DeltaShares S&P 400 Managed Risk ETF (DMRM) Exchange: NYSE ARCA

Data as of April 24, 2024

$55.22 ($-0.38) -0.68%

DeltaShares S&P 400 Managed Risk ETF - Daily Information
Click for more stock information on DeltaShares S&P 400 Managed Risk ETF.
Daily Information Data
Date April 24, 2024
Open $55.34
Previous Close $55.22
High $55.39
Low $55.20
Adjusted Open $55.34
Previous Adjusted Close $55.22
Adjusted High $55.39
Adjusted Low $55.20

About DeltaShares S&P 400 Managed Risk ETF (DMRM)

Under normal market conditions, the DeltaShares S&P 400 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 400 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 MidCap 400 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 mid-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 $1.1 billion and $12.6 billion. The Treasury Bond Index measures the performance of the most recently issued 5-year U.S. Treasury note or bond. The T-Bill Index measures the performance of U.S. Treasury bills maturing in 0 to 3 months. The weight of each Constituent Index may vary from 0% to 100% of the Underlying Index, and the sum of their weights will equal 100%. The Underlying Index rebalances on a daily basis. Depending on the allocation among the Constituent Indices, the Underlying Index expects to include between 1 and 415 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 400 Managed Risk ETF (DMRM)

Date Open High Low Close Adj.Close Volume
2022-04-07 $55.34 $55.39 $55.20 $55.22 $55.22 920
2022-04-06 $55.53 $55.60 $55.38 $55.60 $55.60 717
2022-04-05 $55.97 $55.97 $55.96 $55.96 $55.96 207
2022-04-04 $56.44 $56.44 $56.44 $56.44 $56.44 1
2022-04-01 $56.29 $56.39 $56.29 $56.39 $56.39 222
2022-03-31 $56.48 $56.60 $56.31 $56.31 $56.31 1,061
2022-03-30 $56.68 $56.68 $56.55 $56.55 $56.55 1,341
2022-03-29 $56.94 $56.94 $56.94 $56.94 $56.94 5
2022-03-28 $56.32 $56.32 $56.32 $56.32 $56.32 9
2022-03-25 $56.43 $56.43 $56.43 $56.43 $56.43 92
2022-03-24 $56.40 $56.40 $56.40 $56.40 $56.40 16
2022-03-23 $56.14 $56.14 $56.14 $56.14 $56.14 5
2022-03-22 $56.58 $56.58 $56.58 $56.58 $56.58 5
2022-03-21 $56.53 $56.53 $56.53 $56.53 $56.53 54
2022-03-18 $56.97 $56.97 $56.97 $56.97 $56.83 52
2022-03-17 $56.68 $56.68 $56.68 $56.68 $56.54 184
2022-03-16 $56.27 $56.48 $56.27 $56.48 $56.35 135
2022-03-15 $55.81 $55.81 $55.81 $55.81 $55.68 3
2022-03-14 $55.61 $55.61 $55.61 $55.61 $55.47 3
2022-03-11 $55.94 $55.94 $55.94 $55.94 $55.81 50
2022-03-10 $56.28 $56.28 $56.28 $56.28 $56.14 2
2022-03-09 $56.27 $56.27 $56.27 $56.27 $56.14 0
2022-03-08 $55.65 $55.65 $55.65 $55.65 $55.52 2
2022-03-07 $55.62 $55.62 $55.62 $55.62 $55.49 2
2022-03-04 $56.73 $56.73 $56.73 $56.73 $56.60 5
2022-03-03 $57.18 $57.18 $57.18 $57.18 $57.04 0
2022-03-02 $57.59 $57.59 $57.59 $57.59 $57.45 5
2022-03-01 $57.24 $57.24 $56.66 $56.66 $56.53 205
2022-02-28 $57.25 $57.25 $57.25 $57.25 $57.11 15
2022-02-25 $57.13 $57.13 $57.13 $57.13 $56.99 84
2022-02-24 $56.21 $56.21 $56.21 $56.21 $56.08 19
2022-02-23 $55.78 $55.78 $55.78 $55.78 $55.65 7
2022-02-22 $56.36 $56.36 $56.36 $56.36 $56.22 30
2022-02-18 $57.00 $57.22 $56.80 $56.80 $56.67 408
2022-02-17 $56.98 $56.98 $56.98 $56.98 $56.85 4
2022-02-16 $57.65 $57.65 $57.65 $57.65 $57.52 19
2022-02-15 $57.44 $57.44 $57.40 $57.40 $57.27 734
2022-02-14 $57.10 $57.10 $56.81 $56.81 $56.68 423
2022-02-11 $57.47 $57.47 $56.90 $56.96 $56.82 20,514
2022-02-10 $57.70 $58.25 $57.42 $57.42 $57.28 2,619
2022-02-09 $57.77 $57.81 $57.77 $57.81 $57.67 643
2022-02-08 $57.30 $57.30 $57.30 $57.30 $57.17 2
2022-02-07 $56.68 $56.68 $56.68 $56.68 $56.55 466
2022-02-04 $56.98 $56.98 $56.84 $56.84 $56.71 466
2022-02-03 $56.81 $56.81 $56.81 $56.81 $56.68 322
2022-02-02 $57.41 $57.41 $57.38 $57.38 $57.25 322
2022-02-01 $57.41 $57.41 $57.41 $57.41 $57.27 3
2022-01-31 $56.97 $56.97 $56.97 $56.97 $56.84 20
2022-01-28 $56.07 $56.07 $56.07 $56.07 $55.94 5
2022-01-27 $55.44 $55.44 $55.44 $55.44 $55.31 1
2022-01-26 $56.80 $57.10 $55.90 $55.90 $55.77 1,936
2022-01-25 $56.40 $56.52 $56.40 $56.52 $56.39 307
2022-01-24 $57.22 $57.22 $57.22 $57.22 $57.09 5
2022-01-21 $56.50 $56.50 $56.50 $56.50 $56.37 22
2022-01-20 $57.72 $57.99 $57.11 $57.11 $56.98 1,522
2022-01-19 $57.90 $57.90 $57.90 $57.90 $57.76 2
2022-01-18 $58.46 $58.46 $58.46 $58.46 $58.33 16
2022-01-14 $59.45 $59.45 $59.45 $59.45 $59.31 1,828
2022-01-13 $59.90 $60.03 $59.62 $59.62 $59.48 1,828
2022-01-12 $59.79 $59.79 $59.79 $59.79 $59.64 0
2022-01-11 $59.82 $59.82 $59.82 $59.82 $59.68 14
2022-01-10 $59.44 $59.44 $59.44 $59.44 $59.30 14
2022-01-07 $59.70 $59.74 $59.34 $59.72 $59.58 1,623
2022-01-06 $59.88 $59.99 $59.88 $59.99 $59.85 207
2022-01-05 $59.88 $59.88 $59.88 $59.88 $59.73 2
2022-01-04 $60.93 $60.93 $60.93 $60.93 $60.78 4
2022-01-03 $60.66 $60.66 $60.66 $60.66 $60.51 5
2021-12-31 $60.66 $60.66 $60.66 $60.66 $60.52 2
2021-12-30 $60.73 $60.73 $60.60 $60.60 $60.46 126
2021-12-29 $60.74 $60.78 $60.74 $60.78 $60.63 172
2021-12-28 $60.49 $60.49 $60.49 $60.49 $60.34 12
2021-12-27 $60.46 $60.46 $60.46 $60.46 $60.32 39
2021-12-23 $60.00 $60.00 $60.00 $60.00 $59.86 9
2021-12-22 $59.69 $59.69 $59.69 $59.69 $59.55 9
2021-12-21 $59.34 $59.34 $59.34 $59.34 $59.18 107
2021-12-20 $57.08 $59.11 $57.08 $58.21 $58.05 8,628
2021-12-17 $58.71 $58.86 $57.70 $58.86 $58.69 868
2021-12-16 $59.55 $59.59 $59.12 $59.12 $58.96 423
2021-12-15 $59.10 $59.57 $58.10 $59.19 $59.03 7,533
2021-12-14 $59.06 $59.26 $58.79 $58.95 $58.79 1,117
2021-12-13 $59.12 $60.60 $59.00 $59.15 $58.98 6,285
2021-12-10 $59.73 $60.08 $59.26 $59.83 $59.66 5,308
2021-12-09 $59.68 $59.68 $59.68 $59.68 $59.51 4,478
2021-12-08 $59.88 $60.31 $59.50 $60.31 $60.14 4,478
2021-12-07 $59.25 $60.42 $59.25 $59.58 $59.41 7,706
2021-12-06 $59.28 $59.35 $59.18 $59.34 $59.17 802
2021-12-03 $58.57 $59.09 $58.57 $58.58 $58.41 1,024
2021-12-02 $58.93 $58.93 $58.93 $58.93 $58.77 143
2021-12-01 $58.51 $60.09 $57.62 $57.62 $57.46 10,346
2021-11-30 $58.83 $60.06 $58.42 $58.42 $58.25 6,346
2021-11-29 $60.33 $60.33 $60.15 $60.15 $59.99 103
2021-11-26 $60.04 $60.04 $60.04 $60.04 $59.87 2
2021-11-24 $62.02 $62.02 $62.02 $62.02 $61.85 1
2021-11-23 $62.07 $62.07 $62.07 $62.07 $61.89 8
2021-11-22 $62.13 $62.13 $62.13 $62.13 $61.96 8
2021-11-19 $62.02 $62.02 $62.02 $62.02 $61.84 872
2021-11-18 $62.32 $62.41 $62.32 $62.41 $62.23 872
2021-11-17 $62.36 $62.41 $62.36 $62.40 $62.22 1,503
2021-11-16 $62.93 $62.93 $62.93 $62.93 $62.75 2
2021-11-15 $62.81 $62.81 $62.81 $62.81 $62.63 51
2021-11-12 $62.64 $62.64 $62.64 $62.64 $62.46 51
2021-11-11 $62.53 $62.53 $62.53 $62.53 $62.35 1
2021-11-10 $62.20 $62.20 $62.20 $62.20 $62.03 1
2021-11-09 $62.64 $62.64 $62.64 $62.64 $62.46 72
2021-11-08 $62.72 $62.72 $62.72 $62.72 $62.54 1
2021-11-05 $62.80 $62.80 $62.80 $62.80 $62.63 1
2021-11-04 $62.14 $62.14 $62.14 $62.14 $61.96 2
2021-11-03 $62.35 $62.35 $62.35 $62.35 $62.17 2
2021-11-02 $61.64 $61.64 $61.64 $61.64 $61.47 3
2021-11-01 $61.56 $61.56 $61.56 $61.56 $61.38 43
2021-10-29 $60.27 $60.27 $60.27 $60.27 $60.10 98
2021-10-28 $60.19 $60.19 $60.19 $60.19 $60.03 5
2021-10-27 $59.35 $59.35 $59.35 $59.35 $59.18 18
2021-10-26 $60.26 $60.26 $60.26 $60.26 $60.10 2
2021-10-25 $60.40 $60.58 $60.40 $60.58 $60.41 208
2021-10-22 $60.34 $60.34 $60.34 $60.34 $60.17 36
2021-10-21 $60.25 $60.25 $60.25 $60.25 $60.08 11
2021-10-20 $59.93 $60.12 $59.93 $60.07 $59.90 720
2021-10-19 $59.64 $59.64 $59.64 $59.64 $59.47 1
2021-10-18 $59.51 $59.51 $59.51 $59.51 $59.35 1
2021-10-15 $59.42 $59.42 $59.42 $59.42 $59.26 3
2021-10-14 $58.79 $59.26 $58.79 $59.26 $59.10 723
2021-10-13 $58.41 $58.41 $58.41 $58.41 $58.25 1
2021-10-12 $58.20 $58.20 $58.20 $58.20 $58.04 1
2021-10-11 $57.97 $57.97 $57.97 $57.97 $57.81 5
