $72.53 $66.91 121
2017-07-19 $72.37 $72.57 $72.37 $72.53 $66.91 426
2017-07-18 $71.89 $71.89 $71.89 $71.89 $66.32 102
2017-07-17 $71.87 $71.87 $71.87 $71.87 $66.30 154
2017-07-14 $71.71 $71.71 $71.71 $71.71 $66.15 0
2017-07-13 $71.57 $71.71 $71.47 $71.71 $66.15 808
2017-07-12 $71.80 $71.80 $71.80 $71.80 $66.24 110
2017-07-11 $70.92 $70.92 $70.92 $70.92 $65.43 35
2017-07-10 $71.26 $71.26 $70.88 $70.92 $65.43 1,548
2017-07-07 $71.19 $71.19 $71.19 $71.19 $65.67 290
2017-07-06 $71.24 $71.24 $71.24 $71.24 $65.72 125
2017-07-05 $71.50 $71.50 $71.50 $71.50 $65.96 3,363
2017-07-03 $71.73 $71.73 $71.67 $71.67 $66.12 24,228
2017-06-30 $71.96 $71.96 $71.96 $71.96 $66.38 0
2017-06-29 $72.41 $72.41 $71.93 $71.96 $66.38 687
2017-06-28 $72.63 $72.64 $72.63 $72.64 $67.01 582
2017-06-27 $72.94 $72.94 $72.94 $72.94 $67.29 17
2017-06-26 $72.94 $72.94 $72.94 $72.94 $67.29 164
2017-06-23 $72.94 $72.94 $72.94 $72.94 $67.29 219
2017-06-22 $72.81 $72.81 $72.81 $72.81 $67.17 0
2017-06-21 $72.86 $72.86 $72.81 $72.81 $67.17 282
2017-06-20 $72.84 $72.84 $72.74 $72.84 $67.20 1,170
2017-06-19 $72.93 $72.93 $72.75 $72.75 $67.12 413
2017-06-16 $72.94 $72.94 $72.94 $72.94 $67.29 115
2017-06-15 $73.43 $73.43 $73.43 $73.43 $67.29 224
2017-06-14 $73.29 $73.53 $73.25 $73.43 $67.29 1,392
2017-06-13 $73.29 $73.40 $73.17 $73.26 $67.13 1,369
2017-06-12 $72.66 $72.66 $72.66 $72.66 $66.58 86
2017-06-09 $72.66 $72.66 $72.66 $72.66 $66.58 230
2017-06-08 $73.59 $73.59 $73.59 $73.59 $67.44 0
2017-06-07 $73.59 $73.59 $73.59 $73.59 $67.44 226
2017-06-06 $73.65 $73.65 $73.65 $73.65 $67.49 156
2017-06-05 $73.65 $73.65 $73.65 $73.65 $67.49 60
2017-06-02 $73.03 $73.67 $73.03 $73.65 $67.49 1,890
2017-06-01 $72.47 $72.47 $72.37 $72.42 $66.37 27,182
2017-05-31 $71.95 $71.95 $71.88 $71.88 $65.87 350
2017-05-30 $71.79 $71.79 $71.79 $71.79 $65.79 131
2017-05-26 $71.41 $71.41 $71.41 $71.41 $65.44 174
2017-05-25 $71.41 $71.41 $71.41 $71.41 $65.44 6
2017-05-24 $71.41 $71.41 $71.41 $71.41 $65.44 210
2017-05-23 $71.76 $71.76 $71.76 $71.76 $65.76 181
2017-05-22 $71.60 $71.60 $71.60 $71.60 $65.61 88
2017-05-19 $71.60 $71.60 $71.60 $71.60 $65.61 119
2017-05-18 $70.63 $70.63 $70.63 $70.63 $64.72 28
2017-05-17 $70.63 $70.63 $70.63 $70.63 $64.72 126
2017-05-16 $70.63 $70.63 $70.63 $70.63 $64.72 4
2017-05-15 $70.63 $70.63 $70.63 $70.63 $64.72 388
2017-05-12 $70.20 $70.20 $70.20 $70.20 $64.33 82
2017-05-11 $70.13 $70.20 $70.13 $70.20 $64.33 1,138
2017-05-10 $70.38 $70.38 $70.29 $70.30 $64.42 735
2017-05-09 $70.51 $70.58 $70.51 $70.58 $64.68 399
2017-05-08 $70.75 $70.75 $70.68 $70.68 $64.77 558
2017-05-05 $69.95 $69.95 $69.95 $69.95 $64.10 30
2017-05-04 $69.95 $69.95 $69.95 $69.95 $64.10 137
2017-05-03 $69.89 $69.95 $69.89 $69.95 $64.10 411
2017-05-02 $69.79 $69.81 $69.79 $69.81 $63.97 338
2017-05-01 $69.43 $69.43 $69.43 $69.43 $63.62 3
2017-04-28 $69.43 $69.43 $69.43 $69.43 $63.62 201
2017-04-27 $69.86 $69.86 $69.86 $69.86 $64.02 215
2017-04-26 $69.86 $69.86 $69.86 $69.86 $64.02 138
