DeltaShares S&P 500 Managed Risk ETF (DMRL) Exchange: NYSE ARCA
Data as of May 2, 2025
$74.01 ($0.57) 0.78%
DeltaShares S&P 500 Managed Risk ETF - Daily Information
Click for more stock information on DeltaShares S&P 500 Managed Risk ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $73.65 |
Previous Close | $74.01 |
High | $74.07 |
Low | $72.89 |
Adjusted Open | $73.65 |
Previous Adjusted Close | $74.01 |
Adjusted High | $74.07 |
Adjusted Low | $72.89 |
About DeltaShares S&P 500 Managed Risk ETF (DMRL)
Under normal market conditions, the DeltaShares S&P 500 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 500 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 500 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 the large-cap segment of the U.S. equity market. As of December 31, 2019, the market capitalizations of companies included in the Equity Index were between $2.9 billion and $1.3 trillion. 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 520 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 500 Managed Risk ETF (DMRL)
Historical Stock Data for DeltaShares S&P 500 Managed Risk ETF (DMRL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-04-07 | $73.65 | $74.07 | $72.89 | $74.01 | $74.01 | 33,162 |
2022-04-06 | $73.89 | $73.89 | $73.00 | $73.44 | $73.44 | 15,398 |
2022-04-05 | $74.59 | $74.59 | $74.09 | $74.09 | $74.09 | 936 |
2022-04-04 | $74.84 | $74.93 | $74.83 | $74.93 | $74.93 | 1,742 |
2022-04-01 | $74.38 | $74.48 | $74.35 | $74.48 | $74.48 | 748 |
2022-03-31 | $75.09 | $75.26 | $74.71 | $74.71 | $74.71 | 3,087 |
2022-03-30 | $75.37 | $75.37 | $75.29 | $75.29 | $75.29 | 1,640 |
2022-03-29 | $75.31 | $75.38 | $75.28 | $75.38 | $75.38 | 1,159 |
2022-03-28 | $74.65 | $74.72 | $74.23 | $74.29 | $74.29 | 5,554 |
2022-03-25 | $74.08 | $74.35 | $74.05 | $74.35 | $74.35 | 1,160 |
2022-03-24 | $73.77 | $74.36 | $73.77 | $74.29 | $74.29 | 3,121 |
2022-03-23 | $74.22 | $74.23 | $73.77 | $73.79 | $73.79 | 7,581 |
2022-03-22 | $74.27 | $74.34 | $73.74 | $74.09 | $74.09 | 3,429 |
2022-03-21 | $74.10 | $74.21 | $73.77 | $74.07 | $74.07 | 5,270 |
2022-03-18 | $74.34 | $74.58 | $74.34 | $74.58 | $74.35 | 428 |
2022-03-17 | $73.40 | $73.96 | $73.40 | $73.96 | $73.73 | 367 |
2022-03-16 | $73.14 | $73.41 | $73.00 | $73.41 | $73.19 | 1,102 |
2022-03-15 | $72.09 | $72.60 | $72.09 | $72.60 | $72.38 | 425 |
2022-03-14 | $72.30 | $72.40 | $71.56 | $71.72 | $71.50 | 4,733 |
2022-03-11 | $72.26 | $73.14 | $71.39 | $72.26 | $72.04 | 81,448 |
2022-03-10 | $71.73 | $72.67 | $71.73 | $72.67 | $72.45 | 1,794 |
2022-03-09 | $73.00 | $73.04 | $72.19 | $72.79 | $72.57 | 6,978 |
2022-03-08 | $71.81 | $71.83 | $71.81 | $71.83 | $71.61 | 1,158 |
2022-03-07 | $72.65 | $72.83 | $72.31 | $72.31 | $72.09 | 967 |
2022-03-04 | $73.59 | $73.87 | $73.07 | $73.60 | $73.38 | 4,051 |
2022-03-03 | $74.49 | $74.55 | $73.94 | $73.98 | $73.75 | 2,260 |
2022-03-02 | $74.16 | $74.58 | $74.00 | $74.47 | $74.24 | 1,939 |
2022-03-01 | $73.72 | $73.83 | $73.45 | $73.53 | $73.31 | 1,941 |
2022-02-28 | $73.64 | $73.78 | $73.58 | $73.78 | $73.56 | 1,595 |
2022-02-25 | $73.95 | $73.95 | $73.93 | $73.94 | $73.71 | 715 |
2022-02-24 | $71.92 | $72.93 | $71.84 | $72.93 | $72.70 | 1,034 |
2022-02-23 | $72.32 | $72.39 | $72.32 | $72.39 | $72.17 | 792 |
2022-02-22 | $73.85 | $73.99 | $72.38 | $72.83 | $72.60 | 4,584 |
2022-02-18 | $74.29 | $74.29 | $73.50 | $73.65 | $73.43 | 3,163 |
2022-02-17 | $74.72 | $74.72 | $74.24 | $74.24 | $74.01 | 752 |
2022-02-16 | $74.94 | $75.31 | $74.75 | $75.31 | $75.08 | 1,838 |
2022-02-15 | $74.58 | $75.19 | $74.58 | $75.19 | $74.96 | 1,617 |
2022-02-14 | $74.67 | $74.67 | $74.39 | $74.39 | $74.16 | 297 |
2022-02-11 | $75.91 | $75.91 | $74.38 | $74.75 | $74.52 | 1,122 |
2022-02-10 | $76.88 | $77.00 | $75.14 | $75.25 | $75.02 | 3,361 |
2022-02-09 | $75.70 | $76.85 | $75.70 | $76.66 | $76.43 | 4,501 |
2022-02-08 | $74.87 | $75.70 | $74.43 | $75.59 | $75.35 | 10,480 |
2022-02-07 | $75.77 | $75.94 | $75.49 | $75.49 | $75.26 | 919 |
2022-02-04 | $75.39 | $75.88 | $74.83 | $75.88 | $75.65 | 2,680 |
2022-02-03 | $76.20 | $76.20 | $74.79 | $75.21 | $74.98 | 2,339 |
2022-02-02 | $77.04 | $77.14 | $77.04 | $77.14 | $76.90 | 383 |
2022-02-01 | $76.42 | $76.45 | $75.65 | $76.45 | $76.22 | 3,568 |
2022-01-31 | $75.10 | $75.75 | $73.89 | $75.75 | $75.52 | 3,489 |
2022-01-28 | $73.82 | $74.60 | $73.25 | $74.60 | $74.37 | 1,429 |
2022-01-27 | $74.12 | $74.62 | $73.12 | $73.19 | $72.96 | 4,160 |
2022-01-26 | $72.97 | $74.80 | $72.97 | $73.49 | $73.26 | 5,689 |
2022-01-25 | $73.08 | $73.60 | $73.08 | $73.60 | $73.38 | 424 |
2022-01-24 | $73.31 | $74.16 | $71.36 | $74.07 | $73.84 | 2,515 |
2022-01-21 | $74.71 | $76.01 | $74.30 | $74.31 | $74.08 | 1,971 |
2022-01-20 | $76.99 | $77.67 | $75.76 | $75.76 | $75.53 | 2,141 |
2022-01-19 | $77.77 | $77.87 | $76.83 | $76.83 | $76.59 | 877 |
2022-01-18 | $77.91 | $77.91 | $77.31 | $77.64 | $77.40 | 5,021 |
2022-01-14 | $78.80 | $78.80 | $78.80 | $78.80 | $78.56 | 112 |
2022-01-13 | $79.89 | $79.89 | $78.69 | $78.69 | $78.45 | 7,370 |
2022-01-12 | $79.84 | $79.85 | $79.65 | $79.85 | $79.60 | 707 |
2022-01-11 | $79.28 | $79.68 | $78.67 | $79.60 | $79.35 | 1,255 |
2022-01-10 | $78.64 | $78.64 | $78.47 | $78.55 | $78.31 | 3,321 |
2022-01-07 | $79.32 | $79.51 | $79.19 | $79.19 | $78.95 | 1,716 |
2022-01-06 | $79.42 | $79.99 | $78.48 | $79.27 | $79.02 | 8,808 |
2022-01-05 | $81.06 | $81.06 | $79.70 | $79.70 | $79.46 | 1,948 |
2022-01-04 | $81.34 | $81.34 | $80.85 | $81.14 | $80.89 | 664 |
2022-01-03 | $80.93 | $81.08 | $80.56 | $81.08 | $80.83 | 2,679 |
2021-12-31 | $80.86 | $80.95 | $80.68 | $80.68 | $80.43 | 1,950 |
2021-12-30 | $81.34 | $81.34 | $80.87 | $80.87 | $80.62 | 3,451 |
2021-12-29 | $81.11 | $81.14 | $80.92 | $81.14 | $80.89 | 1,290 |
2021-12-28 | $81.01 | $81.41 | $80.95 | $80.95 | $80.70 | 494 |
2021-12-27 | $81.04 | $81.07 | $80.92 | $81.07 | $80.82 | 419 |
2021-12-23 | $79.90 | $80.04 | $79.90 | $80.04 | $79.80 | 226 |
2021-12-22 | $79.35 | $79.40 | $79.35 | $79.40 | $79.16 | 152 |
2021-12-21 | $78.57 | $78.73 | $78.56 | $78.73 | $78.27 | 556 |
2021-12-20 | $77.08 | $77.49 | $77.08 | $77.49 | $77.05 | 1,225 |
2021-12-17 | $78.51 | $78.51 | $78.37 | $78.37 | $77.92 | 396 |
2021-12-16 | $80.00 | $80.22 | $79.25 | $79.25 | $78.79 | 4,020 |
2021-12-15 | $77.75 | $79.60 | $77.63 | $79.60 | $79.15 | 3,036 |
2021-12-14 | $78.79 | $78.91 | $78.16 | $78.56 | $78.11 | 1,481 |
2021-12-13 | $80.00 | $80.00 | $79.06 | $79.16 | $78.71 | 1,815 |
2021-12-10 | $79.87 | $79.87 | $79.87 | $79.87 | $79.41 | 214 |
2021-12-09 | $78.57 | $79.76 | $78.57 | $79.14 | $78.69 | 6,008 |
2021-12-08 | $79.76 | $79.76 | $79.76 | $79.76 | $79.30 | 307 |
2021-12-07 | $79.08 | $79.38 | $79.08 | $79.20 | $78.75 | 711 |
2021-12-06 | $78.10 | $78.10 | $77.94 | $77.94 | $77.49 | 391 |
2021-12-03 | $77.90 | $77.90 | $76.50 | $76.97 | $76.53 | 3,955 |
2021-12-02 | $76.97 | $77.44 | $76.95 | $77.42 | $76.97 | 747 |
2021-12-01 | $77.79 | $78.40 | $76.64 | $76.64 | $76.20 | 2,026 |
2021-11-30 | $78.71 | $78.71 | $77.34 | $77.34 | $76.89 | 3,249 |
2021-11-29 | $79.04 | $79.15 | $78.55 | $78.96 | $78.51 | 1,041 |
2021-11-26 | $78.11 | $78.11 | $77.26 | $77.26 | $76.82 | 1,112 |
2021-11-24 | $79.63 | $79.63 | $79.63 | $79.63 | $79.17 | 108 |
2021-11-23 | $79.35 | $79.49 | $79.22 | $79.49 | $79.04 | 878 |
2021-11-22 | $80.00 | $80.00 | $79.29 | $79.29 | $78.84 | 1,313 |
2021-11-19 | $79.60 | $79.77 | $79.52 | $79.52 | $79.06 | 1,271 |
2021-11-18 | $79.55 | $79.60 | $79.55 | $79.60 | $79.14 | 369 |
2021-11-17 | $79.50 | $79.52 | $79.35 | $79.48 | $79.02 | 617 |
2021-11-16 | $79.65 | $79.65 | $79.53 | $79.53 | $79.08 | 610 |
2021-11-15 | $79.35 | $79.35 | $79.28 | $79.28 | $78.83 | 165 |
2021-11-12 | $79.15 | $79.19 | $79.15 | $79.19 | $78.74 | 729 |
2021-11-11 | $78.78 | $78.78 | $78.78 | $78.78 | $78.33 | 619 |
2021-11-10 | $79.00 | $79.24 | $78.32 | $78.38 | $77.93 | 4,215 |
2021-11-09 | $79.34 | $79.34 | $79.23 | $79.30 | $78.85 | 754 |
2021-11-08 | $79.50 | $79.80 | $79.08 | $79.39 | $78.93 | 2,588 |
2021-11-05 | $79.47 | $79.47 | $79.47 | $79.47 | $79.01 | 763 |
2021-11-04 | $78.88 | $79.41 | $78.71 | $78.98 | $78.53 | 3,524 |
2021-11-03 | $78.96 | $78.96 | $78.84 | $78.84 | $78.39 | 149 |
2021-11-02 | $78.00 | $78.47 | $77.70 | $78.38 | $77.93 | 2,050 |
2021-11-01 | $78.02 | $78.02 | $78.02 | $78.02 | $77.57 | 290 |
2021-10-29 | $77.78 | $78.00 | $77.76 | $78.00 | $77.55 | 1,613 |
2021-10-28 | $77.61 | $77.88 | $77.61 | $77.72 | $77.27 | 1,190 |
2021-10-27 | $77.50 | $77.62 | $77.13 | $77.13 | $76.69 | 3,068 |
2021-10-26 | $77.46 | $77.46 | $77.46 | $77.46 | $77.02 | 375 |
2021-10-25 | $76.96 | $77.24 | $76.96 | $77.24 | $76.79 | 541 |
2021-10-22 | $76.82 | $76.89 | $76.82 | $76.88 | $76.43 | 613 |
2021-10-21 | $76.98 | $76.98 | $76.95 | $76.96 | $76.52 | 474 |
2021-10-20 | $76.73 | $76.78 | $76.73 | $76.78 | $76.33 | 554 |
2021-10-19 | $76.20 | $76.56 | $76.20 | $76.50 | $76.07 | 1,620 |
2021-10-18 | $75.85 | $75.91 | $75.85 | $75.91 | $75.47 | 663 |
2021-10-15 | $75.66 | $75.67 | $75.66 | $75.67 | $75.24 | 2,139 |
2021-10-14 | $75.15 | $75.15 | $75.15 | $75.15 | $74.72 | 136 |
2021-10-13 | $73.66 | $73.92 | $73.66 | $73.92 | $73.50 | 561 |
2021-10-12 | $73.38 | $74.11 | $73.38 | $73.70 | $73.28 | 1,757 |
2021-10-11 | $74.00 | $74.76 | $73.80 | $73.80 | $73.38 | 4,506 |
2021-10-08 | $74.50 | $76.04 | $73.38 | $74.32 | $73.89 | 16,826 |
2021-10-07 | $73.99 | $76.74 | $73.12 | $74.37 | $73.95 | 5,021 |
2021-10-06 | $73.00 | $73.85 | $72.95 | $73.85 | $73.42 | 1,721 |
2021-10-05 | $73.00 | $73.75 | $72.90 | $73.52 | $73.10 | 2,615 |
2021-10-04 | $73.40 | $73.53 | $72.53 | $72.75 | $72.33 | 1,143 |
2021-10-01 | $73.17 | $73.77 | $73.00 | $73.77 | $73.34 | 722 |
2021-09-30 | $74.00 | $74.18 | $72.81 | $72.81 | $72.40 | 3,440 |