2021-10-08 $58.23 $58.23 $58.23 $58.23 $58.07 5
2021-10-07 $58.48 $58.48 $58.48 $58.48 $58.32 4
2021-10-06 $57.72 $57.72 $57.72 $57.72 $57.56 480
2021-10-05 $57.70 $57.90 $57.70 $57.87 $57.71 480
2021-10-04 $58.01 $58.01 $57.63 $57.63 $57.47 300
2021-10-01 $57.93 $57.93 $57.93 $57.93 $57.77 104
2021-09-30 $57.82 $57.82 $57.17 $57.29 $57.13 2,291
2021-09-29 $58.02 $58.02 $58.02 $58.02 $57.86 16
2021-09-28 $58.03 $58.03 $58.03 $58.03 $57.87 16
2021-09-27 $58.88 $58.88 $58.88 $58.88 $58.72 6
2021-09-24 $58.42 $58.42 $58.42 $58.42 $58.26 1,245
2021-09-23 $58.71 $58.75 $58.49 $58.53 $58.36 1,245
2021-09-22 $58.00 $58.00 $58.00 $58.00 $57.58 0
2021-09-21 $57.32 $57.32 $57.32 $57.32 $56.91 1,519
2021-09-20 $57.36 $57.51 $57.00 $57.51 $57.10 1,519
2021-09-17 $58.27 $58.27 $58.27 $58.27 $57.85 0
2021-09-16 $58.63 $58.63 $58.63 $58.63 $58.21 3
2021-09-15 $58.68 $58.68 $58.68 $58.68 $58.26 3
2021-09-14 $58.20 $58.20 $58.20 $58.20 $57.78 149
2021-09-13 $58.82 $58.82 $58.82 $58.82 $58.40 18
2021-09-10 $58.42 $58.42 $58.42 $58.42 $58.00 2
2021-09-09 $58.97 $58.97 $58.97 $58.97 $58.55 1
2021-09-08 $58.97 $59.05 $58.83 $59.05 $58.62 212
2021-09-07 $59.27 $59.27 $59.27 $59.27 $58.84 1
2021-09-03 $59.94 $59.94 $59.94 $59.94 $59.51 1
2021-09-02 $60.15 $60.15 $60.15 $60.15 $59.72 3
2021-09-01 $59.90 $59.90 $59.90 $59.90 $59.47 3
2021-08-31 $59.75 $59.75 $59.75 $59.75 $59.33 168
2021-08-30 $60.03 $60.03 $59.90 $59.90 $59.47 168
2021-08-27 $59.94 $60.19 $59.94 $60.09 $59.66 1,497
2021-08-26 $59.07 $59.07 $59.07 $59.07 $58.65 0
2021-08-25 $59.56 $59.56 $59.56 $59.56 $59.13 1
2021-08-24 $59.23 $59.23 $59.23 $59.23 $58.81 1
2021-08-23 $58.75 $58.81 $58.75 $58.81 $58.38 400
2021-08-20 $58.25 $58.25 $58.25 $58.25 $57.83 322
2021-08-19 $57.65 $57.65 $57.65 $57.65 $57.24 2
2021-08-18 $58.13 $58.13 $58.13 $58.13 $57.71 3,729
2021-08-17 $58.56 $58.61 $58.26 $58.61 $58.19 3,729
2021-08-16 $59.19 $59.19 $59.19 $59.19 $58.76 1,507
2021-08-13 $59.27 $59.27 $59.27 $59.27 $58.85 924
2021-08-12 $59.38 $59.38 $59.38 $59.38 $58.95 642
2021-08-11 $59.43 $59.43 $59.43 $59.43 $59.00 0
2021-08-10 $59.05 $59.05 $59.05 $59.05 $58.63 245
2021-08-09 $58.96 $58.96 $58.92 $58.92 $58.50 245
2021-08-06 $59.04 $59.04 $59.04 $59.04 $58.62 2
2021-08-05 $58.73 $58.87 $58.34 $58.82 $58.40 2,100
2021-08-04 $58.71 $58.71 $58.41 $58.41 $57.99 204
2021-08-03 $58.87 $58.97 $58.87 $58.97 $58.55 490
2021-08-02 $58.79 $58.79 $58.63 $58.63 $58.21 16,948
2021-07-30 $58.94 $59.14 $58.71 $58.71 $58.28 1,389
2021-07-29 $58.94 $59.05 $58.79 $58.79 $58.37 1,516
2021-07-28 $57.66 $58.43 $57.66 $58.42 $58.01 2,763
2021-07-27 $58.09 $58.09 $58.09 $58.09 $57.68 117
2021-07-26 $58.30 $58.34 $58.30 $58.34 $57.93 966
2021-07-23 $58.28 $58.28 $58.28 $58.28 $57.87 3
2021-07-22 $57.72 $57.95 $57.72 $57.95 $57.53 361
2021-07-21 $58.26 $58.31 $58.24 $58.31 $57.89 557
2021-07-20 $57.29 $57.72 $57.29 $57.72 $57.31 300
2021-07-19 $57.00 $57.00 $56.19 $56.19 $55.79 501
2021-07-16 $57.24 $57.24 $57.24 $57.24 $56.83 174
2021-07-15 $57.82 $57.82 $57.82 $57.82 $57.40 121
2021-07-14 $57.99 $57.99 $57.99 $57.99 $57.57 53
2021-07-13 $59.00 $59.00 $58.26 $58.26 $57.84 1,729
2021-07-12 $59.08 $59.08 $59.08 $59.08 $58.66 3
2021-07-09 $58.70 $58.82 $58.70 $58.82 $58.40 401
2021-07-08 $57.74 $57.74 $57.74 $57.74 $57.33 1
2021-07-07 $58.51 $58.54 $58.51 $58.54 $58.12 221
2021-07-06 $58.84 $58.84 $58.33 $58.45 $58.04 1,308
2021-07-02 $58.88 $58.94 $58.88 $58.94 $58.52 671
2021-07-01 $59.18 $59.18 $59.18 $59.18 $58.75 98
2021-06-30 $58.79 $58.79 $58.79 $58.79 $58.37 115
2021-06-29 $58.70 $58.70 $58.70 $58.70 $58.28 178
2021-06-28 $58.91 $58.91 $58.79 $58.79 $58.37 142
2021-06-25 $59.37 $59.37 $59.37 $59.37 $58.95 58
2021-06-24 $58.87 $58.87 $58.87 $58.87 $58.45 2
2021-06-23 $58.38 $58.38 $58.38 $58.38 $57.96 2
2021-06-22 $58.53 $58.53 $58.44 $58.44 $57.93 234
2021-06-21 $58.31 $58.31 $58.31 $58.31 $57.81 3
2021-06-18 $57.48 $57.48 $57.16 $57.16 $56.66 209
2021-06-17 $58.20 $58.20 $58.20 $58.20 $57.70 85
2021-06-16 $59.07 $59.07 $59.07 $59.07 $58.56 212
2021-06-15 $59.38 $59.38 $59.38 $59.38 $58.87 77
2021-06-14 $59.34 $59.34 $59.34 $59.34 $58.83 323
2021-06-11 $59.71 $59.83 $59.71 $59.83 $59.31 697
2021-06-10 $59.54 $59.54 $59.54 $59.54 $59.02 5
2021-06-09 $59.60 $59.60 $59.60 $59.60 $59.09 5
2021-06-08 $59.92 $59.92 $59.92 $59.92 $59.40 158
2021-06-07 $59.45 $59.45 $59.45 $59.45 $58.93 19
2021-06-04 $59.38 $59.46 $59.25 $59.46 $58.94 713
2021-06-03 $59.21 $59.21 $59.21 $59.21 $58.70 45
2021-06-02 $59.52 $59.52 $59.43 $59.43 $58.92 550
2021-06-01 $59.67 $59.74 $59.67 $59.74 $59.22 558
2021-05-28 $59.45 $59.45 $59.45 $59.45 $58.93 171
2021-05-27 $59.43 $59.52 $59.37 $59.37 $58.86 740
2021-05-26 $59.05 $59.05 $59.05 $59.05 $58.54 88
2021-05-25 $58.90 $58.90 $58.60 $58.60 $58.09 809
2021-05-24 $58.94 $59.07 $58.81 $58.93 $58.41 2,407
2021-05-21 $59.11 $59.13 $58.79 $58.79 $58.28 398
2021-05-20 $58.51 $58.72 $58.51 $58.72 $58.21 230
2021-05-19 $58.00 $58.34 $58.00 $58.34 $57.83 551
2021-05-18 $58.92 $58.92 $58.92 $58.92 $58.41 186
2021-05-17 $59.41 $59.41 $59.41 $59.41 $58.89 276
2021-05-14 $59.34 $59.46 $59.34 $59.46 $58.95 200
2021-05-13 $58.45 $58.45 $58.45 $58.45 $57.95 22
2021-05-12 $57.66 $57.66 $57.66 $57.66 $57.16 12
2021-05-11 $59.16 $59.26 $59.16 $59.26 $58.75 655
2021-05-10 $60.32 $60.32 $59.69 $59.69 $59.17 224
2021-05-07 $60.35 $60.35 $60.35 $60.35 $59.83 142
2021-05-06 $59.23 $59.67 $59.23 $59.67 $59.15 256
2021-05-05 $59.48 $59.48 $59.48 $59.48 $58.97 1
2021-05-04 $59.29 $59.53 $59.25 $59.53 $59.02 565
2021-05-03 $59.66 $59.66 $59.66 $59.66 $59.14 184
2021-04-30 $59.37 $59.37 $59.37 $59.37 $58.85 34
2021-04-29 $59.97 $59.97 $59.89 $59.94 $59.42 371
2021-04-28 $59.90 $59.99 $59.90 $59.99 $59.47 200
2021-04-27 $59.96 $59.96 $59.96 $59.96 $59.44 52
2021-04-26 $59.92 $59.92 $59.92 $59.92 $59.40 3
2021-04-23 $59.75 $59.75 $59.75 $59.75 $59.23 5
2021-04-22 $59.14 $59.14 $59.14 $59.14 $58.62 157
2021-04-21 $59.09 $59.09 $59.09 $59.09 $58.58 130
2021-04-20 $58.23 $58.38 $58.23 $58.38 $57.87 239
2021-04-19 $58.92 $58.92 $58.92 $58.92 $58.41 2
2021-04-16 $59.31 $59.32 $59.31 $59.32 $58.81 226
2021-04-15 $58.78 $59.01 $58.71 $58.89 $58.38 1,600
2021-04-14 $58.72 $58.75 $58.72 $58.75 $58.24 200
2021-04-13 $58.51 $58.51 $58.41 $58.47 $57.96 338
2021-04-12 $58.41 $58.62 $58.41 $58.62 $58.11 203
2021-04-09 $58.45 $58.45 $58.45 $58.45 $57.94 18
2021-04-08 $58.27 $58.31 $58.27 $58.31 $57.81 202
2021-04-07 $58.07 $58.07 $58.07 $58.07 $57.56 151
2021-04-06 $58.63 $58.63 $58.44 $58.44 $57.93 151
2021-04-05 $58.19 $58.44 $58.19 $58.44 $57.93 595
2021-04-01 $57.95 $58.06 $57.95 $58.06 $57.55 104
2021-03-31 $57.57 $57.68 $57.57 $57.68 $57.18 226
2021-03-30 $57.62 $57.62 $57.62 $57.62 $57.12 29
2021-03-29 $57.20 $57.20 $57.14 $57.14 $56.64 139
2021-03-26 $57.39 $57.81 $57.39 $57.81 $57.31 781
2021-03-25 $57.01 $57.01 $57.01 $57.01 $56.51 4
2021-03-24 $56.93 $56.93 $56.26 $56.26 $55.77 899
2021-03-23 $57.23 $57.23 $56.45 $56.45 $55.89 556
2021-03-22 $57.20 $57.60 $56.69 $57.60 $57.03 7,131
2021-03-19 $56.73 $57.53 $55.95 $57.33 $56.77 13,697
2021-03-18 $58.54 $58.68 $57.73 $57.73 $57.17 402
2021-03-17 $57.99 $58.37 $57.99 $58.37 $57.80 179
2021-03-16 $58.33 $58.33 $58.23 $58.23 $57.66 1,505
2021-03-15 $58.72 $58.72 $58.72 $58.72 $58.14 64
2021-03-12 $57.97 $58.16 $57.97 $58.16 $57.58 239
2021-03-11 $57.89 $57.89 $57.81 $57.81 $57.24 270
2021-03-10 $57.32 $57.32 $57.32 $57.32 $56.76 1,100
2021-03-09 $56.85 $56.86 $56.69 $56.72 $56.16 1,100
2021-03-08 $56.81 $56.81 $56.45 $56.45 $55.90 286
2021-03-05 $55.03 $56.27 $54.54 $56.26 $55.71 4,124
2021-03-04 $55.99 $56.30 $55.19 $55.27 $54.72 15,279
