DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.10 ($-0.04) -0.09%
DELTASHARES S&P EM 100 & MANAGED RISK ETF - Daily Information
Click for more stock information on DELTASHARES S&P EM 100 & MANAGED RISK ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $46.05 |
Previous Close | $46.10 |
High | $46.10 |
Low | $46.03 |
Adjusted Open | $46.05 |
Previous Adjusted Close | $46.10 |
Adjusted High | $46.10 |
Adjusted Low | $46.03 |
About DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE)
Under normal market conditions, the DeltaShares S&P EM 100 & Managed Risk ETF (the “fund”) invests a substantial portion, but at least 80%, of its assets, exclusive of collateral held from securities lending, in securities comprising the S&P EM 100 Managed Risk 2.0 Index (the “Underlying Index”). “To be announced” transactions representing component securities comprising the Underlying Index and depositary receipts based on component securities in the Underlying Index (or, in the case of depositary receipts which themselves are component securities, underlying stocks in respect of such depositary receipts) are included in the above-noted investment policy. The Underlying Index is designed to simulate, through a rules based methodology, a dynamic portfolio with the aim of both managing the volatility of the Underlying Index and limiting losses from the Underlying Index’s equity exposure due to severe sustained market declines. The Underlying Index seeks to achieve these objectives by allocating weightings among the S&P EM 100 Index (the “Equity Index”), the S&P U.S. Treasury Bond Current 5-Year Index (the “Treasury Bond Index”) and the S&P. U.S. Treasury Bill 0-3 Month Index (the “T-Bill Index”) (collectively, the “Constituent Indices”). The Equity Index measures the performance of approximately 100 of the largest and most liquid companies from emerging markets plus Korea. As of December 31, 2019, the market capitalizations of companies included in the Equity Index were between $7.1 billion and $567 billion. The Treasury Bond Index measures the performance of the most recently issued 5-year U.S. Treasury note or bond. The T-Bill Index measures the performance of U.S. Treasury bills maturing in 0 to 3 months. The weight of each Constituent Index may vary from 0% to 100% of the Underlying Index, and the sum of their weights will equal 100%. The Underlying Index rebalances on a daily basis. Depending on the allocation among the Constituent Indices, the Underlying Index expects to include between 1 and 120 securities. The Underlying Index’s methodology seeks to address increases in annualized volatility and reduce the effect of severe sustained market declines by changing the allocations among the Constituent Indices. If the annualized volatility of the Equity Index increases, the Underlying Index’s allocation to the Equity Index may be reduced and the remainder allocated to the Treasury Bond Index and/or T-Bill Index. Conversely, a subsequent decrease in the annualized volatility of the Equity Index may result in an increase in allocation to the Equity Index and a decreased allocation to the Treasury Bond Index and/or T-Bill Index. The methodology determines allocation shifts to the Treasury Bond Index and T-Bill Index based on three factors. The methodology allocates more of the shift from the Equity Index to the T-Bill Index when the yield-to-maturity on the Treasury Bond Index is not sufficiently higher than the effective Federal Funds Rate for a sustained period of time, when the volatility of the Treasury Bond Index is high, and/or when the correlation between the Treasury Bond Index and the Equity Index is positive. In seeking to further limit losses due to severe sustained market declines, the methodology also determines allocations among the Constituent Indices based on a moving average calculation of the Underlying Index compared to the current value of the Underlying Index, where the ratio of these two values is considered. As this ratio increases, which tends to happen when the price of the Underlying Index is decreasing, the Underlying Index’s allocation to the Equity Index is further reduced and the allocation to the Treasury Bond Index and/or T-Bill Index is increased. Conversely, when this ratio reduces, which tends to happen when the price of the Underlying Index is increasing, the methodology will increase the allocation to the Equity Index and decrease the allocation to the Treasury Bond Index and/or T-Bill Index. Allocation changes among the Constituent Indices are calculated and may be implemented daily, subject to a 10% daily maximum change in the Equity Index allocation. Under normal circumstances, in seeking to track the performance of the Underlying Index, the fund employs a replication strategy, which means the fund invests in substantially all of the securities represented in the Underlying Index in approximately the same proportions as the Underlying Index. The fund may also employ a sampling strategy when determined by the fund’s sub-adviser, Milliman Financial Risk Management LLC (the “Sub-Adviser”) to be in the best interest of the fund in pursuing its objective. A sampling strategy means that the fund purchases a subset of the securities in the Underlying Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Underlying Index. The fund may use derivatives, including futures, forwards and swaps on the Constituent Indices or on similar indices, for a variety of purposes, such as in an effort to gain exposure to underlying securities and markets in a more efficient manner, to optimize the execution processes and costs for portfolio transitions or for tax management purposes. The quantity of holdings in the fund will be based on a number of factors, including asset size of the fund. The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the fund, the Investment Manager or the Sub-Adviser. The Underlying Index was developed by the Index Provider in collaboration with the Sub-Adviser. The Underlying Index is owned, calculated and controlled by the Index Provider in its sole discretion. The Index Provider determines the composition of the Underlying Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Underlying Index. Neither the Sub-Adviser nor its affiliates has any ability to select Underlying Index components or change the Underlying Index methodology.
Invest in DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE)
Historical Stock Data for DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-04-07 | $46.05 | $46.10 | $46.03 | $46.10 | $46.10 | 1,978 |
2022-04-06 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 0 |
2022-04-05 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 144 |
2022-04-04 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 64 |
2022-04-01 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 42 |