2021-09-29 | $73.68 | $74.24 | $73.49 | $73.76 | $73.33 | 2,640 |
2021-09-28 | $74.60 | $74.68 | $73.60 | $73.60 | $73.17 | 2,710 |
2021-09-27 | $75.15 | $75.42 | $75.05 | $75.08 | $74.65 | 2,613 |
2021-09-24 | $75.27 | $75.42 | $75.27 | $75.42 | $74.99 | 273 |
2021-09-23 | $75.29 | $75.29 | $75.29 | $75.29 | $74.86 | 376 |
2021-09-22 | $74.10 | $74.57 | $74.10 | $74.57 | $73.96 | 314 |
2021-09-21 | $74.34 | $74.45 | $73.97 | $73.97 | $73.36 | 3,235 |
2021-09-20 | $74.25 | $74.25 | $73.69 | $73.95 | $73.35 | 1,379 |
2021-09-17 | $75.46 | $77.18 | $75.22 | $75.22 | $74.61 | 18,079 |
2021-09-16 | $76.00 | $76.00 | $75.45 | $75.94 | $75.32 | 1,458 |
2021-09-15 | $75.59 | $75.83 | $75.30 | $75.83 | $75.21 | 2,616 |
2021-09-14 | $75.98 | $76.35 | $75.23 | $75.31 | $74.70 | 6,300 |
2021-09-13 | $76.01 | $76.72 | $75.50 | $75.64 | $75.02 | 4,580 |
2021-09-10 | $75.48 | $76.80 | $75.48 | $75.63 | $75.02 | 12,867 |
2021-09-09 | $76.02 | $76.72 | $75.34 | $76.26 | $75.64 | 5,921 |
2021-09-08 | $76.16 | $76.62 | $75.84 | $76.55 | $75.92 | 6,563 |
2021-09-07 | $76.54 | $77.00 | $76.54 | $76.70 | $76.07 | 3,880 |
2021-09-03 | $76.70 | $77.16 | $75.53 | $76.91 | $76.28 | 6,435 |
2021-09-02 | $76.76 | $77.21 | $76.11 | $76.90 | $76.27 | 7,575 |
2021-09-01 | $76.80 | $76.96 | $76.30 | $76.66 | $76.03 | 5,094 |
2021-08-31 | $76.37 | $76.96 | $76.01 | $76.64 | $76.01 | 7,234 |
2021-08-30 | $76.30 | $76.97 | $75.39 | $76.86 | $76.24 | 5,333 |
2021-08-27 | $76.03 | $76.53 | $75.13 | $76.47 | $75.84 | 10,568 |
2021-08-26 | $76.00 | $76.20 | $75.84 | $75.84 | $75.22 | 10,566 |
2021-08-25 | $74.96 | $76.29 | $74.88 | $76.29 | $75.67 | 4,705 |
2021-08-24 | $75.67 | $75.90 | $74.80 | $75.73 | $75.11 | 2,949 |
2021-08-23 | $73.93 | $76.14 | $73.93 | $75.58 | $74.96 | 13,605 |
2021-08-20 | $74.00 | $75.05 | $73.31 | $74.95 | $74.33 | 5,684 |
2021-08-19 | $74.41 | $74.48 | $74.31 | $74.48 | $73.87 | 910 |
2021-08-18 | $74.11 | $75.12 | $73.73 | $74.30 | $73.69 | 7,785 |
2021-08-17 | $74.96 | $75.30 | $74.96 | $75.04 | $74.42 | 4,088 |
2021-08-16 | $75.52 | $75.84 | $75.52 | $75.84 | $75.21 | 171 |
2021-08-13 | $75.62 | $75.64 | $75.62 | $75.64 | $75.02 | 701 |
2021-08-12 | $75.56 | $75.60 | $75.56 | $75.60 | $74.98 | 471 |
2021-08-11 | $75.31 | $75.31 | $75.31 | $75.31 | $74.69 | 171 |
2021-08-10 | $75.28 | $75.28 | $75.13 | $75.13 | $74.52 | 320 |
2021-08-09 | $75.04 | $75.08 | $75.04 | $75.08 | $74.46 | 543 |
2021-08-06 | $75.32 | $75.32 | $75.02 | $75.12 | $74.50 | 2,456 |
2021-08-05 | $74.71 | $74.73 | $74.71 | $74.73 | $74.12 | 339 |
2021-08-04 | $74.44 | $74.46 | $74.44 | $74.46 | $73.85 | 170 |
2021-08-03 | $73.90 | $74.67 | $73.28 | $74.62 | $74.01 | 7,893 |
2021-08-02 | $73.95 | $74.65 | $73.95 | $73.97 | $73.37 | 33,439 |
2021-07-30 | $73.70 | $74.48 | $73.70 | $74.06 | $73.45 | 6,106 |
2021-07-29 | $74.00 | $75.05 | $73.99 | $74.58 | $73.97 | 12,726 |
2021-07-28 | $74.41 | $74.47 | $73.86 | $74.27 | $73.66 | 3,354 |
2021-07-27 | $74.50 | $74.50 | $74.11 | $74.37 | $73.76 | 2,253 |
2021-07-26 | $74.50 | $74.80 | $74.02 | $74.79 | $74.18 | 5,213 |
2021-07-23 | $73.55 | $74.68 | $73.45 | $74.68 | $74.07 | 4,910 |
2021-07-22 | $73.60 | $73.89 | $73.15 | $73.81 | $73.20 | 2,438 |
2021-07-21 | $73.30 | $73.69 | $73.25 | $73.69 | $73.08 | 2,835 |
2021-07-20 | $71.74 | $73.29 | $71.55 | $73.29 | $72.70 | 3,582 |
2021-07-19 | $71.83 | $72.29 | $71.69 | $72.04 | $71.46 | 2,072 |
2021-07-16 | $72.52 | $74.21 | $72.52 | $73.14 | $72.54 | 5,368 |
2021-07-15 | $73.90 | $73.90 | $73.77 | $73.77 | $73.17 | 2,025 |
2021-07-14 | $74.19 | $74.19 | $73.92 | $73.94 | $73.33 | 811 |
2021-07-13 | $74.30 | $74.50 | $73.99 | $73.99 | $73.39 | 1,013 |
2021-07-12 | $73.92 | $74.27 | $73.92 | $74.27 | $73.66 | 1,276 |
2021-07-09 | $73.70 | $73.94 | $73.15 | $73.94 | $73.33 | 6,868 |
2021-07-08 | $73.05 | $73.05 | $72.40 | $72.69 | $72.10 | 6,312 |
2021-07-07 | $73.20 | $73.68 | $73.20 | $73.68 | $73.08 | 5,526 |
2021-07-06 | $73.60 | $74.71 | $72.63 | $73.04 | $72.44 | 12,001 |
2021-07-02 | $73.10 | $73.64 | $71.75 | $73.64 | $73.04 | 4,672 |
2021-07-01 | $71.50 | $73.12 | $70.85 | $73.12 | $72.52 | 1,757 |
2021-06-30 | $71.17 | $72.67 | $71.17 | $72.24 | $71.65 | 6,671 |
2021-06-29 | $72.77 | $72.77 | $72.49 | $72.52 | $71.92 | 1,190 |
2021-06-28 | $71.82 | $72.53 | $71.59 | $72.53 | $71.93 | 1,256 |
2021-06-25 | $72.24 | $72.38 | $72.24 | $72.38 | $71.79 | 432 |
2021-06-24 | $72.11 | $72.12 | $72.11 | $72.12 | $71.53 | 144 |
2021-06-23 | $71.40 | $72.04 | $71.10 | $71.17 | $70.59 | 2,665 |
2021-06-22 | $71.56 | $72.05 | $71.56 | $72.01 | $71.25 | 3,848 |
2021-06-21 | $71.36 | $71.50 | $71.30 | $71.30 | $70.54 | 1,852 |
2021-06-18 | $71.00 | $71.14 | $70.33 | $70.84 | $70.09 | 7,673 |
2021-06-17 | $71.28 | $71.71 | $71.28 | $71.71 | $70.95 | 341 |
2021-06-16 | $72.07 | $72.07 | $71.71 | $71.71 | $70.95 | 461 |
2021-06-15 | $72.06 | $72.09 | $71.98 | $71.99 | $71.22 | 1,862 |
2021-06-14 | $71.38 | $71.98 | $71.38 | $71.63 | $70.87 | 3,311 |
2021-06-11 | $71.16 | $73.15 | $70.80 | $71.74 | $70.98 | 8,685 |
2021-06-10 | $71.87 | $71.95 | $71.87 | $71.93 | $71.17 | 398 |
2021-06-09 | $71.69 | $71.69 | $71.63 | $71.63 | $70.87 | 310 |
2021-06-08 | $71.00 | $71.75 | $70.87 | $71.75 | $70.99 | 3,546 |
2021-06-07 | $72.62 | $72.62 | $71.29 | $71.62 | $70.86 | 2,013 |
2021-06-04 | $71.30 | $71.71 | $71.30 | $71.71 | $70.95 | 1,870 |
2021-06-03 | $70.98 | $71.14 | $68.47 | $71.14 | $70.38 | 5,953 |
2021-06-02 | $71.36 | $71.43 | $69.31 | $71.25 | $70.50 | 3,483 |
2021-06-01 | $71.34 | $71.34 | $71.07 | $71.24 | $70.48 | 1,113 |
2021-05-28 | $71.75 | $71.75 | $71.29 | $71.29 | $70.54 | 984 |
2021-05-27 | $69.83 | $71.32 | $69.83 | $71.22 | $70.47 | 2,449 |
2021-05-26 | $71.07 | $71.07 | $71.07 | $71.07 | $70.31 | 97 |
2021-05-25 | $71.00 | $71.33 | $69.60 | $70.94 | $70.19 | 2,729 |
2021-05-24 | $70.78 | $71.15 | $70.74 | $70.91 | $70.15 | 5,338 |
2021-05-21 | $70.65 | $70.65 | $70.37 | $70.37 | $69.62 | 1,170 |
2021-05-20 | $70.46 | $70.50 | $70.46 | $70.50 | $69.75 | 412 |
2021-05-19 | $68.60 | $69.70 | $68.60 | $69.69 | $68.95 | 1,117 |
2021-05-18 | $70.35 | $70.35 | $69.92 | $69.94 | $69.20 | 659 |
2021-05-17 | $71.35 | $71.35 | $69.92 | $70.46 | $69.71 | 8,441 |
2021-05-14 | $70.32 | $70.75 | $69.80 | $70.75 | $70.00 | 222 |
2021-05-13 | $68.99 | $69.74 | $68.99 | $69.74 | $69.00 | 710 |
2021-05-12 | $70.23 | $70.91 | $68.88 | $68.88 | $68.14 | 3,957 |
2021-05-11 | $70.30 | $70.30 | $69.85 | $70.11 | $69.37 | 3,463 |
2021-05-10 | $71.81 | $71.81 | $70.52 | $70.91 | $70.15 | 4,360 |
2021-05-07 | $70.56 | $71.70 | $70.14 | $71.70 | $70.94 | 763 |
2021-05-06 | $70.03 | $71.09 | $70.03 | $71.09 | $70.33 | 1,927 |
2021-05-05 | $70.47 | $70.48 | $70.47 | $70.48 | $69.73 | 478 |
2021-05-04 | $70.12 | $70.38 | $70.12 | $70.38 | $69.63 | 633 |
2021-05-03 | $71.10 | $71.12 | $70.94 | $70.94 | $70.19 | 1,158 |
2021-04-30 | $71.02 | $71.02 | $70.60 | $70.77 | $70.02 | 1,942 |
2021-04-29 | $71.72 | $71.72 | $71.12 | $71.27 | $70.51 | 1,526 |
2021-04-28 | $70.46 | $70.95 | $70.39 | $70.78 | $70.02 | 3,082 |
2021-04-27 | $71.02 | $71.03 | $68.59 | $70.89 | $70.14 | 8,061 |
2021-04-26 | $71.00 | $71.01 | $70.75 | $70.81 | $70.05 | 1,410 |
2021-04-23 | $70.21 | $70.62 | $70.21 | $70.62 | $69.87 | 1,045 |
2021-04-22 | $70.62 | $70.62 | $69.35 | $69.80 | $69.06 | 5,475 |
2021-04-21 | $69.27 | $70.51 | $67.66 | $70.51 | $69.76 | 7,996 |
2021-04-20 | $70.16 | $70.44 | $69.67 | $69.80 | $69.06 | 3,904 |
2021-04-19 | $70.89 | $70.89 | $70.11 | $70.30 | $69.55 | 2,039 |
2021-04-16 | $70.77 | $70.91 | $70.77 | $70.89 | $70.14 | 2,446 |
2021-04-15 | $70.18 | $71.18 | $69.77 | $70.54 | $69.79 | 2,992 |
2021-04-14 | $70.20 | $70.20 | $69.70 | $69.70 | $68.96 | 389 |
2021-04-13 | $69.98 | $70.16 | $69.30 | $70.08 | $69.33 | 1,465 |
2021-04-12 | $68.88 | $70.14 | $68.69 | $69.47 | $68.73 | 7,698 |
2021-04-09 | $67.81 | $70.03 | $67.81 | $70.03 | $69.29 | 1,578 |
2021-04-08 | $69.31 | $69.31 | $69.28 | $69.28 | $68.54 | 439 |
2021-04-07 | $69.32 | $71.04 | $67.14 | $68.60 | $67.87 | 13,769 |
2021-04-06 | $69.07 | $69.13 | $68.85 | $68.85 | $68.11 | 2,562 |
2021-04-05 | $68.00 | $68.90 | $66.74 | $68.81 | $68.08 | 3,918 |
2021-04-01 | $67.30 | $67.98 | $66.05 | $67.98 | $67.26 | 6,603 |
2021-03-31 | $67.04 | $67.47 | $65.91 | $67.29 | $66.58 | 4,103 |
2021-03-30 | $67.10 | $67.32 | $66.43 | $66.98 | $66.26 | 5,660 |
2021-03-29 | $66.39 | $67.28 | $65.83 | $67.02 | $66.31 | 11,330 |
2021-03-26 | $66.10 | $66.87 | $66.10 | $66.87 | $66.16 | 1,958 |
2021-03-25 | $65.59 | $66.00 | $65.59 | $66.00 | $65.29 | 786 |
2021-03-24 | $66.43 | $66.43 | $66.07 | $66.07 | $65.37 | 448 |
2021-03-23 | $66.87 | $66.91 | $66.38 | $66.38 | $65.50 | 3,747 |
2021-03-22 | $66.49 | $68.12 | $65.09 | $66.62 | $65.74 | 29,079 |
2021-03-19 | $65.90 | $66.86 | $65.38 | $66.72 | $65.83 | 14,187 |
2021-03-18 | $67.05 | $67.06 | $65.55 | $66.48 | $65.60 | 11,753 |
2021-03-17 | $66.17 | $67.32 | $66.17 | $67.32 | $66.42 | 12,497 |
2021-03-16 | $67.48 | $67.51 | $67.27 | $67.27 | $66.38 | 970 |
2021-03-15 | $65.66 | $67.18 | $65.45 | $67.07 | $66.17 | 11,417 |
2021-03-12 | $66.70 | $66.96 | $66.70 | $66.96 | $66.07 | 464 |
2021-03-11 | $66.95 | $67.13 | $66.85 | $66.85 | $65.97 | 821 |
2021-03-10 | $66.37 | $66.43 | $66.32 | $66.32 | $65.44 | 937 |
2021-03-09 | $66.00 | $66.00 | $66.00 | $66.00 | $65.13 | 31 |
2021-03-08 | $64.89 | $65.87 | $63.80 | $65.18 | $64.32 | 9,093 |
2021-03-05 | $64.20 | $65.54 | $63.31 | $65.54 | $64.67 | 19,014 |
2021-03-04 | $64.59 | $64.93 | $63.90 | $64.05 | $63.20 | 4,028 |
2021-03-03 | $64.66 | $65.61 | $64.46 | $65.17 | $64.30 | 16,138 |
2021-03-02 | $66.00 | $66.50 | $65.85 | $65.96 | $65.08 | 10,039 |