2021-03-03 $56.70 $56.70 $56.19 $56.19 $55.64 226
2021-03-02 $56.62 $56.69 $56.51 $56.51 $55.96 664
2021-03-01 $56.93 $57.21 $56.87 $56.88 $56.33 1,325
2021-02-26 $55.60 $56.20 $55.54 $55.90 $55.35 1,852
2021-02-25 $56.96 $56.96 $56.08 $56.08 $55.53 493
2021-02-24 $56.74 $57.33 $56.67 $57.33 $56.77 1,636
2021-02-23 $56.10 $56.62 $54.67 $56.62 $56.06 8,657
2021-02-22 $56.84 $57.09 $56.66 $56.66 $56.10 855
2021-02-19 $56.64 $56.64 $56.64 $56.64 $56.09 17
2021-02-18 $56.26 $56.26 $56.05 $56.05 $55.50 123
2021-02-17 $56.40 $56.69 $56.40 $56.58 $56.03 261
2021-02-16 $56.87 $56.94 $56.52 $56.78 $56.22 4,359
2021-02-12 $57.00 $57.00 $56.79 $56.93 $56.37 1,273
2021-02-11 $56.86 $56.86 $56.55 $56.67 $56.12 2,272
2021-02-10 $56.50 $56.50 $56.50 $56.50 $55.95 243
2021-02-09 $56.11 $56.65 $55.62 $56.47 $55.91 9,183
2021-02-08 $55.95 $56.30 $54.91 $56.25 $55.70 4,051
2021-02-05 $55.36 $55.75 $55.19 $55.75 $55.20 10,406
2021-02-04 $54.62 $55.21 $53.64 $55.21 $54.67 10,755
2021-02-03 $54.25 $54.72 $53.04 $54.69 $54.15 10,915
2021-02-02 $54.55 $54.68 $54.20 $54.68 $54.15 5,902
2021-02-01 $53.53 $54.39 $53.53 $54.39 $53.85 2,638
2021-01-29 $54.04 $54.04 $53.83 $53.83 $53.30 424
2021-01-28 $53.66 $54.55 $53.02 $54.42 $53.88 11,686
2021-01-27 $53.78 $54.29 $53.64 $53.64 $53.12 2,536
2021-01-26 $55.31 $55.31 $54.60 $54.60 $54.07 424
2021-01-25 $54.95 $55.13 $54.74 $54.95 $54.41 6,268
2021-01-22 $54.97 $55.20 $54.20 $54.95 $54.41 26,089
2021-01-21 $55.44 $55.44 $54.70 $54.94 $54.40 2,480
2021-01-20 $55.24 $55.24 $54.55 $54.92 $54.38 4,402
2021-01-19 $54.88 $54.88 $54.75 $54.75 $54.21 973
2021-01-15 $54.39 $54.59 $54.25 $54.25 $53.72 2,759
2021-01-14 $54.99 $54.99 $54.65 $54.78 $54.24 1,988
2021-01-13 $55.09 $55.09 $54.09 $54.59 $54.06 3,718
2021-01-12 $54.79 $55.60 $54.34 $54.93 $54.39 6,941
2021-01-11 $54.28 $54.49 $53.89 $54.49 $53.96 7,901
2021-01-08 $54.75 $54.82 $53.59 $54.54 $54.01 4,499
2021-01-07 $54.15 $54.42 $53.07 $54.42 $53.89 6,335
2021-01-06 $53.59 $54.14 $53.59 $54.14 $53.61 620
2021-01-05 $52.37 $52.78 $52.37 $52.78 $52.26 2,292
2021-01-04 $52.91 $52.95 $52.54 $52.54 $52.02 1,608
2020-12-31 $52.60 $53.23 $52.60 $52.90 $52.38 3,531
2020-12-30 $52.56 $53.16 $52.15 $53.01 $52.49 4,914
2020-12-29 $53.02 $53.18 $52.60 $52.60 $52.08 36,918
2020-12-28 $52.72 $53.33 $52.72 $52.90 $52.38 7,542
2020-12-24 $52.35 $53.05 $52.17 $52.83 $52.32 6,901
2020-12-23 $52.85 $53.28 $52.45 $53.15 $52.63 19,164
2020-12-22 $52.58 $53.02 $51.94 $52.52 $52.00 6,417
2020-12-21 $52.34 $52.41 $51.57 $52.41 $51.84 4,852
2020-12-18 $52.85 $53.40 $52.28 $52.61 $52.03 8,351
2020-12-17 $52.84 $52.92 $51.55 $52.67 $52.09 8,470
2020-12-16 $52.60 $52.62 $52.17 $52.42 $51.85 2,122
2020-12-15 $52.27 $52.43 $51.68 $52.38 $51.81 6,007
2020-12-14 $52.46 $52.46 $51.98 $51.98 $51.41 1,234
2020-12-11 $52.08 $52.19 $51.91 $51.91 $51.34 6,100
2020-12-10 $51.82 $52.00 $51.77 $51.80 $51.23 1,441
2020-12-09 $52.36 $52.36 $51.88 $51.88 $51.31 1,755
2020-12-08 $52.02 $52.02 $52.02 $52.02 $51.45 151
2020-12-07 $52.09 $52.09 $52.09 $52.09 $51.52 8
2020-12-04 $51.93 $51.93 $51.93 $51.93 $51.37 4
2020-12-03 $51.38 $51.38 $51.38 $51.38 $50.82 59
2020-12-02 $51.22 $51.22 $51.22 $51.22 $50.66 59
2020-12-01 $50.95 $51.77 $50.84 $51.54 $50.98 4,946
2020-11-30 $51.47 $51.64 $51.47 $51.64 $51.08 3,029
2020-11-27 $51.50 $51.50 $51.50 $51.50 $50.94 68
2020-11-25 $51.45 $51.45 $51.45 $51.45 $50.89 68
2020-11-24 $51.76 $51.80 $51.68 $51.68 $51.12 656
2020-11-23 $51.17 $51.17 $51.17 $51.17 $50.61 24
2020-11-20 $50.76 $50.76 $50.76 $50.76 $50.21 79
2020-11-19 $50.73 $50.73 $50.73 $50.73 $50.18 29
2020-11-18 $50.68 $50.68 $50.68 $50.68 $50.12 29
2020-11-17 $50.71 $50.71 $50.71 $50.71 $50.16 31
2020-11-16 $50.82 $50.82 $50.37 $50.42 $49.87 540
2020-11-13 $50.26 $50.41 $50.25 $50.41 $49.86 673
2020-11-12 $50.20 $50.20 $49.60 $49.60 $49.06 589
2020-11-11 $50.41 $50.41 $49.84 $49.84 $49.30 541
2020-11-10 $50.20 $50.23 $49.88 $50.19 $49.64 2,076
2020-11-09 $50.83 $50.83 $50.13 $50.13 $49.59 1,334
2020-11-06 $49.74 $49.74 $49.34 $49.49 $48.95 2,139
2020-11-05 $49.13 $49.60 $49.10 $49.60 $49.05 2,654
2020-11-04 $48.96 $49.00 $48.77 $48.88 $48.35 2,062
2020-11-03 $48.82 $48.84 $48.55 $48.84 $48.31 877
2020-11-02 $48.39 $48.39 $48.03 $48.34 $47.81 1,173
2020-10-30 $48.19 $48.19 $47.61 $47.74 $47.22 402
2020-10-29 $47.92 $47.92 $47.79 $47.87 $47.35 602
2020-10-28 $48.22 $48.22 $47.62 $47.62 $47.10 4,540
2020-10-27 $48.58 $48.77 $48.24 $48.24 $47.72 1,797
2020-10-26 $48.66 $48.77 $48.47 $48.47 $47.94 555
2020-10-23 $49.09 $49.09 $49.09 $49.09 $48.55 30
2020-10-22 $49.02 $49.02 $49.02 $49.02 $48.48 30
2020-10-21 $48.90 $48.90 $48.81 $48.81 $48.28 611
2020-10-20 $49.09 $49.09 $49.06 $49.06 $48.53 269
2020-10-19 $48.96 $48.96 $48.96 $48.96 $48.42 104
2020-10-16 $49.16 $49.16 $49.16 $49.16 $48.62 3
2020-10-15 $49.03 $49.27 $49.03 $49.27 $48.73 677
2020-10-14 $49.02 $49.02 $49.02 $49.02 $48.48 322
2020-10-13 $49.01 $49.01 $49.01 $49.01 $48.47 55
2020-10-12 $49.21 $49.35 $49.00 $49.35 $48.81 892
2020-10-09 $49.27 $49.27 $49.08 $49.08 $48.55 384
2020-10-08 $49.05 $49.05 $48.86 $48.86 $48.33 300
2020-10-07 $48.81 $48.88 $48.81 $48.88 $48.35 300
2020-10-06 $48.69 $48.77 $48.36 $48.36 $47.84 608
2020-10-05 $48.35 $48.44 $48.20 $48.44 $47.91 764
2020-10-02 $47.78 $48.08 $47.14 $47.70 $47.18 12,696
2020-10-01 $47.95 $47.95 $47.79 $47.86 $47.34 319
2020-09-30 $47.70 $47.84 $47.46 $47.70 $47.18 1,428
2020-09-29 $47.80 $47.83 $47.32 $47.57 $47.05 1,305
2020-09-28 $47.53 $47.67 $47.33 $47.67 $47.15 1,203
2020-09-25 $47.00 $47.22 $46.64 $47.09 $46.58 2,165
2020-09-24 $46.96 $47.04 $46.59 $46.60 $46.09 1,910
2020-09-23 $47.60 $47.60 $46.63 $46.69 $46.18 1,091
2020-09-22 $47.63 $47.63 $47.01 $47.01 $46.47 2,515
2020-09-21 $47.34 $47.50 $47.03 $47.06 $46.52 3,025
2020-09-18 $48.13 $48.13 $47.82 $47.90 $47.34 669
2020-09-17 $47.97 $48.07 $47.63 $47.84 $47.29 1,260
2020-09-16 $48.27 $48.40 $47.87 $48.13 $47.58 3,167
2020-09-15 $48.35 $48.35 $47.63 $48.07 $47.52 1,272
2020-09-14 $48.04 $48.08 $47.86 $48.08 $47.53 901
2020-09-11 $48.01 $48.01 $47.47 $47.74 $47.19 1,338
2020-09-10 $48.21 $48.21 $47.64 $47.80 $47.25 1,381
2020-09-09 $47.96 $47.96 $47.68 $47.93 $47.37 1,357
2020-09-08 $47.76 $47.76 $47.63 $47.66 $47.11 866
2020-09-04 $48.56 $48.56 $47.66 $48.13 $47.57 758
2020-09-03 $48.86 $48.86 $48.03 $48.03 $47.48 917
2020-09-02 $48.72 $48.84 $48.35 $48.77 $48.21 1,777
2020-09-01 $48.50 $48.50 $48.50 $48.50 $47.94 1,072
2020-08-31 $48.65 $48.65 $48.19 $48.53 $47.97 1,072
2020-08-28 $48.40 $48.40 $48.40 $48.40 $47.84 11
2020-08-27 $48.76 $48.76 $48.22 $48.39 $47.83 1,880
2020-08-26 $48.60 $48.61 $47.93 $48.61 $48.04 1,371
2020-08-25 $48.58 $48.58 $48.45 $48.45 $47.89 300
2020-08-24 $48.46 $48.46 $48.45 $48.45 $47.89 198
2020-08-21 $48.16 $48.16 $48.15 $48.16 $47.60 876
2020-08-20 $48.52 $48.52 $48.52 $48.52 $47.95 49
2020-08-19 $48.64 $48.64 $48.64 $48.64 $48.08 4
2020-08-18 $48.64 $48.64 $48.51 $48.51 $47.94 262
2020-08-17 $48.52 $48.64 $48.52 $48.61 $48.05 207
2020-08-14 $48.62 $48.71 $48.40 $48.50 $47.94 866
2020-08-13 $48.57 $48.57 $48.57 $48.57 $48.01 307
2020-08-12 $48.89 $48.89 $48.68 $48.68 $48.12 307
2020-08-11 $48.62 $48.62 $48.53 $48.53 $47.97 547
2020-08-10 $48.88 $48.88 $48.61 $48.61 $48.05 303
2020-08-07 $48.62 $48.62 $48.62 $48.62 $48.06 96
2020-08-06 $48.31 $48.42 $48.12 $48.15 $47.60 1,473
2020-08-05 $48.45 $48.45 $48.34 $48.43 $47.87 326
2020-08-04 $48.42 $48.45 $48.42 $48.45 $47.89 227
2020-08-03 $48.41 $48.41 $48.41 $48.41 $47.85 1
2020-07-31 $47.82 $47.92 $47.60 $47.73 $47.18 506
2020-07-30 $48.23 $48.23 $48.23 $48.23 $47.67 70
2020-07-29 $48.26 $48.26 $48.26 $48.26 $47.70 162