2017-04-25 $69.72 $69.72 $69.72 $69.72 $63.89 20
2017-04-24 $69.72 $69.72 $69.72 $69.72 $63.89 359
2017-04-21 $69.17 $69.17 $69.17 $69.17 $63.38 20
2017-04-20 $69.17 $69.17 $69.17 $69.17 $63.38 394
2017-04-19 $68.76 $68.76 $68.63 $68.63 $62.89 1,786
2017-04-18 $69.04 $69.04 $69.04 $69.04 $63.27 8
2017-04-17 $69.04 $69.04 $69.04 $69.04 $63.27 238
2017-04-13 $68.57 $68.57 $68.57 $68.57 $62.83 29
2017-04-12 $68.57 $68.57 $68.57 $68.57 $62.83 39
2017-04-11 $68.57 $68.57 $68.57 $68.57 $62.83 112
2017-04-10 $68.57 $68.57 $68.57 $68.57 $62.83 120
2017-04-07 $68.82 $68.82 $68.82 $68.82 $63.06 136
2017-04-06 $68.31 $68.42 $68.31 $68.42 $62.70 888
2017-04-05 $69.42 $69.42 $69.42 $69.42 $63.61 118
2017-04-04 $69.42 $69.42 $69.42 $69.42 $63.61 239
2017-04-03 $69.27 $69.27 $69.10 $69.16 $63.38 20,879
2017-03-31 $68.97 $69.07 $68.84 $69.01 $63.23 788
2017-03-30 $70.03 $70.03 $70.03 $70.03 $64.17 4
2017-03-29 $70.03 $70.03 $70.03 $70.03 $64.17 110
2017-03-28 $69.66 $69.66 $69.66 $69.66 $63.83 140
2017-03-27 $69.66 $69.66 $69.66 $69.66 $63.83 51
2017-03-24 $69.63 $69.66 $69.63 $69.66 $63.83 683
2017-03-23 $69.10 $69.10 $69.10 $69.10 $63.32 45
2017-03-22 $69.10 $69.10 $69.10 $69.10 $63.32 18
2017-03-21 $69.10 $69.10 $69.10 $69.10 $63.32 104
2017-03-20 $69.10 $69.10 $69.10 $69.10 $63.32 39
2017-03-17 $68.94 $69.10 $68.94 $69.10 $63.32 28,939
2017-03-16 $68.28 $68.28 $68.28 $68.28 $62.57 0
2017-03-15 $68.28 $68.28 $68.28 $68.28 $62.57 90
2017-03-14 $68.28 $68.28 $68.28 $68.28 $62.57 43
2017-03-13 $68.28 $68.28 $68.28 $68.28 $62.57 28
2017-03-10 $68.37 $68.37 $68.28 $68.28 $62.57 271
2017-03-09 $67.97 $67.97 $67.97 $67.97 $62.28 0
2017-03-08 $67.97 $67.97 $67.97 $67.97 $62.28 226
2017-03-07 $68.44 $68.44 $68.44 $68.44 $62.71 50
2017-03-06 $68.44 $68.44 $68.44 $68.44 $62.71 2
2017-03-03 $68.44 $68.44 $68.44 $68.44 $62.71 115
2017-03-02 $68.44 $68.44 $68.44 $68.44 $62.71 21
2017-03-01 $68.44 $68.44 $68.44 $68.44 $62.71 2
2017-02-28 $68.53 $68.53 $68.44 $68.44 $62.71 382
2017-02-27 $68.51 $68.55 $68.48 $68.48 $62.75 532
2017-02-24 $67.96 $67.96 $67.96 $67.96 $62.28 1
2017-02-23 $67.96 $67.96 $67.96 $67.96 $62.28 11
2017-02-22 $67.96 $67.96 $67.96 $67.96 $62.28 105
2017-02-21 $67.96 $67.96 $67.96 $67.96 $62.28 78
2017-02-17 $67.72 $67.96 $67.72 $67.96 $62.28 742
2017-02-16 $67.68 $67.68 $67.68 $67.68 $62.02 34
2017-02-15 $67.71 $67.71 $67.56 $67.68 $62.02 504
2017-02-14 $68.06 $68.06 $68.06 $68.06 $62.37 286
2017-02-13 $68.10 $68.10 $68.10 $68.10 $62.40 45
2017-02-10 $67.80 $68.10 $67.80 $68.10 $62.40 483
2017-02-09 $67.70 $67.70 $67.70 $67.70 $62.03 31
2017-02-08 $67.70 $67.70 $67.70 $67.70 $62.03 14
2017-02-07 $67.71 $67.71 $67.70 $67.70 $62.03 298
2017-02-06 $67.65 $67.65 $67.65 $67.65 $61.99 42
2017-02-03 $67.65 $67.65 $67.65 $67.65 $61.99 2
2017-02-02 $67.65 $67.65 $67.65 $67.65 $61.99 17
2017-02-01 $67.65 $67.65 $67.65 $67.65 $61.99 175
2017-01-31 $67.21 $67.21 $67.21 $67.21 $61.59 0
2017-01-30 $67.21 $67.21 $67.21 $67.21 $61.59 347
