DeltaShares S&P 600 Managed Risk ETF (DMRS) Exchange: NYSE ARCA

Data as of May 2, 2025

$53.49 ($0.02) 0.03%

DeltaShares S&P 600 Managed Risk ETF - Daily Information
Click for more stock information on DeltaShares S&P 600 Managed Risk ETF.
Daily Information Data
Date May 2, 2025
Open $53.48
Previous Close $53.49
High $53.58
Low $52.91
Adjusted Open $53.48
Previous Adjusted Close $53.49
Adjusted High $53.58
Adjusted Low $52.91

About DeltaShares S&P 600 Managed Risk ETF (DMRS)

Under normal market conditions, the DeltaShares S&P 600 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 600 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 SmallCap 600 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 small-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 $98 million and $6.8 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 615 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 600 Managed Risk ETF (DMRS)

Date Open High Low Close Adj.Close Volume
2022-04-07 $53.48 $53.58 $52.91 $53.49 $53.49 5,082
2022-04-06 $53.62 $53.68 $53.19 $53.48 $53.48 2,281
2022-04-05 $54.09 $54.09 $53.68 $53.68 $53.68 380
2022-04-04 $54.40 $54.41 $54.40 $54.41 $54.41 417
2022-04-01 $54.35 $54.36 $54.35 $54.36 $54.36 214
2022-03-31 $54.94 $54.94 $54.49 $54.49 $54.49 1,037
2022-03-30 $54.94 $54.94 $54.61 $54.61 $54.61 215
2022-03-29 $55.11 $55.11 $55.11 $55.11 $55.11 128
2022-03-28 $54.20 $54.23 $54.20 $54.23 $54.23 279
2022-03-25 $54.27 $54.27 $54.27 $54.27 $54.27 58
2022-03-24 $54.52 $54.52 $54.52 $54.52 $54.52 80
2022-03-23 $54.38 $54.38 $54.38 $54.38 $54.38 72
2022-03-22 $54.85 $54.85 $54.85 $54.85 $54.85 1
2022-03-21 $54.86 $54.86 $54.86 $54.86 $54.86 56
2022-03-18 $55.21 $55.22 $55.21 $55.22 $55.02 217
2022-03-17 $55.16 $55.16 $55.16 $55.16 $54.95 8
2022-03-16 $54.63 $54.68 $54.30 $54.68 $54.48 396
2022-03-15 $54.17 $54.17 $54.06 $54.06 $53.86 362
2022-03-14 $54.25 $54.25 $53.52 $53.55 $53.35 3,759
2022-03-11 $54.47 $54.47 $54.47 $54.47 $54.27 1
2022-03-10 $54.79 $54.79 $54.79 $54.79 $54.59 3
2022-03-09 $55.05 $55.05 $54.94 $54.94 $54.74 536
2022-03-08 $54.33 $54.33 $54.33 $54.33 $54.13 14
2022-03-07 $54.45 $54.45 $54.45 $54.45 $54.25 4
2022-03-04 $54.99 $54.99 $54.99 $54.99 $54.79 3
2022-03-03 $55.50 $55.58 $55.18 $55.20 $55.00 505
2022-03-02 $55.20 $55.60 $55.20 $55.60 $55.39 338
2022-03-01 $54.88 $54.88 $54.88 $54.88 $54.68 8
2022-02-28 $54.96 $55.26 $54.96 $55.26 $55.06 1,618
2022-02-25 $54.26 $54.91 $54.26 $54.91 $54.71 1,857
2022-02-24 $53.39 $54.23 $53.39 $54.23 $54.03 1,337
2022-02-23 $54.01 $54.01 $54.01 $54.01 $53.81 2
2022-02-22 $54.37 $54.37 $54.37 $54.37 $54.17 2
2022-02-18 $55.00 $55.15 $54.97 $54.97 $54.77 975
2022-02-17 $55.10 $55.37 $55.00 $55.00 $54.80 417
2022-02-16 $55.30 $55.43 $54.77 $55.43 $55.22 2,441
2022-02-15 $54.95 $55.26 $54.95 $55.26 $55.06 2,540
2022-02-14 $54.80 $55.12 $54.68 $54.68 $54.48 619
2022-02-11 $55.38 $55.38 $54.90 $54.95 $54.74 546
2022-02-10 $55.15 $55.40 $55.01 $55.02 $54.82 709
2022-02-09 $55.34 $55.83 $55.34 $55.35 $55.15 1,325
2022-02-08 $54.55 $54.75 $53.98 $54.70 $54.50 1,803
2022-02-07 $54.73 $54.73 $54.71 $54.71 $54.51 105
2022-02-04 $54.57 $54.79 $54.37 $54.50 $54.30 1,068
2022-02-03 $54.30 $55.31 $54.30 $54.50 $54.30 4,033
2022-02-02 $55.50 $55.55 $55.16 $55.16 $54.96 604
2022-02-01 $55.00 $55.50 $54.76 $55.50 $55.30 2,750
2022-01-31 $53.60 $55.22 $53.47 $55.22 $55.01 2,513
2022-01-28 $54.17 $54.17 $54.17 $54.17 $53.97 5
2022-01-27 $54.42 $54.67 $53.90 $53.90 $53.71 1,340
2022-01-26 $55.35 $56.15 $54.26 $54.26 $54.06 2,441
2022-01-25 $54.50 $54.79 $54.35 $54.79 $54.59 3,183
2022-01-24 $53.95 $55.43 $53.95 $55.43 $55.22 1,913
2022-01-21 $55.01 $55.07 $54.68 $54.68 $54.48 1,207
2022-01-20 $55.90 $56.23 $55.15 $55.15 $54.95 2,130
2022-01-19 $56.89 $56.90 $55.81 $55.81 $55.60 1,470
2022-01-18 $56.80 $56.80 $56.80 $56.80 $56.59 70
2022-01-14 $57.10 $57.55 $57.00 $57.55 $57.34 3,829
2022-01-13 $57.69 $57.81 $57.60 $57.62 $57.41 1,752
2022-01-12 $57.50 $57.80 $57.44 $57.44 $57.23 1,569
2022-01-11 $57.18 $57.36 $56.66 $57.31 $57.10 3,357
2022-01-10 $57.09 $57.40 $56.80 $57.30 $57.09 3,024
2022-01-07 $57.60 $58.07 $57.27 $57.69 $57.48 4,039
2022-01-06 $57.80 $58.20 $57.42 $57.57 $57.35 5,038
2022-01-05 $58.60 $59.02 $57.87 $57.87 $57.66 3,157
2022-01-04 $57.22 $58.86 $57.22 $58.67 $58.46 3,016
2022-01-03 $58.53 $58.53 $58.35 $58.35 $58.14 353
2021-12-31 $56.94 $58.50 $56.94 $58.10 $57.88 9,130
2021-12-30 $58.20 $58.43 $57.65 $57.90 $57.68 4,588
2021-12-29 $58.22 $58.59 $57.70 $58.18 $57.97 4,086
2021-12-28 $58.44 $58.44 $58.04 $58.04 $57.82 457
2021-12-27 $57.84 $58.09 $57.84 $58.09 $57.88 559
2021-12-23 $57.70 $57.90 $57.32 $57.57 $57.36 2,798
2021-12-22 $55.98 $57.50 $55.98 $57.50 $57.29 2,989
2021-12-21 $56.55 $57.13 $56.27 $57.13 $56.80 4,684
2021-12-20 $56.00 $56.76 $55.75 $56.41 $56.09 9,032
2021-12-17 $55.23 $56.91 $55.15 $56.80 $56.48 3,513
2021-12-16 $55.62 $57.65 $55.62 $56.75 $56.42 2,666
2021-12-15 $56.70 $57.55 $55.90 $57.13 $56.80 5,516
2021-12-14 $56.50 $57.60 $55.16 $56.76 $56.43 5,851
2021-12-13 $57.76 $57.76 $56.98 $56.98 $56.66 3,444
2021-12-10 $58.00 $58.25 $56.73 $57.63 $57.30 8,460
2021-12-09 $57.80 $58.32 $56.85 $57.74 $57.41 4,731
2021-12-08 $58.10 $58.69 $57.31 $58.20 $57.87 6,681
2021-12-07 $57.37 $59.41 $57.37 $58.19 $57.86 5,644
2021-12-06 $57.15 $57.59 $57.15 $57.59 $57.26 744
2021-12-03 $55.75 $57.93 $55.75 $56.45 $56.13 3,215
2021-12-02 $56.00 $56.99 $56.00 $56.99 $56.66 3,471
2021-12-01 $57.00 $58.39 $55.93 $55.93 $55.61 4,069
2021-11-30 $57.20 $57.37 $56.36 $56.67 $56.35 2,811
2021-11-29 $58.10 $58.77 $57.52 $57.63 $57.30 2,162
2021-11-26 $58.70 $58.90 $57.48 $57.79 $57.46 3,158
2021-11-24 $57.54 $59.54 $57.54 $59.54 $59.20 1,514
2021-11-23 $59.10 $59.83 $59.05 $59.60 $59.26 2,131
2021-11-22 $58.00 $60.32 $58.00 $59.74 $59.40 2,346
2021-11-19 $59.39 $59.39 $59.39 $59.39 $59.05 50
2021-11-18 $58.20 $60.45 $58.20 $59.81 $59.47 3,241
2021-11-17 $59.42 $60.50 $59.42 $60.05 $59.71 3,010
2021-11-16 $59.67 $60.71 $59.67 $60.45 $60.11 1,405
2021-11-15 $59.95 $60.59 $59.95 $60.40 $60.06 637
2021-11-12 $60.30 $60.72 $60.30 $60.54 $60.19 2,179
2021-11-11 $60.00 $60.53 $59.90 $60.28 $59.93 3,270
2021-11-10 $60.02 $61.10 $59.81 $59.92 $59.58 4,168
2021-11-09 $60.05 $60.95 $60.05 $60.84 $60.50 3,526
2021-11-08 $60.70 $61.24 $59.94 $60.67 $60.32 3,247
2021-11-05 $58.50 $60.67 $58.50 $60.59 $60.24 7,383
2021-11-04 $59.23 $60.06 $59.23 $59.72 $59.38 2,368
2021-11-03 $58.86 $60.02 $58.70 $60.01 $59.67 1,176
2021-11-02 $58.80 $58.96 $58.80 $58.84 $58.50 1,489
2021-11-01 $57.95 $58.82 $57.95 $58.82 $58.48 3,260
2021-10-29 $57.40 $58.01 $57.40 $57.87 $57.54 8,622
2021-10-28 $57.57 $57.76 $57.57 $57.76 $57.43 508