2020-07-28 $48.07 $48.07 $48.07 $48.07 $47.52 1
2020-07-27 $48.09 $48.10 $48.09 $48.10 $47.54 141
2020-07-24 $48.09 $48.09 $48.09 $48.09 $47.53 41
2020-07-23 $48.20 $48.20 $48.13 $48.13 $47.57 480
2020-07-22 $48.10 $48.10 $48.10 $48.10 $47.54 324
2020-07-21 $48.04 $48.04 $48.04 $48.04 $47.48 100
2020-07-20 $47.88 $47.88 $47.88 $47.88 $47.33 100
2020-07-17 $47.96 $47.96 $47.96 $47.96 $47.41 100
2020-07-16 $47.81 $47.81 $47.71 $47.71 $47.15 324
2020-07-15 $47.73 $47.73 $47.63 $47.63 $47.08 616
2020-07-14 $47.44 $47.55 $47.29 $47.29 $46.75 320
2020-07-13 $47.61 $47.61 $47.24 $47.24 $46.69 820
2020-07-10 $47.56 $47.56 $47.56 $47.56 $47.01 100
2020-07-09 $47.24 $47.24 $47.11 $47.11 $46.56 412
2020-07-08 $47.56 $47.56 $47.56 $47.56 $47.01 58
2020-07-07 $47.52 $47.52 $47.52 $47.52 $46.97 0
2020-07-06 $47.67 $47.67 $47.67 $47.67 $47.11 0
2020-07-02 $47.69 $47.69 $47.24 $47.29 $46.75 1,100
2020-07-01 $47.47 $47.47 $47.27 $47.27 $46.73 711
2020-06-30 $47.63 $47.63 $47.63 $47.63 $47.08 68
2020-06-29 $47.33 $47.44 $47.26 $47.26 $46.71 329
2020-06-26 $47.26 $47.26 $47.26 $47.26 $46.72 2
2020-06-25 $47.32 $47.36 $47.32 $47.36 $46.81 139
2020-06-24 $47.30 $47.30 $47.28 $47.28 $46.73 478
2020-06-23 $47.54 $47.54 $47.54 $47.54 $46.99 0
2020-06-22 $47.59 $47.59 $47.57 $47.57 $47.00 391
2020-06-19 $47.55 $47.55 $47.55 $47.55 $46.98 39
2020-06-18 $47.58 $47.58 $47.58 $47.58 $47.01 0
2020-06-17 $47.80 $47.80 $47.38 $47.38 $46.81 300
2020-06-16 $49.14 $49.14 $47.42 $47.42 $46.85 776
2020-06-15 $46.93 $47.25 $46.93 $47.25 $46.68 760
2020-06-12 $47.13 $47.17 $46.96 $47.17 $46.61 1,739
2020-06-11 $47.40 $47.40 $46.82 $46.82 $46.26 2,227
2020-06-10 $47.59 $47.59 $47.59 $47.59 $47.02 152
2020-06-09 $47.69 $47.69 $47.69 $47.69 $47.12 0
2020-06-08 $47.87 $47.87 $47.51 $47.84 $47.27 2,985
2020-06-05 $47.89 $47.89 $47.53 $47.63 $47.06 951
2020-06-04 $47.73 $47.73 $47.73 $47.73 $47.16 38
2020-06-03 $47.86 $47.86 $47.86 $47.86 $47.29 167
2020-06-02 $47.31 $47.31 $47.31 $47.31 $46.74 192
2020-06-01 $47.44 $47.44 $47.31 $47.31 $46.74 522
2020-05-29 $47.28 $47.28 $47.28 $47.28 $46.71 149
2020-05-28 $47.50 $47.50 $47.50 $47.50 $46.93 140
2020-05-27 $47.41 $47.41 $47.38 $47.38 $46.82 366
2020-05-26 $47.29 $47.31 $46.76 $47.23 $46.66 4,976
2020-05-22 $47.00 $47.31 $46.45 $46.81 $46.25 13,523
2020-05-21 $47.03 $47.03 $46.98 $46.98 $46.42 634
2020-05-20 $46.63 $47.43 $46.63 $46.92 $46.36 3,158
2020-05-19 $46.92 $46.92 $46.92 $46.92 $46.36 130
2020-05-18 $46.93 $46.93 $46.87 $46.87 $46.31 792
2020-05-15 $46.49 $46.60 $46.43 $46.43 $45.87 306
2020-05-14 $46.56 $46.56 $46.56 $46.56 $46.00 13
2020-05-13 $46.45 $46.45 $46.45 $46.45 $45.89 66
2020-05-12 $46.61 $46.70 $46.38 $46.38 $45.83 826
2020-05-11 $47.35 $47.35 $46.80 $46.81 $46.25 1,784
2020-05-08 $46.60 $46.68 $46.60 $46.68 $46.12 824
2020-05-07 $46.49 $46.49 $46.42 $46.42 $45.86 585
2020-05-06 $46.44 $46.52 $46.08 $46.31 $45.75 2,625
2020-05-05 $46.48 $46.48 $46.36 $46.36 $45.80 490
2020-05-04 $46.50 $46.50 $46.50 $46.50 $45.94 194
2020-05-01 $46.48 $46.50 $46.48 $46.50 $45.94 389
2020-04-30 $46.61 $46.61 $46.48 $46.48 $45.93 600
2020-04-29 $46.49 $46.49 $46.40 $46.46 $45.90 642
2020-04-28 $46.54 $46.61 $46.54 $46.54 $45.99 401
2020-04-27 $46.11 $46.37 $46.07 $46.37 $45.81 6,166
2020-04-24 $46.36 $46.36 $46.36 $46.36 $45.80 118
2020-04-23 $46.37 $46.37 $46.26 $46.36 $45.80 233
2020-04-22 $46.24 $46.36 $46.04 $46.16 $45.61 1,331
2020-04-21 $46.35 $46.35 $46.35 $46.35 $45.79 80
2020-04-20 $46.38 $46.49 $46.35 $46.35 $45.79 881
2020-04-17 $46.35 $46.59 $46.35 $46.49 $45.93 1,084
2020-04-16 $46.13 $46.13 $46.13 $46.13 $45.58 93
2020-04-15 $46.10 $46.19 $45.83 $46.13 $45.58 14,916
2020-04-14 $46.26 $46.27 $46.26 $46.27 $45.72 237
2020-04-13 $46.35 $46.35 $45.99 $45.99 $45.44 581
2020-04-09 $46.11 $46.11 $46.11 $46.11 $45.55 298
2020-04-08 $45.86 $45.86 $45.86 $45.86 $45.31 159
2020-04-07 $46.04 $46.18 $45.86 $45.86 $45.31 627
2020-04-06 $46.01 $46.01 $46.01 $46.01 $45.45 228
2020-04-03 $45.80 $45.80 $45.80 $45.80 $45.25 146
2020-04-02 $45.42 $46.60 $45.22 $45.83 $45.28 16,263
2020-04-01 $45.21 $45.80 $45.21 $45.53 $44.99 2,047
2020-03-31 $45.99 $45.99 $45.99 $45.99 $45.44 0
2020-03-30 $45.54 $45.54 $45.54 $45.54 $44.99 0
2020-03-27 $45.74 $46.53 $45.24 $45.54 $44.99 9,526
2020-03-26 $44.80 $45.83 $44.35 $45.83 $45.28 10,419
2020-03-25 $45.27 $45.36 $44.56 $44.92 $44.38 6,722
2020-03-24 $44.87 $45.43 $44.73 $44.96 $44.42 3,363
2020-03-23 $45.35 $45.71 $44.42 $45.13 $44.47 11,400
2020-03-20 $45.08 $45.18 $45.04 $45.04 $44.38 263
2020-03-19 $44.05 $45.68 $44.05 $45.56 $44.89 771
2020-03-18 $43.80 $43.80 $43.35 $43.78 $43.14 1,210
2020-03-17 $45.71 $45.71 $45.71 $45.71 $45.04 47
2020-03-16 $43.84 $45.84 $43.84 $45.84 $45.17 322
2020-03-13 $45.68 $45.96 $45.68 $45.96 $45.29 246
2020-03-12 $45.78 $46.51 $45.78 $46.03 $45.36 671
2020-03-11 $47.04 $47.04 $47.04 $47.04 $46.35 99
2020-03-10 $47.53 $47.98 $47.41 $47.98 $47.28 1,198
2020-03-09 $48.49 $48.49 $47.27 $47.54 $46.84 1,569
2020-03-06 $48.56 $48.82 $48.14 $48.53 $47.82 10,758
2020-03-05 $49.24 $49.24 $48.89 $49.09 $48.37 255
2020-03-04 $49.64 $49.64 $49.64 $49.64 $48.92 23
2020-03-03 $48.91 $48.91 $48.91 $48.91 $48.20 111
2020-03-02 $48.41 $49.37 $48.41 $49.37 $48.64 9,138
2020-02-28 $48.43 $48.51 $48.18 $48.18 $47.47 592
2020-02-27 $49.96 $50.54 $49.39 $49.39 $48.66 3,401
2020-02-26 $51.52 $51.52 $50.51 $50.51 $49.78 401
2020-02-25 $53.12 $53.12 $51.24 $51.24 $50.49 261
2020-02-24 $53.22 $53.22 $53.22 $53.22 $52.44 31
2020-02-21 $54.93 $54.93 $54.93 $54.93 $54.13 60
2020-02-20 $55.10 $55.30 $54.83 $55.25 $54.44 3,756
2020-02-19 $54.88 $55.34 $54.77 $55.15 $54.35 1,621
2020-02-18 $55.00 $55.00 $55.00 $55.00 $54.20 96
2020-02-14 $54.95 $55.42 $54.68 $55.20 $54.39 5,114
2020-02-13 $54.77 $55.34 $53.80 $55.26 $54.45 42,534
2020-02-12 $54.30 $54.76 $54.30 $54.76 $53.96 537
2020-02-11 $54.34 $54.43 $54.34 $54.43 $53.64 654
2020-02-10 $53.80 $53.80 $53.80 $53.80 $53.02 2
2020-02-07 $53.85 $53.85 $53.69 $53.69 $52.91 380
2020-02-06 $54.72 $54.72 $53.86 $53.86 $53.08 557
2020-02-05 $54.38 $54.38 $54.38 $54.38 $53.58 205
2020-02-04 $53.95 $53.95 $53.91 $53.91 $53.12 163
2020-02-03 $53.11 $53.11 $53.11 $53.11 $52.34 153
2020-01-31 $52.59 $52.59 $52.59 $52.59 $51.83 127
2020-01-30 $53.14 $53.28 $52.89 $52.89 $52.12 980
2020-01-29 $53.73 $53.73 $53.73 $53.73 $52.94 74
2020-01-28 $53.94 $53.94 $53.54 $53.66 $52.88 744
2020-01-27 $53.42 $53.42 $53.37 $53.37 $52.59 254
2020-01-24 $53.94 $53.94 $53.94 $53.94 $53.15 45
2020-01-23 $54.37 $54.37 $54.37 $54.37 $53.57 189
2020-01-22 $54.57 $54.57 $54.57 $54.57 $53.77 43
2020-01-21 $54.60 $54.60 $54.60 $54.60 $53.80 330
2020-01-17 $54.81 $54.93 $54.65 $54.65 $53.85 278
2020-01-16 $54.97 $54.97 $54.97 $54.97 $54.16 6
2020-01-15 $54.50 $54.50 $54.40 $54.40 $53.60 160
2020-01-14 $54.10 $54.29 $54.10 $54.29 $53.50 526
2020-01-13 $54.03 $54.03 $54.03 $54.03 $53.24 19
2020-01-10 $53.06 $53.84 $53.06 $53.83 $53.04 381
2020-01-09 $53.90 $53.90 $53.90 $53.90 $53.11 18
2020-01-08 $53.78 $53.78 $53.78 $53.78 $52.99 14
2020-01-07 $53.72 $53.72 $53.72 $53.72 $52.94 83
2020-01-06 $53.68 $53.68 $53.68 $53.68 $52.89 92
2020-01-03 $53.73 $53.73 $53.70 $53.70 $52.91 153
2020-01-02 $53.76 $53.76 $53.76 $53.76 $52.97 50
2019-12-31 $54.20 $54.20 $54.20 $54.20 $53.41 142
2019-12-30 $55.00 $55.00 $54.03 $54.03 $53.24 595
2019-12-27 $53.75 $54.30 $53.75 $54.30 $53.51 362
2019-12-26 $54.22 $54.22 $54.22 $54.22 $53.42 17
2019-12-24 $54.15 $54.15 $54.15 $54.15 $53.35 127
2019-12-23 $54.28 $54.28 $53.62 $54.15 $53.36 1,421
2019-12-20 $54.52 $54.52 $54.31 $54.44 $53.43 471