2021-03-01 | $65.81 | $66.61 | $64.71 | $66.43 | $65.55 | 19,209 |
2021-02-26 | $64.84 | $65.65 | $64.42 | $64.84 | $63.98 | 25,930 |
2021-02-25 | $66.39 | $66.72 | $63.59 | $65.10 | $64.24 | 26,916 |
2021-02-24 | $65.86 | $66.87 | $65.82 | $66.87 | $65.98 | 2,696 |
2021-02-23 | $65.60 | $66.10 | $63.64 | $66.07 | $65.19 | 28,501 |
2021-02-22 | $66.18 | $66.24 | $66.01 | $66.01 | $65.14 | 434 |
2021-02-19 | $66.40 | $66.83 | $64.16 | $66.39 | $65.51 | 10,697 |
2021-02-18 | $66.59 | $66.59 | $66.09 | $66.57 | $65.68 | 5,910 |
2021-02-17 | $66.65 | $66.74 | $64.32 | $66.66 | $65.78 | 17,719 |
2021-02-16 | $66.62 | $67.10 | $66.11 | $66.87 | $65.98 | 9,726 |
2021-02-12 | $66.50 | $66.67 | $63.79 | $66.67 | $65.79 | 9,657 |
2021-02-11 | $66.69 | $66.69 | $66.54 | $66.55 | $65.66 | 700 |
2021-02-10 | $66.60 | $66.73 | $66.27 | $66.53 | $65.65 | 6,189 |
2021-02-09 | $66.00 | $66.68 | $65.84 | $66.45 | $65.56 | 7,851 |
2021-02-08 | $65.92 | $66.93 | $65.33 | $66.38 | $65.50 | 8,054 |
2021-02-05 | $66.04 | $66.14 | $65.12 | $66.02 | $65.14 | 8,886 |
2021-02-04 | $65.33 | $65.78 | $63.82 | $65.30 | $64.43 | 11,758 |
2021-02-03 | $65.23 | $65.77 | $64.00 | $65.03 | $64.17 | 10,388 |
2021-02-02 | $64.37 | $65.03 | $63.55 | $64.48 | $63.63 | 39,055 |
2021-02-01 | $63.26 | $63.96 | $63.26 | $63.88 | $63.03 | 3,083 |
2021-01-29 | $63.85 | $63.85 | $62.86 | $63.00 | $62.16 | 5,077 |
2021-01-28 | $64.42 | $64.75 | $63.85 | $64.35 | $63.49 | 9,701 |
2021-01-27 | $64.49 | $64.61 | $63.71 | $63.85 | $63.00 | 9,973 |
2021-01-26 | $65.59 | $65.59 | $65.32 | $65.41 | $64.54 | 3,791 |
2021-01-25 | $65.26 | $65.54 | $65.24 | $65.53 | $64.66 | 1,780 |
2021-01-22 | $65.24 | $65.34 | $64.84 | $65.26 | $64.39 | 3,699 |
2021-01-21 | $65.60 | $65.62 | $65.56 | $65.62 | $64.75 | 703 |
2021-01-20 | $65.06 | $65.80 | $65.06 | $65.80 | $64.93 | 1,365 |
2021-01-19 | $64.16 | $64.65 | $64.03 | $64.41 | $63.56 | 3,729 |
2021-01-15 | $64.52 | $64.52 | $63.81 | $64.17 | $63.32 | 1,139 |
2021-01-14 | $65.08 | $65.08 | $64.60 | $64.60 | $63.74 | 2,823 |
2021-01-13 | $64.97 | $64.97 | $64.97 | $64.97 | $64.11 | 178 |
2021-01-12 | $64.55 | $64.82 | $64.52 | $64.70 | $63.84 | 1,718 |
2021-01-11 | $65.10 | $65.10 | $64.89 | $64.89 | $64.03 | 955 |
2021-01-08 | $65.21 | $65.21 | $65.21 | $65.21 | $64.35 | 78 |
2021-01-07 | $64.94 | $64.95 | $64.69 | $64.78 | $63.92 | 1,448 |
2021-01-06 | $63.38 | $63.93 | $63.38 | $63.93 | $63.08 | 586 |
2021-01-05 | $63.26 | $63.48 | $62.52 | $63.48 | $62.63 | 4,168 |
2021-01-04 | $63.76 | $63.76 | $62.77 | $63.02 | $62.18 | 1,109 |
2020-12-31 | $63.70 | $64.03 | $63.70 | $64.03 | $63.18 | 473 |
2020-12-30 | $63.47 | $64.02 | $63.47 | $64.02 | $63.17 | 2,082 |
2020-12-29 | $63.54 | $63.54 | $63.01 | $63.48 | $62.64 | 976 |
2020-12-28 | $63.71 | $63.80 | $63.69 | $63.69 | $62.84 | 988 |
2020-12-24 | $63.02 | $63.13 | $62.95 | $62.95 | $62.11 | 741 |
2020-12-23 | $62.80 | $64.04 | $62.37 | $63.17 | $62.33 | 7,839 |
2020-12-22 | $62.66 | $63.08 | $62.24 | $62.87 | $62.03 | 5,080 |
2020-12-21 | $62.11 | $63.21 | $62.11 | $63.06 | $62.08 | 5,395 |
2020-12-18 | $63.40 | $63.42 | $62.10 | $62.92 | $61.94 | 6,842 |
2020-12-17 | $63.55 | $63.67 | $63.40 | $63.49 | $62.50 | 5,585 |
2020-12-16 | $63.16 | $63.21 | $62.62 | $63.21 | $62.23 | 3,311 |
2020-12-15 | $62.98 | $63.02 | $62.98 | $63.02 | $62.04 | 263 |
2020-12-14 | $62.89 | $62.89 | $62.70 | $62.70 | $61.73 | 611 |
2020-12-11 | $62.51 | $62.74 | $61.07 | $62.74 | $61.76 | 2,315 |
2020-12-10 | $62.94 | $62.95 | $62.67 | $62.85 | $61.87 | 786 |
2020-12-09 | $63.24 | $63.24 | $62.97 | $62.97 | $61.99 | 443 |
2020-12-08 | $62.69 | $63.28 | $62.69 | $63.21 | $62.22 | 1,298 |
2020-12-07 | $62.33 | $63.03 | $62.33 | $62.72 | $61.74 | 1,495 |
2020-12-04 | $63.13 | $63.19 | $63.13 | $63.14 | $62.16 | 806 |
2020-12-03 | $63.01 | $63.01 | $62.75 | $62.75 | $61.77 | 255 |
2020-12-02 | $62.71 | $63.05 | $62.71 | $63.05 | $62.07 | 3,650 |
2020-12-01 | $62.10 | $62.69 | $61.92 | $62.09 | $61.13 | 2,692 |
2020-11-30 | $62.14 | $62.17 | $62.14 | $62.14 | $61.17 | 1,091 |
2020-11-27 | $61.79 | $62.31 | $61.79 | $62.15 | $61.18 | 346 |
2020-11-25 | $62.37 | $62.37 | $62.33 | $62.33 | $61.36 | 506 |
2020-11-24 | $61.78 | $62.12 | $61.55 | $62.00 | $61.04 | 2,445 |
2020-11-23 | $61.55 | $61.72 | $61.55 | $61.72 | $60.76 | 514 |
2020-11-20 | $61.60 | $61.60 | $61.51 | $61.55 | $60.59 | 524 |
2020-11-19 | $61.66 | $61.66 | $61.59 | $61.59 | $60.63 | 220 |
2020-11-18 | $62.20 | $62.20 | $61.77 | $61.77 | $60.81 | 265 |
2020-11-17 | $62.05 | $62.10 | $61.95 | $61.99 | $61.02 | 1,722 |
2020-11-16 | $62.21 | $62.21 | $61.95 | $61.95 | $60.99 | 2,656 |
2020-11-13 | $61.62 | $61.62 | $61.38 | $61.49 | $60.53 | 1,782 |
2020-11-12 | $61.34 | $61.34 | $61.21 | $61.21 | $60.26 | 397 |
2020-11-11 | $61.40 | $61.57 | $61.33 | $61.33 | $60.37 | 1,725 |
2020-11-10 | $61.41 | $61.41 | $61.25 | $61.34 | $60.39 | 1,952 |
2020-11-09 | $63.09 | $63.09 | $61.48 | $61.48 | $60.52 | 1,326 |
2020-11-06 | $61.00 | $61.00 | $60.35 | $60.67 | $59.73 | 1,378 |
2020-11-05 | $60.22 | $60.91 | $60.22 | $60.50 | $59.56 | 19,536 |
2020-11-04 | $60.03 | $60.42 | $60.03 | $60.13 | $59.20 | 827 |
2020-11-03 | $59.59 | $59.59 | $59.30 | $59.51 | $58.59 | 42,746 |
2020-11-02 | $58.61 | $58.72 | $58.59 | $58.72 | $57.81 | 3,006 |
2020-10-30 | $58.58 | $58.58 | $57.78 | $57.78 | $56.88 | 1,221 |
2020-10-29 | $58.62 | $58.79 | $58.50 | $58.79 | $57.87 | 1,085 |
2020-10-28 | $58.90 | $58.90 | $58.14 | $58.14 | $57.24 | 5,469 |
2020-10-27 | $59.82 | $59.92 | $59.20 | $59.55 | $58.63 | 2,213 |
2020-10-26 | $59.81 | $59.87 | $59.69 | $59.87 | $58.94 | 9,309 |
2020-10-23 | $60.47 | $60.56 | $60.47 | $60.56 | $59.62 | 437 |
2020-10-22 | $60.20 | $60.38 | $60.12 | $60.38 | $59.44 | 1,526 |
2020-10-21 | $60.25 | $60.26 | $59.67 | $59.85 | $58.92 | 1,518 |
2020-10-20 | $59.70 | $60.49 | $59.70 | $60.29 | $59.35 | 670 |
2020-10-19 | $60.67 | $60.67 | $60.20 | $60.20 | $59.26 | 854 |
2020-10-16 | $61.14 | $61.14 | $60.75 | $60.78 | $59.83 | 1,395 |
2020-10-15 | $60.66 | $60.91 | $60.66 | $60.91 | $59.96 | 236 |
2020-10-14 | $61.23 | $61.23 | $60.96 | $60.96 | $60.01 | 913 |
2020-10-13 | $61.15 | $61.15 | $61.08 | $61.08 | $60.13 | 625 |
2020-10-12 | $61.40 | $61.41 | $61.35 | $61.35 | $60.40 | 1,048 |
2020-10-09 | $60.77 | $60.77 | $60.77 | $60.77 | $59.83 | 85 |
2020-10-08 | $60.21 | $60.27 | $60.21 | $60.27 | $59.33 | 233 |
2020-10-07 | $59.85 | $60.14 | $59.73 | $60.14 | $59.20 | 4,861 |
2020-10-06 | $59.91 | $59.91 | $59.56 | $59.56 | $58.64 | 501 |
2020-10-05 | $59.74 | $59.74 | $59.62 | $59.70 | $58.77 | 1,273 |
2020-10-02 | $59.58 | $59.58 | $59.51 | $59.51 | $58.59 | 355 |
2020-10-01 | $59.71 | $59.71 | $59.71 | $59.71 | $58.78 | 257 |
2020-09-30 | $59.20 | $59.90 | $59.20 | $59.64 | $58.71 | 7,192 |
2020-09-29 | $59.42 | $59.42 | $59.30 | $59.30 | $58.38 | 3,574 |
2020-09-28 | $59.21 | $59.38 | $59.20 | $59.38 | $58.46 | 2,032 |
2020-09-25 | $58.24 | $58.49 | $58.08 | $58.38 | $57.47 | 2,193 |
2020-09-24 | $58.39 | $58.40 | $58.00 | $58.02 | $57.11 | 4,288 |
2020-09-23 | $58.81 | $58.95 | $58.21 | $58.21 | $57.31 | 1,040 |
2020-09-22 | $58.82 | $58.95 | $58.48 | $58.95 | $57.94 | 1,298 |
2020-09-21 | $58.34 | $58.34 | $57.69 | $58.22 | $57.22 | 2,886 |
2020-09-18 | $59.14 | $59.16 | $59.14 | $59.16 | $58.15 | 446 |
2020-09-17 | $59.06 | $59.58 | $59.06 | $59.24 | $58.22 | 1,822 |
2020-09-16 | $59.98 | $59.98 | $59.98 | $59.98 | $58.95 | 275 |
2020-09-15 | $60.29 | $60.29 | $60.04 | $60.04 | $59.01 | 181 |
2020-09-14 | $59.98 | $59.98 | $59.76 | $59.83 | $58.80 | 842 |
2020-09-11 | $59.30 | $59.48 | $59.29 | $59.46 | $58.43 | 792 |
2020-09-10 | $60.17 | $60.17 | $59.38 | $59.38 | $58.36 | 1,597 |
2020-09-09 | $59.85 | $60.05 | $59.85 | $60.05 | $59.02 | 807 |
2020-09-08 | $59.01 | $59.79 | $59.01 | $59.49 | $58.47 | 2,846 |
2020-09-04 | $60.43 | $60.43 | $59.70 | $60.32 | $59.29 | 736 |
2020-09-03 | $61.85 | $61.85 | $60.03 | $60.51 | $59.47 | 4,749 |
2020-09-02 | $61.68 | $61.78 | $61.52 | $61.78 | $60.72 | 3,943 |
2020-09-01 | $61.29 | $61.38 | $61.29 | $61.37 | $60.32 | 1,220 |
2020-08-31 | $61.18 | $61.26 | $60.52 | $60.95 | $59.90 | 4,439 |
2020-08-28 | $61.15 | $61.18 | $61.15 | $61.18 | $60.13 | 488 |
2020-08-27 | $61.12 | $61.12 | $60.93 | $60.93 | $59.88 | 1,720 |
2020-08-26 | $59.97 | $60.97 | $59.97 | $60.97 | $59.92 | 725 |
2020-08-25 | $60.63 | $60.63 | $60.59 | $60.59 | $59.55 | 481 |
2020-08-24 | $60.45 | $60.49 | $60.45 | $60.49 | $59.45 | 433 |
2020-08-21 | $60.15 | $60.19 | $60.10 | $60.16 | $59.13 | 1,388 |
2020-08-20 | $59.95 | $60.14 | $59.95 | $60.14 | $59.11 | 621 |
2020-08-19 | $60.31 | $60.31 | $60.05 | $60.05 | $59.01 | 580 |
2020-08-18 | $59.97 | $60.12 | $59.97 | $60.12 | $59.09 | 920 |
2020-08-17 | $60.06 | $60.07 | $59.98 | $60.07 | $59.04 | 529 |
2020-08-14 | $59.86 | $59.97 | $59.86 | $59.95 | $58.92 | 896 |
2020-08-13 | $60.20 | $60.20 | $60.20 | $60.20 | $59.16 | 147 |
2020-08-12 | $59.93 | $59.93 | $59.39 | $59.89 | $58.86 | 1,986 |
2020-08-11 | $59.82 | $59.96 | $59.60 | $59.60 | $58.58 | 922 |
2020-08-10 | $59.94 | $59.94 | $59.94 | $59.94 | $58.91 | 2 |
2020-08-07 | $59.92 | $59.92 | $59.78 | $59.88 | $58.85 | 824 |
2020-08-06 | $59.53 | $59.78 | $59.44 | $59.78 | $58.75 | 1,090 |
2020-08-05 | $59.71 | $59.76 | $59.59 | $59.61 | $58.59 | 3,777 |
2020-08-04 | $59.23 | $59.38 | $59.23 | $59.38 | $58.36 | 387 |
2020-08-03 | $59.30 | $59.32 | $59.30 | $59.32 | $58.30 | 172 |
2020-07-31 | $58.79 | $59.06 | $58.79 | $59.06 | $58.05 | 1,344 |
2020-07-30 | $58.85 | $58.93 | $58.85 | $58.86 | $57.85 | 413 |
2020-07-29 | $58.81 | $58.92 | $58.80 | $58.92 | $57.91 | 1,406 |
2020-07-28 | $58.64 | $58.69 | $58.57 | $58.57 | $57.57 | 625 |
2020-07-27 | $58.46 | $58.59 | $58.00 | $58.42 | $57.42 | 1,560 |