2022-03-31 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 1 |
2022-03-30 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 1 |
2022-03-29 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 6 |
2022-03-28 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 19 |
2022-03-25 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 29 |
2022-03-24 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 29 |
2022-03-23 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 20 |
2022-03-22 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 26 |
2022-03-21 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 0 |
2022-03-18 | $47.01 | $47.01 | $47.01 | $47.01 | $46.85 | 0 |
2022-03-17 | $46.76 | $46.76 | $46.76 | $46.76 | $46.60 | 2 |
2022-03-16 | $46.98 | $46.98 | $46.98 | $46.98 | $46.81 | 2 |
2022-03-15 | $45.86 | $45.86 | $45.86 | $45.86 | $45.70 | 42 |
2022-03-14 | $45.80 | $45.80 | $45.80 | $45.80 | $45.65 | 46 |
2022-03-11 | $46.43 | $46.43 | $46.43 | $46.43 | $46.27 | 2 |
2022-03-10 | $46.81 | $46.81 | $46.81 | $46.81 | $46.65 | 2 |
2022-03-09 | $47.20 | $47.20 | $47.20 | $47.20 | $47.03 | 58 |
2022-03-08 | $46.85 | $46.85 | $46.85 | $46.85 | $46.69 | 1 |
2022-03-07 | $47.02 | $47.02 | $47.02 | $47.02 | $46.86 | 0 |
2022-03-04 | $47.66 | $47.66 | $47.66 | $47.66 | $47.50 | 0 |
2022-03-03 | $47.96 | $47.96 | $47.96 | $47.96 | $47.80 | 0 |
2022-03-02 | $48.25 | $48.25 | $48.25 | $48.25 | $48.08 | 0 |
2022-03-01 | $48.56 | $48.56 | $48.56 | $48.56 | $48.40 | 0 |
2022-02-28 | $48.71 | $48.71 | $48.71 | $48.71 | $48.54 | 1 |
2022-02-25 | $49.12 | $49.12 | $49.12 | $49.12 | $48.95 | 1 |
2022-02-24 | $48.70 | $48.70 | $48.70 | $48.70 | $48.53 | 2 |
2022-02-23 | $49.49 | $49.49 | $49.49 | $49.49 | $49.32 | 2 |
2022-02-22 | $49.99 | $49.99 | $49.99 | $49.99 | $49.82 | 2 |
2022-02-18 | $50.62 | $50.62 | $50.62 | $50.62 | $50.45 | 2 |
2022-02-17 | $51.11 | $51.11 | $51.11 | $51.11 | $50.93 | 78 |
2022-02-16 | $51.51 | $51.51 | $51.51 | $51.51 | $51.34 | 2 |
2022-02-15 | $51.31 | $51.31 | $51.31 | $51.31 | $51.13 | 2 |
2022-02-14 | $50.76 | $50.76 | $50.76 | $50.76 | $50.59 | 0 |
2022-02-11 | $51.02 | $51.02 | $51.02 | $51.02 | $50.84 | 140 |
2022-02-10 | $51.76 | $51.76 | $51.34 | $51.34 | $51.17 | 140 |
2022-02-09 | $51.74 | $51.74 | $51.74 | $51.74 | $51.56 | 2 |
2022-02-08 | $51.30 | $51.30 | $51.30 | $51.30 | $51.13 | 0 |
2022-02-07 | $51.02 | $51.02 | $51.02 | $51.02 | $50.85 | 832 |
2022-02-04 | $51.13 | $51.15 | $51.00 | $51.09 | $50.92 | 832 |
2022-02-03 | $51.01 | $51.01 | $51.01 | $51.01 | $50.83 | 4 |
2022-02-02 | $51.47 | $51.47 | $51.47 | $51.47 | $51.29 | 4 |
2022-02-01 | $51.58 | $51.58 | $51.58 | $51.58 | $51.40 | 3 |
2022-01-31 | $51.42 | $51.42 | $51.42 | $51.42 | $51.24 | 3 |
2022-01-28 | $50.30 | $50.30 | $50.30 | $50.30 | $50.13 | 3 |
2022-01-27 | $50.28 | $50.28 | $49.98 | $49.98 | $49.81 | 1,377 |
2022-01-26 | $51.27 | $51.27 | $50.27 | $50.52 | $50.35 | 5,942 |
2022-01-25 | $50.99 | $50.99 | $50.99 | $50.99 | $50.82 | 1 |
2022-01-24 | $51.06 | $51.06 | $51.06 | $51.06 | $50.89 | 1 |
2022-01-21 | $51.65 | $51.65 | $51.65 | $51.65 | $51.48 | 0 |
2022-01-20 | $52.22 | $52.22 | $52.22 | $52.22 | $52.05 | 2 |
2022-01-19 | $51.90 | $51.90 | $51.90 | $51.90 | $51.73 | 2 |
2022-01-18 | $51.81 | $51.81 | $51.81 | $51.81 | $51.63 | 769 |
2022-01-14 | $52.52 | $52.71 | $52.50 | $52.71 | $52.53 | 769 |
2022-01-13 | $52.60 | $52.60 | $52.60 | $52.60 | $52.42 | 1 |
2022-01-12 | $53.17 | $53.17 | $53.17 | $53.17 | $52.99 | 1 |
2022-01-11 | $52.40 | $52.40 | $52.40 | $52.40 | $52.22 | 0 |
2022-01-10 | $51.49 | $51.49 | $51.49 | $51.49 | $51.32 | 0 |
2022-01-07 | $51.54 | $51.54 | $51.54 | $51.54 | $51.36 | 101 |
2022-01-06 | $51.22 | $51.22 | $51.11 | $51.11 | $50.93 | 101 |
2022-01-05 | $50.91 | $50.91 | $50.91 | $50.91 | $50.74 | 0 |
2022-01-04 | $51.61 | $51.61 | $51.61 | $51.61 | $51.43 | 2 |
2022-01-03 | $51.91 | $51.91 | $51.91 | $51.91 | $51.73 | 2 |
2021-12-31 | $51.72 | $51.72 | $51.72 | $51.72 | $51.55 | 9 |
2021-12-30 | $51.84 | $51.84 | $51.84 | $51.84 | $51.66 | 9 |
2021-12-29 | $51.35 | $51.35 | $51.35 | $51.35 | $51.17 | 30 |
2021-12-28 | $51.55 | $51.55 | $51.55 | $51.55 | $51.38 | 10 |
2021-12-27 | $51.77 | $51.77 | $51.77 | $51.77 | $51.59 | 10 |
2021-12-23 | $51.70 | $51.70 | $51.70 | $51.70 | $51.52 | 1 |
2021-12-22 | $51.60 | $51.60 | $51.60 | $51.60 | $51.42 | 1 |
2021-12-21 | $51.75 | $51.75 | $51.75 | $51.75 | $51.32 | 1 |
2021-12-20 | $51.02 | $51.02 | $51.02 | $51.02 | $50.60 | 1 |
2021-12-17 | $51.61 | $51.61 | $51.61 | $51.61 | $51.19 | 1 |
2021-12-16 | $51.78 | $51.78 | $51.78 | $51.78 | $51.36 | 2 |
2021-12-15 | $51.75 | $51.75 | $51.75 | $51.75 | $51.33 | 3 |
2021-12-14 | $51.78 | $51.91 | $51.78 | $51.91 | $51.49 | 966 |
2021-12-13 | $51.94 | $51.94 | $51.94 | $51.94 | $51.52 | 0 |
2021-12-10 | $52.55 | $52.55 | $52.55 | $52.55 | $52.12 | 0 |
2021-12-09 | $52.65 | $52.65 | $52.65 | $52.65 | $52.22 | 0 |
2021-12-08 | $52.90 | $52.90 | $52.90 | $52.90 | $52.47 | 0 |
2021-12-07 | $52.80 | $52.80 | $52.80 | $52.80 | $52.36 | 0 |
2021-12-06 | $52.11 | $52.11 | $52.11 | $52.11 | $51.68 | 1,227 |
2021-12-03 | $51.68 | $51.78 | $51.68 | $51.78 | $51.36 | 1,227 |
2021-12-02 | $52.50 | $52.56 | $52.50 | $52.56 | $52.13 | 425 |
2021-12-01 | $52.08 | $52.08 | $52.08 | $52.08 | $51.65 | 0 |
2021-11-30 | $51.75 | $51.75 | $51.75 | $51.75 | $51.32 | 2 |
2021-11-29 | $52.16 | $52.16 | $52.16 | $52.16 | $51.73 | 2 |
2021-11-26 | $51.90 | $51.90 | $51.90 | $51.90 | $51.48 | 2 |
2021-11-24 | $53.43 | $53.43 | $53.43 | $53.43 | $52.99 | 3 |
2021-11-23 | $53.46 | $53.46 | $53.46 | $53.46 | $53.02 | 2 |
2021-11-22 | $53.57 | $53.57 | $53.57 | $53.57 | $53.13 | 5 |
2021-11-19 | $53.99 | $53.99 | $53.99 | $53.99 | $53.54 | 0 |
2021-11-18 | $54.08 | $54.08 | $54.08 | $54.08 | $53.64 | 2 |
2021-11-17 | $54.66 | $54.66 | $54.66 | $54.66 | $54.21 | 2 |
2021-11-16 | $55.04 | $55.04 | $55.04 | $55.04 | $54.59 | 0 |
2021-11-15 | $54.96 | $54.96 | $54.96 | $54.96 | $54.51 | 2 |
2021-11-12 | $55.10 | $55.10 | $55.10 | $55.10 | $54.64 | 2 |
2021-11-11 | $55.02 | $55.02 | $55.02 | $55.02 | $54.57 | 0 |
2021-11-10 | $54.32 | $54.32 | $54.32 | $54.32 | $53.88 | 0 |
2021-11-09 | $54.45 | $54.45 | $54.45 | $54.45 | $54.00 | 2 |
2021-11-08 | $54.64 | $54.64 | $54.64 | $54.64 | $54.19 | 2 |
2021-11-05 | $54.26 | $54.26 | $54.26 | $54.26 | $53.81 | 3 |
2021-11-04 | $54.39 | $54.39 | $54.39 | $54.39 | $53.94 | 12 |
2021-11-03 | $54.47 | $54.47 | $54.47 | $54.47 | $54.02 | 12 |
2021-11-02 | $54.33 | $54.33 | $54.33 | $54.33 | $53.88 | 3 |
2021-11-01 | $54.74 | $54.74 | $54.74 | $54.74 | $54.29 | 3 |
2021-10-29 | $54.25 | $54.25 | $54.25 | $54.25 | $53.80 | 2 |
2021-10-28 | $55.07 | $55.07 | $55.07 | $55.07 | $54.62 | 0 |
2021-10-27 | $55.00 | $55.00 | $55.00 | $55.00 | $54.55 | 0 |
2021-10-26 | $55.40 | $55.40 | $55.40 | $55.40 | $54.94 | 0 |
2021-10-25 | $55.73 | $55.73 | $55.73 | $55.73 | $55.27 | 0 |