2021-10-27 $57.90 $58.00 $57.51 $57.51 $57.18 2,710
2021-10-26 $58.05 $58.67 $57.40 $57.92 $57.59 5,723
2021-10-25 $57.30 $58.43 $57.23 $58.43 $58.09 5,840
2021-10-22 $57.40 $58.09 $57.40 $57.64 $57.31 4,035
2021-10-21 $57.80 $58.07 $56.04 $57.69 $57.37 3,423
2021-10-20 $57.48 $57.48 $57.39 $57.47 $57.15 677
2021-10-19 $57.65 $57.65 $57.33 $57.42 $57.09 706
2021-10-18 $57.66 $57.70 $57.07 $57.13 $56.81 2,869
2021-10-15 $57.92 $57.92 $57.65 $57.65 $57.32 105
2021-10-14 $57.13 $57.78 $57.13 $57.73 $57.40 1,207
2021-10-13 $57.40 $57.87 $57.05 $57.05 $56.73 7,713
2021-10-12 $56.50 $57.72 $56.50 $57.26 $56.93 4,432
2021-10-11 $56.30 $58.26 $56.30 $57.12 $56.79 7,095
2021-10-08 $56.68 $58.35 $56.68 $57.37 $57.04 9,015
2021-10-07 $56.50 $58.20 $56.48 $57.22 $56.89 8,622
2021-10-06 $56.25 $57.29 $56.25 $56.74 $56.41 5,328
2021-10-05 $56.54 $58.30 $56.54 $57.08 $56.76 7,672
2021-10-04 $57.28 $57.42 $57.10 $57.26 $56.93 1,540
2021-10-01 $56.20 $57.05 $56.06 $57.05 $56.72 5,695
2021-09-30 $57.42 $58.02 $56.18 $56.18 $55.86 12,575
2021-09-29 $56.50 $57.16 $56.50 $56.82 $56.49 12,704
2021-09-28 $57.20 $58.01 $55.56 $56.83 $56.50 6,129
2021-09-27 $57.55 $57.55 $57.55 $57.55 $57.22 78
2021-09-24 $56.98 $56.98 $56.98 $56.98 $56.65 379
2021-09-23 $57.08 $57.08 $57.08 $57.08 $56.75 70
2021-09-22 $56.54 $56.54 $56.41 $56.41 $56.01 250
2021-09-21 $55.99 $55.99 $55.99 $55.99 $55.59 69
2021-09-20 $54.70 $56.02 $54.21 $55.67 $55.27 9,680
2021-09-17 $55.59 $56.63 $55.48 $56.63 $56.22 1,585
2021-09-16 $56.66 $56.70 $56.59 $56.64 $56.23 3,787
2021-09-15 $55.52 $56.39 $55.52 $56.39 $55.99 5,168
2021-09-14 $56.89 $56.89 $56.02 $56.17 $55.77 5,100
2021-09-13 $56.30 $57.28 $55.06 $56.37 $55.96 9,806
2021-09-10 $56.95 $56.95 $56.54 $56.55 $56.14 900
2021-09-09 $56.60 $56.96 $56.60 $56.83 $56.42 1,021
2021-09-08 $57.00 $57.00 $56.88 $56.88 $56.47 487
2021-09-07 $57.46 $57.46 $57.46 $57.46 $57.05 100
2021-09-03 $57.89 $57.89 $57.56 $57.56 $57.15 311
2021-09-02 $57.98 $57.98 $57.98 $57.98 $57.57 28
2021-09-01 $57.64 $57.64 $57.64 $57.64 $57.23 28
2021-08-31 $57.53 $57.53 $57.53 $57.53 $57.12 72
2021-08-30 $57.63 $57.63 $57.63 $57.63 $57.22 5
2021-08-27 $56.85 $57.59 $56.75 $57.59 $57.18 765
2021-08-26 $57.05 $57.05 $56.64 $56.64 $56.24 810
2021-08-25 $57.16 $57.16 $57.16 $57.16 $56.75 1,108
2021-08-24 $56.85 $56.88 $56.83 $56.83 $56.42 1,108
2021-08-23 $56.60 $56.65 $56.60 $56.61 $56.21 1,131
2021-08-20 $55.40 $56.07 $55.40 $56.07 $55.67 3,035
2021-08-19 $54.25 $55.75 $54.25 $55.37 $54.97 8,209
2021-08-18 $57.00 $57.00 $55.62 $55.62 $55.22 4,274
2021-08-17 $56.52 $56.52 $56.01 $56.49 $56.09 3,257
2021-08-16 $56.77 $57.16 $56.18 $56.43 $56.03 6,182
2021-08-13 $57.32 $57.32 $56.95 $57.02 $56.61 5,014
2021-08-12 $57.29 $57.29 $57.15 $57.15 $56.74 1,059
2021-08-11 $57.20 $57.20 $56.98 $57.19 $56.78 1,010
2021-08-10 $57.05 $57.06 $57.03 $57.06 $56.66 402
2021-08-09 $57.05 $57.05 $56.81 $56.81 $56.40 581
2021-08-06 $57.39 $57.39 $56.97 $57.09 $56.68 422
2021-08-05 $56.71 $56.71 $56.23 $56.52 $56.11 2,111
2021-08-04 $56.36 $56.36 $56.30 $56.30 $55.89 547
2021-08-03 $56.80 $56.80 $56.53 $56.53 $56.13 5,227
2021-08-02 $57.41 $57.50 $56.53 $56.53 $56.12 15,245
2021-07-30 $56.18 $57.42 $56.11 $56.95 $56.55 9,012
2021-07-29 $55.64 $57.88 $55.10 $56.78 $56.37 9,155
2021-07-28 $56.64 $56.64 $55.92 $56.50 $56.09 1,833
2021-07-27 $56.39 $56.39 $56.15 $56.15 $55.75 376
2021-07-26 $56.42 $56.50 $56.42 $56.50 $56.10 750
2021-07-23 $56.00 $56.49 $56.00 $56.49 $56.09 803
2021-07-22 $56.01 $56.01 $56.01 $56.01 $55.61 49
2021-07-21 $56.54 $56.59 $56.54 $56.59 $56.19 274
2021-07-20 $56.08 $56.08 $56.08 $56.08 $55.68 2
2021-07-19 $54.95 $54.95 $54.95 $54.95 $54.55 174
2021-07-16 $55.59 $55.59 $55.59 $55.59 $55.19 143
2021-07-15 $55.80 $56.22 $55.70 $55.90 $55.50 5,314
2021-07-14 $56.38 $56.38 $56.38 $56.38 $55.98 45
2021-07-13 $57.55 $57.55 $56.74 $56.74 $56.33 2,022
2021-07-12 $57.27 $57.46 $56.68 $57.42 $57.01 1,453
2021-07-09 $57.31 $57.31 $57.31 $57.31 $56.90 11
2021-07-08 $56.75 $56.75 $56.35 $56.35 $55.95 336
2021-07-07 $56.87 $56.87 $56.77 $56.86 $56.45 990
2021-07-06 $57.00 $57.09 $57.00 $57.09 $56.68 932
2021-07-02 $58.10 $58.10 $57.39 $57.49 $57.07 1,129
2021-07-01 $57.10 $58.10 $57.10 $57.79 $57.37 1,710
2021-06-30 $56.37 $57.71 $56.37 $57.64 $57.22 297
2021-06-29 $57.61 $57.61 $57.61 $57.61 $57.19 258
2021-06-28 $57.60 $58.37 $57.58 $57.60 $57.18 4,331
2021-06-25 $58.41 $58.41 $58.19 $58.19 $57.77 160
2021-06-24 $58.25 $58.85 $56.30 $58.32 $57.90 3,668
2021-06-23 $57.55 $57.55 $57.55 $57.55 $57.14 24
2021-06-22 $56.81 $57.80 $56.26 $57.80 $57.31 2,206
2021-06-21 $57.55 $57.57 $57.31 $57.31 $56.83 707
2021-06-18 $57.43 $57.43 $56.46 $56.46 $55.99 1,431
2021-06-17 $57.90 $58.39 $57.37 $57.63 $57.15 5,631
2021-06-16 $58.00 $58.52 $57.94 $58.19 $57.70 1,977
2021-06-15 $58.30 $59.61 $57.94 $58.36 $57.87 9,204
2021-06-14 $56.18 $60.13 $56.18 $58.20 $57.72 21,113
2021-06-11 $57.29 $58.50 $56.60 $58.09 $57.60 2,281
2021-06-10 $58.79 $58.82 $58.00 $58.01 $57.52 1,150
2021-06-09 $58.70 $58.95 $56.64 $58.67 $58.18 1,292
2021-06-08 $58.56 $58.86 $58.42 $58.86 $58.37 1,299
2021-06-07 $57.70 $58.39 $57.39 $58.29 $57.81 2,297
2021-06-04 $55.39 $58.19 $55.39 $58.10 $57.62 3,470
2021-06-03 $57.37 $57.99 $57.37 $57.99 $57.51 2,120
2021-06-02 $56.86 $58.24 $56.86 $58.02 $57.53 2,851
2021-06-01 $58.18 $58.34 $58.18 $58.34 $57.86 388
2021-05-28 $58.79 $58.79 $57.75 $57.75 $57.27 165
2021-05-27 $54.88 $57.90 $54.88 $57.85 $57.37 1,701
2021-05-26 $57.10 $57.41 $55.36 $57.41 $56.93 2,126
2021-05-25 $57.17 $57.17 $56.69 $56.69 $56.21 626
2021-05-24 $57.07 $57.15 $56.98 $57.15 $56.67 1,951
2021-05-21 $57.06 $57.06 $56.88 $56.88 $56.40 468
2021-05-20 $56.72 $56.72 $56.72 $56.72 $56.24 89
2021-05-19 $56.03 $56.46 $56.03 $56.46 $55.99 477
2021-05-18 $57.07 $57.07 $57.07 $57.07 $56.59 134
2021-05-17 $57.33 $57.33 $57.33 $57.33 $56.85 91
2021-05-14 $56.71 $57.10 $56.71 $57.10 $56.62 771
2021-05-13 $56.33 $56.33 $56.33 $56.33 $55.86 466
2021-05-12 $56.21 $56.21 $55.32 $55.32 $54.86 466
2021-05-11 $56.48 $56.60 $56.48 $56.60 $56.13 381
2021-05-10 $57.49 $57.49 $57.24 $57.24 $56.76 134
2021-05-07 $57.60 $57.60 $57.60 $57.60 $57.12 62
2021-05-06 $56.78 $57.11 $56.76 $57.11 $56.63 401
2021-05-05 $57.04 $57.04 $57.04 $57.04 $56.56 2
2021-05-04 $56.84 $56.97 $56.84 $56.94 $56.47 311
2021-05-03 $57.48 $57.48 $57.48 $57.48 $57.00 152
2021-04-30 $56.88 $56.88 $56.88 $56.88 $56.40 38
2021-04-29 $57.25 $57.25 $57.25 $57.25 $56.77 25
2021-04-28 $57.12 $57.12 $57.12 $57.12 $56.65 111
2021-04-27 $57.39 $57.39 $57.39 $57.39 $56.91 41
2021-04-26 $57.33 $57.33 $57.33 $57.33 $56.85 15
2021-04-23 $56.60 $57.21 $56.47 $57.21 $56.73 908