2017-01-27 $67.64 $67.64 $67.64 $67.64 $61.98 43
2017-01-26 $67.64 $67.64 $67.64 $67.64 $61.98 3
2017-01-25 $67.64 $67.64 $67.64 $67.64 $61.98 277
2017-01-24 $67.21 $67.21 $67.21 $67.21 $61.59 89
2017-01-23 $67.14 $67.21 $67.00 $67.21 $61.59 1,062
2017-01-20 $67.06 $67.06 $67.06 $67.06 $61.45 236
2017-01-19 $66.80 $66.87 $66.80 $66.87 $61.28 261
2017-01-18 $67.09 $67.14 $66.95 $66.95 $61.35 2,580
2017-01-17 $67.82 $67.82 $67.82 $67.82 $62.15 43
2017-01-13 $67.82 $67.82 $67.82 $67.82 $62.15 203
2017-01-12 $67.01 $67.10 $67.01 $67.08 $61.47 854
2017-01-11 $67.45 $67.45 $67.45 $67.45 $61.81 154
2017-01-10 $67.45 $67.45 $67.45 $67.45 $61.81 297
2017-01-09 $67.61 $67.61 $67.54 $67.57 $61.92 3,016
2017-01-06 $67.48 $67.48 $67.48 $67.48 $61.84 31
2017-01-05 $67.48 $67.48 $67.48 $67.48 $61.84 440
2017-01-04 $66.67 $66.67 $66.56 $66.56 $60.99 577
2017-01-03 $65.59 $65.77 $65.56 $65.77 $60.27 49,035
2016-12-30 $65.34 $65.34 $65.34 $65.34 $59.87 195
2016-12-29 $65.83 $65.83 $65.34 $65.34 $59.87 2,681
2016-12-28 $66.02 $66.03 $65.79 $65.79 $60.29 1,040
2016-12-27 $66.25 $66.25 $66.01 $66.05 $60.52 986
2016-12-23 $66.45 $66.45 $66.45 $66.45 $60.89 17
2016-12-22 $66.45 $66.45 $66.45 $66.45 $60.89 1
2016-12-21 $66.45 $66.45 $66.45 $66.45 $60.89 277
2016-12-20 $66.70 $66.70 $66.45 $66.45 $60.89 557
2016-12-19 $66.16 $66.16 $66.16 $66.16 $60.63 211
2016-12-16 $65.76 $65.76 $65.50 $65.50 $60.02 628
2016-12-15 $66.89 $66.89 $66.89 $66.89 $60.75 25
2016-12-14 $66.88 $66.89 $66.88 $66.89 $60.75 202
2016-12-13 $66.87 $66.87 $66.87 $66.87 $60.73 109
2016-12-12 $66.87 $66.87 $66.87 $66.87 $60.73 1
2016-12-09 $66.87 $66.87 $66.87 $66.87 $60.73 39
2016-12-08 $66.79 $66.87 $66.74 $66.87 $60.73 19,234
2016-12-07 $65.74 $65.74 $65.74 $65.74 $59.70 24
2016-12-06 $65.74 $65.74 $65.74 $65.74 $59.70 42
2016-12-05 $65.59 $65.74 $65.58 $65.74 $59.70 489
2016-12-02 $65.78 $65.78 $65.78 $65.78 $59.74 65
2016-12-01 $65.67 $65.82 $65.66 $65.78 $59.74 920
2016-11-30 $66.75 $66.75 $66.73 $66.73 $60.60 456
2016-11-29 $66.92 $66.92 $66.92 $66.92 $60.78 137
2016-11-28 $66.63 $66.63 $66.63 $66.63 $60.51 574
2016-11-25 $66.34 $66.34 $66.34 $66.34 $60.25 15
2016-11-23 $66.23 $66.34 $66.23 $66.34 $60.25 904
2016-11-22 $66.22 $66.22 $66.22 $66.22 $60.14 22
2016-11-21 $66.15 $66.22 $66.15 $66.22 $60.14 342
2016-11-18 $65.90 $65.90 $65.86 $65.88 $59.83 454
2016-11-17 $65.89 $65.89 $65.89 $65.89 $59.84 15
2016-11-16 $65.89 $65.89 $65.89 $65.89 $59.84 8
2016-11-15 $66.23 $66.30 $65.89 $65.89 $59.84 1,841
2016-11-14 $65.76 $66.19 $65.76 $66.18 $60.10 1,634
2016-11-11 $66.67 $66.67 $66.67 $66.67 $60.55 476
2016-11-10 $66.69 $66.69 $66.33 $66.67 $60.55 1,357
2016-11-09 $66.57 $67.16 $66.57 $66.98 $60.83 1,691
2016-11-08 $66.99 $67.03 $66.78 $67.03 $60.88 4,643
2016-11-07 $67.01 $67.02 $67.01 $67.02 $60.87 320
2016-11-04 $67.95 $67.95 $67.95 $67.95 $61.71 11
2016-11-03 $67.95 $67.95 $67.95 $67.95 $61.71 3
2016-11-02 $67.95 $67.95 $67.95 $67.95 $61.71 27