2019-12-19 $54.04 $54.14 $54.04 $54.14 $53.14 237
2019-12-18 $53.75 $53.87 $53.75 $53.86 $52.87 393
2019-12-17 $53.74 $53.89 $53.74 $53.89 $52.89 364
2019-12-16 $53.72 $53.72 $53.72 $53.72 $52.73 0
2019-12-13 $53.24 $53.40 $53.24 $53.35 $52.37 285
2019-12-12 $53.32 $53.68 $53.32 $53.68 $52.69 165
2019-12-11 $53.08 $53.08 $53.08 $53.08 $52.10 92
2019-12-10 $52.80 $52.80 $52.80 $52.80 $51.83 113
2019-12-09 $53.10 $53.10 $53.10 $53.10 $52.12 4
2019-12-06 $53.27 $53.27 $53.27 $53.27 $52.29 29
2019-12-05 $52.74 $52.74 $52.74 $52.74 $51.77 18
2019-12-04 $52.88 $52.88 $52.65 $52.65 $51.68 190
2019-12-03 $52.37 $52.37 $52.37 $52.37 $51.41 45
2019-12-02 $52.67 $52.67 $52.49 $52.49 $51.52 300
2019-11-29 $53.30 $53.30 $52.82 $52.82 $51.84 300
2019-11-27 $52.60 $53.37 $52.60 $53.37 $52.39 379
2019-11-26 $52.53 $52.53 $52.53 $52.53 $51.56 17
2019-11-25 $52.50 $52.52 $52.50 $52.52 $51.55 304
2019-11-22 $52.27 $52.27 $52.27 $52.27 $51.31 338
2019-11-21 $51.99 $52.13 $51.99 $52.13 $51.17 795
2019-11-20 $52.35 $52.46 $52.35 $52.46 $51.49 173
2019-11-19 $52.49 $52.49 $52.49 $52.49 $51.52 72
2019-11-18 $52.43 $52.43 $52.37 $52.37 $51.40 334
2019-11-15 $52.23 $52.50 $52.23 $52.50 $51.53 411
2019-11-14 $51.84 $52.46 $51.17 $52.46 $51.50 608
2019-11-13 $52.37 $52.37 $52.30 $52.30 $51.34 262
2019-11-12 $51.97 $52.59 $51.97 $52.37 $51.40 709
2019-11-11 $52.38 $52.38 $52.38 $52.38 $51.42 6
2019-11-08 $52.56 $52.56 $52.56 $52.56 $51.60 41
2019-11-07 $52.37 $52.37 $52.37 $52.37 $51.41 52
2019-11-06 $51.29 $52.45 $51.29 $52.45 $51.48 305
2019-11-05 $52.64 $52.64 $52.64 $52.64 $51.67 68
2019-11-04 $52.09 $52.44 $52.09 $52.44 $51.47 904
2019-11-01 $52.00 $52.00 $52.00 $52.00 $51.04 70
2019-10-31 $50.59 $51.64 $50.59 $51.64 $50.69 100
2019-10-30 $51.48 $51.90 $51.48 $51.87 $50.92 1,117
2019-10-29 $51.99 $51.99 $51.93 $51.93 $50.97 146
2019-10-28 $51.81 $52.05 $51.81 $51.83 $50.87 2,301
2019-10-25 $51.68 $51.84 $51.67 $51.69 $50.73 4,267
2019-10-24 $51.61 $51.63 $51.61 $51.63 $50.68 327
2019-10-23 $51.66 $51.66 $51.61 $51.61 $50.66 505
2019-10-22 $51.50 $51.62 $51.50 $51.60 $50.65 650
2019-10-21 $51.58 $51.68 $51.58 $51.63 $50.67 823
2019-10-18 $51.47 $51.47 $51.47 $51.47 $50.52 113
2019-10-17 $51.31 $51.49 $51.31 $51.49 $50.54 322
2019-10-16 $51.31 $51.31 $51.22 $51.22 $50.28 222
2019-10-15 $51.31 $51.31 $51.31 $51.31 $50.36 141
2019-10-14 $50.94 $51.00 $50.94 $51.00 $50.06 692
2019-10-11 $51.23 $51.23 $51.23 $51.23 $50.29 0
2019-10-10 $50.68 $50.68 $50.68 $50.68 $49.75 103
2019-10-09 $50.42 $50.53 $50.42 $50.53 $49.60 437
2019-10-08 $50.22 $50.34 $50.22 $50.23 $49.31 532
2019-10-07 $50.92 $50.95 $50.89 $50.89 $49.95 474
2019-10-04 $50.75 $51.04 $50.75 $51.04 $50.10 470
2019-10-03 $50.48 $50.60 $50.45 $50.60 $49.67 613
2019-10-02 $50.24 $50.38 $50.24 $50.38 $49.46 166
2019-10-01 $50.89 $50.89 $50.89 $50.89 $49.95 6
2019-09-30 $51.59 $51.59 $51.59 $51.59 $50.64 124
2019-09-27 $51.75 $51.75 $51.33 $51.33 $50.39 333
2019-09-26 $51.40 $51.55 $51.40 $51.55 $50.60 211
2019-09-25 $51.46 $51.88 $51.45 $51.88 $50.93 724
2019-09-24 $51.49 $51.74 $51.35 $51.65 $50.70 6,094
2019-09-23 $51.80 $51.80 $51.76 $51.80 $50.72 547
2019-09-20 $51.65 $51.65 $51.65 $51.65 $50.58 83
2019-09-19 $51.88 $51.90 $51.65 $51.65 $50.57 420
2019-09-18 $51.66 $51.86 $51.66 $51.76 $50.69 3,293
2019-09-17 $51.76 $51.83 $51.64 $51.80 $50.72 1,138
2019-09-16 $52.09 $52.09 $51.70 $52.02 $50.93 1,112
2019-09-13 $51.95 $52.55 $51.95 $52.27 $51.18 1,154
2019-09-12 $51.43 $52.04 $51.43 $52.02 $50.94 1,091
2019-09-11 $51.84 $52.06 $51.64 $52.06 $50.97 1,900
2019-09-10 $51.32 $51.67 $51.32 $51.65 $50.57 689
2019-09-09 $51.37 $51.53 $51.37 $51.41 $50.34 328
2019-09-06 $51.82 $51.82 $51.37 $51.52 $50.45 3,673
2019-09-05 $51.41 $51.58 $51.41 $51.58 $50.51 677
2019-09-04 $51.36 $51.36 $50.93 $51.08 $50.02 1,331
2019-09-03 $50.54 $50.77 $50.50 $50.74 $49.69 933
2019-08-30 $50.98 $51.02 $50.87 $51.02 $49.96 439
2019-08-29 $50.96 $50.96 $50.84 $50.88 $49.82 727
2019-08-28 $50.49 $50.62 $50.49 $50.58 $49.52 1,027
2019-08-27 $50.68 $51.14 $50.22 $50.32 $49.28 1,243
2019-08-26 $50.56 $50.56 $50.56 $50.56 $49.51 52
2019-08-23 $50.28 $50.28 $50.28 $50.28 $49.24 99
2019-08-22 $51.09 $51.09 $51.09 $51.09 $50.03 0
2019-08-21 $51.17 $51.17 $51.05 $51.09 $50.03 617
2019-08-20 $50.87 $50.87 $50.87 $50.87 $49.81 0
2019-08-19 $51.30 $51.30 $51.00 $51.14 $50.07 699
2019-08-16 $50.75 $50.87 $50.43 $50.87 $49.82 902
2019-08-15 $50.15 $50.24 $50.03 $50.24 $49.19 582
2019-08-14 $50.81 $50.81 $50.16 $50.16 $49.12 1,740
2019-08-13 $51.11 $51.11 $50.73 $51.08 $50.02 331
2019-08-12 $50.73 $50.73 $50.73 $50.73 $49.68 154
2019-08-09 $51.77 $51.77 $51.22 $51.22 $50.15 779
2019-08-08 $51.40 $51.64 $51.19 $51.64 $50.57 980
2019-08-07 $50.57 $50.92 $50.07 $50.92 $49.87 850
2019-08-06 $50.53 $50.78 $50.42 $50.78 $49.72 573
2019-08-05 $50.41 $50.45 $50.32 $50.32 $49.27 1,228
2019-08-02 $51.66 $51.66 $51.56 $51.66 $50.58 868
2019-08-01 $53.24 $53.24 $52.17 $52.17 $51.08 136
2019-07-31 $53.15 $53.15 $53.15 $53.15 $52.04 172
2019-07-30 $53.52 $53.52 $53.52 $53.52 $52.41 222
2019-07-29 $53.52 $53.52 $53.17 $53.19 $52.09 1,333
2019-07-26 $53.38 $53.41 $53.38 $53.39 $52.28 736
2019-07-25 $53.62 $53.62 $51.94 $53.01 $51.91 1,649
2019-07-24 $52.93 $53.52 $52.93 $53.52 $52.41 973
2019-07-23 $52.61 $52.80 $52.61 $52.80 $51.71 603
2019-07-22 $52.25 $52.25 $52.25 $52.25 $51.16 45
2019-07-19 $52.59 $52.74 $52.35 $52.35 $51.27 877
2019-07-18 $52.18 $52.47 $52.18 $52.47 $51.38 768
2019-07-17 $52.26 $52.26 $52.15 $52.15 $51.07 270
2019-07-16 $52.65 $52.65 $52.51 $52.51 $51.42 325
2019-07-15 $52.44 $52.50 $52.44 $52.47 $51.38 230
2019-07-12 $52.55 $52.69 $52.55 $52.69 $51.60 141
2019-07-11 $52.13 $52.31 $52.13 $52.21 $51.13 1,235
2019-07-10 $52.36 $52.36 $52.36 $52.36 $51.27 75
2019-07-09 $52.29 $52.33 $52.29 $52.33 $51.24 158
2019-07-08 $52.39 $52.48 $52.39 $52.43 $51.34 428
2019-07-05 $52.58 $52.84 $52.58 $52.84 $51.74 558
2019-07-03 $52.90 $52.93 $52.70 $52.93 $51.83 760
2019-07-02 $52.36 $52.36 $52.34 $52.35 $51.27 282
2019-07-01 $52.50 $52.50 $52.49 $52.49 $51.40 100
2019-06-28 $52.33 $52.46 $52.33 $52.46 $51.37 193
2019-06-27 $51.70 $51.82 $51.70 $51.82 $50.74 104
2019-06-26 $51.31 $51.31 $51.31 $51.31 $50.25 100
2019-06-25 $51.43 $51.43 $51.43 $51.43 $50.36 347
2019-06-24 $52.47 $52.47 $51.84 $51.84 $50.61 878
2019-06-21 $52.22 $52.32 $52.22 $52.25 $51.02 273
2019-06-20 $52.32 $52.33 $52.32 $52.33 $51.09 229
2019-06-19 $52.04 $52.08 $52.04 $52.08 $50.85 341
2019-06-18 $52.06 $52.06 $52.06 $52.06 $50.83 63
2019-06-17 $51.55 $51.55 $51.55 $51.55 $50.33 56
2019-06-14 $51.89 $51.89 $51.49 $51.49 $50.27 807
2019-06-13 $52.04 $52.04 $51.72 $51.77 $50.55 473
2019-06-12 $51.83 $51.83 $51.44 $51.44 $50.22 312
2019-06-11 $51.59 $51.63 $51.59 $51.63 $50.41 198
2019-06-10 $51.66 $51.66 $51.55 $51.55 $50.33 272
2019-06-07 $51.38 $51.38 $51.36 $51.36 $50.14 131
2019-06-06 $51.44 $51.44 $51.12 $51.12 $49.91 459
2019-06-05 $51.26 $51.26 $50.96 $51.11 $49.90 875
2019-06-04 $50.65 $50.93 $50.65 $50.93 $49.73 325
2019-06-03 $49.82 $50.11 $49.82 $50.11 $48.93 1,846
2019-05-31 $49.29 $49.58 $49.29 $49.58 $48.40 529
2019-05-30 $49.75 $49.75 $49.75 $49.75 $48.57 130
2019-05-29 $49.66 $49.89 $49.66 $49.89 $48.71 300
2019-05-28 $50.46 $50.48 $50.23 $50.23 $49.04 701
2019-05-24 $50.38 $50.49 $50.38 $50.49 $49.29 644
2019-05-23 $50.11 $50.36 $50.11 $50.19 $49.00 654
2019-05-22 $50.87 $50.87 $50.74 $50.87 $49.66 1,333
2019-05-21 $50.84 $51.10 $50.84 $51.10 $49.89 599
2019-05-20 $50.79 $50.79 $50.64 $50.64 $49.44 407
2019-05-17 $51.04 $51.04 $51.00 $51.03 $49.82 475
2019-05-16 $51.14 $51.59 $51.14 $51.40 $50.18 459
2019-05-15 $51.03 $51.18 $51.03 $51.18 $49.97 316