2021-04-22 $54.45 $56.57 $54.45 $56.57 $56.10 420
2021-04-21 $56.46 $56.46 $56.46 $56.46 $55.99 148
2021-04-20 $56.05 $56.05 $56.05 $56.05 $55.58 27
2021-04-19 $56.40 $56.40 $56.40 $56.40 $55.93 3
2021-04-16 $57.07 $57.07 $57.07 $57.07 $56.59 6
2021-04-15 $56.81 $56.94 $56.81 $56.94 $56.46 242
2021-04-14 $56.95 $56.98 $56.81 $56.81 $56.34 232
2021-04-13 $56.27 $56.27 $56.27 $56.27 $55.80 57
2021-04-12 $56.20 $56.44 $56.20 $56.44 $55.97 176
2021-04-09 $56.62 $56.62 $56.62 $56.62 $56.14 23
2021-04-08 $56.60 $56.60 $56.60 $56.60 $56.13 30
2021-04-07 $56.43 $56.43 $56.43 $56.43 $55.96 55
2021-04-06 $56.66 $56.66 $56.55 $56.55 $56.08 254
2021-04-05 $56.69 $56.90 $56.69 $56.90 $56.42 334
2021-04-01 $56.75 $56.75 $56.75 $56.75 $56.28 77
2021-03-31 $56.34 $56.34 $56.34 $56.34 $55.87 146
2021-03-30 $55.97 $55.97 $55.97 $55.97 $55.51 211
2021-03-29 $55.87 $55.87 $55.87 $55.87 $55.40 8
2021-03-26 $56.61 $56.61 $56.61 $56.61 $56.14 216
2021-03-25 $55.48 $55.48 $55.48 $55.48 $55.01 2
2021-03-24 $56.33 $56.33 $55.08 $55.08 $54.62 449
2021-03-23 $56.57 $56.57 $55.36 $55.50 $54.97 674
2021-03-22 $56.51 $56.90 $56.01 $56.48 $55.94 6,567
2021-03-19 $57.25 $57.33 $57.25 $57.33 $56.78 235
2021-03-18 $57.91 $57.91 $57.28 $57.28 $56.74 200
2021-03-17 $57.77 $57.77 $57.77 $57.77 $57.21 27
2021-03-16 $57.79 $57.87 $57.52 $57.52 $56.97 5,505
2021-03-15 $58.42 $58.42 $58.42 $58.42 $57.86 6
2021-03-12 $58.08 $58.29 $58.08 $58.29 $57.73 243
2021-03-11 $58.06 $58.06 $58.06 $58.06 $57.50 142
2021-03-10 $57.45 $57.45 $57.45 $57.45 $56.90 40
2021-03-09 $56.94 $56.94 $56.94 $56.94 $56.40 15
2021-03-08 $56.69 $56.86 $56.69 $56.73 $56.19 307
2021-03-05 $55.54 $56.01 $55.22 $56.01 $55.47 20,348
2021-03-04 $55.68 $55.68 $55.15 $55.30 $54.77 2,734
2021-03-03 $56.22 $56.22 $56.10 $56.10 $55.57 310
2021-03-02 $56.46 $56.53 $55.95 $55.95 $55.41 7,283
2021-03-01 $55.77 $58.06 $54.56 $56.45 $55.91 44,042
2021-02-26 $55.93 $55.93 $55.52 $55.52 $54.99 395
2021-02-25 $56.63 $56.63 $56.08 $56.08 $55.54 350
2021-02-24 $55.70 $56.50 $55.43 $56.31 $55.77 10,741
2021-02-23 $55.81 $55.81 $55.81 $55.81 $55.28 50
2021-02-22 $55.88 $55.88 $55.88 $55.88 $55.34 244
2021-02-19 $55.81 $55.81 $55.81 $55.81 $55.28 3
2021-02-18 $55.00 $55.40 $54.46 $55.19 $54.67 5,471
2021-02-17 $55.85 $55.85 $55.85 $55.85 $55.32 69
2021-02-16 $56.13 $56.13 $56.13 $56.13 $55.59 7
2021-02-12 $55.96 $56.23 $55.96 $56.23 $55.69 302
2021-02-11 $56.18 $56.18 $55.50 $55.83 $55.30 505
2021-02-10 $56.00 $56.03 $56.00 $56.03 $55.50 665
2021-02-09 $56.54 $56.54 $56.13 $56.13 $55.59 463
2021-02-08 $55.85 $55.92 $55.85 $55.92 $55.39 360
2021-02-05 $55.11 $55.11 $55.11 $55.11 $54.58 94
2021-02-04 $54.76 $54.76 $54.76 $54.76 $54.24 17
2021-02-03 $54.31 $54.31 $54.31 $54.31 $53.79 23
2021-02-02 $53.77 $54.08 $53.77 $54.08 $53.56 665
2021-02-01 $53.87 $54.19 $53.87 $54.19 $53.67 899
2021-01-29 $54.29 $54.29 $53.64 $53.64 $53.13 221
2021-01-28 $53.75 $54.26 $53.74 $54.06 $53.55 1,064
2021-01-27 $54.83 $54.83 $54.55 $54.55 $54.03 560
2021-01-26 $54.71 $54.72 $54.71 $54.72 $54.20 476
2021-01-25 $54.68 $54.68 $54.61 $54.68 $54.16 330
2021-01-22 $53.83 $54.65 $53.80 $54.65 $54.13 1,859
2021-01-21 $54.60 $54.64 $53.86 $54.12 $53.60 1,936
2021-01-20 $54.24 $54.72 $54.15 $54.38 $53.86 2,612
2021-01-19 $53.90 $54.47 $53.90 $54.43 $53.91 1,487
2021-01-15 $54.28 $54.28 $54.12 $54.12 $53.60 1,028
2021-01-14 $53.98 $54.51 $53.98 $54.37 $53.85 2,432
2021-01-13 $53.95 $53.95 $53.95 $53.95 $53.44 39
2021-01-12 $54.20 $54.20 $54.20 $54.20 $53.68 26
2021-01-11 $53.42 $53.72 $53.42 $53.72 $53.20 861
2021-01-08 $53.54 $54.01 $53.37 $53.67 $53.15 6,531
2021-01-07 $53.74 $53.74 $53.74 $53.74 $53.22 319
2021-01-06 $52.85 $53.47 $52.85 $53.43 $52.92 831
2021-01-05 $52.06 $52.20 $51.88 $52.18 $51.68 1,664
2021-01-04 $51.99 $52.25 $51.60 $51.72 $51.23 4,826
2020-12-31 $51.75 $52.00 $51.75 $51.87 $51.37 2,131
2020-12-30 $51.69 $52.12 $51.64 $51.83 $51.33 3,753
2020-12-29 $51.79 $51.79 $51.79 $51.79 $51.29 121
2020-12-28 $52.11 $52.11 $52.07 $52.07 $51.57 565
2020-12-24 $51.91 $52.01 $51.91 $52.01 $51.51 1,534
2020-12-23 $51.93 $52.05 $50.52 $52.05 $51.55 5,732
2020-12-22 $51.54 $51.63 $50.64 $51.50 $51.01 4,873
2020-12-21 $51.25 $51.51 $50.70 $51.51 $50.99 3,473
2020-12-18 $51.96 $52.07 $51.39 $51.79 $51.26 7,465
2020-12-17 $51.75 $51.80 $51.58 $51.80 $51.27 338
2020-12-16 $51.49 $52.08 $51.16 $51.41 $50.89 11,213
2020-12-15 $50.94 $51.79 $50.94 $51.79 $51.27 3,977
2020-12-14 $51.18 $51.18 $51.18 $51.18 $50.66 20
2020-12-11 $51.47 $51.47 $51.07 $51.07 $50.55 322
2020-12-10 $51.22 $51.22 $51.22 $51.22 $50.69 95
2020-12-09 $51.28 $51.28 $51.20 $51.20 $50.68 250
2020-12-08 $51.21 $51.21 $51.21 $51.21 $50.69 235
2020-12-07 $51.20 $51.20 $51.20 $51.20 $50.68 9
2020-12-04 $50.91 $51.05 $50.79 $51.05 $50.53 902
2020-12-03 $50.55 $50.55 $50.55 $50.55 $50.04 92
2020-12-02 $50.39 $50.55 $50.31 $50.55 $50.03 939
2020-12-01 $50.57 $50.57 $49.88 $50.33 $49.82 3,130
2020-11-30 $50.38 $50.42 $49.90 $49.98 $49.47 5,879
2020-11-27 $50.54 $50.54 $50.54 $50.54 $50.02 48
2020-11-25 $50.66 $50.66 $50.66 $50.66 $50.14 48
2020-11-24 $50.95 $50.99 $50.91 $50.91 $50.39 549
2020-11-23 $50.14 $50.32 $50.14 $50.32 $49.80 365
2020-11-20 $49.83 $49.83 $49.83 $49.83 $49.32 138
2020-11-19 $49.74 $49.74 $49.74 $49.74 $49.23 7
2020-11-18 $49.83 $49.83 $49.83 $49.83 $49.32 7
2020-11-17 $49.76 $50.14 $49.76 $49.98 $49.47 661
2020-11-16 $49.67 $49.76 $49.67 $49.76 $49.25 214
2020-11-13 $49.09 $49.25 $49.09 $49.25 $48.75 583
2020-11-12 $48.77 $48.77 $48.77 $48.77 $48.27 136
2020-11-11 $49.15 $49.15 $49.14 $49.14 $48.64 231
2020-11-10 $49.32 $49.32 $49.32 $49.32 $48.81 96
2020-11-09 $49.34 $49.34 $48.82 $48.82 $48.32 416
2020-11-06 $48.37 $48.37 $48.22 $48.22 $47.73 572
2020-11-05 $48.41 $48.52 $48.27 $48.52 $48.03 863
2020-11-04 $47.72 $47.72 $47.72 $47.72 $47.24 321
2020-11-03 $47.90 $47.90 $47.90 $47.90 $47.41 14
2020-11-02 $47.53 $47.57 $47.19 $47.57 $47.09 1,155
2020-10-30 $47.09 $47.09 $47.09 $47.09 $46.61 192
2020-10-29 $47.24 $47.24 $47.24 $47.24 $46.76 354
2020-10-28 $47.22 $47.22 $46.90 $46.90 $46.43 3,024
2020-10-27 $47.66 $47.66 $47.66 $47.66 $47.17 252
2020-10-26 $47.72 $47.76 $47.59 $47.74 $47.26 1,215
2020-10-23 $48.27 $48.27 $48.16 $48.16 $47.67 320
2020-10-22 $48.03 $48.33 $48.03 $48.33 $47.84 257
2020-10-21 $47.90 $47.90 $47.90 $47.90 $47.41 128
2020-10-20 $48.13 $48.23 $48.13 $48.23 $47.73 265
2020-10-19 $47.90 $47.90 $47.90 $47.90 $47.41 90
2020-10-16 $48.08 $48.15 $48.08 $48.15 $47.66 197
2020-10-15 $48.14 $48.33 $48.14 $48.33 $47.84 410
2020-10-14 $48.03 $48.03 $48.03 $48.03 $47.54 240
2020-10-13 $48.01 $48.01 $48.01 $48.01 $47.52 24
2020-10-12 $48.12 $48.14 $48.12 $48.14 $47.65 218