2016-11-01 $67.95 $67.95 $67.95 $67.95 $61.71 172
2016-10-31 $67.95 $67.95 $67.95 $67.95 $61.71 37
2016-10-28 $68.03 $68.03 $67.95 $67.95 $61.71 723
2016-10-27 $68.16 $68.16 $68.16 $68.16 $61.90 0
2016-10-26 $68.16 $68.16 $68.16 $68.16 $61.90 57
2016-10-25 $68.16 $68.16 $68.16 $68.16 $61.90 337
2016-10-24 $67.70 $67.70 $67.70 $67.70 $61.48 16
2016-10-21 $67.70 $67.70 $67.70 $67.70 $61.48 0
2016-10-20 $67.70 $67.70 $67.70 $67.70 $61.48 0
2016-10-19 $67.70 $67.70 $67.70 $67.70 $61.48 373
2016-10-18 $66.98 $66.98 $66.98 $66.98 $60.83 1
2016-10-17 $66.97 $66.98 $66.87 $66.98 $60.83 987
2016-10-14 $66.82 $66.82 $66.82 $66.82 $60.68 41
2016-10-13 $66.82 $66.87 $66.82 $66.82 $60.68 3,834
2016-10-12 $67.63 $67.63 $67.63 $67.63 $61.42 39
2016-10-11 $67.63 $67.63 $67.63 $67.63 $61.42 143
2016-10-10 $67.90 $67.90 $67.61 $67.63 $61.42 2,851
2016-10-07 $66.88 $67.39 $66.88 $67.39 $61.20 305
2016-10-06 $67.54 $67.54 $67.54 $67.54 $61.34 0
2016-10-05 $67.54 $67.54 $67.54 $67.54 $61.34 6,202
2016-10-04 $67.96 $67.96 $67.39 $67.52 $61.31 27,781
2016-10-03 $68.05 $68.05 $68.05 $68.05 $61.80 80
2016-09-30 $68.05 $68.05 $68.05 $68.05 $61.80 27
2016-09-29 $68.05 $68.05 $68.05 $68.05 $61.80 423
2016-09-28 $67.67 $67.67 $67.67 $67.67 $61.46 4
2016-09-27 $67.67 $67.67 $67.67 $67.67 $61.46 68
2016-09-26 $67.67 $67.67 $67.67 $67.67 $61.46 126
2016-09-23 $68.40 $68.41 $68.32 $68.41 $62.13 979
2016-09-22 $68.00 $68.00 $68.00 $68.00 $61.76 16
2016-09-21 $68.03 $68.03 $68.00 $68.00 $61.76 578
2016-09-20 $65.73 $65.73 $65.73 $65.73 $59.69 75
2016-09-19 $65.74 $65.82 $65.72 $65.73 $59.69 3,702
2016-09-16 $66.82 $66.82 $66.82 $66.82 $60.68 42
2016-09-15 $66.82 $66.82 $66.82 $66.82 $60.68 122
2016-09-14 $66.82 $66.82 $66.82 $66.82 $60.68 35
2016-09-13 $66.82 $66.82 $66.82 $66.82 $60.68 40
2016-09-12 $66.82 $66.82 $66.82 $66.82 $60.68 228
2016-09-09 $66.82 $66.82 $66.82 $66.82 $60.68 225
2016-09-08 $66.79 $66.79 $66.79 $66.79 $60.66 5
2016-09-07 $66.79 $66.79 $66.79 $66.79 $60.66 22
2016-09-06 $66.79 $66.79 $66.79 $66.79 $60.66 28
2016-09-02 $66.57 $66.79 $66.57 $66.79 $60.66 632
2016-09-01 $66.36 $66.45 $66.23 $66.45 $60.35 2,997
2016-08-31 $65.71 $65.81 $65.71 $65.81 $59.77 511
2016-08-30 $66.02 $66.02 $66.02 $66.02 $59.96 5
2016-08-29 $65.45 $66.02 $65.45 $66.02 $59.96 14,873
2016-08-26 $66.33 $66.33 $66.33 $66.33 $60.24 103
2016-08-25 $66.52 $66.52 $66.52 $66.52 $60.41 18
2016-08-24 $66.52 $66.52 $66.52 $66.52 $60.41 0
2016-08-23 $66.52 $66.52 $66.52 $66.52 $60.41 150
2016-08-22 $66.52 $66.52 $66.52 $66.52 $60.41 8
2016-08-19 $66.52 $66.52 $66.52 $66.52 $60.41 6
2016-08-18 $66.52 $66.52 $66.52 $66.52 $60.41 30
2016-08-17 $66.52 $66.52 $66.52 $66.52 $60.41 168
2016-08-16 $66.80 $66.80 $66.80 $66.80 $60.67 0
2016-08-15 $66.80 $66.80 $66.80 $66.80 $60.67 56
2016-08-12 $66.80 $66.80 $66.80 $66.80 $60.67 219
2016-08-11 $66.49 $66.49 $66.49 $66.49 $60.39 0
2016-08-10 $66.71 $66.71 $66.49 $66.49 $60.39 4,802
