DeltaShares S&P 500 Managed Risk ETF (DMRL) Exchange: NYSE ARCA

Data as of April 25, 2024

$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 April 25, 2024
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.

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

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.