2020-07-24 | $58.44 | $58.59 | $58.36 | $58.48 | $57.48 | 70,724 |
2020-07-23 | $59.26 | $59.26 | $58.50 | $58.50 | $57.49 | 1,403 |
2020-07-22 | $58.77 | $58.80 | $58.77 | $58.80 | $57.79 | 526 |
2020-07-21 | $58.55 | $58.86 | $58.55 | $58.63 | $57.62 | 1,058 |
2020-07-20 | $59.08 | $59.08 | $58.46 | $58.47 | $57.47 | 853 |
2020-07-17 | $58.10 | $58.49 | $57.96 | $58.49 | $57.48 | 8,965 |
2020-07-16 | $58.09 | $58.09 | $57.52 | $58.05 | $57.05 | 671 |
2020-07-15 | $58.09 | $58.09 | $57.53 | $57.96 | $56.96 | 7,871 |
2020-07-14 | $57.95 | $58.08 | $57.05 | $57.75 | $56.76 | 67,934 |
2020-07-13 | $58.20 | $58.41 | $57.76 | $57.89 | $56.90 | 19,653 |
2020-07-10 | $57.94 | $58.02 | $57.52 | $57.52 | $56.54 | 5,416 |
2020-07-09 | $58.09 | $58.09 | $57.10 | $57.68 | $56.69 | 6,490 |
2020-07-08 | $58.05 | $58.05 | $57.35 | $57.50 | $56.51 | 2,726 |
2020-07-07 | $58.03 | $58.03 | $57.04 | $57.68 | $56.69 | 4,491 |
2020-07-06 | $58.12 | $58.12 | $57.55 | $57.73 | $56.74 | 4,800 |
2020-07-02 | $57.94 | $58.02 | $57.33 | $57.33 | $56.35 | 5,841 |
2020-07-01 | $57.72 | $57.80 | $57.31 | $57.65 | $56.66 | 6,689 |
2020-06-30 | $57.40 | $57.48 | $56.94 | $57.48 | $56.49 | 3,989 |
2020-06-29 | $57.25 | $57.33 | $56.90 | $56.90 | $55.93 | 21,528 |
2020-06-26 | $57.09 | $57.29 | $56.93 | $56.98 | $56.00 | 5,445 |
2020-06-25 | $57.46 | $57.46 | $57.30 | $57.35 | $56.36 | 5,179 |
2020-06-24 | $57.76 | $57.76 | $57.37 | $57.45 | $56.47 | 1,354 |
2020-06-23 | $57.90 | $57.90 | $57.88 | $57.88 | $56.88 | 1,240 |
2020-06-22 | $58.85 | $58.85 | $57.88 | $57.88 | $56.83 | 1,188 |
2020-06-19 | $57.76 | $57.86 | $57.76 | $57.86 | $56.82 | 3,390 |
2020-06-18 | $57.90 | $57.90 | $57.21 | $57.45 | $56.41 | 19,651 |
2020-06-17 | $57.96 | $58.00 | $57.96 | $58.00 | $56.95 | 450 |
2020-06-16 | $57.64 | $57.90 | $57.64 | $57.87 | $56.82 | 4,233 |
2020-06-15 | $57.03 | $57.47 | $57.03 | $57.47 | $56.43 | 1,428 |
2020-06-12 | $57.58 | $57.58 | $57.14 | $57.46 | $56.42 | 12,463 |
2020-06-11 | $58.05 | $58.31 | $57.06 | $57.16 | $56.12 | 44,454 |
2020-06-10 | $58.12 | $58.23 | $58.12 | $58.14 | $57.09 | 3,216 |
2020-06-09 | $58.10 | $58.24 | $58.00 | $58.18 | $57.12 | 8,649 |
2020-06-08 | $57.91 | $58.12 | $57.91 | $58.12 | $57.07 | 6,866 |
2020-06-05 | $58.16 | $58.28 | $58.07 | $58.07 | $57.02 | 846 |
2020-06-04 | $57.76 | $57.87 | $57.75 | $57.87 | $56.82 | 6,758 |
2020-06-03 | $57.87 | $57.87 | $57.82 | $57.85 | $56.80 | 2,296 |
2020-06-02 | $57.67 | $57.67 | $57.55 | $57.64 | $56.60 | 1,203 |
2020-06-01 | $57.36 | $57.52 | $57.36 | $57.52 | $56.47 | 1,169 |
2020-05-29 | $57.38 | $57.38 | $57.38 | $57.38 | $56.34 | 71 |
2020-05-28 | $57.41 | $57.41 | $57.30 | $57.30 | $56.26 | 119 |
2020-05-27 | $57.10 | $57.35 | $57.10 | $57.35 | $56.31 | 150,678 |
2020-05-26 | $57.70 | $57.74 | $57.13 | $57.13 | $56.09 | 5,190 |
2020-05-22 | $56.89 | $56.99 | $56.83 | $56.90 | $55.87 | 4,758 |
2020-05-21 | $56.90 | $56.90 | $56.90 | $56.90 | $55.87 | 200,220 |
2020-05-20 | $56.93 | $56.93 | $56.85 | $56.92 | $55.89 | 9,880 |
2020-05-19 | $56.82 | $56.82 | $56.64 | $56.64 | $55.62 | 325 |
2020-05-18 | $56.24 | $57.03 | $56.24 | $56.93 | $55.90 | 1,496 |
2020-05-15 | $56.30 | $56.60 | $56.30 | $56.57 | $55.55 | 558 |
2020-05-14 | $56.49 | $56.49 | $56.49 | $56.49 | $55.47 | 103 |
2020-05-13 | $56.26 | $56.26 | $55.67 | $55.87 | $54.86 | 842 |
2020-05-12 | $56.69 | $56.72 | $56.48 | $56.48 | $55.45 | 4,163 |
2020-05-11 | $56.83 | $56.90 | $56.80 | $56.88 | $55.85 | 1,332 |
2020-05-08 | $56.81 | $56.89 | $56.81 | $56.83 | $55.80 | 3,616 |
2020-05-07 | $56.60 | $56.60 | $56.37 | $56.38 | $55.36 | 4,434 |
2020-05-06 | $56.35 | $56.38 | $55.85 | $56.34 | $55.32 | 11,470 |
2020-05-05 | $56.65 | $56.65 | $56.04 | $56.04 | $55.02 | 4,640 |
2020-05-04 | $57.92 | $57.92 | $55.83 | $56.11 | $55.09 | 3,682 |
2020-05-01 | $56.24 | $56.25 | $56.10 | $56.20 | $55.18 | 1,981 |
2020-04-30 | $56.61 | $56.83 | $56.49 | $56.68 | $55.66 | 21,051 |
2020-04-29 | $56.67 | $56.91 | $56.57 | $56.74 | $55.71 | 2,053 |
2020-04-28 | $56.54 | $56.54 | $56.21 | $56.33 | $55.31 | 889 |
2020-04-27 | $56.44 | $56.47 | $56.44 | $56.47 | $55.45 | 418 |
2020-04-24 | $55.88 | $56.17 | $55.88 | $56.12 | $55.10 | 3,938 |
2020-04-23 | $56.25 | $56.40 | $56.13 | $56.23 | $55.21 | 5,782 |
2020-04-22 | $56.00 | $56.25 | $55.91 | $55.95 | $54.94 | 3,708 |
2020-04-21 | $55.92 | $55.93 | $55.92 | $55.93 | $54.92 | 180 |
2020-04-20 | $56.29 | $56.42 | $56.22 | $56.23 | $55.21 | 1,715 |
2020-04-17 | $56.44 | $56.44 | $55.88 | $56.16 | $55.14 | 4,964 |
2020-04-16 | $56.06 | $56.25 | $56.00 | $56.15 | $55.13 | 1,564 |
2020-04-15 | $55.78 | $55.89 | $55.63 | $55.66 | $54.65 | 2,631 |
2020-04-14 | $56.32 | $56.32 | $55.72 | $55.80 | $54.79 | 6,463 |
2020-04-13 | $55.40 | $55.84 | $55.40 | $55.69 | $54.68 | 1,356 |
2020-04-09 | $55.79 | $56.09 | $55.75 | $55.84 | $54.83 | 1,060 |
2020-04-08 | $55.68 | $55.72 | $55.68 | $55.72 | $54.71 | 469 |
2020-04-07 | $55.61 | $55.75 | $55.42 | $55.42 | $54.42 | 1,863 |
2020-04-06 | $56.26 | $56.27 | $54.83 | $55.48 | $54.48 | 27,811 |
2020-04-03 | $54.84 | $58.33 | $54.25 | $56.26 | $55.24 | 6,346 |
2020-04-02 | $54.64 | $54.95 | $54.17 | $54.73 | $53.74 | 11,961 |
2020-04-01 | $54.87 | $55.13 | $54.51 | $54.51 | $53.52 | 1,500 |
2020-03-31 | $55.13 | $55.29 | $54.43 | $54.74 | $53.75 | 2,414 |
2020-03-30 | $55.13 | $55.55 | $55.10 | $55.55 | $54.55 | 1,664 |
2020-03-27 | $54.83 | $55.22 | $54.76 | $55.10 | $54.10 | 2,081 |
2020-03-26 | $54.59 | $55.08 | $54.59 | $55.08 | $54.08 | 11,110 |
2020-03-25 | $54.28 | $54.70 | $53.47 | $54.23 | $53.25 | 20,634 |
2020-03-24 | $55.18 | $55.18 | $54.26 | $54.62 | $53.63 | 5,164 |
2020-03-23 | $53.80 | $54.48 | $53.55 | $54.02 | $52.83 | 149,290 |
2020-03-20 | $54.04 | $54.10 | $53.69 | $53.90 | $52.72 | 4,747 |
2020-03-19 | $53.70 | $53.90 | $53.52 | $53.87 | $52.69 | 4,399 |
2020-03-18 | $52.83 | $53.68 | $52.60 | $52.81 | $51.65 | 3,851 |
2020-03-17 | $54.13 | $54.70 | $52.66 | $54.53 | $53.33 | 12,031 |
2020-03-16 | $53.40 | $54.76 | $52.56 | $54.47 | $53.27 | 10,469 |
2020-03-13 | $55.00 | $55.62 | $52.67 | $55.05 | $53.84 | 11,568 |
2020-03-12 | $54.41 | $55.05 | $51.33 | $53.14 | $51.97 | 15,226 |
2020-03-11 | $56.65 | $56.96 | $56.04 | $56.35 | $55.11 | 1,368 |
2020-03-10 | $55.08 | $57.38 | $55.00 | $57.38 | $56.12 | 27,394 |
2020-03-09 | $54.27 | $56.20 | $54.27 | $54.59 | $53.39 | 18,682 |
2020-03-06 | $57.02 | $58.16 | $51.95 | $58.02 | $56.75 | 26,048 |
2020-03-05 | $58.44 | $58.44 | $56.84 | $57.49 | $56.23 | 10,676 |
2020-03-04 | $58.21 | $58.86 | $56.90 | $57.43 | $56.17 | 30,820 |
2020-03-03 | $58.45 | $58.85 | $57.68 | $57.68 | $56.41 | 3,305 |
2020-03-02 | $56.79 | $58.57 | $56.79 | $58.57 | $57.28 | 11,217 |
2020-02-28 | $56.13 | $56.31 | $55.79 | $56.16 | $54.93 | 2,964 |
2020-02-27 | $58.28 | $58.94 | $57.22 | $57.22 | $55.97 | 3,087 |
2020-02-26 | $60.50 | $60.50 | $58.90 | $59.08 | $57.78 | 1,739 |
2020-02-25 | $61.64 | $61.64 | $58.37 | $59.25 | $57.95 | 5,696 |
2020-02-24 | $61.78 | $61.90 | $60.30 | $60.86 | $59.53 | 3,619 |
2020-02-21 | $63.37 | $63.46 | $63.37 | $63.46 | $62.07 | 438 |
2020-02-20 | $63.90 | $64.50 | $63.73 | $64.05 | $62.65 | 4,003 |
2020-02-19 | $63.91 | $64.46 | $63.91 | $64.35 | $62.93 | 7,557 |
2020-02-18 | $63.82 | $64.17 | $63.82 | $64.17 | $62.76 | 485 |
2020-02-14 | $64.63 | $64.63 | $64.04 | $64.23 | $62.82 | 8,148 |
2020-02-13 | $64.21 | $64.38 | $63.44 | $64.31 | $62.89 | 11,644 |
2020-02-12 | $64.02 | $64.67 | $63.88 | $64.28 | $62.87 | 7,846 |
2020-02-11 | $64.37 | $64.52 | $64.37 | $64.45 | $63.03 | 325 |
2020-02-10 | $63.94 | $63.94 | $63.94 | $63.94 | $62.53 | 25 |
2020-02-07 | $63.82 | $63.92 | $62.78 | $62.90 | $61.52 | 6,409 |
2020-02-06 | $63.68 | $63.84 | $63.54 | $63.84 | $62.44 | 940 |
2020-02-05 | $63.13 | $63.49 | $63.13 | $63.24 | $61.85 | 2,137 |
2020-02-04 | $63.05 | $63.18 | $63.05 | $63.06 | $61.68 | 570 |
2020-02-03 | $62.12 | $62.12 | $61.93 | $62.01 | $60.65 | 409 |
2020-01-31 | $61.65 | $61.65 | $61.56 | $61.56 | $60.21 | 185 |
2020-01-30 | $62.08 | $62.62 | $62.08 | $62.62 | $61.24 | 889 |
2020-01-29 | $62.61 | $62.73 | $62.52 | $62.52 | $61.15 | 1,253 |
2020-01-28 | $62.34 | $62.57 | $62.34 | $62.57 | $61.19 | 1,259 |
2020-01-27 | $61.80 | $62.12 | $61.65 | $61.65 | $60.30 | 1,327 |
2020-01-24 | $63.61 | $63.61 | $62.31 | $62.31 | $60.94 | 1,363 |
2020-01-23 | $63.16 | $63.45 | $63.16 | $63.45 | $62.06 | 481 |
2020-01-22 | $63.50 | $63.50 | $63.41 | $63.41 | $62.01 | 231 |
2020-01-21 | $63.35 | $63.39 | $62.93 | $63.02 | $61.64 | 22,880 |
2020-01-17 | $63.34 | $63.34 | $63.16 | $63.25 | $61.86 | 1,432 |
2020-01-16 | $62.83 | $62.83 | $62.70 | $62.79 | $61.41 | 4,247 |
2020-01-15 | $62.52 | $62.67 | $62.52 | $62.53 | $61.16 | 794 |
2020-01-14 | $63.29 | $63.29 | $62.47 | $62.50 | $61.13 | 1,562 |
2020-01-13 | $62.51 | $62.51 | $62.51 | $62.51 | $61.14 | 56 |
2020-01-10 | $62.47 | $62.47 | $62.01 | $62.01 | $60.65 | 798 |
2020-01-09 | $62.21 | $62.25 | $62.21 | $62.25 | $60.88 | 525 |
2020-01-08 | $62.14 | $62.15 | $62.06 | $62.06 | $60.70 | 548 |
2020-01-07 | $61.46 | $61.55 | $61.46 | $61.55 | $60.20 | 523 |
2020-01-06 | $61.50 | $61.60 | $61.34 | $61.50 | $60.15 | 1,391 |
2020-01-03 | $61.91 | $61.91 | $61.58 | $61.61 | $60.26 | 5,732 |
2020-01-02 | $61.74 | $61.83 | $61.74 | $61.74 | $60.38 | 1,654 |
2019-12-31 | $61.25 | $61.25 | $61.25 | $61.25 | $59.91 | 502 |
2019-12-30 | $61.62 | $61.62 | $61.04 | $61.27 | $59.93 | 2,059 |
2019-12-27 | $61.85 | $61.85 | $61.32 | $61.55 | $60.20 | 2,065 |
2019-12-26 | $61.29 | $61.41 | $61.07 | $61.18 | $59.84 | 3,022 |
2019-12-24 | $61.37 | $61.39 | $61.22 | $61.22 | $59.88 | 295 |
2019-12-23 | $61.96 | $61.97 | $61.04 | $61.42 | $60.07 | 2,145 |
2019-12-20 | $61.60 | $61.69 | $61.33 | $61.44 | $59.84 | 1,597 |