2016-08-09 $66.26 $66.26 $66.26 $66.26 $60.17 205
2016-08-08 $65.82 $65.82 $65.82 $65.82 $59.78 52
2016-08-05 $65.82 $65.82 $65.82 $65.82 $59.78 175
2016-08-04 $66.18 $66.18 $66.18 $66.18 $60.10 23
2016-08-03 $66.18 $66.18 $66.18 $66.18 $60.10 14
2016-08-02 $66.18 $66.18 $66.18 $66.18 $60.10 58
2016-08-01 $66.18 $66.18 $66.18 $66.18 $60.10 100
2016-07-29 $65.91 $65.91 $65.91 $65.91 $59.85 100
2016-07-28 $65.03 $65.03 $65.03 $65.03 $59.06 41
2016-07-27 $65.03 $65.03 $65.03 $65.03 $59.06 1
2016-07-26 $65.03 $65.03 $65.03 $65.03 $59.06 34
2016-07-25 $65.03 $65.03 $65.03 $65.03 $59.06 1
2016-07-22 $65.03 $65.03 $65.03 $65.03 $59.06 0
2016-07-21 $65.03 $65.03 $65.03 $65.03 $59.06 0
2016-07-20 $65.03 $65.03 $65.03 $65.03 $59.06 23
2016-07-19 $65.03 $65.03 $65.03 $65.03 $59.06 29
2016-07-18 $64.96 $65.03 $64.94 $65.03 $59.06 1,204
2016-07-15 $64.90 $64.90 $64.90 $64.90 $58.94 702
2016-07-14 $65.22 $65.22 $65.22 $65.22 $59.23 151
2016-07-13 $65.48 $65.48 $65.36 $65.43 $59.42 503
2016-07-12 $65.90 $65.90 $65.90 $65.90 $59.85 117
2016-07-11 $63.89 $63.89 $63.89 $63.89 $58.02 0
2016-07-08 $63.89 $63.89 $63.89 $63.89 $58.02 654
2016-07-07 $63.88 $63.88 $63.88 $63.88 $58.01 1,102
2016-07-06 $64.49 $64.49 $64.49 $64.49 $58.57 1
2016-07-05 $64.49 $64.49 $64.49 $64.49 $58.57 193
2016-07-01 $64.49 $64.49 $64.49 $64.49 $58.57 24
2016-06-30 $64.49 $64.49 $64.49 $64.49 $58.57 26
2016-06-29 $64.33 $64.49 $64.33 $64.49 $58.57 2,744
2016-06-28 $62.15 $62.15 $62.15 $62.15 $56.44 29
2016-06-27 $62.23 $62.24 $61.88 $62.15 $56.44 1,746
2016-06-24 $64.51 $64.51 $64.51 $64.51 $58.58 76
2016-06-23 $64.51 $64.51 $64.51 $64.51 $58.58 164
2016-06-22 $64.09 $64.09 $64.09 $64.09 $58.21 12
2016-06-21 $64.07 $64.09 $64.07 $64.09 $58.21 4,076
2016-06-20 $63.85 $63.85 $63.85 $63.85 $57.99 147
2016-06-17 $62.08 $62.42 $62.08 $62.37 $56.64 3,299
2016-06-16 $61.64 $61.64 $61.64 $61.64 $55.57 79
2016-06-15 $62.10 $62.10 $62.10 $62.10 $55.99 85
2016-06-14 $62.07 $62.10 $62.07 $62.10 $55.99 521
2016-06-13 $63.10 $63.10 $63.10 $63.10 $56.89 4,188
2016-06-10 $63.83 $63.83 $63.83 $63.83 $57.55 150
2016-06-09 $64.78 $64.78 $64.56 $64.56 $58.20 2,900
2016-06-08 $65.13 $65.13 $65.13 $65.13 $58.72 14
2016-06-07 $65.07 $65.13 $65.07 $65.13 $58.72 601
2016-06-06 $64.74 $64.85 $64.58 $64.58 $58.22 17,135
2016-06-03 $63.69 $63.77 $63.67 $63.75 $57.47 900
2016-06-02 $63.58 $63.62 $63.54 $63.54 $57.28 805
2016-06-01 $63.98 $64.10 $63.95 $64.10 $57.79 773
2016-05-31 $64.15 $64.22 $63.97 $63.97 $57.67 1,000
2016-05-27 $63.71 $63.78 $63.71 $63.78 $57.50 800
2016-05-26 $63.91 $63.91 $63.91 $63.91 $57.62 60
2016-05-25 $63.78 $63.91 $63.78 $63.91 $57.62 802
2016-05-24 $63.60 $63.80 $63.40 $63.73 $57.46 4,348
2016-05-23 $63.17 $63.17 $63.17 $63.17 $56.95 303
2016-05-20 $62.96 $62.96 $62.96 $62.96 $56.76 4
2016-05-19 $62.87 $62.96 $62.87 $62.96 $56.76 5,507
2016-05-18 $64.10 $64.10 $64.10 $64.10 $57.78 296
2016-05-17 $64.01 $64.03 $63.99 $63.99 $57.69 395
2016-05-16 $64.11 $64.11 $64.11 $64.11 $57.80 27,016