2021-10-22 | $55.35 | $55.35 | $55.35 | $55.35 | $54.89 | 2 |
2021-10-21 | $55.41 | $55.41 | $55.41 | $55.41 | $54.96 | 2 |
2021-10-20 | $55.79 | $55.79 | $55.79 | $55.79 | $55.33 | 0 |
2021-10-19 | $55.78 | $55.78 | $55.78 | $55.78 | $55.32 | 3 |
2021-10-18 | $55.09 | $55.09 | $55.09 | $55.09 | $54.64 | 3 |
2021-10-15 | $55.09 | $55.09 | $55.09 | $55.09 | $54.63 | 37 |
2021-10-14 | $54.69 | $54.69 | $54.69 | $54.69 | $54.24 | 37 |
2021-10-13 | $54.38 | $54.38 | $54.38 | $54.38 | $53.93 | 3,000 |
2021-10-12 | $53.98 | $53.98 | $53.98 | $53.98 | $53.53 | 11 |
2021-10-11 | $54.23 | $54.23 | $54.23 | $54.23 | $53.79 | 1 |
2021-10-08 | $54.27 | $54.27 | $54.27 | $54.27 | $53.82 | 252 |
2021-10-07 | $54.07 | $54.15 | $54.07 | $54.15 | $53.71 | 252 |
2021-10-06 | $53.25 | $53.25 | $53.25 | $53.25 | $52.81 | 0 |
2021-10-05 | $53.50 | $53.50 | $53.50 | $53.50 | $53.06 | 1,909 |
2021-10-04 | $53.18 | $53.19 | $53.17 | $53.17 | $52.73 | 1,909 |
2021-10-01 | $53.74 | $53.74 | $53.74 | $53.74 | $53.30 | 6 |
2021-09-30 | $53.80 | $53.80 | $53.80 | $53.80 | $53.36 | 23 |
2021-09-29 | $53.82 | $53.82 | $53.50 | $53.50 | $53.06 | 200 |
2021-09-28 | $53.69 | $53.69 | $53.69 | $53.69 | $53.25 | 8 |
2021-09-27 | $54.31 | $54.31 | $54.31 | $54.31 | $53.86 | 1 |
2021-09-24 | $53.89 | $53.90 | $53.89 | $53.90 | $53.45 | 251 |
2021-09-23 | $54.39 | $54.39 | $54.39 | $54.39 | $53.95 | 4 |
2021-09-22 | $54.38 | $54.38 | $54.38 | $54.38 | $53.74 | 201 |
2021-09-21 | $53.93 | $53.93 | $53.81 | $53.84 | $53.21 | 201 |
2021-09-20 | $53.60 | $53.60 | $53.60 | $53.60 | $52.97 | 4 |
2021-09-17 | $54.69 | $54.69 | $54.69 | $54.69 | $54.05 | 3 |
2021-09-16 | $54.87 | $54.87 | $54.87 | $54.87 | $54.23 | 3 |
2021-09-15 | $55.30 | $55.30 | $55.30 | $55.30 | $54.66 | 0 |
2021-09-14 | $55.32 | $55.32 | $55.32 | $55.32 | $54.67 | 0 |
2021-09-13 | $55.69 | $55.69 | $55.69 | $55.69 | $55.03 | 2 |
2021-09-10 | $55.62 | $55.62 | $55.62 | $55.62 | $54.97 | 2 |
2021-09-09 | $55.54 | $55.68 | $55.54 | $55.68 | $55.03 | 203 |
2021-09-08 | $55.99 | $55.99 | $55.99 | $55.99 | $55.33 | 2 |
2021-09-07 | $56.59 | $56.59 | $56.59 | $56.59 | $55.92 | 3 |
2021-09-03 | $56.28 | $56.28 | $56.28 | $56.28 | $55.62 | 3 |
2021-09-02 | $56.01 | $56.01 | $56.01 | $56.01 | $55.35 | 2 |
2021-09-01 | $56.31 | $56.31 | $56.31 | $56.31 | $55.65 | 2 |
2021-08-31 | $55.72 | $55.78 | $55.72 | $55.78 | $55.13 | 202 |
2021-08-30 | $55.24 | $55.24 | $55.18 | $55.18 | $54.54 | 232 |
2021-08-27 | $54.91 | $55.10 | $54.91 | $55.10 | $54.45 | 202 |
2021-08-26 | $54.78 | $54.78 | $54.78 | $54.78 | $54.14 | 10 |
2021-08-25 | $55.20 | $55.20 | $55.20 | $55.20 | $54.55 | 10 |
2021-08-24 | $55.21 | $55.21 | $55.21 | $55.21 | $54.56 | 2 |
2021-08-23 | $54.27 | $54.27 | $54.27 | $54.27 | $53.63 | 2 |
2021-08-20 | $53.73 | $53.73 | $53.73 | $53.73 | $53.10 | 2 |
2021-08-19 | $53.82 | $53.82 | $53.82 | $53.82 | $53.19 | 2 |
2021-08-18 | $54.66 | $54.66 | $54.66 | $54.66 | $54.02 | 1 |
2021-08-17 | $54.43 | $54.43 | $54.43 | $54.43 | $53.79 | 3 |
2021-08-16 | $55.15 | $55.15 | $55.15 | $55.15 | $54.50 | 3 |
2021-08-13 | $55.84 | $55.84 | $55.84 | $55.84 | $55.18 | 2 |
2021-08-12 | $55.86 | $55.95 | $55.86 | $55.95 | $55.29 | 124 |
2021-08-11 | $56.32 | $56.32 | $56.32 | $56.32 | $55.66 | 2 |
2021-08-10 | $56.19 | $56.19 | $56.19 | $56.19 | $55.53 | 323 |
2021-08-09 | $56.07 | $56.12 | $56.07 | $56.12 | $55.46 | 323 |
2021-08-06 | $55.84 | $55.84 | $55.84 | $55.84 | $55.19 | 100 |
2021-08-05 | $56.26 | $56.26 | $56.26 | $56.26 | $55.60 | 100 |
2021-08-04 | $56.35 | $56.35 | $56.35 | $56.35 | $55.69 | 3 |
2021-08-03 | $56.10 | $56.10 | $56.10 | $56.10 | $55.44 | 13 |
2021-08-02 | $56.01 | $56.01 | $56.01 | $56.01 | $55.36 | 2 |
2021-07-30 | $55.76 | $55.76 | $55.76 | $55.76 | $55.11 | 2 |
2021-07-29 | $56.32 | $56.32 | $56.32 | $56.32 | $55.66 | 2 |
2021-07-28 | $56.24 | $56.24 | $56.24 | $56.24 | $55.58 | 3 |
2021-07-27 | $54.39 | $54.39 | $54.39 | $54.39 | $53.75 | 1 |
2021-07-26 | $55.48 | $55.48 | $55.48 | $55.48 | $54.83 | 1 |
2021-07-23 | $57.00 | $57.00 | $57.00 | $57.00 | $56.33 | 1 |
2021-07-22 | $58.12 | $58.12 | $58.12 | $58.12 | $57.44 | 2 |
2021-07-21 | $57.93 | $57.93 | $57.93 | $57.93 | $57.25 | 2 |
2021-07-20 | $57.58 | $57.58 | $57.58 | $57.58 | $56.90 | 22 |
2021-07-19 | $57.23 | $57.23 | $57.23 | $57.23 | $56.56 | 22 |
2021-07-16 | $58.40 | $58.40 | $58.40 | $58.40 | $57.71 | 1 |
2021-07-15 | $59.00 | $59.00 | $59.00 | $59.00 | $58.31 | 2 |
2021-07-14 | $58.98 | $58.98 | $58.98 | $58.98 | $58.29 | 2 |
2021-07-13 | $58.94 | $58.94 | $58.82 | $58.82 | $58.13 | 246 |
2021-07-12 | $58.44 | $58.50 | $58.44 | $58.50 | $57.81 | 202 |
2021-07-09 | $58.48 | $58.48 | $58.48 | $58.48 | $57.80 | 1 |
2021-07-08 | $57.53 | $57.53 | $57.53 | $57.53 | $56.85 | 1 |
2021-07-07 | $58.79 | $58.79 | $58.79 | $58.79 | $58.10 | 683 |
2021-07-06 | $59.28 | $59.29 | $59.11 | $59.11 | $58.42 | 683 |
2021-07-02 | $60.35 | $60.35 | $60.35 | $60.35 | $59.64 | 3 |
2021-07-01 | $60.52 | $60.52 | $60.52 | $60.52 | $59.81 | 4 |
2021-06-30 | $61.14 | $61.14 | $61.14 | $61.14 | $60.42 | 15 |
2021-06-29 | $61.46 | $61.46 | $61.46 | $61.46 | $60.74 | 2 |
2021-06-28 | $61.41 | $61.41 | $61.41 | $61.41 | $60.69 | 7 |
2021-06-25 | $61.31 | $61.31 | $61.31 | $61.31 | $60.59 | 0 |
2021-06-24 | $60.87 | $60.87 | $60.87 | $60.87 | $60.16 | 0 |
2021-06-23 | $60.24 | $60.24 | $60.24 | $60.24 | $59.54 | 2 |
2021-06-22 | $59.92 | $59.92 | $59.92 | $59.92 | $58.98 | 2 |
2021-06-21 | $60.10 | $60.10 | $60.10 | $60.10 | $59.16 | 2 |
2021-06-18 | $59.84 | $59.84 | $59.84 | $59.84 | $58.90 | 51 |
2021-06-17 | $60.23 | $60.23 | $60.23 | $60.23 | $59.29 | 51 |
2021-06-16 | $59.84 | $59.84 | $59.84 | $59.84 | $58.90 | 1 |
2021-06-15 | $60.49 | $60.49 | $60.49 | $60.49 | $59.54 | 1 |
2021-06-14 | $61.00 | $61.00 | $61.00 | $61.00 | $60.04 | 1 |
2021-06-11 | $60.68 | $60.69 | $60.58 | $60.69 | $59.74 | 201 |
2021-06-10 | $60.65 | $60.65 | $60.65 | $60.65 | $59.70 | 0 |
2021-06-09 | $60.24 | $60.24 | $60.24 | $60.24 | $59.30 | 0 |
2021-06-08 | $60.48 | $60.48 | $60.48 | $60.48 | $59.53 | 6 |
2021-06-07 | $60.76 | $60.76 | $60.76 | $60.76 | $59.81 | 6 |
2021-06-04 | $61.13 | $61.13 | $61.13 | $61.13 | $60.17 | 2 |
2021-06-03 | $60.56 | $60.56 | $60.56 | $60.56 | $59.61 | 2 |
2021-06-02 | $61.34 | $61.34 | $61.34 | $61.34 | $60.38 | 3 |
2021-06-01 | $61.24 | $61.24 | $61.24 | $61.24 | $60.27 | 1 |
2021-05-28 | $59.89 | $59.89 | $59.89 | $59.89 | $58.95 | 4 |
2021-05-27 | $59.47 | $59.47 | $59.47 | $59.47 | $58.54 | 1 |
2021-05-26 | $59.43 | $59.43 | $59.43 | $59.43 | $58.49 | 1 |
2021-05-25 | $59.16 | $59.16 | $59.16 | $59.16 | $58.23 | 137 |
2021-05-24 | $58.47 | $58.61 | $58.47 | $58.61 | $57.69 | 137 |
2021-05-21 | $58.45 | $58.45 | $58.45 | $58.45 | $57.53 | 0 |
2021-05-20 | $58.91 | $58.91 | $58.91 | $58.91 | $57.98 | 1 |
2021-05-19 | $58.40 | $58.40 | $58.40 | $58.40 | $57.48 | 2 |