2019-12-19 | $61.29 | $61.29 | $61.04 | $61.15 | $59.56 | 3,151 |
2019-12-18 | $61.14 | $61.14 | $61.10 | $61.10 | $59.51 | 3,957 |
2019-12-17 | $61.07 | $61.10 | $61.07 | $61.10 | $59.50 | 483 |
2019-12-16 | $61.06 | $61.06 | $60.85 | $60.96 | $59.37 | 668 |
2019-12-13 | $60.21 | $60.42 | $60.13 | $60.28 | $58.71 | 829 |
2019-12-12 | $60.13 | $60.54 | $60.13 | $60.54 | $58.96 | 1,164 |
2019-12-11 | $59.63 | $59.75 | $59.60 | $59.75 | $58.20 | 346 |
2019-12-10 | $59.81 | $59.82 | $59.63 | $59.63 | $58.07 | 4,277 |
2019-12-09 | $59.70 | $60.07 | $59.70 | $59.80 | $58.25 | 741 |
2019-12-06 | $59.81 | $59.98 | $59.81 | $59.96 | $58.40 | 1,129 |
2019-12-05 | $59.39 | $59.39 | $59.15 | $59.39 | $57.84 | 948 |
2019-12-04 | $59.33 | $59.33 | $59.31 | $59.33 | $57.78 | 453 |
2019-12-03 | $58.77 | $58.91 | $58.76 | $58.91 | $57.37 | 1,128 |
2019-12-02 | $59.95 | $59.95 | $59.14 | $59.35 | $57.80 | 1,812 |
2019-11-29 | $59.74 | $60.06 | $59.74 | $59.87 | $58.31 | 1,000 |
2019-11-27 | $60.19 | $60.19 | $60.01 | $60.08 | $58.51 | 1,894 |
2019-11-26 | $59.98 | $59.98 | $59.73 | $59.73 | $58.17 | 2,259 |
2019-11-25 | $59.65 | $59.77 | $59.59 | $59.75 | $58.19 | 1,946 |
2019-11-22 | $59.23 | $59.26 | $59.23 | $59.26 | $57.71 | 434 |
2019-11-21 | $58.92 | $59.06 | $58.92 | $59.03 | $57.49 | 1,477 |
2019-11-20 | $59.52 | $59.52 | $58.87 | $58.87 | $57.33 | 10,451 |
2019-11-19 | $59.45 | $59.45 | $59.44 | $59.44 | $57.89 | 165 |
2019-11-18 | $59.27 | $59.50 | $59.27 | $59.41 | $57.86 | 882 |
2019-11-15 | $59.40 | $59.40 | $59.14 | $59.33 | $57.78 | 2,360 |
2019-11-14 | $58.89 | $58.97 | $58.75 | $58.97 | $57.43 | 687 |
2019-11-13 | $59.04 | $59.18 | $58.82 | $58.94 | $57.40 | 2,421 |
2019-11-12 | $58.85 | $59.19 | $58.85 | $58.95 | $57.42 | 594 |
2019-11-11 | $58.81 | $58.81 | $58.66 | $58.66 | $57.13 | 3,051 |
2019-11-08 | $58.84 | $58.86 | $58.68 | $58.86 | $57.33 | 1,075 |
2019-11-07 | $58.68 | $58.68 | $58.68 | $58.68 | $57.15 | 131 |
2019-11-06 | $58.61 | $58.61 | $58.26 | $58.53 | $57.00 | 925 |
2019-11-05 | $58.77 | $58.79 | $58.21 | $58.51 | $56.99 | 5,934 |
2019-11-04 | $58.59 | $58.59 | $58.59 | $58.59 | $57.06 | 184 |
2019-11-01 | $58.39 | $58.39 | $58.36 | $58.36 | $56.83 | 1,932 |
2019-10-31 | $57.86 | $57.86 | $57.62 | $57.62 | $56.12 | 7,665 |
2019-10-30 | $57.65 | $57.92 | $57.63 | $57.82 | $56.31 | 1,069 |
2019-10-29 | $57.91 | $57.91 | $57.78 | $57.78 | $56.27 | 3,022 |
2019-10-28 | $57.90 | $57.96 | $57.71 | $57.84 | $56.33 | 4,320 |
2019-10-25 | $57.44 | $57.67 | $57.27 | $57.49 | $56.00 | 4,248 |
2019-10-24 | $57.12 | $57.37 | $57.09 | $57.37 | $55.87 | 641 |
2019-10-23 | $57.21 | $57.26 | $57.06 | $57.06 | $55.57 | 3,667 |
2019-10-22 | $57.55 | $57.55 | $57.12 | $57.12 | $55.63 | 873 |
2019-10-21 | $57.20 | $57.23 | $56.88 | $57.23 | $55.74 | 640 |
2019-10-18 | $57.21 | $57.21 | $56.64 | $56.75 | $55.27 | 559 |
2019-10-17 | $56.95 | $57.13 | $56.91 | $57.13 | $55.65 | 867 |
2019-10-16 | $57.01 | $57.01 | $56.95 | $56.98 | $55.49 | 404 |
2019-10-15 | $57.00 | $57.11 | $56.87 | $57.01 | $55.52 | 1,090 |
2019-10-14 | $56.59 | $56.61 | $56.49 | $56.61 | $55.14 | 2,749 |
2019-10-11 | $56.46 | $56.67 | $56.46 | $56.67 | $55.19 | 655 |
2019-10-10 | $56.42 | $56.42 | $56.15 | $56.15 | $54.69 | 390 |
2019-10-09 | $55.92 | $55.92 | $54.63 | $55.81 | $54.36 | 1,845 |
2019-10-08 | $55.51 | $55.65 | $55.43 | $55.43 | $53.98 | 2,043 |
2019-10-07 | $56.16 | $56.52 | $56.16 | $56.20 | $54.74 | 1,132 |
2019-10-04 | $56.12 | $56.41 | $56.09 | $56.41 | $54.94 | 1,179 |
2019-10-03 | $55.06 | $55.56 | $55.06 | $55.56 | $54.11 | 2,364 |
2019-10-02 | $55.39 | $55.39 | $55.00 | $55.17 | $53.73 | 986 |
2019-10-01 | $56.87 | $56.87 | $56.22 | $56.22 | $54.76 | 1,184 |
2019-09-30 | $56.80 | $56.80 | $56.80 | $56.80 | $55.32 | 151 |
2019-09-27 | $57.00 | $57.06 | $56.12 | $56.46 | $54.98 | 9,051 |
2019-09-26 | $57.04 | $57.04 | $56.63 | $56.76 | $55.28 | 4,702 |
2019-09-25 | $56.65 | $56.93 | $56.65 | $56.93 | $55.45 | 376 |
2019-09-24 | $57.12 | $57.12 | $56.30 | $56.52 | $55.05 | 2,574 |
2019-09-23 | $56.99 | $57.35 | $56.99 | $57.24 | $55.54 | 3,672 |
2019-09-20 | $57.62 | $57.62 | $57.30 | $57.30 | $55.60 | 148 |
2019-09-19 | $57.63 | $57.63 | $57.49 | $57.49 | $55.79 | 240 |
2019-09-18 | $57.29 | $57.37 | $57.14 | $57.37 | $55.67 | 1,104 |
2019-09-17 | $57.28 | $57.48 | $57.18 | $57.48 | $55.77 | 1,273 |
2019-09-16 | $57.16 | $57.39 | $57.16 | $57.37 | $55.66 | 844 |
2019-09-13 | $57.48 | $57.57 | $57.42 | $57.54 | $55.83 | 2,131 |
2019-09-12 | $57.59 | $57.69 | $57.57 | $57.58 | $55.87 | 1,227 |
2019-09-11 | $57.06 | $57.39 | $57.04 | $57.39 | $55.69 | 7,906 |
2019-09-10 | $56.99 | $57.06 | $56.90 | $57.05 | $55.36 | 1,444 |
2019-09-09 | $57.18 | $57.19 | $57.14 | $57.19 | $55.49 | 613 |
2019-09-06 | $57.24 | $57.26 | $57.23 | $57.25 | $55.55 | 900 |
2019-09-05 | $57.08 | $57.24 | $57.08 | $57.24 | $55.54 | 1,262 |
2019-09-04 | $56.52 | $56.68 | $56.52 | $56.68 | $55.00 | 1,355 |
2019-09-03 | $56.17 | $56.27 | $56.05 | $56.26 | $54.59 | 2,037 |
2019-08-30 | $56.62 | $56.62 | $56.35 | $56.45 | $54.77 | 4,393 |
2019-08-29 | $56.47 | $56.48 | $56.38 | $56.48 | $54.81 | 1,262 |
2019-08-28 | $55.86 | $56.09 | $55.86 | $55.97 | $54.31 | 3,673 |
2019-08-27 | $56.15 | $56.15 | $55.51 | $55.64 | $53.99 | 7,413 |
2019-08-26 | $55.67 | $55.86 | $55.67 | $55.86 | $54.20 | 288 |
2019-08-23 | $55.75 | $55.75 | $55.36 | $55.36 | $53.71 | 170 |
2019-08-22 | $56.43 | $56.49 | $56.43 | $56.49 | $54.82 | 340 |
2019-08-21 | $56.36 | $56.51 | $56.33 | $56.36 | $54.69 | 2,935 |
2019-08-20 | $56.29 | $56.29 | $56.15 | $56.15 | $54.48 | 498 |
2019-08-19 | $56.34 | $56.52 | $56.27 | $56.37 | $54.69 | 2,022 |
2019-08-16 | $55.63 | $56.03 | $55.52 | $56.03 | $54.36 | 1,919 |
2019-08-15 | $55.05 | $55.30 | $54.68 | $55.30 | $53.66 | 1,774 |
2019-08-14 | $55.93 | $55.93 | $55.05 | $55.05 | $53.42 | 2,161 |
2019-08-13 | $56.49 | $56.65 | $56.16 | $56.45 | $54.78 | 1,553 |
2019-08-12 | $55.83 | $55.98 | $55.80 | $55.86 | $54.20 | 1,000 |
2019-08-09 | $56.42 | $56.44 | $55.29 | $56.35 | $54.68 | 1,334 |
2019-08-08 | $55.78 | $56.60 | $55.71 | $56.60 | $54.92 | 22,341 |
2019-08-07 | $54.74 | $55.74 | $54.74 | $55.74 | $54.09 | 836 |
2019-08-06 | $55.29 | $55.77 | $55.25 | $55.60 | $53.95 | 4,646 |
2019-08-05 | $55.49 | $55.51 | $54.79 | $54.91 | $53.28 | 2,960 |
2019-08-02 | $56.53 | $56.74 | $56.53 | $56.74 | $55.06 | 482 |
2019-08-01 | $57.76 | $58.19 | $57.06 | $57.15 | $55.46 | 1,295 |
2019-07-31 | $58.23 | $58.34 | $57.73 | $57.73 | $56.02 | 592 |
2019-07-30 | $58.04 | $58.10 | $57.98 | $58.07 | $56.35 | 37,845 |
2019-07-29 | $58.28 | $58.38 | $58.15 | $58.23 | $56.50 | 8,965 |
2019-07-26 | $58.24 | $58.50 | $58.24 | $58.50 | $56.76 | 2,211 |
2019-07-25 | $58.11 | $58.19 | $57.91 | $58.00 | $56.28 | 1,478 |
2019-07-24 | $58.12 | $58.33 | $58.00 | $58.33 | $56.60 | 2,350 |
2019-07-23 | $57.69 | $58.08 | $57.69 | $58.08 | $56.36 | 451 |
2019-07-22 | $57.60 | $57.67 | $57.41 | $57.66 | $55.95 | 3,999 |
2019-07-19 | $58.11 | $58.11 | $57.61 | $57.61 | $55.90 | 1,141 |
2019-07-18 | $57.54 | $57.96 | $57.36 | $57.87 | $56.15 | 1,063 |
2019-07-17 | $57.76 | $57.84 | $57.72 | $57.77 | $56.06 | 568 |
2019-07-16 | $58.12 | $58.13 | $57.99 | $58.04 | $56.31 | 983 |
2019-07-15 | $58.20 | $58.23 | $58.09 | $58.23 | $56.50 | 436 |
2019-07-12 | $58.08 | $58.23 | $57.98 | $58.14 | $56.42 | 923 |
2019-07-11 | $57.97 | $57.98 | $57.72 | $57.98 | $56.26 | 4,572 |
2019-07-10 | $57.79 | $57.86 | $57.75 | $57.86 | $56.14 | 1,057 |
2019-07-09 | $57.35 | $57.47 | $56.89 | $57.47 | $55.77 | 5,472 |
2019-07-08 | $57.38 | $57.50 | $57.32 | $57.41 | $55.70 | 6,981 |
2019-07-05 | $57.68 | $57.81 | $57.62 | $57.71 | $55.99 | 1,571 |
2019-07-03 | $57.67 | $57.86 | $57.67 | $57.86 | $56.14 | 3,481 |
2019-07-02 | $57.27 | $57.40 | $57.08 | $57.40 | $55.70 | 2,854 |
2019-07-01 | $57.32 | $57.34 | $57.18 | $57.27 | $55.57 | 2,828 |
2019-06-28 | $56.56 | $56.81 | $56.56 | $56.81 | $55.12 | 1,155 |
2019-06-27 | $56.41 | $56.60 | $56.41 | $56.56 | $54.88 | 1,234 |
2019-06-26 | $56.49 | $56.49 | $56.36 | $56.36 | $54.69 | 227 |
2019-06-25 | $56.77 | $56.77 | $56.43 | $56.43 | $54.76 | 1,339 |
2019-06-24 | $57.27 | $57.27 | $57.19 | $57.19 | $55.28 | 524 |
2019-06-21 | $57.32 | $57.43 | $57.32 | $57.32 | $55.41 | 4,443 |
2019-06-20 | $57.00 | $57.30 | $57.00 | $57.29 | $55.38 | 6,236 |
2019-06-19 | $56.51 | $56.91 | $56.51 | $56.91 | $55.01 | 3,033 |
2019-06-18 | $56.80 | $56.80 | $56.59 | $56.61 | $54.73 | 745 |
2019-06-17 | $56.09 | $56.09 | $56.07 | $56.07 | $54.20 | 3,864 |
2019-06-14 | $55.84 | $55.96 | $55.55 | $55.96 | $54.10 | 17,529 |
2019-06-13 | $56.13 | $56.13 | $55.46 | $55.98 | $54.12 | 10,599 |
2019-06-12 | $55.79 | $55.79 | $55.60 | $55.69 | $53.83 | 1,931 |
2019-06-11 | $56.20 | $56.20 | $55.78 | $55.96 | $54.10 | 1,134 |
2019-06-10 | $56.10 | $56.29 | $55.93 | $55.93 | $54.07 | 7,123 |
2019-06-07 | $55.75 | $55.87 | $55.75 | $55.87 | $54.00 | 743 |
2019-06-06 | $55.09 | $55.26 | $55.09 | $55.26 | $53.42 | 1,505 |
2019-06-05 | $54.84 | $54.92 | $54.56 | $54.92 | $53.09 | 1,108 |
2019-06-04 | $53.93 | $54.46 | $53.87 | $54.46 | $52.64 | 949 |
2019-06-03 | $53.25 | $53.54 | $53.25 | $53.34 | $51.56 | 1,239 |
2019-05-31 | $53.54 | $53.74 | $53.49 | $53.54 | $51.75 | 6,440 |
2019-05-30 | $54.06 | $54.23 | $54.06 | $54.23 | $52.42 | 442 |
2019-05-29 | $53.91 | $54.12 | $53.91 | $54.12 | $52.32 | 1,118 |
2019-05-28 | $55.15 | $55.15 | $54.54 | $54.54 | $52.73 | 13,028 |
2019-05-24 | $55.00 | $55.06 | $54.85 | $54.94 | $53.11 | 3,970 |
2019-05-23 | $54.72 | $54.80 | $54.55 | $54.80 | $52.97 | 617 |
2019-05-22 | $55.62 | $55.62 | $55.36 | $55.47 | $53.62 | 3,069 |
2019-05-21 | $55.43 | $55.75 | $55.43 | $55.75 | $53.89 | 4,847 |