2020-10-09 $48.08 $48.08 $48.08 $48.08 $47.59 239
2020-10-08 $47.96 $47.96 $47.96 $47.96 $47.47 509
2020-10-07 $47.87 $48.00 $47.77 $47.77 $47.29 509
2020-10-06 $47.62 $47.62 $47.62 $47.62 $47.13 1,307
2020-10-05 $47.65 $47.65 $47.29 $47.61 $47.12 1,307
2020-10-02 $47.21 $47.27 $46.95 $47.27 $46.79 3,215
2020-10-01 $47.33 $47.33 $46.85 $46.85 $46.37 724
2020-09-30 $47.07 $47.13 $46.85 $47.00 $46.53 1,328
2020-09-29 $47.13 $47.13 $46.74 $46.99 $46.51 1,238
2020-09-28 $47.07 $47.07 $46.96 $46.96 $46.49 951
2020-09-25 $46.62 $46.73 $46.49 $46.73 $46.25 974
2020-09-24 $46.57 $46.72 $46.57 $46.72 $46.24 1,870
2020-09-23 $47.06 $47.06 $46.75 $46.81 $46.33 1,148
2020-09-22 $47.10 $47.10 $46.66 $46.91 $46.43 1,439
2020-09-21 $46.85 $46.85 $46.47 $46.47 $45.99 1,137
2020-09-18 $47.54 $47.54 $47.21 $47.28 $46.80 1,716
2020-09-17 $47.43 $47.43 $47.34 $47.34 $46.86 402
2020-09-16 $47.50 $47.64 $47.37 $47.53 $47.05 2,162
2020-09-15 $47.65 $47.65 $47.18 $47.41 $46.93 1,148
2020-09-14 $47.41 $47.44 $46.97 $47.44 $46.96 1,973
2020-09-11 $47.14 $47.34 $46.92 $47.08 $46.60 1,962
2020-09-10 $47.62 $47.62 $47.26 $47.26 $46.78 1,177
2020-09-09 $47.38 $47.38 $47.38 $47.38 $46.90 45
2020-09-08 $47.18 $47.40 $46.87 $47.04 $46.56 2,233
2020-09-04 $47.67 $47.67 $47.67 $47.67 $47.18 120
2020-09-03 $47.92 $47.92 $47.92 $47.92 $47.43 110
2020-09-02 $47.88 $47.95 $47.88 $47.95 $47.46 352
2020-09-01 $47.68 $47.68 $47.33 $47.33 $46.85 1,561
2020-08-31 $47.74 $47.74 $47.74 $47.74 $47.25 186
2020-08-28 $47.76 $47.76 $47.76 $47.76 $47.28 21
2020-08-27 $47.99 $47.99 $47.72 $47.75 $47.26 3,767
2020-08-26 $47.72 $47.72 $47.72 $47.72 $47.23 370
2020-08-25 $48.04 $48.04 $48.04 $48.04 $47.55 237
2020-08-24 $48.02 $48.20 $48.02 $48.20 $47.71 237
2020-08-21 $47.73 $47.73 $47.69 $47.69 $47.20 541
2020-08-20 $47.93 $47.93 $47.93 $47.93 $47.44 53
2020-08-19 $48.03 $48.03 $48.03 $48.03 $47.54 5
2020-08-18 $48.03 $48.22 $48.03 $48.22 $47.73 240
2020-08-17 $48.14 $48.14 $48.14 $48.14 $47.65 185
2020-08-14 $47.98 $48.08 $47.90 $47.90 $47.41 600
2020-08-13 $48.13 $48.13 $48.13 $48.13 $47.64 538
2020-08-12 $48.16 $48.16 $48.07 $48.07 $47.58 538
2020-08-11 $48.27 $48.38 $47.53 $47.53 $47.05 2,801
2020-08-10 $48.31 $48.31 $48.31 $48.31 $47.81 1
2020-08-07 $48.02 $48.02 $47.92 $47.92 $47.43 501
2020-08-06 $48.05 $48.05 $47.94 $48.05 $47.56 590
2020-08-05 $47.94 $48.00 $47.79 $48.00 $47.51 803
2020-08-04 $47.75 $47.89 $47.75 $47.89 $47.40 348
2020-08-03 $47.84 $47.84 $47.84 $47.84 $47.35 57
2020-07-31 $48.15 $48.15 $47.40 $47.67 $47.19 832
2020-07-30 $47.61 $47.61 $47.40 $47.40 $46.91 1,479
2020-07-29 $47.55 $47.56 $47.55 $47.56 $47.08 459
2020-07-28 $47.49 $47.49 $47.16 $47.17 $46.69 960
2020-07-27 $47.41 $47.41 $45.87 $46.90 $46.42 17,858
2020-07-24 $47.51 $47.51 $47.51 $47.51 $47.02 10
2020-07-23 $47.55 $47.55 $47.45 $47.45 $46.97 493
2020-07-22 $47.57 $47.57 $47.57 $47.57 $47.08 165
2020-07-21 $47.58 $47.58 $47.58 $47.58 $47.10 100
2020-07-20 $47.36 $47.36 $47.36 $47.36 $46.88 100
2020-07-17 $47.42 $47.42 $47.42 $47.42 $46.93 100
2020-07-16 $47.41 $47.41 $47.38 $47.38 $46.90 166
2020-07-15 $47.30 $47.47 $47.30 $47.44 $46.96 427
2020-07-14 $47.06 $47.19 $47.06 $47.19 $46.70 259
2020-07-13 $47.11 $47.11 $46.90 $46.90 $46.42 880
2020-07-10 $47.17 $47.17 $47.17 $47.17 $46.68 0
2020-07-09 $47.00 $47.04 $47.00 $47.04 $46.56 119
2020-07-08 $47.15 $47.15 $47.15 $47.15 $46.67 70
2020-07-07 $47.12 $47.12 $47.12 $47.12 $46.64 7
2020-07-06 $47.17 $47.17 $47.16 $47.16 $46.68 249
2020-07-02 $46.89 $46.89 $46.74 $46.74 $46.27 6,013
2020-07-01 $47.22 $47.22 $47.20 $47.20 $46.72 421
2020-06-30 $47.28 $47.28 $47.28 $47.28 $46.79 51
2020-06-29 $47.23 $47.23 $47.13 $47.13 $46.65 150
2020-06-26 $46.88 $46.88 $46.88 $46.88 $46.40 0
2020-06-25 $46.89 $47.02 $46.89 $47.02 $46.54 138
2020-06-24 $46.81 $46.92 $46.81 $46.92 $46.44 701
2020-06-23 $47.22 $47.22 $47.14 $47.14 $46.65 445
2020-06-22 $47.13 $47.16 $46.97 $46.97 $46.49 497
2020-06-19 $47.09 $47.09 $47.09 $47.09 $46.61 0
2020-06-18 $47.16 $47.16 $47.16 $47.16 $46.68 9
2020-06-17 $47.23 $47.25 $47.16 $47.16 $46.68 309
2020-06-16 $48.69 $48.69 $47.29 $47.30 $46.82 703
2020-06-15 $47.07 $47.11 $47.07 $47.11 $46.63 142
2020-06-12 $47.16 $47.16 $47.01 $47.13 $46.65 969
2020-06-11 $47.03 $47.03 $46.74 $46.74 $46.26 1,421
2020-06-10 $47.51 $47.51 $47.51 $47.51 $47.03 137
2020-06-09 $47.42 $47.42 $47.42 $47.42 $46.93 14
2020-06-08 $47.43 $47.43 $46.97 $47.33 $46.85 3,200
2020-06-05 $47.57 $47.69 $47.57 $47.69 $47.20 439
2020-06-04 $47.47 $47.47 $47.47 $47.47 $46.98 156
2020-06-03 $47.45 $47.45 $47.45 $47.45 $46.97 218
2020-06-02 $47.25 $47.35 $47.15 $47.15 $46.66 1,389
2020-06-01 $47.26 $47.37 $47.26 $47.37 $46.89 168
2020-05-29 $46.96 $47.06 $46.90 $47.06 $46.58 985
2020-05-28 $47.43 $47.73 $47.37 $47.37 $46.89 905
2020-05-27 $47.05 $47.20 $47.05 $47.20 $46.72 482
2020-05-26 $46.98 $47.13 $46.98 $47.01 $46.53 7,063
2020-05-22 $46.91 $46.91 $46.91 $46.91 $46.43 132
2020-05-21 $46.73 $46.73 $46.73 $46.73 $46.25 55
2020-05-20 $46.81 $46.81 $46.71 $46.71 $46.23 446
2020-05-19 $46.52 $46.52 $46.52 $46.52 $46.04 69
2020-05-18 $46.77 $46.79 $46.72 $46.72 $46.24 878
2020-05-15 $46.41 $46.41 $45.98 $46.33 $45.86 4,332
2020-05-14 $46.41 $46.41 $46.41 $46.41 $45.94 44
2020-05-13 $46.34 $46.36 $46.34 $46.36 $45.89 186
2020-05-12 $46.57 $46.57 $46.50 $46.50 $46.03 504
2020-05-11 $46.69 $46.69 $46.68 $46.68 $46.20 561
2020-05-08 $46.62 $46.71 $46.62 $46.64 $46.16 961
2020-05-07 $46.46 $46.46 $46.46 $46.46 $45.98 267
2020-05-06 $46.52 $46.52 $46.42 $46.46 $45.98 1,225
2020-05-05 $46.46 $46.46 $46.46 $46.46 $45.98 146
2020-05-04 $46.47 $46.47 $46.47 $46.47 $46.00 124
2020-05-01 $46.47 $46.47 $46.47 $46.47 $46.00 532
2020-04-30 $46.71 $46.71 $46.68 $46.68 $46.20 226
2020-04-29 $46.66 $46.75 $46.66 $46.67 $46.19 731
2020-04-28 $46.39 $46.52 $46.39 $46.52 $46.05 405
2020-04-27 $46.36 $46.54 $46.36 $46.54 $46.06 1,761
2020-04-24 $46.23 $46.23 $46.23 $46.23 $45.76 148
2020-04-23 $46.23 $46.23 $46.23 $46.23 $45.76 518
2020-04-22 $46.39 $46.51 $46.39 $46.51 $46.04 1,255
2020-04-21 $46.34 $46.34 $46.34 $46.34 $45.86 96
2020-04-20 $49.09 $49.09 $46.34 $46.34 $45.86 511
2020-04-17 $46.40 $46.40 $46.40 $46.40 $45.93 268
2020-04-16 $46.19 $46.19 $46.19 $46.19 $45.72 281
2020-04-15 $46.27 $46.30 $46.08 $46.19 $45.72 19,968
2020-04-14 $46.50 $46.50 $46.28 $46.28 $45.81 215
2020-04-13 $46.11 $46.31 $46.11 $46.15 $45.68 359
2020-04-09 $46.05 $46.11 $46.05 $46.11 $45.64 500
2020-04-08 $46.08 $46.08 $46.08 $46.08 $45.61 105
2020-04-07 $46.06 $46.06 $46.06 $46.06 $45.59 332
2020-04-06 $46.05 $46.05 $46.05 $46.05 $45.58 157
2020-04-03 $45.99 $45.99 $45.99 $45.99 $45.52 202