2021-05-18 | $58.54 | $58.54 | $58.54 | $58.54 | $57.62 | 2 |
2021-05-17 | $57.89 | $57.89 | $57.89 | $57.89 | $56.98 | 22 |
2021-05-14 | $57.91 | $57.91 | $57.91 | $57.91 | $57.00 | 3 |
2021-05-13 | $57.00 | $57.00 | $57.00 | $57.00 | $56.10 | 2 |
2021-05-12 | $57.28 | $57.28 | $57.28 | $57.28 | $56.38 | 1 |
2021-05-11 | $58.53 | $58.53 | $58.53 | $58.53 | $57.61 | 4 |
2021-05-10 | $58.55 | $58.55 | $58.55 | $58.55 | $57.63 | 10 |
2021-05-07 | $59.72 | $59.72 | $59.72 | $59.72 | $58.79 | 20 |
2021-05-06 | $59.36 | $59.36 | $59.36 | $59.36 | $58.43 | 0 |
2021-05-05 | $58.88 | $58.88 | $58.88 | $58.88 | $57.95 | 2 |
2021-05-04 | $58.72 | $58.72 | $58.72 | $58.72 | $57.80 | 2 |
2021-05-03 | $59.20 | $59.27 | $59.11 | $59.11 | $58.18 | 203 |
2021-04-30 | $59.22 | $59.22 | $59.22 | $59.22 | $58.29 | 2 |
2021-04-29 | $60.26 | $60.26 | $60.26 | $60.26 | $59.31 | 5 |
2021-04-28 | $60.42 | $60.62 | $60.42 | $60.62 | $59.67 | 102 |
2021-04-27 | $60.24 | $60.24 | $60.24 | $60.24 | $59.30 | 151 |
2021-04-26 | $60.01 | $60.14 | $60.01 | $60.14 | $59.20 | 151 |
2021-04-23 | $60.18 | $60.18 | $60.18 | $60.18 | $59.23 | 4 |
2021-04-22 | $59.45 | $59.45 | $59.45 | $59.45 | $58.52 | 2 |
2021-04-21 | $59.46 | $59.46 | $59.46 | $59.46 | $58.53 | 2 |
2021-04-20 | $59.28 | $59.28 | $59.28 | $59.28 | $58.35 | 2 |
2021-04-19 | $59.55 | $59.55 | $59.55 | $59.55 | $58.62 | 5 |
2021-04-16 | $59.85 | $59.85 | $59.85 | $59.85 | $58.91 | 0 |
2021-04-15 | $59.72 | $59.72 | $59.72 | $59.72 | $58.78 | 224 |
2021-04-14 | $59.69 | $59.69 | $59.50 | $59.50 | $58.57 | 224 |
2021-04-13 | $59.39 | $59.39 | $59.39 | $59.39 | $58.46 | 75 |
2021-04-12 | $59.02 | $59.11 | $59.02 | $59.11 | $58.18 | 766 |
2021-04-09 | $59.44 | $59.44 | $59.44 | $59.44 | $58.50 | 3 |
2021-04-08 | $59.92 | $59.92 | $59.92 | $59.92 | $58.98 | 1 |
2021-04-07 | $59.50 | $59.50 | $59.43 | $59.43 | $58.50 | 202 |
2021-04-06 | $60.31 | $60.31 | $60.31 | $60.31 | $59.36 | 17 |
2021-04-05 | $60.21 | $60.21 | $60.21 | $60.21 | $59.27 | 5 |
2021-04-01 | $60.00 | $60.00 | $60.00 | $60.00 | $59.06 | 15 |
2021-03-31 | $59.37 | $59.37 | $59.37 | $59.37 | $58.43 | 26 |
2021-03-30 | $58.96 | $58.96 | $58.96 | $58.96 | $58.03 | 1 |
2021-03-29 | $58.68 | $58.68 | $58.68 | $58.68 | $57.76 | 10 |
2021-03-26 | $59.06 | $59.06 | $59.06 | $59.06 | $58.13 | 2 |
2021-03-25 | $57.95 | $58.19 | $57.95 | $58.19 | $57.28 | 801 |
2021-03-24 | $58.10 | $58.10 | $58.10 | $58.10 | $57.18 | 1 |
2021-03-23 | $59.41 | $59.41 | $59.41 | $59.41 | $58.23 | 1 |
2021-03-22 | $60.16 | $60.43 | $60.16 | $60.32 | $59.12 | 3,301 |
2021-03-19 | $60.34 | $60.34 | $60.34 | $60.34 | $59.14 | 61 |
2021-03-18 | $60.04 | $60.04 | $60.04 | $60.04 | $58.85 | 61 |
2021-03-17 | $60.78 | $60.78 | $60.78 | $60.78 | $59.58 | 3 |
2021-03-16 | $60.99 | $60.99 | $60.99 | $60.99 | $59.78 | 14 |
2021-03-15 | $60.80 | $60.80 | $60.80 | $60.80 | $59.59 | 5 |
2021-03-12 | $60.67 | $60.67 | $60.67 | $60.67 | $59.47 | 31 |
2021-03-11 | $61.54 | $61.54 | $61.54 | $61.54 | $60.32 | 3 |
2021-03-10 | $60.06 | $60.06 | $60.06 | $60.06 | $58.87 | 8 |
2021-03-09 | $60.39 | $60.39 | $60.39 | $60.39 | $59.19 | 37 |
2021-03-08 | $59.17 | $59.17 | $59.17 | $59.17 | $58.00 | 22 |
2021-03-05 | $60.83 | $60.83 | $60.83 | $60.83 | $59.62 | 2 |
2021-03-04 | $60.15 | $60.15 | $60.15 | $60.15 | $58.96 | 1 |
2021-03-03 | $61.31 | $61.31 | $61.31 | $61.31 | $60.09 | 2 |
2021-03-02 | $61.57 | $61.57 | $61.57 | $61.57 | $60.35 | 21 |
2021-03-01 | $62.11 | $62.11 | $62.11 | $62.11 | $60.87 | 3 |
2021-02-26 | $60.80 | $60.80 | $60.80 | $60.80 | $59.59 | 18 |
2021-02-25 | $61.39 | $61.39 | $61.39 | $61.39 | $60.17 | 12 |
2021-02-24 | $62.68 | $62.68 | $62.68 | $62.68 | $61.44 | 12 |
2021-02-23 | $63.17 | $63.17 | $63.17 | $63.17 | $61.92 | 11 |
2021-02-22 | $62.96 | $62.96 | $62.96 | $62.96 | $61.72 | 7 |
2021-02-19 | $65.00 | $65.00 | $65.00 | $65.00 | $63.71 | 1 |
2021-02-18 | $64.34 | $64.34 | $64.34 | $64.34 | $63.06 | 1 |
2021-02-17 | $65.40 | $65.40 | $65.40 | $65.40 | $64.10 | 75 |
2021-02-16 | $65.46 | $65.46 | $65.46 | $65.46 | $64.17 | 97 |
2021-02-12 | $65.32 | $65.32 | $65.32 | $65.32 | $64.03 | 1 |
2021-02-11 | $65.18 | $65.18 | $65.18 | $65.18 | $63.89 | 1 |
2021-02-10 | $64.39 | $64.39 | $64.39 | $64.39 | $63.12 | 455 |
2021-02-09 | $64.02 | $64.07 | $64.02 | $64.07 | $62.80 | 455 |
2021-02-08 | $63.55 | $63.55 | $63.55 | $63.55 | $62.29 | 16 |
2021-02-05 | $63.55 | $63.55 | $63.55 | $63.55 | $62.28 | 1 |
2021-02-04 | $62.76 | $62.94 | $62.76 | $62.94 | $61.69 | 124 |
2021-02-03 | $63.14 | $63.14 | $63.09 | $63.09 | $61.84 | 397 |
2021-02-02 | $62.79 | $62.79 | $62.79 | $62.79 | $61.54 | 1 |
2021-02-01 | $62.23 | $62.23 | $62.23 | $62.23 | $61.00 | 5 |
2021-01-29 | $60.47 | $60.47 | $60.47 | $60.47 | $59.27 | 37 |
2021-01-28 | $61.97 | $61.97 | $61.97 | $61.97 | $60.74 | 40 |
2021-01-27 | $61.35 | $61.35 | $61.35 | $61.35 | $60.13 | 20 |
2021-01-26 | $63.25 | $63.25 | $63.25 | $63.25 | $62.00 | 84 |
2021-01-25 | $63.99 | $63.99 | $63.99 | $63.99 | $62.72 | 2 |
2021-01-22 | $62.93 | $63.31 | $62.93 | $63.31 | $62.06 | 518 |
2021-01-21 | $63.93 | $64.01 | $63.93 | $64.01 | $62.74 | 342 |
2021-01-20 | $63.80 | $63.80 | $63.80 | $63.80 | $62.53 | 245 |
2021-01-19 | $62.67 | $62.68 | $62.58 | $62.68 | $61.43 | 4,357 |
2021-01-15 | $61.23 | $61.23 | $61.23 | $61.23 | $60.01 | 20 |
2021-01-14 | $62.21 | $62.21 | $62.21 | $62.21 | $60.98 | 1 |
2021-01-13 | $61.49 | $61.49 | $61.49 | $61.49 | $60.28 | 1 |
2021-01-12 | $61.59 | $61.59 | $61.59 | $61.59 | $60.37 | 5 |
2021-01-11 | $61.27 | $61.27 | $61.27 | $61.27 | $60.05 | 22 |
2021-01-08 | $61.36 | $61.74 | $61.36 | $61.74 | $60.51 | 219 |
2021-01-07 | $59.88 | $59.88 | $59.88 | $59.88 | $58.69 | 1 |
2021-01-06 | $59.26 | $59.26 | $59.26 | $59.26 | $58.08 | 87 |
2021-01-05 | $59.87 | $59.87 | $59.87 | $59.87 | $58.68 | 1 |
2021-01-04 | $58.51 | $58.51 | $58.51 | $58.51 | $57.35 | 1 |
2020-12-31 | $58.28 | $58.28 | $58.17 | $58.17 | $57.02 | 201 |
2020-12-30 | $58.24 | $58.24 | $58.24 | $58.24 | $57.09 | 3 |
2020-12-29 | $57.26 | $57.26 | $57.26 | $57.26 | $56.12 | 4 |
2020-12-28 | $56.37 | $56.37 | $56.37 | $56.37 | $55.25 | 207 |
2020-12-24 | $56.35 | $56.37 | $56.35 | $56.37 | $55.25 | 207 |
2020-12-23 | $56.38 | $56.38 | $56.38 | $56.38 | $55.26 | 6 |
2020-12-22 | $55.79 | $55.79 | $55.79 | $55.79 | $54.68 | 1 |
2020-12-21 | $56.29 | $56.29 | $56.29 | $56.29 | $54.99 | 2 |
2020-12-18 | $56.98 | $57.01 | $56.97 | $57.01 | $55.69 | 203 |
2020-12-17 | $57.24 | $57.24 | $57.24 | $57.24 | $55.91 | 1 |
2020-12-16 | $56.88 | $56.88 | $56.88 | $56.88 | $55.56 | 1 |
2020-12-15 | $56.61 | $56.61 | $56.61 | $56.61 | $55.29 | 10 |
2020-12-14 | $56.15 | $56.15 | $56.15 | $56.15 | $54.84 | 10 |
2020-12-11 | $56.49 | $56.49 | $56.49 | $56.49 | $55.18 | 3 |
2020-12-10 | $56.76 | $56.76 | $56.76 | $56.76 | $55.45 | 137 |
2020-12-09 | $56.06 | $56.06 | $56.06 | $56.06 | $54.76 | 4 |