2016-05-13 $63.48 $63.48 $63.48 $63.48 $57.23 451
2016-05-12 $64.23 $64.23 $63.98 $64.08 $57.77 3,155
2016-05-11 $64.68 $64.68 $64.68 $64.68 $58.31 0
2016-05-10 $64.80 $64.80 $64.68 $64.68 $58.31 1,221
2016-05-09 $63.47 $63.47 $63.18 $63.18 $56.96 1,678
2016-05-06 $62.95 $62.95 $62.95 $62.95 $56.75 246
2016-05-05 $63.87 $63.87 $63.87 $63.87 $57.58 4
2016-05-04 $63.87 $63.87 $63.87 $63.87 $57.58 15
2016-05-03 $63.87 $63.87 $63.87 $63.87 $57.58 37
2016-05-02 $63.68 $63.87 $63.62 $63.87 $57.58 1,001
2016-04-29 $65.59 $65.59 $65.59 $65.59 $59.13 8
2016-04-28 $65.59 $65.59 $65.59 $65.59 $59.13 11
2016-04-27 $65.59 $65.59 $65.59 $65.59 $59.13 33
2016-04-26 $65.59 $65.59 $65.59 $65.59 $59.13 25
2016-04-25 $65.49 $65.59 $65.49 $65.59 $59.13 881
2016-04-22 $66.15 $66.15 $66.04 $66.04 $59.54 1,626
2016-04-21 $64.89 $64.89 $64.89 $64.89 $58.50 51
2016-04-20 $64.89 $64.89 $64.89 $64.89 $58.50 5
2016-04-19 $64.89 $64.89 $64.89 $64.89 $58.50 91
2016-04-18 $64.23 $64.89 $64.23 $64.89 $58.50 304
2016-04-15 $64.60 $64.62 $64.50 $64.62 $58.26 1,130
2016-04-14 $63.48 $63.48 $63.48 $63.48 $57.23 1
2016-04-13 $63.48 $63.48 $63.48 $63.48 $57.23 191
2016-04-12 $63.36 $63.48 $63.36 $63.48 $57.23 2,508
2016-04-11 $62.44 $62.55 $62.44 $62.55 $56.39 398
2016-04-08 $62.45 $62.45 $62.45 $62.45 $56.30 1,771
2016-04-07 $60.62 $60.62 $60.62 $60.62 $54.65 88
2016-04-06 $60.62 $60.62 $60.62 $60.62 $54.65 203
2016-04-05 $60.15 $60.24 $59.86 $59.86 $53.96 1,103
2016-04-04 $61.28 $61.28 $61.28 $61.28 $55.25 3
2016-04-01 $61.50 $61.59 $61.28 $61.28 $55.25 646
2016-03-31 $64.12 $64.12 $64.12 $64.12 $57.81 0
2016-03-30 $64.04 $64.12 $64.04 $64.12 $57.81 488
2016-03-29 $63.18 $63.90 $62.92 $63.87 $57.58 1,345
2016-03-28 $63.46 $63.46 $63.46 $63.46 $57.21 196
2016-03-24 $62.80 $62.80 $62.80 $62.80 $56.62 2
2016-03-23 $62.96 $62.96 $62.80 $62.80 $56.62 1,034
2016-03-22 $63.00 $63.00 $63.00 $63.00 $56.80 63
2016-03-21 $62.85 $63.00 $62.85 $63.00 $56.80 476
2016-03-18 $62.76 $62.77 $62.70 $62.77 $56.59 1,921
2016-03-17 $63.08 $63.08 $63.08 $63.08 $56.87 667
2016-03-16 $62.24 $62.27 $62.10 $62.10 $55.99 1,058
2016-03-15 $62.41 $62.46 $62.32 $62.45 $56.30 13,089
2016-03-14 $62.68 $63.03 $62.68 $63.03 $56.82 612
2016-03-11 $62.63 $62.63 $62.63 $62.63 $56.46 152
2016-03-10 $61.71 $61.71 $61.71 $61.71 $55.63 10
2016-03-09 $61.70 $61.74 $61.70 $61.71 $55.63 2,464
2016-03-08 $61.85 $61.85 $61.75 $61.75 $55.67 1,248
2016-03-07 $63.04 $63.04 $63.04 $63.04 $56.83 82
2016-03-04 $62.63 $63.04 $62.61 $63.04 $56.83 5,211
2016-03-03 $61.34 $61.34 $61.34 $61.34 $55.30 14
2016-03-02 $61.34 $61.34 $61.34 $61.34 $55.30 37
2016-03-01 $60.78 $61.34 $60.78 $61.34 $55.30 798
2016-02-29 $60.00 $60.00 $60.00 $60.00 $54.09 181
2016-02-26 $59.49 $59.49 $59.49 $59.49 $53.63 0
2016-02-25 $59.49 $59.49 $59.49 $59.49 $53.63 27
2016-02-24 $59.49 $59.49 $59.49 $59.49 $53.63 0
2016-02-23 $59.63 $59.72 $59.49 $59.49 $53.63 1,253
2016-02-22 $59.78 $59.78 $59.78 $59.78 $53.89 0