2020-04-02 $45.71 $45.71 $45.71 $45.71 $45.24 3
2020-04-01 $45.82 $45.82 $45.71 $45.71 $45.24 375
2020-03-31 $46.09 $46.09 $46.09 $46.09 $45.62 28
2020-03-30 $46.09 $46.09 $46.09 $46.09 $45.62 2
2020-03-27 $45.95 $45.95 $45.95 $45.95 $45.48 377
2020-03-26 $45.91 $45.91 $45.91 $45.91 $45.44 52
2020-03-25 $45.57 $45.57 $45.50 $45.50 $45.03 1,103
2020-03-24 $45.70 $46.04 $45.46 $45.47 $45.00 2,042
2020-03-23 $45.12 $46.66 $44.98 $45.14 $44.56 8,653
2020-03-20 $44.92 $45.43 $44.91 $45.29 $44.71 1,837
2020-03-19 $45.03 $45.03 $44.82 $45.00 $44.42 2,473
2020-03-18 $44.91 $45.84 $44.00 $44.71 $44.13 3,167
2020-03-17 $47.31 $47.31 $45.96 $45.96 $45.37 152
2020-03-16 $43.68 $47.81 $43.68 $46.76 $46.16 3,408
2020-03-13 $44.59 $48.00 $44.59 $46.75 $46.15 3,246
2020-03-12 $46.08 $46.76 $46.08 $46.76 $46.16 2,359
2020-03-11 $47.18 $47.18 $47.18 $47.18 $46.57 107
2020-03-10 $47.71 $48.04 $47.59 $48.04 $47.42 918
2020-03-09 $47.65 $49.10 $46.58 $47.37 $46.76 14,709
2020-03-06 $48.95 $49.13 $48.84 $48.84 $48.21 490
2020-03-05 $49.54 $49.54 $49.38 $49.38 $48.75 358
2020-03-04 $50.00 $50.00 $50.00 $50.00 $49.35 17
2020-03-03 $49.31 $49.31 $49.31 $49.31 $48.67 130
2020-03-02 $49.41 $50.05 $48.74 $49.80 $49.16 13,111
2020-02-28 $49.10 $49.19 $48.62 $48.62 $47.99 577
2020-02-27 $50.29 $50.57 $48.26 $49.58 $48.94 18,952
2020-02-26 $51.18 $51.18 $51.18 $51.18 $50.52 223
2020-02-25 $53.31 $53.31 $51.50 $51.50 $50.84 412
2020-02-24 $53.20 $53.20 $52.98 $52.98 $52.29 556
2020-02-21 $55.11 $55.11 $54.55 $54.96 $54.25 1,239
2020-02-20 $55.26 $55.31 $54.79 $55.21 $54.50 2,764
2020-02-19 $54.71 $55.17 $54.61 $55.00 $54.29 7,817
2020-02-18 $55.11 $55.11 $54.78 $54.78 $54.07 387
2020-02-14 $55.26 $55.43 $52.66 $54.96 $54.25 3,357
2020-02-13 $55.30 $55.55 $55.20 $55.55 $54.83 5,497
2020-02-12 $55.01 $55.62 $54.91 $55.09 $54.37 8,584
2020-02-11 $55.69 $56.21 $54.57 $55.19 $54.47 29,944
2020-02-10 $53.76 $55.34 $53.76 $54.71 $54.01 13,662
2020-02-07 $54.41 $54.86 $54.31 $54.31 $53.61 910
2020-02-06 $55.32 $55.32 $55.32 $55.32 $54.61 125
2020-02-05 $55.00 $55.17 $55.00 $55.17 $54.46 442
2020-02-04 $53.74 $54.49 $53.74 $54.01 $53.32 891
2020-02-03 $53.70 $53.70 $53.70 $53.70 $53.00 242
2020-01-31 $53.24 $53.24 $53.24 $53.24 $52.56 163
2020-01-30 $53.98 $54.38 $53.91 $54.38 $53.68 941
2020-01-29 $54.60 $54.60 $54.60 $54.60 $53.89 69
2020-01-28 $54.94 $55.05 $54.84 $54.89 $54.18 473
2020-01-27 $54.76 $54.76 $54.76 $54.76 $54.06 341
2020-01-24 $55.39 $55.39 $55.34 $55.34 $54.62 285
2020-01-23 $55.92 $55.92 $55.92 $55.92 $55.20 81
2020-01-22 $55.83 $55.83 $55.83 $55.83 $55.11 39
2020-01-21 $56.00 $56.00 $55.81 $55.81 $55.09 476
2020-01-17 $56.69 $56.69 $56.32 $56.32 $55.59 15,195
2020-01-16 $56.69 $56.69 $56.69 $56.69 $55.96 99
2020-01-15 $56.11 $56.11 $55.97 $55.97 $55.24 237
2020-01-14 $55.79 $55.79 $55.77 $55.77 $55.06 309
2020-01-13 $55.49 $55.54 $55.49 $55.54 $54.82 312
2020-01-10 $54.93 $54.97 $54.93 $54.97 $54.26 253
2020-01-09 $55.39 $55.39 $55.31 $55.31 $54.60 398
2020-01-08 $55.19 $55.19 $55.19 $55.19 $54.48 12
2020-01-07 $54.83 $55.15 $54.83 $55.01 $54.30 848
2020-01-06 $55.37 $55.37 $55.37 $55.37 $54.66 68
2020-01-03 $55.44 $55.44 $55.43 $55.43 $54.72 137
2020-01-02 $55.22 $55.33 $55.22 $55.33 $54.62 322
2019-12-31 $55.57 $55.57 $55.57 $55.57 $54.85 237
2019-12-30 $54.85 $55.41 $54.85 $55.08 $54.37 590
2019-12-27 $55.29 $55.29 $55.29 $55.29 $54.58 72
2019-12-26 $55.53 $55.53 $55.53 $55.53 $54.81 36
2019-12-24 $55.54 $55.54 $55.54 $55.54 $54.82 120
2019-12-23 $55.30 $55.48 $55.30 $55.41 $54.70 932
2019-12-20 $55.88 $55.93 $55.43 $55.80 $54.85 526
2019-12-19 $55.40 $55.74 $55.40 $55.74 $54.80 469
2019-12-18 $55.07 $55.62 $55.07 $55.62 $54.68 1,212
2019-12-17 $54.72 $55.38 $54.72 $55.38 $54.44 867
2019-12-16 $54.99 $54.99 $54.99 $54.99 $54.05 0
2019-12-13 $54.75 $54.78 $54.69 $54.69 $53.76 344
2019-12-12 $54.83 $55.06 $54.83 $55.06 $54.13 165
2019-12-11 $54.52 $54.52 $54.52 $54.52 $53.60 157
2019-12-10 $54.13 $54.68 $54.13 $54.33 $53.41 1,766
2019-12-09 $54.56 $54.56 $54.56 $54.56 $53.63 13
2019-12-06 $54.69 $54.69 $54.69 $54.69 $53.76 34
2019-12-05 $54.01 $54.01 $53.94 $53.94 $53.02 100
2019-12-04 $53.84 $53.97 $53.84 $53.90 $52.98 308
2019-12-03 $52.28 $53.44 $52.28 $53.44 $52.54 182
2019-12-02 $53.81 $53.87 $53.58 $53.58 $52.67 697
2019-11-29 $54.20 $54.20 $54.20 $54.20 $53.28 0
2019-11-27 $54.49 $54.49 $54.49 $54.49 $53.56 30
2019-11-26 $54.31 $54.31 $54.31 $54.31 $53.39 16
2019-11-25 $53.73 $54.34 $53.73 $54.34 $53.42 268
2019-11-22 $53.21 $53.21 $53.21 $53.21 $52.31 301
2019-11-21 $52.91 $53.07 $52.91 $53.07 $52.17 929
2019-11-20 $53.10 $53.65 $53.10 $53.25 $52.34 1,060
2019-11-19 $53.52 $53.54 $53.52 $53.54 $52.63 337
2019-11-18 $53.35 $53.47 $53.35 $53.47 $52.56 261
2019-11-15 $53.60 $53.60 $53.60 $53.60 $52.69 104
2019-11-14 $53.23 $53.77 $53.23 $53.41 $52.51 743
2019-11-13 $53.42 $53.64 $53.39 $53.50 $52.59 1,720
2019-11-12 $53.39 $53.70 $53.39 $53.70 $52.79 772
2019-11-11 $53.57 $53.73 $53.57 $53.73 $52.82 306
2019-11-08 $53.44 $53.85 $53.44 $53.75 $52.84 612
2019-11-07 $53.78 $54.06 $53.78 $53.78 $52.87 1,086
2019-11-06 $53.50 $53.70 $53.50 $53.70 $52.79 412
2019-11-05 $53.88 $54.07 $53.88 $54.07 $53.15 163
2019-11-04 $53.94 $53.94 $53.94 $53.94 $53.02 0
2019-11-01 $53.49 $53.49 $53.49 $53.49 $52.58 57
2019-10-31 $52.98 $53.00 $52.83 $52.85 $51.95 732
2019-10-30 $53.08 $53.36 $53.08 $53.36 $52.46 453
2019-10-29 $53.43 $53.44 $53.43 $53.44 $52.53 126
2019-10-28 $53.38 $53.38 $53.32 $53.32 $52.42 603
2019-10-25 $53.14 $53.16 $52.97 $53.03 $52.13 816
2019-10-24 $52.83 $52.83 $52.73 $52.80 $51.91 1,011
2019-10-23 $52.90 $52.90 $52.63 $52.85 $51.95 488
2019-10-22 $52.53 $52.88 $52.53 $52.81 $51.92 980
2019-10-21 $52.56 $52.66 $52.42 $52.66 $51.77 492
2019-10-18 $52.17 $52.62 $52.17 $52.46 $51.57 1,422
2019-10-17 $52.35 $52.45 $52.35 $52.45 $51.56 279
2019-10-16 $52.20 $52.20 $52.16 $52.16 $51.27 271
2019-10-15 $52.03 $52.07 $52.03 $52.07 $51.18 278
2019-10-14 $51.57 $51.70 $51.57 $51.70 $50.82 1,084
2019-10-11 $51.94 $51.94 $51.93 $51.93 $51.05 871
2019-10-10 $51.38 $51.38 $51.38 $51.38 $50.51 247
2019-10-09 $51.29 $51.55 $51.22 $51.28 $50.41 897
2019-10-08 $51.06 $51.44 $50.83 $51.22 $50.35 1,114
2019-10-07 $51.71 $51.85 $51.71 $51.81 $50.93 380
2019-10-04 $51.70 $51.82 $51.38 $51.82 $50.94 1,467
2019-10-03 $51.35 $51.47 $51.30 $51.47 $50.59 2,227
2019-10-02 $51.17 $51.34 $51.17 $51.34 $50.47 250
2019-10-01 $52.32 $52.32 $51.65 $51.65 $50.77 433
2019-09-30 $52.39 $52.39 $52.34 $52.34 $51.45 792
2019-09-27 $52.36 $52.36 $52.23 $52.23 $51.34 201
2019-09-26 $52.48 $52.68 $52.44 $52.57 $51.67 905
2019-09-25 $52.62 $52.89 $52.62 $52.89 $52.00 263
2019-09-24 $52.68 $52.75 $52.48 $52.48 $51.59 1,615