2020-12-08 | $56.35 | $56.35 | $56.35 | $56.35 | $55.04 | 20 |
2020-12-07 | $56.54 | $56.54 | $56.54 | $56.54 | $55.22 | 5 |
2020-12-04 | $56.51 | $56.51 | $56.51 | $56.51 | $55.20 | 13 |
2020-12-03 | $55.82 | $55.82 | $55.82 | $55.82 | $54.52 | 2 |
2020-12-02 | $55.51 | $55.51 | $55.51 | $55.51 | $54.22 | 20 |
2020-12-01 | $55.34 | $55.34 | $55.34 | $55.34 | $54.06 | 13 |
2020-11-30 | $54.64 | $54.64 | $54.64 | $54.64 | $53.37 | 19 |
2020-11-27 | $55.81 | $55.81 | $55.81 | $55.81 | $54.51 | 39 |
2020-11-25 | $55.36 | $55.36 | $55.36 | $55.36 | $54.07 | 39 |
2020-11-24 | $55.54 | $55.54 | $55.54 | $55.54 | $54.25 | 1 |
2020-11-23 | $54.92 | $54.92 | $54.92 | $54.92 | $53.64 | 3 |
2020-11-20 | $54.58 | $54.58 | $54.55 | $54.55 | $53.28 | 277 |
2020-11-19 | $54.36 | $54.36 | $54.36 | $54.36 | $53.10 | 2 |
2020-11-18 | $54.38 | $54.38 | $54.38 | $54.38 | $53.11 | 8 |
2020-11-17 | $54.61 | $54.61 | $54.61 | $54.61 | $53.34 | 2 |
2020-11-16 | $54.72 | $54.72 | $54.72 | $54.72 | $53.45 | 0 |
2020-11-13 | $54.19 | $54.19 | $54.19 | $54.19 | $52.93 | 0 |
2020-11-12 | $53.37 | $53.37 | $53.37 | $53.37 | $52.13 | 0 |
2020-11-11 | $53.48 | $53.48 | $53.48 | $53.48 | $52.24 | 0 |
2020-11-10 | $53.15 | $53.15 | $53.15 | $53.15 | $51.92 | 1 |
2020-11-09 | $53.79 | $53.79 | $53.79 | $53.79 | $52.54 | 1 |
2020-11-06 | $53.49 | $53.49 | $53.49 | $53.49 | $52.24 | 49 |
2020-11-05 | $53.17 | $53.17 | $53.17 | $53.17 | $51.93 | 1 |
2020-11-04 | $52.21 | $52.21 | $52.21 | $52.21 | $51.00 | 1 |
2020-11-03 | $50.55 | $50.56 | $50.55 | $50.56 | $49.38 | 200 |
2020-11-02 | $50.22 | $50.22 | $50.22 | $50.22 | $49.05 | 258 |
2020-10-30 | $49.51 | $49.53 | $49.51 | $49.53 | $48.38 | 258 |
2020-10-29 | $50.24 | $50.24 | $50.24 | $50.24 | $49.07 | 1 |
2020-10-28 | $49.62 | $49.62 | $49.62 | $49.62 | $48.47 | 1 |
2020-10-27 | $50.62 | $50.62 | $50.62 | $50.62 | $49.44 | 1,495 |
2020-10-26 | $50.31 | $50.44 | $50.31 | $50.44 | $49.27 | 1,495 |
2020-10-23 | $51.01 | $51.01 | $51.01 | $51.01 | $49.82 | 1 |
2020-10-22 | $50.79 | $50.79 | $50.79 | $50.79 | $49.61 | 0 |
2020-10-21 | $50.85 | $50.85 | $50.85 | $50.85 | $49.66 | 1 |
2020-10-20 | $50.72 | $50.72 | $50.72 | $50.72 | $49.54 | 1 |
2020-10-19 | $50.19 | $50.19 | $50.19 | $50.19 | $49.03 | 1 |
2020-10-16 | $50.32 | $50.32 | $50.32 | $50.32 | $49.15 | 0 |
2020-10-15 | $50.19 | $50.19 | $50.19 | $50.19 | $49.02 | 0 |
2020-10-14 | $50.68 | $50.68 | $50.68 | $50.68 | $49.50 | 7 |
2020-10-13 | $50.81 | $50.81 | $50.81 | $50.81 | $49.63 | 7 |
2020-10-12 | $50.82 | $50.82 | $50.82 | $50.82 | $49.64 | 2 |
2020-10-09 | $50.31 | $50.31 | $50.31 | $50.31 | $49.14 | 0 |
2020-10-08 | $49.99 | $49.99 | $49.99 | $49.99 | $48.83 | 2 |
2020-10-07 | $49.76 | $49.76 | $49.76 | $49.76 | $48.61 | 2 |
2020-10-06 | $49.24 | $49.24 | $49.24 | $49.24 | $48.09 | 0 |
2020-10-05 | $49.19 | $49.19 | $49.19 | $49.19 | $48.05 | 1 |
2020-10-02 | $48.81 | $48.81 | $48.81 | $48.81 | $47.68 | 1 |
2020-10-01 | $49.21 | $49.21 | $49.21 | $49.21 | $48.07 | 1 |
2020-09-30 | $48.94 | $48.94 | $48.94 | $48.94 | $47.81 | 1 |
2020-09-29 | $48.40 | $48.40 | $48.40 | $48.40 | $47.28 | 2 |
2020-09-28 | $48.46 | $48.46 | $48.46 | $48.46 | $47.33 | 2 |
2020-09-25 | $48.17 | $48.17 | $48.17 | $48.17 | $47.05 | 2 |
2020-09-24 | $48.17 | $48.17 | $48.17 | $48.17 | $47.05 | 0 |
2020-09-23 | $48.35 | $48.35 | $48.35 | $48.35 | $47.23 | 0 |
2020-09-22 | $48.88 | $48.88 | $48.88 | $48.88 | $47.69 | 0 |
2020-09-21 | $48.95 | $48.95 | $48.95 | $48.95 | $47.77 | 0 |
2020-09-18 | $49.29 | $49.29 | $49.29 | $49.29 | $48.10 | 99 |
2020-09-17 | $49.61 | $49.61 | $49.61 | $49.61 | $48.41 | 99 |
2020-09-16 | $49.79 | $49.79 | $49.79 | $49.79 | $48.58 | 0 |
2020-09-15 | $49.92 | $49.92 | $49.92 | $49.92 | $48.71 | 0 |
2020-09-14 | $49.53 | $49.53 | $49.53 | $49.53 | $48.33 | 0 |
2020-09-11 | $49.04 | $49.04 | $49.04 | $49.04 | $47.86 | 1 |
2020-09-10 | $48.78 | $48.78 | $48.78 | $48.78 | $47.60 | 1 |
2020-09-09 | $49.30 | $49.30 | $49.30 | $49.30 | $48.11 | 1 |
2020-09-08 | $48.84 | $48.84 | $48.84 | $48.84 | $47.66 | 20 |
2020-09-04 | $49.52 | $49.52 | $49.52 | $49.52 | $48.32 | 0 |
2020-09-03 | $49.57 | $49.57 | $49.57 | $49.57 | $48.38 | 87 |
2020-09-02 | $50.19 | $50.19 | $50.19 | $50.19 | $48.97 | 87 |
2020-09-01 | $50.25 | $50.25 | $50.25 | $50.25 | $49.03 | 20 |
2020-08-31 | $49.72 | $49.72 | $49.72 | $49.72 | $48.51 | 20 |
2020-08-28 | $50.33 | $50.33 | $50.33 | $50.33 | $49.11 | 3 |
2020-08-27 | $50.10 | $50.10 | $49.97 | $50.03 | $48.82 | 1,453 |
2020-08-26 | $50.19 | $50.24 | $50.19 | $50.24 | $49.02 | 200 |
2020-08-25 | $49.93 | $50.06 | $49.93 | $50.06 | $48.85 | 120 |
2020-08-24 | $49.84 | $49.84 | $49.76 | $49.76 | $48.56 | 120 |
2020-08-21 | $49.35 | $49.38 | $49.33 | $49.38 | $48.18 | 201 |
2020-08-20 | $48.87 | $49.18 | $48.87 | $49.18 | $47.99 | 100 |
2020-08-19 | $49.53 | $49.53 | $49.34 | $49.34 | $48.15 | 102 |
2020-08-18 | $49.62 | $49.62 | $49.60 | $49.60 | $48.40 | 108 |
2020-08-17 | $49.53 | $49.57 | $49.53 | $49.57 | $48.37 | 100 |
2020-08-14 | $49.12 | $49.19 | $49.12 | $49.19 | $48.00 | 953 |
2020-08-13 | $49.29 | $49.29 | $49.29 | $49.29 | $48.10 | 2 |
2020-08-12 | $49.49 | $49.49 | $49.49 | $49.49 | $48.30 | 150 |
2020-08-11 | $49.30 | $49.30 | $49.08 | $49.08 | $47.89 | 150 |
2020-08-10 | $49.05 | $49.05 | $49.05 | $49.05 | $47.86 | 1,146 |
2020-08-07 | $48.95 | $49.00 | $48.93 | $49.00 | $47.81 | 1,146 |
2020-08-06 | $49.54 | $49.54 | $49.54 | $49.54 | $48.34 | 343 |
2020-08-05 | $49.64 | $49.64 | $49.53 | $49.53 | $48.33 | 343 |
2020-08-04 | $49.19 | $49.19 | $49.19 | $49.19 | $48.00 | 20 |
2020-08-03 | $49.00 | $49.00 | $49.00 | $49.00 | $47.82 | 1 |
2020-07-31 | $48.68 | $48.68 | $48.68 | $48.68 | $47.50 | 12 |
2020-07-30 | $48.89 | $48.89 | $48.89 | $48.89 | $47.71 | 100 |
2020-07-29 | $49.02 | $49.15 | $49.02 | $49.15 | $47.96 | 100 |
2020-07-28 | $48.75 | $48.75 | $48.66 | $48.66 | $47.48 | 101 |
2020-07-27 | $48.90 | $48.90 | $48.90 | $48.90 | $47.72 | 21 |
2020-07-24 | $48.47 | $48.52 | $48.47 | $48.52 | $47.35 | 100 |
2020-07-23 | $48.73 | $48.73 | $48.49 | $48.49 | $47.31 | 100 |
2020-07-22 | $48.63 | $48.72 | $48.63 | $48.72 | $47.54 | 102 |
2020-07-21 | $48.93 | $48.93 | $48.93 | $48.93 | $47.75 | 0 |
2020-07-20 | $48.71 | $48.71 | $48.71 | $48.71 | $47.53 | 0 |
2020-07-17 | $48.38 | $48.38 | $48.38 | $48.38 | $47.21 | 100 |
2020-07-16 | $48.28 | $48.28 | $48.28 | $48.28 | $47.12 | 0 |
2020-07-15 | $48.63 | $48.63 | $48.63 | $48.63 | $47.45 | 10 |
2020-07-14 | $48.29 | $48.53 | $48.29 | $48.53 | $47.36 | 110 |
2020-07-13 | $48.87 | $48.87 | $48.47 | $48.47 | $47.29 | 200 |
2020-07-10 | $48.71 | $48.72 | $48.71 | $48.72 | $47.54 | 100 |
2020-07-09 | $48.77 | $48.84 | $48.77 | $48.84 | $47.66 | 100 |
2020-07-08 | $48.54 | $48.82 | $48.54 | $48.82 | $47.64 | 100 |
2020-07-07 | $48.37 | $48.37 | $48.29 | $48.29 | $47.12 | 100 |
2020-07-06 | $48.59 | $48.61 | $48.59 | $48.61 | $47.44 | 100 |