2019-05-14 $51.08 $51.08 $51.05 $51.05 $49.84 100
2019-05-13 $50.58 $50.58 $50.51 $50.51 $49.32 103
2019-05-10 $51.45 $51.86 $51.45 $51.86 $50.63 126
2019-05-09 $51.29 $51.79 $51.29 $51.79 $50.57 252
2019-05-08 $52.05 $52.05 $51.88 $51.88 $50.66 437
2019-05-07 $52.25 $52.25 $52.04 $52.04 $50.81 166
2019-05-06 $52.81 $52.99 $52.81 $52.99 $51.74 572
2019-05-03 $52.87 $53.09 $52.87 $53.09 $51.84 123
2019-05-02 $51.88 $52.36 $51.88 $52.36 $51.12 107
2019-05-01 $52.32 $52.32 $52.32 $52.32 $51.08 48
2019-04-30 $52.70 $52.87 $52.70 $52.87 $51.62 354
2019-04-29 $52.89 $52.89 $52.89 $52.89 $51.64 57
2019-04-26 $52.89 $52.89 $52.88 $52.88 $51.63 119
2019-04-25 $52.39 $52.45 $52.39 $52.45 $51.21 110
2019-04-24 $52.87 $52.99 $52.87 $52.99 $51.74 130
2019-04-23 $52.80 $52.80 $52.80 $52.80 $51.55 0
2019-04-22 $52.08 $52.19 $52.08 $52.18 $50.95 396
2019-04-18 $52.32 $52.32 $52.32 $52.32 $51.08 43
2019-04-17 $52.12 $52.35 $52.12 $52.25 $51.01 1,091
2019-04-16 $52.45 $52.52 $52.45 $52.52 $51.28 471
2019-04-15 $52.42 $52.55 $52.42 $52.55 $51.31 346
2019-04-12 $52.35 $52.61 $52.35 $52.61 $51.37 1,006
2019-04-11 $52.33 $52.33 $52.33 $52.33 $51.09 102
2019-04-10 $52.18 $52.19 $52.18 $52.19 $50.96 382
2019-04-09 $51.80 $51.80 $51.80 $51.80 $50.57 146
2019-04-08 $52.25 $52.25 $52.25 $52.25 $51.01 116
2019-04-05 $52.26 $52.26 $52.26 $52.26 $51.02 184
2019-04-04 $51.96 $51.96 $51.96 $51.96 $50.73 28
2019-04-03 $51.75 $51.92 $51.75 $51.80 $50.57 763
2019-04-02 $51.50 $51.59 $51.50 $51.59 $50.37 383
2019-04-01 $51.61 $51.73 $51.61 $51.73 $50.51 192
2019-03-29 $51.22 $51.33 $51.22 $51.33 $50.11 770
2019-03-28 $50.88 $51.16 $50.88 $51.16 $49.95 849
2019-03-27 $50.91 $50.91 $50.91 $50.91 $49.70 26
2019-03-26 $50.84 $50.84 $50.84 $50.84 $49.64 240
2019-03-25 $50.25 $50.70 $50.25 $50.54 $49.35 1,660
2019-03-22 $51.21 $51.21 $50.42 $50.42 $49.23 2,830
2019-03-21 $51.36 $51.87 $51.36 $51.76 $50.33 2,043
2019-03-20 $51.75 $51.76 $51.07 $51.26 $49.84 3,163
2019-03-19 $51.81 $51.85 $51.46 $51.46 $50.03 1,812
2019-03-18 $51.60 $51.77 $51.55 $51.68 $50.26 1,502
2019-03-15 $51.57 $51.67 $51.46 $51.46 $50.04 1,131
2019-03-14 $51.37 $51.48 $51.36 $51.36 $49.94 481
2019-03-13 $51.50 $51.55 $51.46 $51.47 $50.04 988
2019-03-12 $51.24 $51.33 $51.21 $51.26 $49.84 837
2019-03-11 $50.80 $51.20 $50.80 $51.20 $49.78 1,535
2019-03-08 $50.58 $50.67 $50.53 $50.67 $49.27 1,046
2019-03-07 $50.78 $50.99 $50.76 $50.77 $49.37 1,426
2019-03-06 $51.48 $51.50 $51.11 $51.11 $49.70 1,174
2019-03-05 $51.71 $51.71 $51.58 $51.64 $50.21 1,459
2019-03-04 $51.93 $51.98 $51.42 $51.71 $50.28 3,725
2019-03-01 $52.02 $52.02 $51.63 $51.94 $50.50 2,620
2019-02-28 $51.64 $51.81 $51.64 $51.69 $50.26 533
2019-02-27 $51.78 $51.84 $51.68 $51.83 $50.40 1,656
2019-02-26 $52.03 $52.03 $51.85 $51.85 $50.42 792
2019-02-25 $52.28 $52.28 $52.09 $52.10 $50.66 3,845
2019-02-22 $51.84 $52.17 $51.84 $52.10 $50.66 1,813
2019-02-21 $51.80 $51.87 $51.74 $51.78 $50.35 556
2019-02-20 $51.85 $51.97 $51.85 $51.96 $50.52 678
2019-02-19 $51.61 $51.89 $51.61 $51.87 $50.44 1,054
2019-02-15 $51.68 $51.78 $51.63 $51.74 $50.31 1,606
2019-02-14 $51.26 $51.50 $51.26 $51.42 $50.00 2,240
2019-02-13 $51.31 $51.41 $51.21 $51.36 $49.94 587
2019-02-12 $51.15 $51.30 $51.15 $51.26 $49.84 611
2019-02-11 $50.80 $50.87 $50.80 $50.87 $49.46 183
2019-02-08 $50.63 $50.67 $50.63 $50.67 $49.27 194
2019-02-07 $50.55 $50.77 $50.53 $50.77 $49.37 1,233
2019-02-06 $50.83 $50.83 $50.82 $50.82 $49.41 711
2019-02-05 $50.82 $50.82 $50.82 $50.82 $49.42 104
2019-02-04 $50.51 $50.63 $50.51 $50.63 $49.23 300
2019-02-01 $50.41 $50.42 $50.41 $50.42 $49.03 186
2019-01-31 $50.31 $50.44 $50.31 $50.44 $49.05 448
2019-01-30 $50.09 $50.31 $50.09 $50.31 $48.92 1,580
2019-01-29 $50.13 $50.13 $50.13 $50.13 $48.74 91
2019-01-28 $48.80 $50.02 $48.80 $50.02 $48.64 1,300
2019-01-25 $49.95 $50.08 $49.95 $50.06 $48.67 754
2019-01-24 $49.66 $49.82 $49.66 $49.82 $48.44 1,087
2019-01-23 $49.76 $49.76 $49.55 $49.61 $48.24 1,325
2019-01-22 $49.78 $49.78 $49.71 $49.71 $48.34 412
2019-01-18 $49.96 $49.96 $49.95 $49.95 $48.57 284
2019-01-17 $49.58 $49.76 $49.58 $49.70 $48.33 379
2019-01-16 $49.57 $49.74 $49.57 $49.62 $48.25 2,030
2019-01-15 $49.59 $49.59 $49.42 $49.42 $48.05 500
2019-01-14 $49.47 $49.47 $49.34 $49.34 $47.97 945
2019-01-11 $49.41 $49.41 $49.41 $49.41 $48.05 133
2019-01-10 $49.39 $49.39 $49.39 $49.39 $48.02 88
2019-01-09 $49.39 $49.39 $49.21 $49.21 $47.85 651
2019-01-08 $49.04 $49.11 $49.02 $49.11 $47.75 464
2019-01-07 $49.03 $49.03 $48.86 $48.86 $47.51 707
2019-01-04 $48.60 $49.01 $48.60 $48.87 $47.52 507
2019-01-03 $48.21 $48.23 $48.10 $48.10 $46.77 512
2019-01-02 $48.13 $48.30 $48.13 $48.30 $46.96 372
2018-12-31 $48.21 $48.28 $48.13 $48.28 $46.95 1,003
2018-12-28 $48.16 $48.28 $48.08 $48.16 $46.83 4,199
2018-12-27 $47.75 $47.96 $47.49 $47.96 $46.63 4,372
2018-12-26 $47.95 $47.95 $47.95 $47.95 $46.62 50,001
2018-12-24 $47.24 $47.24 $47.01 $47.01 $45.71 509
2018-12-21 $48.08 $48.08 $47.54 $47.54 $46.23 2,403
2018-12-20 $48.06 $48.24 $47.87 $48.00 $46.68 2,021
2018-12-19 $49.04 $49.04 $48.23 $48.38 $47.04 2,359
2018-12-18 $49.05 $49.05 $48.70 $48.77 $47.42 672
2018-12-17 $48.96 $48.96 $48.66 $48.66 $47.32 509
2018-12-14 $49.80 $49.83 $49.51 $49.51 $47.92 1,873
2018-12-13 $49.83 $49.83 $49.80 $49.80 $48.21 263
2018-12-12 $50.37 $50.37 $50.09 $50.21 $48.61 1,006
2018-12-11 $50.28 $50.28 $49.87 $49.94 $48.34 227
2018-12-10 $49.87 $50.09 $49.80 $50.09 $48.49 6,990
2018-12-07 $50.76 $50.76 $50.76 $50.76 $49.14 286
2018-12-06 $50.79 $50.79 $50.14 $50.76 $49.14 1,491
2018-12-04 $52.07 $52.07 $52.07 $52.07 $50.40 99
2018-12-03 $52.07 $52.07 $52.07 $52.07 $50.40 610
2018-11-30 $51.36 $51.36 $51.36 $51.36 $49.72 279
2018-11-29 $51.36 $51.36 $51.36 $51.36 $49.72 23
2018-11-28 $51.36 $51.36 $51.36 $51.36 $49.72 226
2018-11-27 $50.98 $50.98 $50.98 $50.98 $49.35 287
2018-11-26 $51.13 $51.13 $51.07 $51.07 $49.44 275
2018-11-23 $50.95 $50.95 $50.92 $50.92 $49.29 434
2018-11-21 $50.94 $50.94 $50.94 $50.94 $49.31 15
2018-11-20 $50.94 $50.94 $50.94 $50.94 $49.31 84
2018-11-19 $51.04 $51.04 $50.94 $50.94 $49.31 308
2018-11-16 $51.34 $51.34 $51.34 $51.34 $49.70 431
2018-11-15 $51.32 $51.32 $51.32 $51.32 $49.67 368
2018-11-14 $51.53 $51.53 $51.53 $51.53 $49.88 79
2018-11-13 $51.53 $51.53 $51.53 $51.53 $49.88 284
2018-11-12 $51.57 $51.57 $51.57 $51.57 $49.93 6
2018-11-09 $51.57 $51.57 $51.57 $51.57 $49.93 196
2018-11-08 $51.66 $51.66 $51.66 $51.66 $50.01 133
2018-11-07 $51.66 $51.66 $51.66 $51.66 $50.01 0
2018-11-06 $51.65 $51.66 $51.65 $51.66 $50.01 418
2018-11-05 $51.22 $51.22 $51.22 $51.22 $49.58 175
2018-11-02 $51.38 $51.38 $51.22 $51.22 $49.58 1,124
2018-11-01 $51.23 $51.30 $51.14 $51.30 $49.66 616
2018-10-31 $50.97 $50.97 $50.97 $50.97 $49.34 327
2018-10-30 $50.57 $50.57 $50.57 $50.57 $48.95 240
2018-10-29 $50.28 $50.28 $50.28 $50.28 $48.67 121
2018-10-26 $50.28 $50.28 $50.28 $50.28 $48.67 172
2018-10-25 $50.70 $50.79 $50.70 $50.79 $49.17 292
2018-10-24 $50.80 $50.80 $50.80 $50.80 $49.18 260
2018-10-23 $51.29 $51.29 $51.23 $51.23 $49.59 431
2018-10-22 $51.91 $51.91 $51.81 $51.81 $50.15 394
2018-10-19 $52.37 $52.37 $52.11 $52.11 $50.44 1,271
2018-10-18 $52.55 $52.55 $52.55 $52.55 $50.87 183
2018-10-17 $52.18 $52.18 $52.18 $52.18 $50.51 277
2018-10-16 $52.18 $52.18 $52.18 $52.18 $50.51 20
2018-10-15 $52.06 $52.18 $51.99 $52.18 $50.51 1,110
2018-10-12 $51.51 $51.51 $51.39 $51.39 $49.75 506
2018-10-11 $52.46 $52.46 $52.31 $52.39 $50.71 705
2018-10-10 $53.57 $53.72 $53.57 $53.72 $52.00 568
2018-10-09 $54.35 $54.41 $54.35 $54.41 $52.67 508
2018-10-08 $54.46 $54.46 $54.29 $54.29 $52.55 289