2019-09-23 $53.16 $53.16 $52.78 $52.89 $51.90 1,035
2019-09-20 $52.75 $53.10 $52.75 $52.94 $51.95 930
2019-09-19 $52.93 $52.93 $52.93 $52.93 $51.94 39
2019-09-18 $53.07 $53.07 $52.90 $53.06 $52.07 1,122
2019-09-17 $53.22 $53.39 $53.22 $53.29 $52.29 364
2019-09-16 $52.90 $53.43 $52.90 $53.43 $52.43 959
2019-09-13 $53.04 $53.50 $53.04 $53.16 $52.17 1,900
2019-09-12 $52.94 $53.14 $52.94 $53.14 $52.15 2,148
2019-09-11 $52.62 $53.10 $52.59 $53.10 $52.10 1,723
2019-09-10 $52.52 $52.62 $52.52 $52.62 $51.64 395
2019-09-09 $52.04 $52.44 $51.70 $52.44 $51.46 801
2019-09-06 $52.03 $52.35 $52.03 $52.29 $51.31 2,060
2019-09-05 $52.21 $52.46 $52.14 $52.17 $51.20 2,440
2019-09-04 $51.20 $51.84 $51.20 $51.84 $50.87 1,126
2019-09-03 $51.67 $51.67 $51.35 $51.52 $50.56 1,136
2019-08-30 $51.66 $51.87 $51.29 $51.87 $50.90 820
2019-08-29 $51.84 $51.86 $51.81 $51.86 $50.89 496
2019-08-28 $51.53 $51.54 $51.45 $51.47 $50.51 1,001
2019-08-27 $51.05 $51.24 $51.05 $51.24 $50.28 201
2019-08-26 $51.57 $51.57 $51.57 $51.57 $50.61 52
2019-08-23 $51.76 $51.76 $50.96 $50.96 $50.00 685
2019-08-22 $51.89 $51.96 $51.76 $51.96 $50.99 877
2019-08-21 $52.14 $52.25 $52.11 $52.11 $51.14 579
2019-08-20 $51.88 $51.88 $51.88 $51.88 $50.91 0
2019-08-19 $52.14 $52.14 $52.14 $52.14 $51.17 93
2019-08-16 $51.70 $51.76 $51.46 $51.74 $50.77 1,150
2019-08-15 $51.17 $51.17 $50.98 $51.13 $50.17 481
2019-08-14 $51.70 $51.70 $51.13 $51.13 $50.18 985
2019-08-13 $52.28 $52.29 $52.17 $52.29 $51.31 296
2019-08-12 $51.96 $51.96 $51.96 $51.96 $50.99 133
2019-08-09 $52.30 $52.30 $52.16 $52.26 $51.29 1,286
2019-08-08 $52.28 $52.66 $52.28 $52.66 $51.68 743
2019-08-07 $51.86 $51.86 $51.86 $51.86 $50.89 146
2019-08-06 $51.10 $51.79 $51.10 $51.79 $50.82 638
2019-08-05 $51.22 $51.34 $51.22 $51.34 $50.39 436
2019-08-02 $52.45 $52.55 $52.34 $52.55 $51.57 877
2019-08-01 $53.66 $53.91 $52.79 $53.01 $52.02 2,296
2019-07-31 $54.29 $54.29 $53.69 $53.69 $52.69 408
2019-07-30 $53.38 $53.81 $53.38 $53.81 $52.81 353
2019-07-29 $53.31 $53.31 $53.29 $53.31 $52.32 562
2019-07-26 $53.16 $53.66 $53.15 $53.66 $52.66 1,167
2019-07-25 $53.49 $53.49 $53.17 $53.17 $52.18 593
2019-07-24 $53.02 $53.66 $53.02 $53.66 $52.66 713
2019-07-23 $52.62 $52.91 $52.62 $52.91 $51.92 524
2019-07-22 $52.54 $52.54 $52.54 $52.54 $51.56 46
2019-07-19 $52.98 $52.98 $52.70 $52.70 $51.72 482
2019-07-18 $52.64 $52.79 $52.58 $52.79 $51.80 459
2019-07-17 $52.75 $52.75 $52.62 $52.67 $51.68 303
2019-07-16 $52.91 $52.91 $52.90 $52.90 $51.91 201
2019-07-15 $52.79 $52.80 $52.79 $52.80 $51.81 116
2019-07-12 $53.02 $53.16 $53.02 $53.16 $52.17 121
2019-07-11 $52.74 $52.74 $52.65 $52.65 $51.67 1,160
2019-07-10 $53.10 $53.10 $52.90 $52.90 $51.91 1,242
2019-07-09 $52.68 $52.88 $52.65 $52.88 $51.90 1,742
2019-07-08 $52.98 $52.98 $52.92 $52.94 $51.95 1,683
2019-07-05 $53.04 $53.35 $53.04 $53.35 $52.35 710
2019-07-03 $53.18 $53.18 $53.18 $53.18 $52.19 60
2019-07-02 $52.97 $52.97 $52.96 $52.96 $51.97 157
2019-07-01 $53.41 $53.41 $53.13 $53.18 $52.18 1,398
2019-06-28 $53.24 $53.24 $53.24 $53.24 $52.24 92
2019-06-27 $51.85 $52.56 $51.85 $52.56 $51.58 1,457
2019-06-26 $51.91 $51.91 $51.91 $51.91 $50.94 86
2019-06-25 $51.92 $51.92 $51.92 $51.92 $50.95 191
2019-06-24 $52.43 $52.43 $52.26 $52.26 $51.15 226
2019-06-21 $52.76 $52.76 $52.44 $52.44 $51.33 719
2019-06-20 $52.96 $53.07 $52.96 $53.07 $51.94 513
2019-06-19 $52.53 $52.69 $52.53 $52.69 $51.57 326
2019-06-18 $52.16 $52.58 $52.16 $52.54 $51.42 578
2019-06-17 $52.05 $52.05 $52.05 $52.05 $50.94 140
2019-06-14 $52.01 $52.21 $52.01 $52.18 $51.07 954
2019-06-13 $51.99 $52.20 $51.97 $52.20 $51.09 1,048
2019-06-12 $51.94 $51.94 $51.94 $51.94 $50.83 15
2019-06-11 $52.08 $52.08 $51.97 $51.97 $50.87 471
2019-06-10 $52.14 $52.19 $52.13 $52.19 $51.08 351
2019-06-07 $52.16 $52.16 $51.90 $51.90 $50.80 429
2019-06-06 $51.65 $51.65 $51.65 $51.65 $50.55 158
2019-06-05 $51.93 $51.93 $51.66 $51.76 $50.66 1,015
2019-06-04 $51.50 $51.83 $51.50 $51.83 $50.73 308
2019-06-03 $50.90 $51.01 $50.90 $51.01 $49.93 683
2019-05-31 $50.67 $50.67 $50.67 $50.67 $49.59 142
2019-05-30 $50.96 $50.96 $50.96 $50.96 $49.87 114
2019-05-29 $51.09 $51.09 $51.01 $51.01 $49.93 356
2019-05-28 $52.00 $52.00 $51.47 $51.47 $50.38 1,055
2019-05-24 $51.43 $51.59 $51.43 $51.59 $50.49 341
2019-05-23 $51.36 $51.36 $51.17 $51.17 $50.08 326
2019-05-22 $51.98 $52.04 $51.98 $52.04 $50.94 888
2019-05-21 $52.33 $52.33 $52.22 $52.29 $51.18 960
2019-05-20 $52.00 $52.00 $51.97 $51.97 $50.87 369
2019-05-17 $52.84 $52.84 $52.26 $52.26 $51.15 1,277
2019-05-16 $52.79 $52.79 $52.67 $52.67 $51.56 140
2019-05-15 $52.50 $52.50 $52.46 $52.46 $51.34 407
2019-05-14 $52.58 $52.58 $52.47 $52.47 $51.36 491
2019-05-13 $52.04 $52.04 $52.04 $52.04 $50.93 91
2019-05-10 $53.22 $53.22 $53.22 $53.22 $52.09 26
2019-05-09 $52.55 $53.26 $52.55 $53.26 $52.13 591
2019-05-08 $53.62 $53.62 $53.28 $53.28 $52.15 544
2019-05-07 $53.63 $53.63 $53.44 $53.50 $52.36 360
2019-05-06 $53.62 $54.39 $53.62 $54.39 $53.24 1,168
2019-05-03 $54.35 $54.35 $54.35 $54.35 $53.19 181
2019-05-02 $53.44 $53.44 $53.44 $53.44 $52.30 0
2019-05-01 $53.38 $53.38 $53.38 $53.38 $52.24 75
2019-04-30 $53.69 $53.81 $53.69 $53.74 $52.59 424
2019-04-29 $53.82 $53.82 $53.82 $53.82 $52.67 62
2019-04-26 $53.46 $53.58 $53.46 $53.58 $52.44 503
2019-04-25 $53.12 $53.28 $53.12 $53.28 $52.15 261
2019-04-24 $53.58 $53.69 $53.58 $53.69 $52.55 429
2019-04-23 $53.57 $53.57 $53.57 $53.57 $52.44 20
2019-04-22 $53.06 $53.06 $52.70 $52.75 $51.63 730
2019-04-18 $53.09 $53.09 $53.09 $53.09 $51.97 57
2019-04-17 $53.12 $53.19 $53.04 $53.18 $52.05 787
2019-04-16 $53.17 $53.39 $53.17 $53.39 $52.26 718
2019-04-15 $53.15 $53.30 $53.15 $53.30 $52.17 327
2019-04-12 $53.42 $53.42 $53.42 $53.42 $52.28 0
2019-04-11 $53.16 $53.42 $53.16 $53.30 $52.17 745
2019-04-10 $52.77 $53.40 $52.77 $53.40 $52.27 999
2019-04-09 $52.82 $52.82 $52.81 $52.81 $51.68 459
2019-04-08 $53.24 $53.24 $53.24 $53.24 $52.11 19
2019-04-05 $52.86 $53.31 $52.86 $53.31 $52.18 498
2019-04-04 $52.23 $52.98 $52.23 $52.98 $51.86 1,148
2019-04-03 $52.63 $52.96 $52.63 $52.73 $51.61 1,025
2019-04-02 $52.38 $52.63 $52.38 $52.63 $51.51 575
2019-04-01 $52.44 $52.84 $52.44 $52.73 $51.61 797
2019-03-29 $52.38 $52.41 $52.36 $52.41 $51.30 427
2019-03-28 $52.23 $52.39 $52.15 $52.39 $51.28 734
2019-03-27 $52.04 $52.08 $51.97 $52.08 $50.98 711
2019-03-26 $52.09 $52.09 $52.09 $52.09 $50.99 301
2019-03-25 $51.34 $51.81 $51.34 $51.81 $50.71 442
2019-03-22 $51.64 $51.64 $51.64 $51.64 $50.54 79
2019-03-21 $52.90 $53.10 $52.90 $53.08 $51.74 410
2019-03-20 $52.64 $52.64 $52.64 $52.64 $51.31 261
2019-03-19 $53.10 $53.10 $52.80 $52.80 $51.46 2,773
2019-03-18 $52.78 $53.01 $52.78 $53.01 $51.67 332
2019-03-15 $52.87 $52.87 $52.82 $52.82 $51.48 393