2020-07-02 | $47.71 | $47.74 | $47.71 | $47.74 | $46.59 | 102 |
2020-07-01 | $47.27 | $47.32 | $47.27 | $47.32 | $46.18 | 101 |
2020-06-30 | $47.15 | $47.19 | $47.14 | $47.14 | $46.00 | 735 |
2020-06-29 | $47.24 | $47.24 | $47.24 | $47.24 | $46.10 | 1 |
2020-06-26 | $47.18 | $47.18 | $47.18 | $47.18 | $46.04 | 7 |
2020-06-25 | $47.34 | $47.34 | $47.34 | $47.34 | $46.20 | 2 |
2020-06-24 | $47.25 | $47.25 | $47.25 | $47.25 | $46.11 | 2 |
2020-06-23 | $47.48 | $47.48 | $47.48 | $47.48 | $46.33 | 0 |
2020-06-22 | $47.24 | $47.28 | $47.24 | $47.28 | $46.10 | 2,239 |
2020-06-19 | $47.19 | $47.19 | $47.19 | $47.19 | $46.00 | 0 |
2020-06-18 | $47.14 | $47.16 | $47.14 | $47.16 | $45.98 | 2,198 |
2020-06-17 | $47.18 | $47.18 | $47.18 | $47.18 | $46.00 | 0 |
2020-06-16 | $47.42 | $47.42 | $47.06 | $47.06 | $45.88 | 319 |
2020-06-15 | $46.83 | $46.83 | $46.83 | $46.83 | $45.66 | 0 |
2020-06-12 | $47.07 | $47.07 | $47.07 | $47.07 | $45.89 | 5 |
2020-06-11 | $46.70 | $46.70 | $46.70 | $46.70 | $45.53 | 2 |
2020-06-10 | $47.52 | $47.52 | $47.52 | $47.52 | $46.33 | 10 |
2020-06-09 | $47.24 | $47.34 | $47.23 | $47.34 | $46.16 | 755 |
2020-06-08 | $47.45 | $47.45 | $47.45 | $47.45 | $46.26 | 1 |
2020-06-05 | $47.48 | $47.48 | $47.48 | $47.48 | $46.29 | 0 |
2020-06-04 | $47.02 | $47.02 | $47.02 | $47.02 | $45.84 | 0 |
2020-06-03 | $47.33 | $47.33 | $47.33 | $47.33 | $46.14 | 0 |
2020-06-02 | $46.74 | $46.87 | $46.74 | $46.87 | $45.70 | 882 |
2020-06-01 | $46.52 | $46.52 | $46.52 | $46.52 | $45.36 | 5 |
2020-05-29 | $46.15 | $46.15 | $46.15 | $46.15 | $44.99 | 0 |
2020-05-28 | $45.91 | $45.91 | $45.91 | $45.91 | $44.76 | 1 |
2020-05-27 | $46.00 | $46.00 | $46.00 | $46.00 | $44.85 | 0 |
2020-05-26 | $46.10 | $46.10 | $45.96 | $45.96 | $44.80 | 119 |
2020-05-22 | $45.65 | $45.65 | $45.55 | $45.55 | $44.40 | 150 |
2020-05-21 | $45.93 | $45.93 | $45.93 | $45.93 | $44.78 | 0 |
2020-05-20 | $46.31 | $46.31 | $46.04 | $46.14 | $44.98 | 1,515 |
2020-05-19 | $45.87 | $45.87 | $45.87 | $45.87 | $44.72 | 1 |
2020-05-18 | $46.02 | $46.02 | $46.02 | $46.02 | $44.87 | 2 |
2020-05-15 | $45.44 | $45.44 | $45.44 | $45.44 | $44.31 | 1 |
2020-05-14 | $45.55 | $45.64 | $45.55 | $45.64 | $44.50 | 1,000 |
2020-05-13 | $45.51 | $45.51 | $45.51 | $45.51 | $44.37 | 1 |
2020-05-12 | $45.59 | $45.59 | $45.59 | $45.59 | $44.45 | 0 |
2020-05-11 | $45.71 | $45.71 | $45.71 | $45.71 | $44.57 | 75 |
2020-05-08 | $45.81 | $45.82 | $45.81 | $45.82 | $44.68 | 1,099 |
2020-05-07 | $45.43 | $45.43 | $45.43 | $45.43 | $44.29 | 2 |
2020-05-06 | $45.46 | $45.46 | $45.46 | $45.46 | $44.32 | 20 |
2020-05-05 | $45.32 | $45.32 | $45.32 | $45.32 | $44.19 | 20 |
2020-05-04 | $45.27 | $45.27 | $45.27 | $45.27 | $44.14 | 1 |
2020-05-01 | $45.63 | $45.63 | $45.63 | $45.63 | $44.49 | 4 |
2020-04-30 | $45.71 | $45.71 | $45.55 | $45.63 | $44.49 | 710 |
2020-04-29 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 0 |
2020-04-28 | $45.55 | $45.55 | $45.55 | $45.55 | $44.41 | 0 |
2020-04-27 | $45.47 | $45.55 | $45.47 | $45.55 | $44.41 | 8,126 |
2020-04-24 | $45.33 | $45.34 | $45.29 | $45.33 | $44.19 | 2,448 |
2020-04-23 | $45.41 | $45.41 | $45.41 | $45.41 | $44.27 | 59 |
2020-04-22 | $45.46 | $45.46 | $45.41 | $45.41 | $44.27 | 1,594 |
2020-04-21 | $45.38 | $45.38 | $45.38 | $45.38 | $44.24 | 0 |
2020-04-20 | $45.55 | $45.55 | $45.55 | $45.55 | $44.40 | 1 |
2020-04-17 | $45.51 | $45.55 | $45.47 | $45.55 | $44.40 | 1,517 |
2020-04-16 | $45.13 | $45.13 | $45.13 | $45.13 | $44.00 | 1 |
2020-04-15 | $45.32 | $45.32 | $45.32 | $45.32 | $44.18 | 1 |
2020-04-14 | $45.21 | $45.21 | $45.21 | $45.21 | $44.08 | 1 |
2020-04-13 | $45.15 | $45.15 | $45.15 | $45.15 | $44.02 | 1 |
2020-04-09 | $45.14 | $45.14 | $45.14 | $45.14 | $44.00 | 0 |
2020-04-08 | $45.14 | $45.14 | $45.14 | $45.14 | $44.01 | 1 |
2020-04-07 | $45.11 | $45.14 | $45.11 | $45.14 | $44.01 | 162 |
2020-04-06 | $44.79 | $44.79 | $44.79 | $44.79 | $43.66 | 6 |
2020-04-03 | $44.92 | $44.92 | $44.92 | $44.92 | $43.79 | 0 |
2020-04-02 | $44.85 | $44.92 | $44.85 | $44.92 | $43.79 | 201 |
2020-04-01 | $44.99 | $44.99 | $44.99 | $44.99 | $43.86 | 3 |
2020-03-31 | $44.94 | $44.94 | $44.94 | $44.94 | $43.82 | 0 |
2020-03-30 | $44.94 | $44.94 | $44.94 | $44.94 | $43.82 | 2 |
2020-03-27 | $44.69 | $44.69 | $44.69 | $44.69 | $43.57 | 188 |
2020-03-26 | $45.06 | $45.06 | $45.06 | $45.06 | $43.93 | 0 |
2020-03-25 | $44.47 | $44.79 | $44.42 | $44.79 | $43.67 | 732 |
2020-03-24 | $44.46 | $44.73 | $44.46 | $44.73 | $43.61 | 201 |
2020-03-23 | $43.77 | $43.95 | $43.76 | $43.86 | $42.59 | 934 |
2020-03-20 | $44.01 | $44.29 | $43.90 | $43.90 | $42.62 | 1,301 |
2020-03-19 | $43.29 | $43.80 | $43.23 | $43.80 | $42.53 | 1,217 |
2020-03-18 | $43.98 | $43.98 | $43.98 | $43.98 | $42.70 | 0 |
2020-03-17 | $44.97 | $44.97 | $44.97 | $44.97 | $43.66 | 1,426 |
2020-03-16 | $44.20 | $44.20 | $44.20 | $44.20 | $42.92 | 0 |
2020-03-13 | $45.69 | $45.69 | $45.69 | $45.69 | $44.37 | 0 |
2020-03-12 | $45.07 | $45.07 | $45.06 | $45.06 | $43.75 | 381 |
2020-03-11 | $46.62 | $46.62 | $46.62 | $46.62 | $45.27 | 2 |
2020-03-10 | $47.78 | $47.78 | $47.78 | $47.78 | $46.39 | 0 |
2020-03-09 | $46.32 | $46.32 | $46.32 | $46.32 | $44.97 | 28 |
2020-03-06 | $48.33 | $48.33 | $48.33 | $48.33 | $46.92 | 25 |
2020-03-05 | $48.79 | $48.87 | $48.79 | $48.87 | $47.45 | 179 |
2020-03-04 | $49.45 | $49.45 | $49.45 | $49.45 | $48.01 | 0 |
2020-03-03 | $48.94 | $49.29 | $48.75 | $48.75 | $47.33 | 678 |
2020-03-02 | $48.90 | $48.90 | $48.90 | $48.90 | $47.48 | 31 |
2020-02-28 | $48.14 | $48.14 | $48.14 | $48.14 | $46.74 | 2 |
2020-02-27 | $48.94 | $48.94 | $48.44 | $48.44 | $47.03 | 320 |
2020-02-26 | $49.54 | $49.54 | $49.07 | $49.07 | $47.64 | 101 |
2020-02-25 | $49.17 | $49.17 | $48.76 | $48.76 | $47.34 | 180 |
2020-02-24 | $49.00 | $49.02 | $48.88 | $48.98 | $47.55 | 500 |
2020-02-21 | $50.60 | $50.60 | $50.60 | $50.60 | $49.13 | 2 |
2020-02-20 | $51.11 | $51.11 | $50.89 | $50.89 | $49.41 | 112 |
2020-02-19 | $51.55 | $51.55 | $51.51 | $51.51 | $50.01 | 101 |
2020-02-18 | $51.25 | $51.25 | $51.24 | $51.24 | $49.75 | 1,389 |
2020-02-14 | $51.56 | $51.56 | $51.56 | $51.56 | $50.07 | 1 |
2020-02-13 | $51.59 | $51.59 | $51.59 | $51.59 | $50.09 | 10 |
2020-02-12 | $51.97 | $52.07 | $51.95 | $52.07 | $50.56 | 200 |
2020-02-11 | $51.59 | $51.59 | $51.52 | $51.52 | $50.02 | 524 |
2020-02-10 | $50.85 | $50.85 | $50.85 | $50.85 | $49.37 | 0 |
2020-02-07 | $50.65 | $50.65 | $50.65 | $50.65 | $49.18 | 0 |
2020-02-06 | $51.20 | $51.20 | $51.20 | $51.20 | $49.71 | 0 |
2020-02-05 | $51.13 | $51.13 | $51.13 | $51.13 | $49.64 | 0 |
2020-02-04 | $50.87 | $50.87 | $50.87 | $50.87 | $49.39 | 0 |
2020-02-03 | $49.78 | $49.78 | $49.78 | $49.78 | $48.34 | 0 |
2020-01-31 | $49.11 | $49.11 | $49.11 | $49.11 | $47.68 | 0 |
2020-01-30 | $50.22 | $50.22 | $50.22 | $50.22 | $48.76 | 0 |
2020-01-29 | $50.89 | $50.89 | $50.89 | $50.89 | $49.41 | 0 |
