DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE) Exchange: NYSE ARCA

  1. Profile
  2. DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE)

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
Invest in DELTASHARES S&P EM 100 & MANAGED RISK ETF (DMRE)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
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
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.