2019-03-14 $52.74 $52.79 $52.74 $52.79 $51.46 332
2019-03-13 $53.00 $53.01 $52.99 $52.99 $51.65 277
2019-03-12 $52.86 $52.86 $52.81 $52.81 $51.48 362
2019-03-11 $52.68 $52.82 $52.68 $52.82 $51.48 783
2019-03-08 $52.34 $52.34 $52.30 $52.30 $50.97 396
2019-03-07 $52.50 $52.50 $52.33 $52.33 $51.01 215
2019-03-06 $53.01 $53.01 $52.70 $52.70 $51.36 268
2019-03-05 $53.42 $53.42 $53.42 $53.42 $52.06 325
2019-03-04 $53.76 $53.76 $53.48 $53.48 $52.13 605
2019-03-01 $53.99 $53.99 $53.86 $53.86 $52.50 747
2019-02-28 $53.75 $53.75 $53.75 $53.75 $52.39 34
2019-02-27 $53.77 $53.86 $53.77 $53.86 $52.50 468
2019-02-26 $53.87 $53.91 $53.87 $53.91 $52.55 220
2019-02-25 $54.44 $54.51 $54.02 $54.05 $52.68 5,998
2019-02-22 $54.12 $54.18 $54.12 $54.18 $52.81 1,083
2019-02-21 $54.06 $54.06 $54.06 $54.06 $52.69 71
2019-02-20 $54.14 $54.24 $54.14 $54.24 $52.86 774
2019-02-19 $53.76 $54.10 $53.76 $54.01 $52.64 453
2019-02-15 $53.75 $53.75 $53.75 $53.75 $52.39 134
2019-02-14 $53.34 $53.42 $53.34 $53.42 $52.06 174
2019-02-13 $53.24 $53.24 $53.24 $53.24 $51.89 102
2019-02-12 $52.75 $53.11 $52.75 $53.11 $51.77 1,303
2019-02-11 $52.45 $52.72 $52.38 $52.72 $51.38 29,920
2019-02-08 $52.48 $52.60 $52.48 $52.60 $51.27 240
2019-02-07 $52.55 $52.63 $52.55 $52.63 $51.29 300
2019-02-06 $52.91 $52.91 $52.89 $52.89 $51.55 691
2019-02-05 $52.89 $52.89 $52.89 $52.89 $51.55 8
2019-02-04 $52.78 $52.78 $52.78 $52.78 $51.44 0
2019-02-01 $52.53 $52.53 $52.53 $52.53 $51.20 153
2019-01-31 $52.62 $52.62 $52.62 $52.62 $51.29 49
2019-01-30 $52.25 $52.28 $52.16 $52.28 $50.96 478
2019-01-29 $52.01 $52.01 $52.01 $52.01 $50.70 97
2019-01-28 $51.94 $51.94 $51.94 $51.94 $50.63 276
2019-01-25 $52.10 $52.16 $52.06 $52.11 $50.79 493
2019-01-24 $51.75 $51.89 $51.75 $51.88 $50.56 11,789
2019-01-23 $51.65 $51.65 $51.65 $51.65 $50.34 446
2019-01-22 $52.09 $52.09 $51.70 $51.70 $50.39 832
2019-01-18 $52.22 $52.31 $52.13 $52.13 $50.81 1,142
2019-01-17 $52.05 $52.05 $51.96 $51.96 $50.65 348
2019-01-16 $51.85 $51.85 $51.85 $51.85 $50.53 383
2019-01-15 $51.46 $51.46 $51.46 $51.46 $50.15 0
2019-01-14 $51.69 $51.69 $51.46 $51.46 $50.15 1,445
2019-01-11 $51.56 $51.57 $51.56 $51.57 $50.27 129
2019-01-10 $51.84 $51.84 $51.63 $51.70 $50.39 8,552
2019-01-09 $51.54 $52.14 $51.54 $51.71 $50.40 9,531
2019-01-08 $51.97 $51.97 $51.22 $51.52 $50.22 3,297
2019-01-07 $51.10 $51.10 $50.97 $50.97 $49.68 568
2019-01-04 $51.08 $51.36 $51.08 $51.17 $49.87 2,594
2019-01-03 $50.40 $50.40 $49.75 $50.08 $48.81 1,754
2019-01-02 $50.56 $50.56 $50.56 $50.56 $49.28 314
2018-12-31 $50.13 $50.41 $50.04 $50.41 $49.13 1,023
2018-12-28 $50.00 $50.01 $49.90 $49.97 $48.71 8,900
2018-12-27 $49.85 $49.93 $49.32 $49.93 $48.66 20,720
2018-12-26 $49.75 $49.75 $49.75 $49.75 $48.49 17
2018-12-24 $49.24 $49.24 $48.97 $48.97 $47.73 486
2018-12-21 $49.73 $49.73 $49.21 $49.21 $47.97 2,012
2018-12-20 $49.61 $50.00 $49.60 $49.69 $48.43 1,614
2018-12-19 $50.74 $50.74 $49.91 $49.94 $48.68 2,314
2018-12-18 $50.62 $50.62 $50.41 $50.48 $49.20 506
2018-12-17 $50.71 $50.91 $50.33 $50.33 $49.06 1,746
2018-12-14 $51.73 $51.73 $51.28 $51.28 $49.69 707
2018-12-13 $51.70 $51.70 $51.63 $51.63 $50.03 240
2018-12-12 $52.04 $52.21 $51.97 $51.97 $50.35 923
2018-12-11 $52.15 $52.15 $51.69 $51.96 $50.35 518
2018-12-10 $51.90 $51.99 $51.69 $51.91 $50.30 4,484
2018-12-07 $52.68 $52.68 $52.68 $52.68 $51.04 442
2018-12-06 $52.14 $52.31 $52.14 $52.31 $50.69 2,053
2018-12-04 $53.97 $53.97 $53.97 $53.97 $52.30 183
2018-12-03 $54.04 $54.04 $53.97 $53.97 $52.30 864
2018-11-30 $53.48 $53.48 $53.48 $53.48 $51.81 108
2018-11-29 $53.48 $53.48 $53.48 $53.48 $51.81 83
2018-11-28 $53.00 $53.48 $53.00 $53.48 $51.81 313
2018-11-27 $52.99 $53.02 $52.99 $53.02 $51.37 408
2018-11-26 $53.41 $53.41 $53.22 $53.22 $51.57 379
2018-11-23 $53.07 $53.07 $53.07 $53.07 $51.43 181
2018-11-21 $53.16 $53.16 $53.16 $53.16 $51.51 115
2018-11-20 $53.13 $53.13 $53.13 $53.13 $51.48 123
2018-11-19 $53.19 $53.19 $53.13 $53.13 $51.48 290
2018-11-16 $53.52 $53.52 $53.52 $53.52 $51.86 326
2018-11-15 $53.26 $53.40 $53.26 $53.40 $51.74 542
2018-11-14 $53.15 $53.15 $53.14 $53.14 $51.49 9,476
2018-11-13 $53.60 $53.82 $53.60 $53.82 $52.15 304
2018-11-12 $53.50 $53.50 $53.50 $53.50 $51.84 119
2018-11-09 $53.87 $53.87 $53.87 $53.87 $52.20 116
2018-11-08 $54.09 $54.09 $54.09 $54.09 $52.41 53
2018-11-07 $54.09 $54.09 $54.09 $54.09 $52.41 55
2018-11-06 $54.09 $54.09 $54.09 $54.09 $52.41 67
2018-11-05 $54.09 $54.09 $54.09 $54.09 $52.41 69
2018-11-02 $54.09 $54.09 $54.09 $54.09 $52.41 1,047
2018-11-01 $53.76 $53.92 $53.76 $53.92 $52.25 390
2018-10-31 $53.70 $53.70 $53.67 $53.69 $52.02 483
2018-10-30 $53.20 $53.20 $53.20 $53.20 $51.55 229
2018-10-29 $52.65 $52.65 $52.65 $52.65 $51.01 79
2018-10-26 $52.65 $52.65 $52.65 $52.65 $51.01 197
2018-10-25 $53.18 $53.18 $53.16 $53.16 $51.51 270
2018-10-24 $53.02 $53.02 $53.02 $53.02 $51.37 249
2018-10-23 $53.68 $53.81 $53.28 $53.75 $52.08 777
2018-10-22 $53.88 $54.11 $53.88 $54.01 $52.33 535
2018-10-19 $54.41 $54.96 $54.00 $54.00 $52.32 19,420
2018-10-18 $54.72 $54.72 $54.72 $54.72 $53.02 223
2018-10-17 $54.34 $54.34 $54.34 $54.34 $52.65 114
2018-10-16 $54.34 $54.34 $54.34 $54.34 $52.65 35
2018-10-15 $53.72 $54.34 $53.72 $54.34 $52.65 1,058
2018-10-12 $53.73 $53.75 $53.64 $53.75 $52.08 672
2018-10-11 $54.90 $54.90 $54.72 $54.86 $53.15 616
2018-10-10 $56.10 $56.20 $56.10 $56.18 $54.43 551
2018-10-09 $56.93 $56.93 $56.93 $56.93 $55.16 473
2018-10-08 $56.87 $56.87 $56.67 $56.71 $54.95 397
2018-10-05 $58.76 $58.76 $56.78 $56.94 $55.17 475
2018-10-04 $58.10 $58.10 $57.71 $57.71 $55.91 388
2018-10-03 $59.14 $59.14 $58.08 $58.57 $56.75 650
2018-10-02 $56.99 $58.15 $56.99 $58.10 $56.30 702
2018-10-01 $59.16 $59.16 $58.96 $58.96 $57.13 453
2018-09-28 $59.43 $59.46 $59.43 $59.44 $57.60 1,719
2018-09-27 $59.37 $59.37 $59.36 $59.37 $57.53 872
2018-09-26 $59.50 $59.50 $59.23 $59.23 $57.32 1,557
2018-09-25 $59.66 $59.80 $59.66 $59.78 $57.85 1,601
2018-09-24 $59.50 $59.62 $59.50 $59.62 $57.70 1,627
2018-09-21 $60.23 $60.28 $60.23 $60.28 $58.34 685
2018-09-20 $60.12 $60.30 $60.12 $60.30 $58.36 886
2018-09-19 $60.11 $60.11 $60.04 $60.04 $58.10 391
2018-09-18 $60.11 $60.43 $60.11 $60.38 $58.44 1,189
2018-09-17 $60.35 $60.35 $60.15 $60.17 $58.23 453
2018-09-14 $60.55 $60.55 $60.55 $60.55 $58.60 267
2018-09-13 $60.70 $60.70 $60.28 $60.41 $58.46 431
2018-09-12 $60.15 $60.22 $60.15 $60.22 $58.28 530
2018-09-11 $60.44 $60.55 $60.38 $60.55 $58.60 495
2018-09-10 $60.76 $60.76 $60.50 $60.50 $58.55 2,097
2018-09-07 $60.76 $60.76 $60.76 $60.76 $58.80 132
2018-09-06 $60.75 $60.75 $60.66 $60.66 $58.71 2,966
2018-09-05 $60.90 $60.93 $60.86 $60.93 $58.97 569
2018-09-04 $61.26 $61.26 $60.99 $61.04 $59.07 597