2019-05-20 | $55.30 | $55.30 | $55.21 | $55.22 | $53.38 | 1,531 |
2019-05-17 | $55.76 | $55.86 | $55.62 | $55.62 | $53.76 | 1,187 |
2019-05-16 | $55.99 | $56.10 | $55.87 | $55.87 | $54.01 | 4,717 |
2019-05-15 | $55.10 | $55.48 | $54.80 | $55.46 | $53.61 | 1,178 |
2019-05-14 | $55.29 | $55.34 | $55.13 | $55.13 | $53.29 | 1,714 |
2019-05-13 | $55.12 | $55.15 | $54.56 | $54.56 | $52.74 | 2,953 |
2019-05-10 | $55.38 | $56.00 | $55.10 | $55.89 | $54.03 | 1,733 |
2019-05-09 | $55.20 | $55.78 | $55.18 | $55.73 | $53.87 | 2,862 |
2019-05-08 | $56.15 | $56.15 | $55.97 | $55.97 | $54.11 | 1,169 |
2019-05-07 | $56.15 | $56.15 | $55.84 | $55.96 | $54.10 | 325 |
2019-05-06 | $56.77 | $56.94 | $56.76 | $56.94 | $55.04 | 905 |
2019-05-03 | $56.92 | $57.41 | $56.92 | $57.15 | $55.25 | 3,169 |
2019-05-02 | $56.50 | $56.62 | $56.50 | $56.62 | $54.73 | 737 |
2019-05-01 | $57.17 | $57.17 | $56.83 | $56.83 | $54.94 | 258 |
2019-04-30 | $56.95 | $57.15 | $56.92 | $57.15 | $55.24 | 815 |
2019-04-29 | $57.16 | $57.27 | $57.16 | $57.27 | $55.36 | 557 |
2019-04-26 | $56.74 | $56.95 | $56.74 | $56.95 | $55.05 | 1,730 |
2019-04-25 | $56.75 | $56.98 | $56.75 | $56.83 | $54.94 | 2,398 |
2019-04-24 | $57.00 | $57.05 | $56.92 | $56.92 | $55.02 | 4,471 |
2019-04-23 | $56.94 | $56.95 | $56.88 | $56.95 | $55.05 | 949 |
2019-04-22 | $56.41 | $56.41 | $56.33 | $56.41 | $54.53 | 3,626 |
2019-04-18 | $56.33 | $56.43 | $56.33 | $56.43 | $54.55 | 839 |
2019-04-17 | $56.30 | $56.30 | $56.18 | $56.27 | $54.39 | 1,869 |
2019-04-16 | $56.43 | $56.43 | $56.25 | $56.35 | $54.48 | 8,987 |
2019-04-15 | $56.38 | $56.50 | $56.27 | $56.44 | $54.55 | 2,940 |
2019-04-12 | $56.39 | $56.42 | $56.38 | $56.42 | $54.54 | 796 |
2019-04-11 | $56.13 | $56.20 | $55.91 | $56.04 | $54.17 | 8,473 |
2019-04-10 | $55.91 | $56.10 | $55.80 | $56.03 | $54.16 | 8,743 |
2019-04-09 | $55.99 | $55.99 | $55.78 | $55.81 | $53.95 | 2,973 |
2019-04-08 | $56.03 | $56.11 | $55.96 | $56.11 | $54.24 | 1,135 |
2019-04-05 | $56.06 | $56.08 | $56.06 | $56.08 | $54.21 | 2,432 |
2019-04-04 | $55.92 | $55.92 | $55.72 | $55.82 | $53.96 | 1,269 |
2019-04-03 | $55.91 | $55.91 | $55.73 | $55.73 | $53.87 | 849 |
2019-04-02 | $55.51 | $55.65 | $55.51 | $55.65 | $53.79 | 706 |
2019-04-01 | $55.44 | $55.63 | $55.35 | $55.60 | $53.75 | 2,918 |
2019-03-29 | $54.83 | $55.04 | $54.83 | $55.04 | $53.21 | 1,537 |
2019-03-28 | $54.51 | $54.76 | $54.51 | $54.73 | $52.90 | 254,687 |
2019-03-27 | $54.68 | $54.68 | $54.30 | $54.59 | $52.77 | 9,118 |
2019-03-26 | $54.74 | $54.74 | $54.58 | $54.68 | $52.86 | 2,207 |
2019-03-25 | $54.51 | $54.51 | $54.20 | $54.47 | $52.65 | 677 |
2019-03-22 | $54.95 | $54.95 | $54.59 | $54.59 | $52.77 | 3,957 |
2019-03-21 | $55.20 | $55.71 | $55.20 | $55.71 | $53.57 | 596 |
2019-03-20 | $55.10 | $55.18 | $55.07 | $55.18 | $53.06 | 389 |
2019-03-19 | $55.33 | $55.67 | $55.33 | $55.36 | $53.23 | 3,763 |
2019-03-18 | $55.43 | $55.43 | $55.11 | $55.21 | $53.08 | 2,794 |
2019-03-15 | $54.92 | $55.23 | $54.92 | $55.11 | $52.98 | 1,225 |
2019-03-14 | $54.87 | $54.87 | $54.87 | $54.87 | $52.75 | 149 |
2019-03-13 | $54.91 | $55.07 | $54.91 | $54.91 | $52.79 | 2,372 |
2019-03-12 | $54.59 | $54.70 | $54.50 | $54.60 | $52.49 | 1,684 |
2019-03-11 | $54.13 | $54.45 | $54.13 | $54.37 | $52.27 | 2,975 |
2019-03-08 | $53.61 | $53.76 | $53.56 | $53.76 | $51.69 | 495 |
2019-03-07 | $54.01 | $54.02 | $53.74 | $53.74 | $51.67 | 1,327 |
2019-03-06 | $54.49 | $54.49 | $54.23 | $54.32 | $52.23 | 1,972 |
2019-03-05 | $54.54 | $54.61 | $54.34 | $54.56 | $52.46 | 10,621 |
2019-03-04 | $54.65 | $54.80 | $54.14 | $54.53 | $52.43 | 6,672 |
2019-03-01 | $54.71 | $54.73 | $54.50 | $54.65 | $52.54 | 3,780 |
2019-02-28 | $54.42 | $54.42 | $54.33 | $54.40 | $52.30 | 1,666 |
2019-02-27 | $54.48 | $54.64 | $54.42 | $54.53 | $52.42 | 4,972 |
2019-02-26 | $54.45 | $54.67 | $54.43 | $54.43 | $52.33 | 1,629 |
2019-02-25 | $54.64 | $54.73 | $54.60 | $54.60 | $52.50 | 4,348 |
2019-02-22 | $54.32 | $54.67 | $54.32 | $54.49 | $52.39 | 3,079 |
2019-02-21 | $54.04 | $54.22 | $54.04 | $54.22 | $52.13 | 335 |
2019-02-20 | $54.37 | $54.40 | $54.25 | $54.40 | $52.30 | 838 |
2019-02-19 | $53.88 | $54.51 | $53.88 | $54.20 | $52.11 | 6,681 |
2019-02-15 | $54.14 | $54.23 | $54.03 | $54.21 | $52.12 | 855 |
2019-02-14 | $53.66 | $53.90 | $53.66 | $53.90 | $51.82 | 1,380 |
2019-02-13 | $53.81 | $53.95 | $53.72 | $53.92 | $51.84 | 5,968 |
2019-02-12 | $53.79 | $53.83 | $53.79 | $53.83 | $51.75 | 541 |
2019-02-11 | $53.54 | $53.54 | $53.15 | $53.33 | $51.28 | 12,731 |
2019-02-08 | $53.09 | $53.33 | $53.09 | $53.33 | $51.27 | 1,390 |
2019-02-07 | $53.54 | $53.54 | $53.14 | $53.41 | $51.35 | 6,891 |
2019-02-06 | $53.67 | $53.71 | $53.57 | $53.58 | $51.51 | 3,611 |
2019-02-05 | $53.73 | $53.80 | $53.51 | $53.72 | $51.65 | 9,007 |
2019-02-04 | $53.47 | $53.49 | $53.37 | $53.37 | $51.31 | 5,025 |
2019-02-01 | $53.41 | $53.48 | $53.32 | $53.33 | $51.27 | 13,731 |
2019-01-31 | $53.17 | $53.37 | $53.17 | $53.34 | $51.29 | 791 |
2019-01-30 | $52.76 | $52.97 | $52.76 | $52.89 | $50.85 | 1,961 |
2019-01-29 | $52.57 | $52.57 | $52.51 | $52.56 | $50.53 | 1,539 |
2019-01-28 | $52.29 | $52.54 | $51.72 | $52.48 | $50.46 | 4,946 |
2019-01-25 | $52.66 | $52.67 | $52.66 | $52.67 | $50.64 | 168 |
2019-01-24 | $52.42 | $52.56 | $52.21 | $52.51 | $50.49 | 2,990 |
2019-01-23 | $52.31 | $52.39 | $52.23 | $52.38 | $50.36 | 1,807 |
2019-01-22 | $52.51 | $52.61 | $52.23 | $52.27 | $50.26 | 58,281 |
2019-01-18 | $52.50 | $52.74 | $52.50 | $52.74 | $50.71 | 1,264 |
2019-01-17 | $52.21 | $52.52 | $52.18 | $52.52 | $50.49 | 5,754 |
2019-01-16 | $52.29 | $52.49 | $52.29 | $52.30 | $50.28 | 1,342 |
2019-01-15 | $52.22 | $52.39 | $52.08 | $52.39 | $50.37 | 14,698 |
2019-01-14 | $52.01 | $52.15 | $51.81 | $51.99 | $49.99 | 2,841 |
2019-01-11 | $52.00 | $52.16 | $51.84 | $52.09 | $50.08 | 7,826 |
2019-01-10 | $51.87 | $52.10 | $51.83 | $52.01 | $50.00 | 3,005 |
2019-01-09 | $51.96 | $52.08 | $51.92 | $51.92 | $49.92 | 26,882 |
2019-01-08 | $51.71 | $51.86 | $51.71 | $51.86 | $49.86 | 1,267 |
2019-01-07 | $51.46 | $51.88 | $51.46 | $51.73 | $49.74 | 1,252 |
2019-01-04 | $51.52 | $51.77 | $51.37 | $51.74 | $49.74 | 793 |
2019-01-03 | $50.92 | $51.00 | $50.83 | $50.83 | $48.87 | 1,320 |
2019-01-02 | $51.20 | $51.32 | $51.18 | $51.26 | $49.28 | 3,790 |
2018-12-31 | $50.96 | $51.14 | $50.96 | $51.10 | $49.13 | 1,727 |
2018-12-28 | $51.06 | $51.10 | $50.91 | $50.91 | $48.95 | 4,097 |
2018-12-27 | $50.40 | $50.94 | $50.20 | $50.94 | $48.98 | 13,831 |
2018-12-26 | $49.85 | $50.66 | $49.85 | $50.66 | $48.71 | 106,115 |
2018-12-24 | $49.72 | $49.72 | $49.51 | $49.51 | $47.60 | 605 |
2018-12-21 | $50.98 | $51.03 | $50.24 | $50.24 | $48.30 | 3,113 |
2018-12-20 | $50.75 | $50.94 | $50.66 | $50.67 | $48.72 | 2,339 |
2018-12-19 | $52.09 | $52.09 | $51.00 | $51.08 | $49.11 | 3,220 |
2018-12-18 | $52.05 | $52.05 | $51.57 | $51.81 | $49.81 | 3,845 |
2018-12-17 | $52.27 | $52.27 | $51.46 | $51.46 | $49.48 | 2,195 |
2018-12-14 | $52.89 | $52.91 | $52.32 | $52.45 | $50.15 | 6,081 |
2018-12-13 | $53.01 | $53.30 | $53.00 | $53.02 | $50.70 | 2,424 |
2018-12-12 | $53.27 | $53.32 | $53.05 | $53.12 | $50.79 | 1,560 |
2018-12-11 | $53.31 | $53.31 | $52.67 | $52.88 | $50.57 | 3,192 |
2018-12-10 | $52.67 | $52.97 | $52.53 | $52.97 | $50.65 | 5,466 |
2018-12-07 | $53.70 | $53.70 | $52.79 | $53.09 | $50.77 | 10,449 |
2018-12-06 | $53.40 | $53.40 | $52.97 | $53.25 | $50.92 | 3,650 |
2018-12-04 | $54.84 | $54.84 | $53.99 | $53.99 | $51.63 | 1,229 |
2018-12-03 | $55.54 | $55.54 | $54.80 | $54.84 | $52.44 | 3,376 |
2018-11-30 | $54.30 | $54.30 | $54.30 | $54.30 | $51.92 | 367 |
2018-11-29 | $53.90 | $54.32 | $53.90 | $54.28 | $51.90 | 1,451 |
2018-11-28 | $54.06 | $54.06 | $53.96 | $53.96 | $51.60 | 407 |
2018-11-27 | $53.39 | $53.44 | $53.23 | $53.44 | $51.10 | 1,125 |
2018-11-26 | $53.17 | $53.17 | $52.92 | $52.92 | $50.61 | 537 |
2018-11-23 | $52.92 | $52.92 | $52.82 | $52.82 | $50.51 | 10,365 |
2018-11-21 | $52.82 | $53.21 | $52.82 | $53.00 | $50.68 | 10,399 |
2018-11-20 | $52.99 | $52.99 | $52.99 | $52.99 | $50.67 | 1,984 |
2018-11-19 | $53.91 | $53.91 | $53.48 | $53.48 | $51.14 | 874 |
2018-11-16 | $54.06 | $54.24 | $54.03 | $54.24 | $51.87 | 4,157 |
2018-11-15 | $53.53 | $54.02 | $53.40 | $53.87 | $51.51 | 5,804 |
2018-11-14 | $53.80 | $53.80 | $53.80 | $53.80 | $51.45 | 184 |
2018-11-13 | $54.09 | $54.18 | $53.74 | $53.80 | $51.45 | 2,558 |
2018-11-12 | $54.24 | $54.28 | $54.24 | $54.28 | $51.91 | 547 |
2018-11-09 | $54.61 | $54.61 | $54.51 | $54.51 | $52.13 | 605 |
2018-11-08 | $55.01 | $55.01 | $54.91 | $54.98 | $52.58 | 5,708 |
2018-11-07 | $54.77 | $55.08 | $54.70 | $55.08 | $52.67 | 1,360 |
2018-11-06 | $54.07 | $54.24 | $54.07 | $54.24 | $51.87 | 2,367 |
2018-11-05 | $53.94 | $53.94 | $53.94 | $53.94 | $51.58 | 234 |
2018-11-02 | $54.12 | $54.12 | $53.76 | $53.76 | $51.41 | 1,701 |
2018-11-01 | $54.00 | $54.05 | $54.00 | $54.05 | $51.68 | 560 |
2018-10-31 | $53.94 | $54.08 | $53.85 | $54.08 | $51.71 | 3,575 |
2018-10-30 | $53.33 | $53.37 | $53.28 | $53.37 | $51.04 | 3,549 |
2018-10-29 | $53.58 | $53.58 | $53.05 | $53.05 | $50.72 | 6,211 |
2018-10-26 | $53.29 | $53.51 | $53.12 | $53.51 | $51.16 | 4,904 |
2018-10-25 | $53.73 | $53.84 | $53.73 | $53.84 | $51.49 | 658 |
2018-10-24 | $53.95 | $54.11 | $53.73 | $53.73 | $51.38 | 1,962 |
2018-10-23 | $54.18 | $54.85 | $53.86 | $54.85 | $52.45 | 4,474 |
2018-10-22 | $55.06 | $55.06 | $54.70 | $54.70 | $52.31 | 755 |
2018-10-19 | $54.73 | $55.34 | $54.73 | $54.76 | $52.36 | 2,103 |
2018-10-18 | $55.70 | $55.70 | $55.01 | $55.07 | $52.66 | 3,419 |
2018-10-17 | $55.69 | $55.85 | $55.60 | $55.69 | $53.25 | 13,962 |
2018-10-16 | $55.19 | $55.53 | $55.13 | $55.38 | $52.95 | 17,485 |
2018-10-15 | $54.79 | $54.88 | $54.69 | $54.80 | $52.40 | 2,048 |