2016-02-19 $59.78 $59.78 $59.78 $59.78 $53.89 0
2016-02-18 $60.19 $60.19 $59.78 $59.78 $53.89 956
2016-02-17 $58.70 $58.70 $58.70 $58.70 $52.92 6
2016-02-16 $58.70 $58.70 $58.70 $58.70 $52.92 349
2016-02-12 $56.51 $56.93 $56.30 $56.93 $51.33 2,374
2016-02-11 $58.30 $58.30 $56.90 $57.02 $51.41 3,677
2016-02-10 $60.63 $60.63 $60.63 $60.63 $54.66 65
2016-02-09 $60.63 $60.63 $60.63 $60.63 $54.66 0
2016-02-08 $60.63 $60.63 $60.63 $60.63 $54.66 161
2016-02-05 $60.63 $60.63 $60.63 $60.63 $54.66 25
2016-02-04 $60.63 $60.63 $60.63 $60.63 $54.66 300
2016-02-03 $61.53 $61.53 $61.53 $61.53 $55.48 24
2016-02-02 $61.53 $61.53 $61.53 $61.53 $55.48 0
2016-02-01 $61.53 $61.53 $61.53 $61.53 $55.48 0
2016-01-29 $61.44 $61.53 $61.35 $61.53 $55.48 1,302
2016-01-28 $60.32 $60.40 $60.32 $60.40 $54.45 201
2016-01-27 $60.79 $60.79 $60.79 $60.79 $54.80 300
2016-01-26 $60.02 $60.02 $59.92 $59.92 $54.02 1,800
2016-01-25 $59.75 $60.29 $59.71 $60.29 $54.35 28,560
2016-01-22 $60.08 $60.15 $59.98 $59.98 $54.07 13,769
2016-01-21 $58.06 $58.06 $58.06 $58.06 $52.34 1
2016-01-20 $58.06 $58.06 $58.06 $58.06 $52.34 298
2016-01-19 $60.46 $60.46 $59.74 $59.74 $53.86 1,353
2016-01-15 $59.40 $59.81 $59.40 $59.80 $53.91 729
2016-01-14 $61.10 $61.10 $61.10 $61.10 $55.08 37
2016-01-13 $61.55 $61.72 $61.10 $61.10 $55.08 86,380
2016-01-12 $61.10 $61.10 $61.10 $61.10 $55.08 813
2016-01-11 $61.06 $61.06 $61.06 $61.06 $55.04 92
2016-01-08 $61.05 $61.06 $61.03 $61.06 $55.04 1,562
2016-01-07 $62.33 $62.33 $62.30 $62.30 $56.17 416
2016-01-06 $62.85 $63.02 $62.85 $63.02 $56.81 677
2016-01-05 $63.99 $63.99 $63.99 $63.99 $57.69 281
2016-01-04 $63.25 $63.25 $62.95 $62.95 $56.75 1,033
2015-12-31 $64.48 $64.48 $64.48 $64.48 $58.13 653
2015-12-30 $64.70 $64.70 $64.70 $64.70 $58.33 0
2015-12-29 $64.70 $64.70 $64.70 $64.70 $58.33 0
2015-12-28 $64.70 $64.70 $64.70 $64.70 $58.33 0
2015-12-24 $64.70 $64.70 $64.70 $64.70 $58.33 191
2015-12-23 $64.70 $64.70 $64.70 $64.70 $58.33 370
2015-12-22 $63.93 $64.25 $63.81 $64.25 $57.93 1,215
2015-12-21 $63.73 $63.73 $63.57 $63.57 $57.31 1,646
2015-12-18 $65.19 $65.19 $65.19 $65.19 $58.77 0
2015-12-17 $65.20 $65.20 $65.20 $65.20 $58.32 199
2015-12-16 $64.70 $65.20 $64.67 $65.20 $58.32 3,297
2015-12-15 $63.52 $63.52 $63.52 $63.52 $56.82 1
2015-12-14 $63.52 $63.52 $63.52 $63.52 $56.82 0
2015-12-11 $63.34 $63.52 $63.34 $63.52 $56.82 517
2015-12-10 $64.48 $64.48 $64.48 $64.48 $57.68 895
2015-12-09 $64.85 $64.85 $64.85 $64.85 $58.01 31
2015-12-08 $64.85 $64.85 $64.85 $64.85 $58.01 9
2015-12-07 $64.85 $64.85 $64.85 $64.85 $58.01 0
2015-12-04 $64.85 $64.85 $64.85 $64.85 $58.01 198
2015-12-03 $64.75 $64.75 $64.75 $64.75 $57.92 286
2015-12-02 $65.81 $65.81 $65.81 $65.81 $58.87 142
2015-12-01 $65.21 $65.21 $65.21 $65.21 $58.34 1
2015-11-30 $65.31 $65.53 $65.21 $65.21 $58.34 1,077
2015-11-27 $65.75 $65.75 $65.75 $65.75 $58.82 60
2015-11-25 $65.75 $65.75 $65.75 $65.75 $58.82 0
2015-11-24 $65.82 $65.86 $65.72 $65.75 $58.82 10,431