2018-10-05 $54.58 $54.58 $54.50 $54.50 $52.76 634
2018-10-04 $55.01 $55.01 $55.01 $55.01 $53.25 164
2018-10-03 $55.61 $55.88 $55.61 $55.88 $54.09 472
2018-10-02 $54.96 $55.61 $54.96 $55.55 $53.78 869
2018-10-01 $55.96 $55.96 $55.83 $55.83 $54.04 480
2018-09-28 $56.04 $56.20 $56.04 $56.14 $54.34 1,688
2018-09-27 $56.01 $56.08 $56.01 $56.01 $54.22 1,331
2018-09-26 $56.29 $56.29 $55.99 $56.06 $54.13 1,380
2018-09-25 $56.53 $56.53 $56.52 $56.52 $54.58 599
2018-09-24 $56.88 $56.88 $56.34 $56.46 $54.52 3,138
2018-09-21 $57.13 $57.13 $56.87 $56.87 $54.92 958
2018-09-20 $56.71 $56.71 $56.65 $56.65 $54.71 836
2018-09-19 $56.51 $56.51 $56.51 $56.51 $54.57 301
2018-09-18 $56.37 $56.71 $56.37 $56.71 $54.77 1,027
2018-09-17 $56.71 $56.71 $56.50 $56.50 $54.56 441
2018-09-14 $56.75 $56.75 $56.75 $56.75 $54.80 370
2018-09-13 $56.66 $56.66 $56.66 $56.66 $54.71 231
2018-09-12 $56.48 $56.53 $56.48 $56.53 $54.59 702
2018-09-11 $56.58 $56.64 $56.58 $56.64 $54.69 309
2018-09-10 $56.61 $56.61 $56.48 $56.48 $54.54 3,685
2018-09-07 $56.56 $56.56 $56.56 $56.56 $54.62 166
2018-09-06 $56.68 $56.68 $56.42 $56.45 $54.51 2,065
2018-09-05 $57.08 $57.08 $56.43 $56.67 $54.72 11,075
2018-09-04 $56.81 $56.81 $56.40 $56.67 $54.72 926
2018-08-31 $56.56 $56.71 $56.55 $56.71 $54.76 2,020
2018-08-30 $56.87 $56.87 $56.72 $56.72 $54.77 563
2018-08-29 $56.91 $56.96 $56.83 $56.91 $54.96 4,868
2018-08-28 $56.71 $56.71 $56.65 $56.65 $54.70 450
2018-08-27 $56.83 $56.83 $56.72 $56.72 $54.77 2,492
2018-08-24 $56.64 $56.64 $56.54 $56.54 $54.60 978
2018-08-23 $56.24 $56.25 $56.24 $56.25 $54.32 493
2018-08-22 $56.46 $56.46 $56.46 $56.46 $54.52 331
2018-08-21 $56.55 $56.55 $56.55 $56.55 $54.61 974
2018-08-20 $55.93 $56.03 $55.93 $56.03 $54.11 332
2018-08-17 $55.66 $55.93 $55.66 $55.93 $54.01 768
2018-08-16 $55.61 $55.61 $55.61 $55.61 $53.70 357
2018-08-15 $55.13 $55.13 $55.13 $55.13 $53.23 230
2018-08-14 $55.52 $55.72 $55.52 $55.63 $53.72 1,947
2018-08-13 $55.01 $55.02 $55.01 $55.02 $53.13 1,027
2018-08-10 $56.18 $56.18 $55.49 $55.49 $53.58 1,831
2018-08-09 $55.79 $55.88 $55.79 $55.88 $53.96 1,333
2018-08-08 $55.68 $55.90 $55.68 $55.90 $53.98 949
2018-08-07 $55.98 $55.98 $55.94 $55.98 $54.06 1,676
2018-08-06 $55.68 $55.73 $55.68 $55.73 $53.82 1,589
2018-08-03 $55.27 $55.49 $55.20 $55.41 $53.51 1,935
2018-08-02 $54.80 $55.40 $54.80 $55.40 $53.50 493
2018-08-01 $54.96 $54.96 $54.62 $54.62 $52.75 1,142
2018-07-31 $54.58 $55.07 $54.58 $55.07 $53.18 804
2018-07-30 $54.79 $54.79 $54.79 $54.79 $52.91 780
2018-07-27 $54.74 $54.74 $54.74 $54.74 $52.85 817
2018-07-26 $55.39 $55.39 $55.39 $55.39 $53.49 239
2018-07-25 $54.91 $54.93 $54.91 $54.93 $53.05 752
2018-07-24 $55.15 $55.18 $55.15 $55.18 $53.29 1,004
2018-07-23 $55.28 $55.28 $55.23 $55.23 $53.33 908
2018-07-20 $55.61 $55.61 $55.59 $55.59 $53.68 1,203
2018-07-19 $55.73 $55.73 $55.73 $55.73 $53.82 367
2018-07-18 $55.41 $55.41 $55.41 $55.41 $53.51 366
2018-07-17 $55.28 $55.28 $55.26 $55.26 $53.36 1,264
2018-07-16 $55.17 $55.27 $55.08 $55.08 $53.19 1,107
2018-07-13 $55.53 $55.53 $55.40 $55.40 $53.49 1,231
2018-07-12 $55.15 $55.15 $55.15 $55.15 $53.25 605
2018-07-11 $55.67 $55.67 $55.56 $55.56 $53.65 494
2018-07-10 $55.78 $55.84 $55.78 $55.84 $53.92 692
2018-07-09 $55.56 $55.69 $55.56 $55.69 $53.78 707
2018-07-06 $54.95 $54.95 $54.95 $54.95 $53.06 715
2018-07-05 $54.30 $54.30 $54.30 $54.30 $52.44 315
2018-07-03 $54.63 $54.63 $54.32 $54.32 $52.45 923
2018-07-02 $53.91 $53.99 $53.88 $53.99 $52.14 2,749
2018-06-29 $54.57 $54.57 $54.57 $54.57 $52.70 1,414
2018-06-28 $53.85 $53.85 $53.66 $53.66 $51.82 927
2018-06-27 $54.85 $54.85 $53.88 $53.88 $52.03 940
2018-06-26 $54.47 $54.50 $54.40 $54.50 $52.63 1,854
2018-06-25 $54.40 $54.40 $54.40 $54.40 $52.53 530
2018-06-22 $55.33 $55.33 $55.19 $55.19 $53.29 692
2018-06-21 $55.46 $55.46 $55.32 $55.39 $53.35 12,417
2018-06-20 $56.06 $56.06 $55.34 $55.74 $53.68 23,202
2018-06-19 $55.01 $55.40 $54.90 $55.40 $53.36 1,890
2018-06-18 $55.52 $55.59 $55.43 $55.43 $53.39 2,178
2018-06-15 $55.22 $55.22 $55.11 $55.11 $53.08 540
2018-06-14 $55.48 $55.51 $55.29 $55.51 $53.46 1,138
2018-06-13 $55.60 $55.76 $55.60 $55.76 $53.70 544
2018-06-12 $55.72 $55.72 $55.72 $55.72 $53.66 464
2018-06-11 $55.70 $55.70 $55.61 $55.61 $53.55 589
2018-06-08 $55.57 $55.64 $55.54 $55.64 $53.59 1,545
2018-06-07 $55.14 $55.19 $55.14 $55.19 $53.15 2,122
2018-06-06 $55.20 $55.22 $55.20 $55.22 $53.18 400
2018-06-05 $54.82 $54.82 $54.75 $54.80 $52.78 982
2018-06-04 $54.64 $54.69 $54.64 $54.69 $52.67 1,693
2018-06-01 $54.00 $54.00 $54.00 $54.00 $52.01 0
2018-05-31 $54.00 $54.00 $54.00 $54.00 $52.01 0
2018-05-30 $54.00 $54.00 $54.00 $54.00 $52.01 6,165
2018-05-29 $54.15 $54.15 $53.79 $54.00 $52.01 6,165
2018-05-25 $54.42 $54.42 $54.42 $54.42 $52.41 6
2018-05-24 $54.42 $54.42 $54.42 $54.42 $52.41 7
2018-05-23 $54.42 $54.42 $54.42 $54.42 $52.41 7
2018-05-22 $54.49 $54.50 $54.42 $54.42 $52.41 5,883
2018-05-21 $54.50 $54.50 $54.50 $54.50 $52.49 298
2018-05-18 $53.55 $53.55 $53.55 $53.55 $51.58 177
2018-05-17 $53.55 $53.55 $53.55 $53.55 $51.58 0
2018-05-16 $53.55 $53.55 $53.55 $53.55 $51.58 0
2018-05-15 $53.52 $53.57 $53.52 $53.55 $51.58 5,469
2018-05-14 $53.82 $53.82 $53.82 $53.82 $51.84 239
2018-05-11 $53.75 $53.75 $53.75 $53.75 $51.77 0
2018-05-10 $53.75 $53.75 $53.75 $53.75 $51.77 0
2018-05-09 $53.75 $53.75 $53.75 $53.75 $51.77 90
2018-05-08 $53.26 $53.76 $53.18 $53.75 $51.77 7,160
2018-05-07 $53.25 $53.25 $53.25 $53.25 $51.29 309
2018-05-04 $52.99 $52.99 $52.99 $52.99 $51.04 250,100
2018-05-03 $52.12 $52.12 $52.12 $52.12 $50.20 0
2018-05-02 $52.12 $52.12 $52.12 $52.12 $50.20 0
2018-05-01 $52.02 $52.12 $51.99 $52.12 $50.20 3,717
2018-04-30 $52.45 $52.45 $52.45 $52.45 $50.52 331
2018-04-27 $52.75 $52.75 $52.75 $52.75 $50.80 100
2018-04-26 $53.14 $53.14 $53.14 $53.14 $51.18 0
2018-04-25 $53.14 $53.14 $53.14 $53.14 $51.18 0
2018-04-24 $53.11 $53.16 $53.08 $53.14 $51.18 5,040
2018-04-23 $53.14 $53.14 $53.14 $53.14 $51.18 262
2018-04-20 $53.36 $53.36 $53.36 $53.36 $51.39 0
2018-04-19 $53.36 $53.36 $53.36 $53.36 $51.39 0
2018-04-18 $53.36 $53.36 $53.36 $53.36 $51.39 34
2018-04-17 $53.35 $53.39 $53.34 $53.36 $51.39 5,300
2018-04-16 $53.08 $53.09 $53.03 $53.09 $51.13 456
2018-04-13 $52.75 $52.75 $52.75 $52.75 $50.80 21
2018-04-12 $52.75 $52.75 $52.75 $52.75 $50.80 0
2018-04-11 $52.75 $52.75 $52.75 $52.75 $50.80 183
2018-04-10 $52.74 $52.76 $52.74 $52.74 $50.80 4,557
2018-04-09 $52.37 $52.44 $52.37 $52.44 $50.51 340
2018-04-06 $51.92 $51.92 $51.92 $51.92 $50.01 0
2018-04-05 $51.92 $51.92 $51.92 $51.92 $50.01 27
2018-04-04 $51.92 $51.92 $51.92 $51.92 $50.01 0
2018-04-03 $52.05 $52.05 $51.92 $51.92 $50.01 975
2018-04-02 $52.43 $52.43 $52.43 $52.43 $50.50 50
2018-03-29 $52.49 $52.49 $52.43 $52.43 $50.50 762
2018-03-28 $52.52 $52.52 $52.52 $52.52 $50.58 0
2018-03-27 $52.69 $52.69 $52.52 $52.52 $50.58 1,705
2018-03-26 $51.91 $51.91 $51.91 $51.91 $50.00 297
2018-03-23 $53.21 $53.21 $53.21 $53.21 $51.24 0
2018-03-22 $53.21 $53.21 $53.21 $53.21 $51.09 341
2018-03-21 $53.78 $53.78 $53.78 $53.78 $51.64 0
2018-03-20 $53.85 $53.87 $53.78 $53.78 $51.64 1,437
2018-03-19 $53.74 $53.74 $53.74 $53.74 $51.60 246
2018-03-16 $54.63 $54.63 $54.63 $54.63 $52.45 0
2018-03-15 $54.63 $54.63 $54.63 $54.63 $52.45 0
2018-03-14 $54.63 $54.63 $54.63 $54.63 $52.45 0
2018-03-13 $54.69 $54.79 $54.63 $54.63 $52.45 3,363
2018-03-12 $54.57 $54.57 $54.57 $54.57 $52.40 308
2018-03-09 $53.73 $53.73 $53.73 $53.73 $51.59 0
2018-03-08 $53.73 $53.73 $53.73 $53.73 $51.59 0
2018-03-07 $53.73 $53.73 $53.73 $53.73 $51.59 0
2018-03-06 $53.48 $53.73 $53.45 $53.73 $51.59 8,939
2018-03-05 $53.04 $53.04 $53.04 $53.04 $50.93 69
2018-03-02 $53.04 $53.04 $53.04 $53.04 $50.93 0