2020-01-28 | $50.68 | $50.68 | $50.68 | $50.68 | $49.21 | 0 |
2020-01-27 | $50.16 | $50.16 | $50.16 | $50.16 | $48.70 | 0 |
2020-01-24 | $51.88 | $51.88 | $51.88 | $51.88 | $50.37 | 0 |
2020-01-23 | $52.38 | $52.38 | $52.38 | $52.38 | $50.86 | 0 |
2020-01-22 | $52.87 | $52.87 | $52.87 | $52.87 | $51.33 | 0 |
2020-01-21 | $52.74 | $52.84 | $52.55 | $52.59 | $51.06 | 3,228 |
2020-01-17 | $53.87 | $53.87 | $53.87 | $53.87 | $52.31 | 0 |
2020-01-16 | $53.51 | $53.51 | $53.51 | $53.51 | $51.96 | 43 |
2020-01-15 | $53.21 | $53.21 | $53.21 | $53.21 | $51.66 | 96 |
2020-01-14 | $53.63 | $53.63 | $53.63 | $53.63 | $52.07 | 0 |
2020-01-13 | $54.03 | $54.03 | $54.03 | $54.03 | $52.46 | 0 |
2020-01-10 | $53.18 | $53.18 | $53.18 | $53.18 | $51.63 | 4 |
2020-01-09 | $52.91 | $52.96 | $52.91 | $52.93 | $51.39 | 200 |
2020-01-08 | $52.53 | $52.53 | $52.53 | $52.53 | $51.00 | 0 |
2020-01-07 | $52.33 | $52.33 | $52.33 | $52.33 | $50.81 | 0 |
2020-01-06 | $52.25 | $52.25 | $52.25 | $52.25 | $50.73 | 2 |
2020-01-03 | $52.42 | $52.43 | $52.28 | $52.28 | $50.76 | 10,378 |
2020-01-02 | $53.22 | $53.22 | $53.22 | $53.22 | $51.67 | 0 |
2019-12-31 | $52.10 | $52.10 | $52.10 | $52.10 | $50.59 | 0 |
2019-12-30 | $51.99 | $51.99 | $51.99 | $51.99 | $50.48 | 5 |
2019-12-27 | $52.42 | $52.42 | $52.42 | $52.42 | $50.89 | 5 |
2019-12-26 | $52.25 | $52.25 | $52.25 | $52.25 | $50.73 | 11 |
2019-12-24 | $51.89 | $51.89 | $51.89 | $51.89 | $50.38 | 4 |
2019-12-23 | $51.99 | $51.99 | $51.99 | $51.99 | $50.48 | 0 |
2019-12-20 | $52.40 | $52.40 | $52.40 | $52.40 | $50.43 | 0 |
2019-12-19 | $52.22 | $52.22 | $52.22 | $52.22 | $50.26 | 0 |
2019-12-18 | $52.31 | $52.31 | $52.31 | $52.31 | $50.35 | 0 |
2019-12-17 | $52.00 | $52.00 | $52.00 | $52.00 | $50.05 | 0 |
2019-12-16 | $51.34 | $51.34 | $51.34 | $51.34 | $49.41 | 0 |
2019-12-13 | $50.90 | $50.90 | $50.90 | $50.90 | $48.99 | 0 |
2019-12-12 | $50.88 | $50.88 | $50.88 | $50.88 | $48.97 | 0 |
2019-12-11 | $49.81 | $49.81 | $49.81 | $49.81 | $47.94 | 0 |
2019-12-10 | $49.10 | $49.10 | $49.10 | $49.10 | $47.26 | 0 |
2019-12-09 | $48.95 | $48.95 | $48.95 | $48.95 | $47.11 | 0 |
2019-12-06 | $49.15 | $49.15 | $49.15 | $49.15 | $47.31 | 0 |
2019-12-05 | $48.71 | $48.71 | $48.71 | $48.71 | $46.88 | 0 |
2019-12-04 | $48.44 | $48.44 | $48.44 | $48.44 | $46.62 | 0 |
2019-12-03 | $48.09 | $48.09 | $48.09 | $48.09 | $46.29 | 0 |
2019-12-02 | $48.49 | $48.49 | $48.49 | $48.49 | $46.67 | 0 |
2019-11-29 | $48.59 | $48.59 | $48.59 | $48.59 | $46.76 | 47 |
2019-11-27 | $49.42 | $49.42 | $49.42 | $49.42 | $47.57 | 0 |
2019-11-26 | $49.36 | $49.36 | $49.36 | $49.36 | $47.51 | 0 |
2019-11-25 | $49.44 | $49.44 | $49.44 | $49.44 | $47.58 | 12 |
2019-11-22 | $48.94 | $48.94 | $48.94 | $48.94 | $47.10 | 50 |
2019-11-21 | $48.84 | $48.84 | $48.84 | $48.84 | $47.01 | 0 |
2019-11-20 | $48.92 | $48.92 | $48.92 | $48.92 | $47.09 | 0 |
2019-11-19 | $49.23 | $49.23 | $49.23 | $49.23 | $47.39 | 12 |
2019-11-18 | $49.07 | $49.07 | $49.07 | $49.07 | $47.23 | 0 |
2019-11-15 | $49.20 | $49.20 | $49.20 | $49.20 | $47.35 | 0 |
2019-11-14 | $48.75 | $48.75 | $48.75 | $48.75 | $46.92 | 0 |
2019-11-13 | $48.69 | $48.69 | $48.69 | $48.69 | $46.86 | 0 |
2019-11-12 | $49.12 | $49.12 | $49.12 | $49.12 | $47.28 | 25 |
2019-11-11 | $49.43 | $49.43 | $49.43 | $49.43 | $47.57 | 0 |
2019-11-08 | $49.82 | $49.82 | $49.82 | $49.82 | $47.95 | 18 |
2019-11-07 | $50.36 | $50.36 | $50.36 | $50.36 | $48.47 | 110 |
2019-11-06 | $49.90 | $49.90 | $49.90 | $49.90 | $48.03 | 0 |
2019-11-05 | $50.01 | $50.01 | $50.01 | $50.01 | $48.13 | 42 |
2019-11-04 | $49.80 | $49.80 | $49.80 | $49.80 | $47.93 | 0 |
2019-11-01 | $49.18 | $49.18 | $49.17 | $49.17 | $47.33 | 297 |
2019-10-31 | $48.33 | $48.40 | $48.33 | $48.40 | $46.58 | 582 |
2019-10-30 | $48.76 | $48.76 | $48.76 | $48.76 | $46.93 | 44 |
2019-10-29 | $48.73 | $48.73 | $48.65 | $48.65 | $46.82 | 526 |
2019-10-28 | $48.95 | $49.03 | $48.89 | $49.03 | $47.19 | 846 |
2019-10-25 | $48.56 | $48.59 | $48.53 | $48.57 | $46.75 | 909 |
2019-10-24 | $48.34 | $48.37 | $48.34 | $48.37 | $46.56 | 178 |
2019-10-23 | $48.02 | $48.15 | $47.97 | $48.12 | $46.32 | 641 |
2019-10-22 | $48.17 | $48.17 | $48.17 | $48.17 | $46.36 | 2 |
2019-10-21 | $48.09 | $48.09 | $48.09 | $48.09 | $46.29 | 48 |
2019-10-18 | $47.66 | $47.66 | $47.66 | $47.66 | $45.87 | 0 |
2019-10-17 | $48.01 | $48.01 | $48.01 | $48.01 | $46.20 | 25 |
2019-10-16 | $47.95 | $47.95 | $47.95 | $47.95 | $46.15 | 1 |
2019-10-15 | $47.81 | $47.81 | $47.81 | $47.81 | $46.01 | 22 |
2019-10-14 | $47.45 | $47.45 | $47.45 | $47.45 | $45.67 | 0 |
2019-10-11 | $47.70 | $47.70 | $47.70 | $47.70 | $45.91 | 40 |
2019-10-10 | $47.01 | $47.01 | $47.01 | $47.01 | $45.24 | 24 |
2019-10-09 | $46.60 | $46.60 | $46.60 | $46.60 | $44.85 | 0 |
2019-10-08 | $46.23 | $46.23 | $46.23 | $46.23 | $44.49 | 55 |
2019-10-07 | $46.55 | $46.55 | $46.55 | $46.55 | $44.81 | 6 |
2019-10-04 | $46.79 | $46.79 | $46.79 | $46.79 | $45.03 | 20 |
2019-10-03 | $46.55 | $46.55 | $46.55 | $46.55 | $44.80 | 92 |
2019-10-02 | $46.05 | $46.05 | $46.05 | $46.05 | $44.32 | 97 |
2019-10-01 | $46.42 | $46.42 | $46.42 | $46.42 | $44.68 | 68 |
2019-09-30 | $46.62 | $46.62 | $46.62 | $46.62 | $44.87 | 0 |
2019-09-27 | $46.39 | $46.39 | $46.39 | $46.39 | $44.65 | 23 |
2019-09-26 | $47.03 | $47.03 | $47.03 | $47.03 | $45.26 | 0 |
2019-09-25 | $46.97 | $46.97 | $46.97 | $46.97 | $45.21 | 44 |
2019-09-24 | $46.86 | $46.86 | $46.86 | $46.86 | $45.11 | 0 |
2019-09-23 | $47.47 | $47.47 | $47.47 | $47.47 | $45.45 | 42 |
2019-09-20 | $47.49 | $47.49 | $47.49 | $47.49 | $45.46 | 42 |
2019-09-19 | $47.46 | $47.46 | $47.46 | $47.46 | $45.44 | 63 |
2019-09-18 | $47.64 | $47.64 | $47.64 | $47.64 | $45.61 | 21 |
2019-09-17 | $47.85 | $47.85 | $47.85 | $47.85 | $45.81 | 42 |
2019-09-16 | $47.92 | $47.92 | $47.92 | $47.92 | $45.87 | 63 |
2019-09-13 | $48.24 | $48.24 | $48.24 | $48.24 | $46.18 | 0 |
2019-09-12 | $48.15 | $48.15 | $48.15 | $48.15 | $46.09 | 0 |
2019-09-11 | $47.95 | $47.95 | $47.95 | $47.95 | $45.90 | 0 |
2019-09-10 | $47.61 | $47.61 | $47.61 | $47.61 | $45.58 | 107 |
2019-09-09 | $47.63 | $47.64 | $47.62 | $47.64 | $45.61 | 903 |
2019-09-06 | $47.60 | $47.60 | $47.54 | $47.54 | $45.51 | 141 |
2019-09-05 | $47.48 | $47.48 | $47.48 | $47.48 | $45.46 | 100 |
2019-09-04 | $47.03 | $47.03 | $47.03 | $47.03 | $45.02 | 100 |
2019-09-03 | $46.25 | $46.25 | $46.25 | $46.25 | $44.27 | 0 |
2019-08-30 | $46.51 | $46.51 | $46.51 | $46.51 | $44.52 | 100 |
2019-08-29 | $46.23 | $46.23 | $46.23 | $46.23 | $44.26 | 0 |
2019-08-28 | $45.91 | $45.91 | $45.91 | $45.91 | $43.95 | 0 |
2019-08-27 | $45.78 | $45.78 | $45.78 | $45.78 | $43.83 | 121 |
2019-08-26 | $45.69 | $45.69 | $45.69 | $45.69 | $43.74 | 97 |
2019-08-23 | $45.41 | $45.41 | $45.41 | $45.41 | $43.47 | 159 |
2019-08-22 | $46.09 | $46.09 | $46.09 | $46.09 | $44.12 | 256 |
2019-08-21 | $46.47 | $46.50 | $46.47 | $46.50 | $44.51 | 1,104 |