2015-11-23 $65.90 $66.00 $65.90 $66.00 $59.04 258
2015-11-20 $65.82 $65.82 $65.82 $65.82 $58.88 34
2015-11-19 $65.86 $65.86 $65.82 $65.82 $58.88 429
2015-11-18 $65.25 $65.25 $65.25 $65.25 $58.37 2
2015-11-17 $65.25 $65.25 $65.25 $65.25 $58.37 73
2015-11-16 $65.25 $65.25 $65.25 $65.25 $58.37 115
2015-11-13 $64.99 $64.99 $64.99 $64.99 $58.14 75
2015-11-12 $64.99 $64.99 $64.99 $64.99 $58.14 632
2015-11-11 $64.33 $64.33 $64.33 $64.33 $57.55 22
2015-11-10 $64.33 $64.33 $64.33 $64.33 $57.55 0
2015-11-09 $64.33 $64.33 $64.33 $64.33 $57.55 136
2015-11-06 $64.61 $64.61 $64.61 $64.61 $57.80 50
2015-11-05 $64.61 $64.61 $64.61 $64.61 $57.80 25
2015-11-04 $64.61 $64.61 $64.61 $64.61 $57.80 405
2015-11-03 $65.02 $65.06 $65.02 $65.06 $58.20 1,560
2015-11-02 $64.63 $64.63 $64.63 $64.63 $57.81 5
2015-10-30 $64.63 $64.63 $64.63 $64.63 $57.81 41
2015-10-29 $64.63 $64.63 $64.63 $64.63 $57.81 238
2015-10-28 $64.81 $64.81 $64.81 $64.81 $57.98 58
2015-10-27 $64.81 $64.81 $64.81 $64.81 $57.98 12
2015-10-26 $65.11 $65.11 $64.81 $64.81 $57.98 561
2015-10-23 $64.88 $64.90 $64.88 $64.90 $58.06 232
2015-10-22 $63.88 $63.88 $63.88 $63.88 $57.14 69
2015-10-21 $63.88 $63.88 $63.88 $63.88 $57.14 383
2015-10-20 $63.02 $63.02 $63.02 $63.02 $56.37 147
2015-10-19 $63.30 $63.30 $63.30 $63.30 $56.62 105
2015-10-16 $63.30 $63.30 $63.30 $63.30 $56.62 441
2015-10-15 $63.08 $63.08 $63.08 $63.08 $56.43 238
2015-10-14 $62.10 $62.10 $61.52 $61.63 $55.13 542
2015-10-13 $62.80 $62.80 $62.80 $62.80 $56.18 47
2015-10-12 $63.00 $63.00 $62.80 $62.80 $56.18 2,738
2015-10-09 $62.19 $62.19 $62.19 $62.19 $55.63 10
2015-10-08 $62.19 $62.19 $62.19 $62.19 $55.63 140
2015-10-07 $62.19 $62.19 $62.19 $62.19 $55.63 0
2015-10-06 $62.28 $62.28 $62.11 $62.19 $55.63 1,317
2015-10-05 $62.60 $62.76 $62.57 $62.73 $56.12 8,936
2015-10-02 $59.89 $59.89 $59.89 $59.89 $53.57 585
2015-10-01 $59.75 $59.75 $59.75 $59.75 $53.45 58
2015-09-30 $59.51 $59.84 $59.40 $59.75 $53.45 11,900
2015-09-29 $58.71 $59.05 $58.71 $58.90 $52.69 2,498
2015-09-28 $59.50 $59.50 $59.50 $59.50 $53.23 306
2015-09-25 $59.27 $59.27 $59.27 $59.27 $53.02 2
2015-09-24 $59.27 $59.27 $59.27 $59.27 $53.02 18
2015-09-23 $59.28 $59.28 $59.27 $59.27 $53.02 1,984
2015-09-22 $59.27 $59.50 $59.27 $59.50 $53.23 1,055
2015-09-21 $60.30 $60.30 $60.30 $60.30 $53.94 41
2015-09-18 $60.45 $60.50 $60.30 $60.30 $53.94 2,552
2015-09-17 $61.53 $61.59 $61.53 $61.59 $55.10 696
2015-09-16 $61.63 $61.63 $61.63 $61.63 $55.13 0
2015-09-15 $61.37 $61.63 $61.10 $61.63 $55.13 2,414
2015-09-14 $60.57 $61.08 $60.57 $61.08 $54.64 600
2015-09-11 $61.09 $61.09 $61.08 $61.08 $54.64 3,600
2015-09-10 $61.12 $61.12 $60.80 $60.80 $54.39 67,658
2015-09-09 $61.43 $61.59 $61.37 $61.59 $55.10 2,459
2015-09-08 $61.03 $61.23 $60.92 $61.23 $54.77 2,440

SPDR Solactive Japan ETF (ZJPN) News Headlines

Recent SPDR Solactive Japan ETF (ZJPN) News
Similar Companies to SPDR Solactive Japan ETF (ZJPN) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.