2018-10-12 | $55.01 | $55.01 | $54.23 | $54.45 | $52.07 | 1,810 |
2018-10-11 | $54.69 | $55.11 | $53.68 | $53.98 | $51.62 | 5,019 |
2018-10-10 | $56.24 | $56.29 | $56.01 | $56.01 | $53.56 | 957 |
2018-10-09 | $57.13 | $57.13 | $57.13 | $57.13 | $54.64 | 494 |
2018-10-08 | $57.09 | $57.09 | $56.84 | $56.84 | $54.35 | 917 |
2018-10-05 | $57.51 | $57.51 | $57.02 | $57.17 | $54.67 | 1,097 |
2018-10-04 | $57.75 | $57.75 | $57.42 | $57.45 | $54.93 | 872 |
2018-10-03 | $58.14 | $58.15 | $57.83 | $57.83 | $55.30 | 4,559 |
2018-10-02 | $57.80 | $58.52 | $57.80 | $58.14 | $55.60 | 1,125 |
2018-10-01 | $58.14 | $58.14 | $58.04 | $58.04 | $55.50 | 1,129 |
2018-09-28 | $57.60 | $57.83 | $57.60 | $57.71 | $55.19 | 1,987 |
2018-09-27 | $57.97 | $57.99 | $57.97 | $57.99 | $55.46 | 895 |
2018-09-26 | $58.12 | $58.17 | $57.84 | $57.84 | $55.11 | 3,460 |
2018-09-25 | $57.98 | $58.11 | $57.94 | $57.94 | $55.21 | 1,118 |
2018-09-24 | $58.64 | $58.64 | $58.00 | $58.11 | $55.37 | 5,249 |
2018-09-21 | $58.61 | $58.61 | $58.34 | $58.34 | $55.59 | 827 |
2018-09-20 | $58.07 | $58.58 | $58.07 | $58.34 | $55.59 | 5,018 |
2018-09-19 | $57.90 | $57.92 | $57.79 | $57.90 | $55.17 | 11,117 |
2018-09-18 | $57.99 | $57.99 | $57.58 | $57.86 | $55.13 | 2,541 |
2018-09-17 | $57.84 | $57.84 | $57.58 | $57.59 | $54.88 | 1,599 |
2018-09-14 | $57.85 | $57.85 | $57.67 | $57.73 | $55.01 | 897 |
2018-09-13 | $57.75 | $57.75 | $57.59 | $57.72 | $55.00 | 1,298 |
2018-09-12 | $57.91 | $57.91 | $57.24 | $57.37 | $54.67 | 1,369 |
2018-09-11 | $57.42 | $57.42 | $57.42 | $57.42 | $54.71 | 391 |
2018-09-10 | $57.58 | $57.58 | $57.18 | $57.22 | $54.52 | 8,864 |
2018-09-07 | $57.34 | $57.34 | $57.34 | $57.34 | $54.64 | 433 |
2018-09-06 | $57.65 | $57.65 | $57.09 | $57.35 | $54.65 | 9,802 |
2018-09-05 | $57.58 | $57.58 | $57.26 | $57.43 | $54.72 | 2,619 |
2018-09-04 | $57.30 | $57.62 | $57.30 | $57.62 | $54.91 | 2,101 |
2018-08-31 | $57.63 | $57.70 | $57.43 | $57.57 | $54.85 | 5,064 |
2018-08-30 | $57.90 | $57.90 | $57.72 | $57.72 | $55.00 | 14,993 |
2018-08-29 | $57.63 | $57.90 | $57.58 | $57.86 | $55.14 | 6,713 |
2018-08-28 | $57.86 | $57.86 | $57.55 | $57.58 | $54.86 | 1,323 |
2018-08-27 | $57.02 | $57.60 | $57.02 | $57.36 | $54.66 | 18,749 |
2018-08-24 | $56.91 | $57.14 | $56.91 | $57.13 | $54.44 | 2,993 |
2018-08-23 | $57.46 | $57.46 | $56.70 | $56.85 | $54.17 | 5,444 |
2018-08-22 | $57.16 | $57.16 | $56.80 | $56.91 | $54.23 | 5,309 |
2018-08-21 | $56.95 | $57.09 | $56.79 | $56.96 | $54.28 | 2,790 |
2018-08-20 | $56.67 | $56.79 | $56.63 | $56.79 | $54.11 | 2,489 |
2018-08-17 | $56.37 | $56.74 | $56.29 | $56.73 | $54.05 | 3,328 |
2018-08-16 | $56.30 | $56.57 | $56.30 | $56.44 | $53.78 | 3,110 |
2018-08-15 | $55.81 | $55.97 | $55.81 | $55.86 | $53.23 | 905 |
2018-08-14 | $56.60 | $56.60 | $56.18 | $56.35 | $53.69 | 2,732 |
2018-08-13 | $56.19 | $56.19 | $56.05 | $56.13 | $53.49 | 2,419 |
2018-08-10 | $56.38 | $56.38 | $56.15 | $56.19 | $53.55 | 3,958 |
2018-08-09 | $56.32 | $56.76 | $56.32 | $56.69 | $54.02 | 1,989 |
2018-08-08 | $57.26 | $57.26 | $56.59 | $56.61 | $53.94 | 3,623 |
2018-08-07 | $56.87 | $56.87 | $56.72 | $56.72 | $54.05 | 2,710 |
2018-08-06 | $56.49 | $56.56 | $56.47 | $56.47 | $53.81 | 2,261 |
2018-08-03 | $56.31 | $56.35 | $56.12 | $56.26 | $53.61 | 4,415 |
2018-08-02 | $55.50 | $56.07 | $55.50 | $56.07 | $53.43 | 1,053 |
2018-08-01 | $55.95 | $55.95 | $55.73 | $55.73 | $53.10 | 1,328 |
2018-07-31 | $55.86 | $55.99 | $55.72 | $55.89 | $53.26 | 6,283 |
2018-07-30 | $55.82 | $55.82 | $55.64 | $55.64 | $53.02 | 2,503 |
2018-07-27 | $55.88 | $55.88 | $55.88 | $55.88 | $53.25 | 1,090 |
2018-07-26 | $56.32 | $56.33 | $56.32 | $56.33 | $53.68 | 1,504 |
2018-07-25 | $55.98 | $56.18 | $55.98 | $56.16 | $53.51 | 12,089 |
2018-07-24 | $55.91 | $56.00 | $55.80 | $55.80 | $53.17 | 5,760 |
2018-07-23 | $55.44 | $55.65 | $55.43 | $55.52 | $52.90 | 2,060 |
2018-07-20 | $55.60 | $55.60 | $55.50 | $55.50 | $52.88 | 1,233 |
2018-07-19 | $55.68 | $55.74 | $55.57 | $55.57 | $52.95 | 1,847 |
2018-07-18 | $55.84 | $55.84 | $55.78 | $55.78 | $53.16 | 5,189 |
2018-07-17 | $55.49 | $55.73 | $55.49 | $55.73 | $53.10 | 991 |
2018-07-16 | $55.46 | $55.46 | $55.46 | $55.46 | $52.85 | 507 |
2018-07-13 | $56.08 | $56.08 | $55.36 | $55.58 | $52.96 | 3,091 |
2018-07-12 | $55.22 | $55.47 | $55.19 | $55.45 | $52.84 | 3,633 |
2018-07-11 | $55.67 | $55.67 | $55.10 | $55.10 | $52.50 | 1,194 |
2018-07-10 | $55.60 | $55.60 | $55.30 | $55.41 | $52.80 | 1,503 |
2018-07-09 | $55.00 | $55.17 | $55.00 | $55.17 | $52.57 | 1,391 |
2018-07-06 | $54.38 | $54.79 | $54.38 | $54.73 | $52.16 | 1,290 |
2018-07-05 | $54.06 | $54.15 | $54.06 | $54.15 | $51.60 | 1,717 |
2018-07-03 | $54.16 | $54.16 | $54.07 | $54.13 | $51.58 | 1,083 |
2018-07-02 | $53.64 | $53.64 | $53.60 | $53.60 | $51.07 | 1,774 |
2018-06-29 | $54.15 | $54.30 | $54.15 | $54.29 | $51.73 | 2,116 |
2018-06-28 | $53.65 | $53.89 | $53.39 | $53.89 | $51.35 | 1,716 |
2018-06-27 | $54.31 | $54.31 | $53.59 | $53.60 | $51.07 | 1,571 |
2018-06-26 | $53.94 | $54.05 | $53.94 | $54.05 | $51.50 | 1,756 |
2018-06-25 | $53.92 | $53.92 | $53.68 | $53.68 | $51.15 | 854 |
2018-06-22 | $54.55 | $54.70 | $54.51 | $54.68 | $52.10 | 1,127 |
2018-06-21 | $55.00 | $55.00 | $54.68 | $54.68 | $51.89 | 14,667 |
2018-06-20 | $55.18 | $55.18 | $54.93 | $54.94 | $52.13 | 28,002 |
2018-06-19 | $54.69 | $54.69 | $54.60 | $54.66 | $51.87 | 2,352 |
2018-06-18 | $55.06 | $55.22 | $55.06 | $55.19 | $52.37 | 1,540 |
2018-06-15 | $55.10 | $55.42 | $55.07 | $55.34 | $52.51 | 1,651 |
2018-06-14 | $55.52 | $55.52 | $55.33 | $55.33 | $52.50 | 1,663 |
2018-06-13 | $55.53 | $55.53 | $55.38 | $55.40 | $52.57 | 1,307 |
2018-06-12 | $55.48 | $55.49 | $55.28 | $55.28 | $52.45 | 965 |
2018-06-11 | $55.34 | $55.49 | $55.24 | $55.47 | $52.63 | 1,683 |
2018-06-08 | $55.26 | $55.27 | $55.26 | $55.27 | $52.45 | 965 |
2018-06-07 | $54.91 | $55.00 | $54.91 | $55.00 | $52.19 | 1,651 |
2018-06-06 | $55.06 | $55.06 | $55.02 | $55.02 | $52.21 | 447 |
2018-06-05 | $54.66 | $54.71 | $54.60 | $54.62 | $51.83 | 2,658 |
2018-06-04 | $54.66 | $54.66 | $54.65 | $54.65 | $51.86 | 2,271 |
2018-06-01 | $54.27 | $54.29 | $54.26 | $54.26 | $51.49 | 391 |
2018-05-31 | $54.39 | $54.39 | $53.83 | $53.83 | $51.08 | 901 |
2018-05-30 | $54.07 | $54.18 | $54.07 | $54.14 | $51.37 | 1,230 |
2018-05-29 | $53.80 | $53.82 | $53.29 | $53.31 | $50.59 | 10,975 |
2018-05-25 | $54.07 | $54.07 | $53.92 | $53.97 | $51.21 | 1,555 |
2018-05-24 | $54.01 | $54.15 | $54.01 | $54.15 | $51.38 | 909 |
2018-05-23 | $53.99 | $54.18 | $53.99 | $54.18 | $51.41 | 1,458 |
2018-05-22 | $54.31 | $54.35 | $54.20 | $54.25 | $51.48 | 16,643 |
2018-05-21 | $54.58 | $54.58 | $54.22 | $54.28 | $51.51 | 1,013 |
2018-05-18 | $53.93 | $53.94 | $53.86 | $53.94 | $51.19 | 1,358 |
2018-05-17 | $54.15 | $54.15 | $54.15 | $54.15 | $51.38 | 184 |
2018-05-16 | $53.97 | $54.15 | $53.96 | $54.15 | $51.38 | 1,139 |
2018-05-15 | $53.81 | $53.86 | $53.73 | $53.79 | $51.04 | 11,336 |
2018-05-14 | $54.41 | $54.41 | $54.20 | $54.20 | $51.43 | 1,073 |
2018-05-11 | $54.11 | $54.11 | $54.11 | $54.11 | $51.35 | 1,970 |
2018-05-10 | $54.09 | $54.09 | $53.77 | $54.03 | $51.27 | 3,350 |
2018-05-09 | $53.63 | $53.68 | $53.59 | $53.59 | $50.85 | 1,876 |
2018-05-08 | $53.23 | $53.23 | $53.00 | $53.00 | $50.29 | 12,767 |
2018-05-07 | $53.34 | $53.40 | $53.17 | $53.17 | $50.45 | 1,017 |
2018-05-04 | $52.84 | $52.84 | $52.84 | $52.84 | $50.14 | 550,298 |
2018-05-03 | $52.40 | $52.55 | $52.27 | $52.50 | $49.82 | 1,258 |
2018-05-02 | $52.90 | $52.90 | $52.78 | $52.78 | $50.08 | 1,884 |
2018-05-01 | $52.74 | $52.83 | $52.66 | $52.83 | $50.13 | 6,481 |
2018-04-30 | $53.20 | $53.20 | $53.20 | $53.20 | $50.48 | 80 |
2018-04-27 | $53.54 | $53.54 | $53.10 | $53.20 | $50.48 | 7,895 |
2018-04-26 | $53.40 | $53.40 | $52.82 | $53.15 | $50.44 | 3,926 |
2018-04-25 | $52.40 | $52.68 | $52.40 | $52.56 | $49.87 | 11,777 |
2018-04-24 | $53.30 | $53.30 | $52.45 | $52.49 | $49.81 | 17,166 |
2018-04-23 | $53.50 | $53.50 | $53.06 | $53.13 | $50.42 | 2,708 |
2018-04-20 | $53.37 | $53.37 | $53.11 | $53.11 | $50.40 | 669 |
2018-04-19 | $53.49 | $53.59 | $53.49 | $53.59 | $50.85 | 423 |
2018-04-18 | $53.85 | $53.93 | $53.83 | $53.83 | $51.08 | 2,008 |
2018-04-17 | $53.79 | $53.80 | $53.71 | $53.80 | $51.05 | 4,082 |
2018-04-16 | $53.35 | $53.51 | $53.26 | $53.43 | $50.70 | 7,602 |
2018-04-13 | $53.10 | $53.21 | $53.10 | $53.20 | $50.48 | 137,427 |
2018-04-12 | $53.31 | $53.32 | $53.31 | $53.31 | $50.59 | 1,500 |
2018-04-11 | $53.10 | $53.10 | $53.09 | $53.09 | $50.38 | 744 |
2018-04-10 | $53.18 | $53.23 | $53.18 | $53.23 | $50.51 | 4,079 |
2018-04-09 | $52.42 | $52.42 | $52.42 | $52.42 | $49.74 | 100 |
2018-04-06 | $52.42 | $52.42 | $52.42 | $52.42 | $49.74 | 0 |
2018-04-05 | $52.42 | $52.42 | $52.42 | $52.42 | $49.74 | 96 |
2018-04-04 | $52.42 | $52.42 | $52.42 | $52.42 | $49.74 | 159 |
2018-04-03 | $52.42 | $52.42 | $52.42 | $52.42 | $49.74 | 542 |
2018-04-02 | $52.70 | $52.70 | $52.70 | $52.70 | $50.00 | 397 |
2018-03-29 | $52.83 | $52.83 | $52.83 | $52.83 | $50.13 | 393 |
2018-03-28 | $52.55 | $52.55 | $52.55 | $52.55 | $49.87 | 357 |
2018-03-27 | $53.30 | $53.44 | $53.29 | $53.29 | $50.56 | 1,466 |
2018-03-26 | $52.60 | $52.60 | $52.60 | $52.60 | $49.91 | 265 |
2018-03-23 | $53.59 | $53.59 | $53.59 | $53.59 | $50.85 | 0 |
2018-03-22 | $53.59 | $53.59 | $53.59 | $53.59 | $50.65 | 403 |
2018-03-21 | $54.44 | $54.44 | $54.44 | $54.44 | $51.46 | 0 |
2018-03-20 | $54.53 | $54.53 | $54.44 | $54.44 | $51.46 | 2,073 |
2018-03-19 | $54.56 | $54.56 | $54.25 | $54.25 | $51.28 | 692 |
2018-03-16 | $55.16 | $55.16 | $55.16 | $55.16 | $52.14 | 189 |
2018-03-15 | $55.62 | $55.62 | $55.62 | $55.62 | $52.58 | 0 |
2018-03-14 | $55.62 | $55.62 | $55.62 | $55.62 | $52.58 | 0 |