2019-08-20 | $46.28 | $46.28 | $46.23 | $46.23 | $44.25 | 938 |
2019-08-19 | $46.18 | $46.18 | $46.11 | $46.11 | $44.14 | 150 |
2019-08-16 | $46.05 | $46.05 | $46.00 | $46.00 | $44.04 | 183 |
2019-08-15 | $45.56 | $45.66 | $45.53 | $45.63 | $43.68 | 1,781 |
2019-08-14 | $45.40 | $45.40 | $45.32 | $45.32 | $43.39 | 1,024 |
2019-08-13 | $46.20 | $46.20 | $46.20 | $46.20 | $44.23 | 200 |
2019-08-12 | $45.72 | $45.76 | $45.72 | $45.76 | $43.80 | 100 |
2019-08-09 | $46.07 | $46.07 | $46.07 | $46.07 | $44.10 | 132 |
2019-08-08 | $46.41 | $46.41 | $46.41 | $46.41 | $44.43 | 0 |
2019-08-07 | $46.10 | $46.10 | $46.10 | $46.10 | $44.13 | 21 |
2019-08-06 | $45.86 | $45.86 | $45.86 | $45.86 | $43.90 | 0 |
2019-08-05 | $45.37 | $45.37 | $45.37 | $45.37 | $43.43 | 176 |
2019-08-02 | $47.11 | $47.11 | $47.11 | $47.11 | $45.10 | 21 |
2019-08-01 | $47.62 | $47.62 | $47.62 | $47.62 | $45.58 | 82 |
2019-07-31 | $48.62 | $48.62 | $48.62 | $48.62 | $46.55 | 0 |
2019-07-30 | $49.23 | $49.23 | $49.23 | $49.23 | $47.13 | 0 |
2019-07-29 | $49.65 | $49.65 | $49.65 | $49.65 | $47.53 | 0 |
2019-07-26 | $49.72 | $49.72 | $49.72 | $49.72 | $47.59 | 0 |
2019-07-25 | $49.65 | $49.65 | $49.65 | $49.65 | $47.53 | 0 |
2019-07-24 | $50.08 | $50.08 | $50.08 | $50.08 | $47.94 | 0 |
2019-07-23 | $50.07 | $50.07 | $50.07 | $50.07 | $47.94 | 0 |
2019-07-22 | $49.86 | $49.86 | $49.86 | $49.86 | $47.73 | 0 |
2019-07-19 | $49.96 | $49.96 | $49.96 | $49.96 | $47.83 | 0 |
2019-07-18 | $50.07 | $50.07 | $50.07 | $50.07 | $47.94 | 60 |
2019-07-17 | $49.70 | $49.70 | $49.70 | $49.70 | $47.58 | 20 |
2019-07-16 | $49.91 | $49.91 | $49.91 | $49.91 | $47.78 | 48 |
2019-07-15 | $49.97 | $50.00 | $49.97 | $50.00 | $47.86 | 357 |
2019-07-12 | $49.80 | $49.80 | $49.80 | $49.80 | $47.67 | 40 |
2019-07-11 | $49.71 | $49.71 | $49.71 | $49.71 | $47.59 | 20 |
2019-07-10 | $49.81 | $49.81 | $49.72 | $49.72 | $47.59 | 240 |
2019-07-09 | $49.21 | $49.21 | $49.21 | $49.21 | $47.11 | 21 |
2019-07-08 | $49.37 | $49.37 | $49.37 | $49.37 | $47.26 | 20 |
2019-07-05 | $49.78 | $49.78 | $49.78 | $49.78 | $47.65 | 20 |
2019-07-03 | $49.99 | $50.07 | $49.99 | $50.07 | $47.94 | 120 |
2019-07-02 | $50.22 | $50.22 | $50.22 | $50.22 | $48.08 | 0 |
2019-07-01 | $50.47 | $50.47 | $50.47 | $50.47 | $48.31 | 0 |
2019-06-28 | $49.81 | $49.81 | $49.81 | $49.81 | $47.68 | 0 |
2019-06-27 | $49.86 | $49.86 | $49.86 | $49.86 | $47.73 | 0 |
2019-06-26 | $49.67 | $49.67 | $49.67 | $49.67 | $47.55 | 0 |
2019-06-25 | $49.15 | $49.15 | $49.15 | $49.15 | $47.05 | 0 |
2019-06-24 | $50.06 | $50.06 | $50.06 | $50.06 | $47.56 | 0 |
2019-06-21 | $50.08 | $50.08 | $50.08 | $50.08 | $47.58 | 41 |
2019-06-20 | $50.30 | $50.30 | $50.29 | $50.29 | $47.77 | 521 |
2019-06-19 | $49.56 | $49.56 | $49.56 | $49.56 | $47.08 | 0 |
2019-06-18 | $49.17 | $49.17 | $49.17 | $49.17 | $46.71 | 0 |
2019-06-17 | $48.00 | $48.00 | $48.00 | $48.00 | $45.60 | 21 |
2019-06-14 | $48.02 | $48.02 | $47.92 | $47.92 | $45.53 | 521 |
2019-06-13 | $48.29 | $48.29 | $48.29 | $48.29 | $45.87 | 21 |
2019-06-12 | $48.28 | $48.28 | $48.28 | $48.28 | $45.86 | 21 |
2019-06-11 | $48.97 | $48.97 | $48.97 | $48.97 | $46.52 | 0 |
2019-06-10 | $48.53 | $48.53 | $48.53 | $48.53 | $46.10 | 0 |
2019-06-07 | $48.01 | $48.01 | $48.01 | $48.01 | $45.61 | 0 |
2019-06-06 | $47.62 | $47.62 | $47.62 | $47.62 | $45.24 | 0 |
2019-06-05 | $47.55 | $47.55 | $47.55 | $47.55 | $45.17 | 0 |
2019-06-04 | $47.92 | $47.92 | $47.92 | $47.92 | $45.52 | 0 |
2019-06-03 | $47.76 | $47.76 | $47.76 | $47.76 | $45.37 | 0 |
2019-05-31 | $47.24 | $47.24 | $47.24 | $47.24 | $44.88 | 0 |
2019-05-30 | $47.23 | $47.23 | $47.23 | $47.23 | $44.87 | 0 |
2019-05-29 | $47.03 | $47.03 | $47.03 | $47.03 | $44.68 | 0 |
2019-05-28 | $46.78 | $46.78 | $46.78 | $46.78 | $44.44 | 0 |
2019-05-24 | $46.85 | $46.85 | $46.85 | $46.85 | $44.50 | 0 |
2019-05-23 | $46.72 | $46.72 | $46.72 | $46.72 | $44.38 | 0 |
2019-05-22 | $47.22 | $47.22 | $47.22 | $47.22 | $44.86 | 0 |
2019-05-21 | $47.34 | $47.34 | $47.34 | $47.34 | $44.98 | 0 |
2019-05-20 | $46.94 | $46.94 | $46.94 | $46.94 | $44.59 | 0 |
2019-05-17 | $47.18 | $47.18 | $47.18 | $47.18 | $44.82 | 74 |
2019-05-16 | $47.98 | $47.98 | $47.98 | $47.98 | $45.59 | 0 |
2019-05-15 | $48.04 | $48.04 | $48.04 | $48.04 | $45.64 | 0 |
2019-05-14 | $48.08 | $48.08 | $48.08 | $48.08 | $45.67 | 0 |
2019-05-13 | $47.35 | $47.35 | $47.35 | $47.35 | $44.99 | 0 |
2019-05-10 | $48.84 | $48.84 | $48.84 | $48.84 | $46.40 | 0 |
2019-05-09 | $48.62 | $48.62 | $48.62 | $48.62 | $46.19 | 0 |
2019-05-08 | $49.46 | $49.46 | $49.46 | $49.46 | $46.98 | 0 |
2019-05-07 | $49.45 | $49.45 | $49.45 | $49.45 | $46.97 | 0 |
2019-05-06 | $50.39 | $50.39 | $50.39 | $50.39 | $47.87 | 0 |
2019-05-03 | $51.44 | $51.44 | $51.44 | $51.44 | $48.87 | 0 |
2019-05-02 | $50.91 | $50.91 | $50.91 | $50.91 | $48.36 | 0 |
2019-05-01 | $50.79 | $50.79 | $50.79 | $50.79 | $48.25 | 0 |
2019-04-30 | $51.09 | $51.09 | $51.09 | $51.09 | $48.54 | 0 |
2019-04-29 | $51.24 | $51.24 | $51.24 | $51.24 | $48.68 | 0 |
2019-04-26 | $50.99 | $50.99 | $50.99 | $50.99 | $48.44 | 0 |
2019-04-25 | $50.83 | $50.83 | $50.83 | $50.83 | $48.29 | 0 |
2019-04-24 | $51.00 | $51.00 | $51.00 | $51.00 | $48.45 | 0 |
2019-04-23 | $51.76 | $51.76 | $51.76 | $51.76 | $49.17 | 78 |
2019-04-22 | $51.55 | $51.55 | $51.55 | $51.55 | $48.97 | 0 |
2019-04-18 | $51.76 | $51.76 | $51.76 | $51.76 | $49.17 | 0 |
2019-04-17 | $51.75 | $51.75 | $51.75 | $51.75 | $49.16 | 0 |
2019-04-16 | $51.58 | $51.58 | $51.58 | $51.58 | $49.00 | 175 |
2019-04-15 | $51.07 | $51.07 | $51.07 | $51.07 | $48.52 | 64 |
2019-04-12 | $51.47 | $51.47 | $51.38 | $51.38 | $48.81 | 238 |
2019-04-11 | $51.07 | $51.07 | $51.07 | $51.07 | $48.51 | 0 |
2019-04-10 | $51.68 | $51.68 | $51.68 | $51.68 | $49.10 | 0 |
2019-04-09 | $51.48 | $51.48 | $51.48 | $51.48 | $48.91 | 84 |
2019-04-08 | $51.59 | $51.59 | $51.59 | $51.59 | $49.02 | 1 |
2019-04-05 | $51.50 | $51.50 | $51.50 | $51.50 | $48.93 | 0 |
2019-04-04 | $51.06 | $51.06 | $51.06 | $51.06 | $48.50 | 0 |
2019-04-03 | $50.75 | $50.75 | $50.75 | $50.75 | $48.21 | 0 |
2019-04-02 | $50.38 | $50.38 | $50.38 | $50.38 | $47.86 | 1 |
2019-04-01 | $50.52 | $50.52 | $50.52 | $50.52 | $48.00 | 100 |
2019-03-29 | $49.75 | $49.75 | $49.75 | $49.75 | $47.27 | 100 |
2019-03-28 | $49.35 | $49.35 | $49.35 | $49.35 | $46.88 | 320 |
2019-03-27 | $49.07 | $49.07 | $49.07 | $49.07 | $46.61 | 0 |
2019-03-26 | $49.46 | $49.46 | $49.46 | $49.46 | $46.99 | 0 |
2019-03-25 | $49.35 | $49.35 | $49.35 | $49.35 | $46.89 | 0 |
2019-03-22 | $49.50 | $49.50 | $49.13 | $49.13 | $46.67 | 200 |
2019-03-21 | $50.25 | $50.51 | $50.25 | $50.51 | $47.98 | 100 |
DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE) News Headlines
Recent DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE) News
Similar Companies to DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE) 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 | -- | -- | -- |