2018-03-01 $53.04 $53.04 $53.04 $53.04 $50.93 0
2018-02-28 $53.04 $53.04 $53.04 $53.04 $50.93 101
2018-02-27 $53.61 $53.61 $53.61 $53.61 $51.47 70
2018-02-26 $53.34 $53.61 $53.34 $53.61 $51.47 200
2018-02-23 $52.99 $52.99 $52.99 $52.99 $50.88 0
2018-02-22 $52.99 $52.99 $52.99 $52.99 $50.88 100
2018-02-21 $53.30 $53.30 $53.30 $53.30 $51.18 0
2018-02-20 $53.34 $53.34 $53.30 $53.30 $51.18 339
2018-02-16 $52.90 $52.90 $52.90 $52.90 $50.79 33
2018-02-15 $52.90 $52.90 $52.90 $52.90 $50.79 100
2018-02-14 $52.06 $52.06 $52.06 $52.06 $49.99 0
2018-02-13 $52.06 $52.06 $52.06 $52.06 $49.99 0
2018-02-12 $52.06 $52.06 $52.06 $52.06 $49.99 145
2018-02-09 $52.06 $52.06 $52.06 $52.06 $49.99 0
2018-02-08 $52.06 $52.06 $52.06 $52.06 $49.99 90,929
2018-02-07 $55.41 $55.41 $55.41 $55.41 $53.20 0
2018-02-06 $55.41 $55.41 $55.41 $55.41 $53.20 50
2018-02-05 $55.41 $55.41 $55.41 $55.41 $53.20 0
2018-02-02 $55.41 $55.41 $55.41 $55.41 $53.20 0
2018-02-01 $55.43 $55.43 $55.41 $55.41 $53.20 310
2018-01-31 $56.45 $56.45 $56.45 $56.45 $54.20 0
2018-01-30 $56.45 $56.45 $56.45 $56.45 $54.20 0
2018-01-29 $56.45 $56.45 $56.45 $56.45 $54.20 0
2018-01-26 $56.45 $56.45 $56.45 $56.45 $54.20 388
2018-01-25 $56.15 $56.15 $56.13 $56.13 $53.89 100,000
2018-01-24 $56.32 $56.32 $56.32 $56.32 $54.08 0
2018-01-23 $56.32 $56.32 $56.32 $56.32 $54.08 0
2018-01-22 $56.31 $56.32 $56.31 $56.32 $54.08 1,000
2018-01-19 $55.54 $55.54 $55.54 $55.54 $53.32 24
2018-01-18 $55.54 $55.54 $55.54 $55.54 $53.32 0
2018-01-17 $55.54 $55.54 $55.54 $55.54 $53.32 0
2018-01-16 $55.54 $55.54 $55.54 $55.54 $53.32 19
2018-01-12 $55.54 $55.54 $55.54 $55.54 $53.32 64
2018-01-11 $55.54 $55.54 $55.54 $55.54 $53.32 285
2018-01-10 $54.96 $54.96 $54.96 $54.96 $52.77 60
2018-01-09 $54.96 $54.96 $54.96 $54.96 $52.77 0
2018-01-08 $54.99 $54.99 $54.96 $54.96 $52.77 330
2018-01-05 $54.83 $54.86 $54.73 $54.73 $52.55 940
2018-01-04 $54.67 $54.67 $54.67 $54.67 $52.49 174
2018-01-03 $54.32 $54.32 $54.32 $54.32 $52.16 0
2018-01-02 $54.32 $54.32 $54.32 $54.32 $52.16 314
2017-12-29 $54.06 $54.06 $54.06 $54.06 $51.91 0
2017-12-28 $54.06 $54.06 $54.06 $54.06 $51.91 0
2017-12-27 $54.06 $54.06 $54.06 $54.06 $51.91 0
2017-12-26 $54.10 $54.91 $54.03 $54.06 $51.91 4,741
2017-12-22 $53.51 $53.51 $53.51 $53.51 $51.37 0
2017-12-21 $53.51 $53.51 $53.51 $53.51 $51.26 0
2017-12-20 $53.51 $53.51 $53.51 $53.51 $51.26 100
2017-12-19 $53.51 $53.51 $53.51 $53.51 $51.26 0
2017-12-18 $53.51 $53.51 $53.51 $53.51 $51.26 0
2017-12-15 $53.51 $53.51 $53.51 $53.51 $51.26 0
2017-12-14 $53.51 $53.51 $53.51 $53.51 $51.26 0
2017-12-13 $53.51 $53.51 $53.51 $53.51 $51.26 50
2017-12-12 $53.51 $53.51 $53.51 $53.51 $51.26 59
2017-12-11 $53.51 $53.51 $53.51 $53.51 $51.26 0
2017-12-08 $53.51 $53.51 $53.51 $53.51 $51.26 0
2017-12-07 $53.51 $53.51 $53.51 $53.51 $51.26 0
2017-12-06 $53.51 $53.51 $53.51 $53.51 $51.26 0
2017-12-05 $53.51 $53.51 $53.51 $53.51 $51.26 0
2017-12-04 $53.51 $53.51 $53.51 $53.51 $51.26 0
2017-12-01 $53.51 $53.51 $53.51 $53.51 $51.26 200
2017-11-30 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-29 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-28 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-27 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-24 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-22 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-21 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-20 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-17 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-16 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-15 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-14 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-13 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-10 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-09 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-08 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-07 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-06 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-03 $52.18 $52.18 $52.18 $52.18 $49.99 70
2017-11-02 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-11-01 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-10-31 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-10-30 $52.18 $52.18 $52.18 $52.18 $49.99 0
2017-10-27 $52.18 $52.18 $52.18 $52.18 $49.99 100
2017-10-26 $51.00 $51.00 $51.00 $51.00 $48.86 24
2017-10-25 $51.00 $51.00 $51.00 $51.00 $48.86 1
2017-10-24 $51.00 $51.00 $51.00 $51.00 $48.86 0
2017-10-23 $51.00 $51.00 $51.00 $51.00 $48.86 0
2017-10-20 $51.00 $51.00 $51.00 $51.00 $48.86 200
2017-10-19 $51.48 $51.48 $51.48 $51.48 $49.32 1,900
2017-10-18 $51.79 $51.79 $51.79 $51.79 $49.61 0
2017-10-17 $51.79 $51.79 $51.79 $51.79 $49.61 0
2017-10-16 $51.79 $51.79 $51.79 $51.79 $49.61 181
2017-10-13 $51.79 $51.79 $51.79 $51.79 $49.61 200
2017-10-12 $51.75 $51.75 $51.75 $51.75 $49.58 100
2017-10-11 $51.59 $51.59 $51.59 $51.59 $49.42 0
2017-10-10 $51.59 $51.59 $51.59 $51.59 $49.42 0
2017-10-09 $51.59 $51.59 $51.59 $51.59 $49.42 0
2017-10-06 $51.59 $51.59 $51.59 $51.59 $49.42 100
2017-10-05 $51.35 $51.35 $51.35 $51.35 $49.19 0
2017-10-04 $51.35 $51.35 $51.35 $51.35 $49.19 97
2017-10-03 $51.35 $51.35 $51.35 $51.35 $49.19 0
2017-10-02 $51.35 $51.35 $51.35 $51.35 $49.19 100
2017-09-29 $50.42 $50.42 $50.42 $50.42 $48.30 0
2017-09-28 $50.42 $50.42 $50.42 $50.42 $48.30 0
2017-09-27 $50.42 $50.42 $50.42 $50.42 $48.30 100
2017-09-26 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-25 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-21 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-20 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-19 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-18 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-15 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-14 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-13 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-12 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-11 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-08 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-07 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-06 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-05 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-09-01 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-08-31 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-08-30 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-08-28 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-08-25 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-08-24 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-08-23 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-08-22 $48.79 $48.79 $48.79 $48.79 $46.74 50
2017-08-21 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-08-18 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-08-17 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-08-16 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-08-15 $48.79 $48.79 $48.79 $48.79 $46.74 50
2017-08-14 $48.79 $48.79 $48.79 $48.79 $46.74 0
2017-08-09 $49.17 $49.17 $49.17 $49.17 $47.10 2,431,700
2017-08-08 $49.86 $49.86 $49.86 $49.86 $47.77 0
2017-08-07 $49.86 $49.86 $49.86 $49.86 $47.77 200
2017-08-04 $49.94 $49.94 $49.94 $49.94 $47.84 0
2017-08-03 $49.94 $49.94 $49.94 $49.94 $47.84 0
2017-08-02 $49.94 $50.15 $49.85 $49.94 $47.84 400

DeltaShares S&P 400 Managed Risk ETF (DMRM) News Headlines

Recent DeltaShares S&P 400 Managed Risk ETF (DMRM) News
Similar Companies to DeltaShares S&P 400 Managed Risk ETF (DMRM) 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.