2018-03-13 | $55.75 | $55.76 | $55.62 | $55.62 | $52.58 | 3,981 |
2018-03-12 | $55.56 | $55.61 | $55.56 | $55.61 | $52.57 | 469 |
2018-03-09 | $54.67 | $54.67 | $54.67 | $54.67 | $51.68 | 10 |
2018-03-08 | $54.67 | $54.67 | $54.67 | $54.67 | $51.68 | 183 |
2018-03-07 | $54.66 | $54.66 | $54.66 | $54.66 | $51.67 | 136 |
2018-03-06 | $54.61 | $54.74 | $54.59 | $54.66 | $51.67 | 14,090 |
2018-03-05 | $55.03 | $55.03 | $55.03 | $55.03 | $52.02 | 0 |
2018-03-02 | $55.03 | $55.03 | $55.03 | $55.03 | $52.02 | 0 |
2018-03-01 | $55.03 | $55.03 | $55.03 | $55.03 | $52.02 | 5 |
2018-02-28 | $55.20 | $55.20 | $55.00 | $55.03 | $52.02 | 1,819 |
2018-02-27 | $55.45 | $55.46 | $55.33 | $55.33 | $52.30 | 4,379 |
2018-02-26 | $55.17 | $55.18 | $55.17 | $55.18 | $52.16 | 365 |
2018-02-23 | $54.55 | $54.55 | $54.55 | $54.55 | $51.57 | 5 |
2018-02-22 | $54.45 | $54.56 | $54.44 | $54.55 | $51.57 | 8,198 |
2018-02-21 | $54.70 | $54.70 | $54.70 | $54.70 | $51.71 | 215 |
2018-02-20 | $54.69 | $54.69 | $54.69 | $54.69 | $51.70 | 444 |
2018-02-16 | $54.55 | $54.55 | $54.55 | $54.55 | $51.56 | 72 |
2018-02-15 | $54.22 | $54.55 | $54.22 | $54.55 | $51.56 | 627 |
2018-02-14 | $54.24 | $54.24 | $54.24 | $54.24 | $51.27 | 842 |
2018-02-13 | $53.61 | $53.85 | $53.61 | $53.85 | $50.90 | 671 |
2018-02-12 | $53.84 | $53.86 | $53.84 | $53.86 | $50.91 | 2,018 |
2018-02-09 | $52.64 | $52.65 | $51.93 | $51.97 | $49.13 | 1,583 |
2018-02-08 | $53.50 | $53.60 | $53.45 | $53.48 | $50.55 | 278,702 |
2018-02-07 | $54.73 | $54.94 | $54.73 | $54.94 | $51.93 | 431 |
2018-02-06 | $54.00 | $54.31 | $53.33 | $53.38 | $50.46 | 48,859 |
2018-02-05 | $56.22 | $56.26 | $55.16 | $55.16 | $52.14 | 1,294 |
2018-02-02 | $57.45 | $57.45 | $57.45 | $57.45 | $54.31 | 49 |
2018-02-01 | $57.57 | $57.57 | $57.37 | $57.45 | $54.31 | 4,685 |
2018-01-31 | $57.62 | $57.62 | $57.44 | $57.44 | $54.30 | 382 |
2018-01-30 | $57.99 | $57.99 | $57.50 | $57.50 | $54.35 | 1,031 |
2018-01-29 | $57.95 | $58.04 | $57.92 | $58.00 | $54.82 | 767 |
2018-01-26 | $59.02 | $59.02 | $57.74 | $58.14 | $54.96 | 19,457 |
2018-01-25 | $57.50 | $57.63 | $57.45 | $57.54 | $54.39 | 350,916 |
2018-01-24 | $57.75 | $57.75 | $57.75 | $57.75 | $54.59 | 169 |
2018-01-23 | $57.58 | $57.58 | $57.48 | $57.48 | $54.34 | 250 |
2018-01-22 | $58.21 | $58.21 | $57.07 | $57.08 | $53.96 | 499 |
2018-01-19 | $56.92 | $56.92 | $56.92 | $56.92 | $53.81 | 1,302 |
2018-01-18 | $56.71 | $56.74 | $56.71 | $56.74 | $53.63 | 1,217 |
2018-01-17 | $56.62 | $56.62 | $56.62 | $56.62 | $53.52 | 0 |
2018-01-16 | $56.62 | $56.62 | $56.62 | $56.62 | $53.52 | 250 |
2018-01-12 | $56.36 | $56.36 | $56.36 | $56.36 | $53.28 | 262 |
2018-01-11 | $55.73 | $55.73 | $55.73 | $55.73 | $52.68 | 50 |
2018-01-10 | $55.73 | $55.73 | $55.73 | $55.73 | $52.68 | 936 |
2018-01-09 | $55.55 | $55.55 | $55.55 | $55.55 | $52.51 | 0 |
2018-01-08 | $55.50 | $55.58 | $55.50 | $55.55 | $52.51 | 852 |
2018-01-05 | $55.41 | $55.41 | $55.33 | $55.33 | $52.30 | 1,655 |
2018-01-04 | $55.11 | $55.11 | $55.11 | $55.11 | $52.09 | 169 |
2018-01-03 | $54.50 | $54.50 | $54.50 | $54.50 | $51.52 | 0 |
2018-01-02 | $54.50 | $54.50 | $54.50 | $54.50 | $51.52 | 510 |
2017-12-29 | $54.28 | $54.28 | $54.28 | $54.28 | $51.31 | 9 |
2017-12-28 | $54.28 | $54.28 | $54.28 | $54.28 | $51.31 | 0 |
2017-12-27 | $54.28 | $54.28 | $54.28 | $54.28 | $51.31 | 0 |
2017-12-26 | $54.27 | $54.45 | $54.25 | $54.28 | $51.31 | 5,783 |
2017-12-22 | $54.29 | $54.29 | $54.29 | $54.29 | $51.32 | 1,000 |
2017-12-21 | $54.57 | $54.65 | $54.57 | $54.65 | $51.63 | 1,366 |
2017-12-20 | $54.63 | $54.63 | $54.63 | $54.63 | $51.61 | 0 |
2017-12-19 | $54.63 | $54.63 | $54.63 | $54.63 | $51.61 | 102 |
2017-12-18 | $53.67 | $53.67 | $53.67 | $53.67 | $50.71 | 28 |
2017-12-15 | $53.67 | $53.67 | $53.67 | $53.67 | $50.71 | 0 |
2017-12-14 | $53.67 | $53.67 | $53.67 | $53.67 | $50.71 | 18 |
2017-12-13 | $53.67 | $53.67 | $53.67 | $53.67 | $50.71 | 88 |
2017-12-12 | $53.67 | $53.67 | $53.67 | $53.67 | $50.71 | 0 |
2017-12-11 | $53.67 | $53.67 | $53.67 | $53.67 | $50.71 | 70 |
2017-12-08 | $53.67 | $53.67 | $53.67 | $53.67 | $50.71 | 0 |
2017-12-07 | $53.67 | $53.67 | $53.67 | $53.67 | $50.71 | 174 |
2017-12-06 | $53.40 | $53.44 | $53.40 | $53.44 | $50.49 | 364 |
2017-12-05 | $53.82 | $53.82 | $53.82 | $53.82 | $50.85 | 0 |
2017-12-04 | $53.82 | $53.82 | $53.82 | $53.82 | $50.85 | 19,404 |
2017-12-01 | $52.95 | $52.95 | $52.95 | $52.95 | $50.03 | 2 |
2017-11-30 | $52.95 | $52.95 | $52.95 | $52.95 | $50.03 | 100 |
2017-11-29 | $52.95 | $52.95 | $52.95 | $52.95 | $50.03 | 51 |
2017-11-28 | $52.95 | $52.95 | $52.95 | $52.95 | $50.03 | 0 |
2017-11-27 | $53.80 | $53.80 | $52.88 | $52.95 | $50.03 | 1,160 |
2017-11-24 | $52.43 | $52.43 | $52.43 | $52.43 | $49.54 | 3 |
2017-11-22 | $52.43 | $52.43 | $52.43 | $52.43 | $49.54 | 0 |
2017-11-21 | $52.43 | $52.43 | $52.43 | $52.43 | $49.54 | 0 |
2017-11-20 | $52.43 | $52.43 | $52.43 | $52.43 | $49.54 | 0 |
2017-11-17 | $52.43 | $52.43 | $52.43 | $52.43 | $49.54 | 0 |
2017-11-16 | $52.43 | $52.43 | $52.43 | $52.43 | $49.54 | 0 |
2017-11-15 | $52.43 | $52.43 | $52.43 | $52.43 | $49.54 | 0 |
2017-11-14 | $52.43 | $52.43 | $52.43 | $52.43 | $49.54 | 0 |
2017-11-13 | $52.43 | $52.43 | $52.43 | $52.43 | $49.54 | 0 |
2017-11-10 | $52.43 | $52.43 | $52.43 | $52.43 | $49.54 | 118 |
2017-11-09 | $52.23 | $52.23 | $52.23 | $52.23 | $49.35 | 0 |
2017-11-08 | $52.23 | $52.23 | $52.23 | $52.23 | $49.35 | 0 |
2017-11-07 | $52.23 | $52.23 | $52.23 | $52.23 | $49.35 | 3 |
2017-11-06 | $52.23 | $52.23 | $52.23 | $52.23 | $49.35 | 18 |
2017-11-03 | $52.23 | $52.23 | $52.23 | $52.23 | $49.35 | 30 |
2017-11-02 | $52.23 | $52.23 | $52.23 | $52.23 | $49.35 | 1 |
2017-11-01 | $52.23 | $52.23 | $52.23 | $52.23 | $49.35 | 0 |
2017-10-31 | $52.23 | $52.23 | $52.23 | $52.23 | $49.35 | 0 |
2017-10-30 | $51.94 | $52.23 | $51.94 | $52.23 | $49.35 | 2,050 |
2017-10-27 | $52.37 | $52.37 | $52.37 | $52.37 | $49.48 | 200 |
2017-10-26 | $51.97 | $51.97 | $51.97 | $51.97 | $49.10 | 130 |
2017-10-25 | $52.13 | $52.13 | $52.13 | $52.13 | $49.25 | 1 |
2017-10-24 | $52.13 | $52.13 | $52.13 | $52.13 | $49.25 | 1 |
2017-10-23 | $52.11 | $52.13 | $52.11 | $52.13 | $49.25 | 548 |
2017-10-20 | $52.18 | $52.18 | $52.18 | $52.18 | $49.30 | 329 |
2017-10-19 | $51.70 | $51.70 | $51.70 | $51.70 | $48.85 | 1,900 |
2017-10-18 | $51.94 | $51.94 | $51.93 | $51.93 | $49.06 | 300 |
2017-10-17 | $51.77 | $51.77 | $51.77 | $51.77 | $48.91 | 0 |
2017-10-16 | $51.77 | $51.77 | $51.77 | $51.77 | $48.91 | 1,167 |
2017-10-13 | $51.33 | $51.33 | $51.33 | $51.33 | $48.50 | 6 |
2017-10-12 | $51.33 | $51.33 | $51.33 | $51.33 | $48.50 | 0 |
2017-10-11 | $51.33 | $51.33 | $51.33 | $51.33 | $48.50 | 0 |
2017-10-10 | $51.33 | $51.33 | $51.33 | $51.33 | $48.50 | 0 |
2017-10-09 | $51.33 | $51.33 | $51.33 | $51.33 | $48.50 | 0 |
2017-10-06 | $51.33 | $51.33 | $51.33 | $51.33 | $48.50 | 0 |
2017-10-05 | $51.33 | $51.33 | $51.33 | $51.33 | $48.50 | 0 |
2017-10-04 | $51.33 | $51.33 | $51.33 | $51.33 | $48.50 | 97 |
2017-10-03 | $51.33 | $51.33 | $51.33 | $51.33 | $48.50 | 100 |
2017-10-02 | $51.18 | $51.18 | $51.15 | $51.15 | $48.33 | 982 |
2017-09-29 | $50.48 | $50.48 | $50.48 | $50.48 | $47.69 | 0 |
2017-09-28 | $50.48 | $50.48 | $50.48 | $50.48 | $47.69 | 0 |
2017-09-27 | $50.48 | $50.48 | $50.48 | $50.48 | $47.69 | 0 |
2017-09-26 | $50.48 | $50.48 | $50.48 | $50.48 | $47.69 | 0 |
2017-09-25 | $50.60 | $50.60 | $50.48 | $50.48 | $47.69 | 408 |
2017-09-22 | $51.76 | $51.76 | $51.76 | $51.76 | $48.90 | 100 |
2017-09-21 | $50.89 | $50.89 | $50.89 | $50.89 | $47.97 | 25 |
2017-09-20 | $50.89 | $50.89 | $50.89 | $50.89 | $47.97 | 100 |
2017-09-19 | $50.85 | $50.85 | $50.85 | $50.85 | $47.93 | 1,000 |
2017-09-18 | $50.03 | $50.03 | $50.03 | $50.03 | $47.16 | 0 |
2017-09-15 | $50.03 | $50.03 | $50.03 | $50.03 | $47.16 | 0 |
2017-09-14 | $50.03 | $50.03 | $50.03 | $50.03 | $47.16 | 0 |
2017-09-13 | $50.03 | $50.03 | $50.03 | $50.03 | $47.16 | 0 |
2017-09-12 | $50.03 | $50.03 | $50.03 | $50.03 | $47.16 | 0 |
2017-09-11 | $50.03 | $50.03 | $50.03 | $50.03 | $47.16 | 0 |
2017-09-08 | $50.03 | $50.03 | $50.03 | $50.03 | $47.16 | 115 |
2017-09-07 | $49.70 | $49.70 | $49.70 | $49.70 | $46.85 | 0 |
2017-09-06 | $49.70 | $49.70 | $49.70 | $49.70 | $46.85 | 0 |
2017-09-05 | $49.70 | $49.70 | $49.70 | $49.70 | $46.85 | 100 |
2017-09-01 | $49.55 | $49.55 | $49.55 | $49.55 | $46.70 | 0 |
2017-08-31 | $49.55 | $49.55 | $49.55 | $49.55 | $46.70 | 0 |
2017-08-30 | $49.55 | $49.55 | $49.55 | $49.55 | $46.70 | 0 |
2017-08-28 | $49.55 | $49.55 | $49.55 | $49.55 | $46.70 | 1,050 |
2017-08-25 | $49.57 | $49.57 | $49.57 | $49.57 | $46.72 | 0 |
2017-08-24 | $49.57 | $49.57 | $49.57 | $49.57 | $46.72 | 0 |
2017-08-23 | $49.57 | $49.57 | $49.57 | $49.57 | $46.72 | 0 |
2017-08-22 | $49.57 | $49.57 | $49.57 | $49.57 | $46.72 | 2,000 |
2017-08-21 | $49.16 | $49.21 | $49.16 | $49.21 | $46.38 | 800 |
2017-08-18 | $49.34 | $49.34 | $49.34 | $49.34 | $46.51 | 100 |
2017-08-17 | $49.99 | $49.99 | $49.99 | $49.99 | $47.11 | 40 |
2017-08-16 | $49.99 | $49.99 | $49.99 | $49.99 | $47.11 | 0 |
2017-08-15 | $49.99 | $49.99 | $49.99 | $49.99 | $47.11 | 50 |
2017-08-14 | $49.99 | $49.99 | $49.99 | $49.99 | $47.11 | 2,000 |
2017-08-08 | $50.21 | $50.21 | $50.21 | $50.21 | $47.33 | 0 |
2017-08-07 | $50.19 | $50.21 | $50.19 | $50.21 | $47.33 | 1,200 |
2017-08-04 | $50.08 | $50.08 | $50.08 | $50.08 | $47.20 | 200 |
2017-08-03 | $49.99 | $49.99 | $49.99 | $49.99 | $47.12 | 2,100 |
2017-08-02 | $50.16 | $50.17 | $50.10 | $50.10 | $47.22 | 2,300 |
DeltaShares S&P 500 Managed Risk ETF (DMRL) News Headlines
Recent DeltaShares S&P 500 Managed Risk ETF (DMRL) News
Similar Companies to DeltaShares S&P 500 Managed Risk ETF (DMRL) 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 | -- | -- | -- |