2018-08-31 $60.93 $61.38 $60.93 $61.38 $59.40 2,871
2018-08-30 $61.04 $61.19 $60.97 $61.19 $59.22 2,481
2018-08-29 $61.13 $61.16 $61.06 $61.10 $59.13 5,278
2018-08-28 $61.01 $61.01 $60.95 $60.99 $59.02 628
2018-08-27 $61.20 $61.22 $61.19 $61.22 $59.25 1,099
2018-08-24 $61.12 $61.13 $61.00 $61.13 $59.16 814
2018-08-23 $60.92 $60.94 $60.88 $60.88 $58.92 659
2018-08-22 $61.00 $61.00 $60.83 $60.83 $58.87 457
2018-08-21 $60.91 $61.10 $60.91 $61.10 $59.13 1,187
2018-08-20 $60.24 $60.38 $60.06 $60.24 $58.30 621
2018-08-17 $59.68 $60.06 $59.68 $60.06 $58.13 571
2018-08-16 $59.51 $59.60 $59.51 $59.60 $57.68 966
2018-08-15 $59.50 $59.50 $59.10 $59.10 $57.20 814
2018-08-14 $60.66 $62.05 $59.70 $59.70 $57.78 721
2018-08-13 $58.91 $58.93 $58.91 $58.91 $57.02 1,575
2018-08-10 $59.60 $59.60 $59.45 $59.48 $57.56 1,069
2018-08-09 $59.45 $59.53 $59.41 $59.53 $57.61 1,216
2018-08-08 $60.42 $60.42 $59.26 $59.41 $57.50 1,228
2018-08-07 $59.46 $59.46 $59.39 $59.39 $57.47 935
2018-08-06 $59.20 $59.27 $59.20 $59.27 $57.36 1,044
2018-08-03 $58.66 $58.84 $58.64 $58.79 $56.90 1,965
2018-08-02 $58.70 $59.05 $58.70 $59.05 $57.15 427
2018-08-01 $58.48 $58.48 $58.22 $58.35 $56.47 965
2018-07-31 $57.94 $58.65 $57.94 $58.65 $56.76 1,156
2018-07-30 $58.20 $58.24 $58.20 $58.23 $56.35 1,169
2018-07-27 $58.24 $58.24 $58.22 $58.22 $56.34 884
2018-07-26 $58.35 $58.35 $58.35 $58.35 $56.47 142
2018-07-25 $58.37 $58.37 $58.35 $58.35 $56.47 1,169
2018-07-24 $58.68 $58.70 $58.68 $58.70 $56.81 1,110
2018-07-23 $58.82 $58.82 $58.73 $58.73 $56.84 781
2018-07-20 $59.20 $59.20 $59.20 $59.20 $57.29 600
2018-07-19 $59.06 $59.11 $59.06 $59.11 $57.21 255
2018-07-18 $58.63 $58.63 $58.63 $58.63 $56.74 347
2018-07-17 $58.65 $58.65 $58.53 $58.53 $56.64 1,169
2018-07-16 $58.45 $58.45 $58.45 $58.45 $56.57 383
2018-07-13 $58.72 $58.72 $58.48 $58.48 $56.60 1,625
2018-07-12 $58.23 $58.23 $58.20 $58.20 $56.32 800
2018-07-11 $58.84 $58.90 $58.50 $58.50 $56.62 801
2018-07-10 $59.13 $59.16 $59.13 $59.16 $57.25 512
2018-07-09 $58.97 $59.07 $58.97 $59.07 $57.16 651
2018-07-06 $58.40 $59.36 $58.40 $58.72 $56.83 1,753
2018-07-05 $57.70 $57.70 $57.60 $57.60 $55.74 469
2018-07-03 $57.61 $57.61 $57.61 $57.61 $55.75 350
2018-07-02 $56.42 $56.42 $56.42 $56.42 $54.60 1,218
2018-06-29 $57.36 $57.60 $57.13 $57.13 $55.29 1,826
2018-06-28 $56.76 $56.76 $56.62 $56.62 $54.80 878
2018-06-27 $57.84 $57.84 $57.07 $57.07 $55.23 1,043
2018-06-26 $57.33 $57.49 $57.33 $57.49 $55.64 1,385
2018-06-25 $57.40 $57.40 $57.21 $57.29 $55.44 7,842
2018-06-22 $58.36 $58.36 $58.12 $58.12 $56.25 894
2018-06-21 $58.81 $58.81 $58.59 $58.59 $56.54 2,523
2018-06-20 $58.61 $59.02 $58.59 $59.02 $56.96 1,584
2018-06-19 $58.04 $58.52 $57.98 $58.48 $56.44 3,341
2018-06-18 $58.36 $58.46 $58.36 $58.46 $56.42 1,310
2018-06-15 $57.96 $57.96 $57.82 $57.82 $55.80 527
2018-06-14 $58.21 $58.21 $57.89 $57.90 $55.88 3,385
2018-06-13 $58.28 $58.30 $58.28 $58.30 $56.26 421
2018-06-12 $58.48 $58.48 $58.42 $58.42 $56.38 869
2018-06-11 $58.16 $58.16 $58.09 $58.09 $56.06 408
2018-06-08 $58.08 $58.18 $58.08 $58.16 $56.13 1,544
2018-06-07 $57.76 $57.81 $57.76 $57.81 $55.79 1,255
2018-06-06 $58.11 $58.11 $58.11 $58.11 $56.07 201
2018-06-05 $57.70 $57.70 $57.70 $57.70 $55.68 838
2018-06-04 $57.29 $57.33 $57.29 $57.33 $55.32 2,815
2018-06-01 $56.03 $56.03 $56.03 $56.03 $54.07 0
2018-05-31 $56.03 $56.03 $56.03 $56.03 $54.07 0
2018-05-30 $56.03 $56.03 $56.03 $56.03 $54.07 6,726
2018-05-29 $56.24 $56.29 $55.79 $56.03 $54.07 6,726
2018-05-25 $56.10 $56.10 $56.10 $56.10 $54.14 909
2018-05-24 $56.47 $56.47 $56.47 $56.47 $54.50 9
2018-05-23 $56.47 $56.47 $56.47 $56.47 $54.50 8
2018-05-22 $56.51 $56.51 $56.47 $56.47 $54.50 3,622
2018-05-21 $56.64 $56.64 $56.58 $56.61 $54.63 385
2018-05-18 $55.06 $55.06 $55.06 $55.06 $53.13 134
2018-05-17 $55.06 $55.06 $55.06 $55.06 $53.13 0
2018-05-16 $55.06 $55.06 $55.06 $55.06 $53.13 0
2018-05-15 $54.86 $55.06 $54.83 $55.06 $53.13 7,122
2018-05-14 $55.24 $55.24 $55.13 $55.13 $53.20 380
2018-05-11 $54.45 $54.45 $54.45 $54.45 $52.54 0
2018-05-10 $54.45 $54.45 $54.45 $54.45 $52.54 0
2018-05-09 $54.45 $54.45 $54.45 $54.45 $52.54 90
2018-05-08 $54.52 $54.52 $54.44 $54.45 $52.54 6,279
2018-05-07 $54.04 $54.06 $54.04 $54.04 $52.15 16,074
2018-05-04 $53.16 $53.16 $53.16 $53.16 $51.30 300,000
2018-05-03 $53.16 $53.16 $53.16 $53.16 $51.30 0
2018-05-02 $53.16 $53.16 $53.16 $53.16 $51.30 0
2018-05-01 $53.06 $53.16 $53.06 $53.16 $51.30 5,864
2018-04-30 $53.61 $53.61 $53.61 $53.61 $51.74 293
2018-04-27 $54.29 $54.29 $54.29 $54.29 $52.39 0
2018-04-26 $54.29 $54.29 $54.29 $54.29 $52.39 0
2018-04-25 $54.29 $54.29 $54.29 $54.29 $52.39 0
2018-04-24 $54.23 $54.31 $54.23 $54.29 $52.39 5,191
2018-04-23 $54.14 $54.14 $54.14 $54.14 $52.25 20
2018-04-20 $54.14 $54.14 $54.14 $54.14 $52.25 130
2018-04-19 $54.55 $54.55 $54.55 $54.55 $52.64 0
2018-04-18 $54.55 $54.55 $54.55 $54.55 $52.64 0
2018-04-17 $54.57 $54.57 $54.55 $54.55 $52.64 5,227
2018-04-16 $54.19 $54.20 $54.19 $54.20 $52.30 300
2018-04-13 $53.77 $53.77 $53.77 $53.77 $51.89 22
2018-04-12 $53.77 $53.77 $53.77 $53.77 $51.89 0
2018-04-11 $53.77 $53.77 $53.77 $53.77 $51.89 206
2018-04-10 $53.74 $53.76 $53.74 $53.74 $51.86 4,809
2018-04-09 $53.63 $53.63 $53.63 $53.63 $51.75 35
2018-04-06 $53.63 $53.63 $53.63 $53.63 $51.75 0
2018-04-05 $53.63 $53.63 $53.63 $53.63 $51.75 127
2018-04-04 $52.90 $52.90 $52.90 $52.90 $51.05 0
2018-04-03 $52.91 $52.91 $52.81 $52.90 $51.05 930
2018-04-02 $52.97 $52.97 $52.97 $52.97 $51.12 550
2018-03-29 $53.36 $53.38 $53.36 $53.38 $51.51 748
2018-03-28 $52.99 $52.99 $52.84 $52.84 $50.99 366
2018-03-27 $53.64 $53.64 $52.77 $52.77 $50.92 1,676
2018-03-26 $52.73 $53.19 $52.73 $53.19 $51.33 396
2018-03-23 $52.77 $52.77 $52.68 $52.68 $50.84 200
2018-03-22 $54.27 $57.48 $54.09 $54.09 $52.06 15,335
2018-03-21 $54.44 $54.44 $54.44 $54.44 $52.40 0
2018-03-20 $54.43 $54.44 $54.29 $54.44 $52.40 2,431
2018-03-19 $54.79 $54.79 $54.79 $54.79 $52.74 0
2018-03-16 $54.77 $54.79 $54.77 $54.79 $52.74 298
2018-03-15 $55.18 $55.18 $55.18 $55.18 $53.11 0
2018-03-14 $55.18 $55.18 $55.18 $55.18 $53.11 0
2018-03-13 $55.27 $55.29 $55.18 $55.18 $53.11 2,772
2018-03-12 $54.21 $54.21 $54.21 $54.21 $52.18 0
2018-03-09 $54.21 $54.21 $54.21 $54.21 $52.18 0
2018-03-08 $54.22 $54.22 $54.21 $54.21 $52.18 600
2018-03-07 $53.76 $53.76 $53.76 $53.76 $51.74 0
2018-03-06 $53.62 $53.78 $53.62 $53.76 $51.74 7,691
2018-03-05 $53.51 $53.51 $53.51 $53.51 $51.50 0
2018-03-02 $53.51 $53.51 $53.51 $53.51 $51.50 0
2018-03-01 $53.51 $53.51 $53.51 $53.51 $51.50 0
2018-02-28 $53.51 $53.51 $53.51 $53.51 $51.50 0
2018-02-27 $53.51 $53.51 $53.51 $53.51 $51.50 70
2018-02-26 $53.51 $53.51 $53.51 $53.51 $51.50 0
2018-02-23 $53.51 $53.51 $53.51 $53.51 $51.50 6
2018-02-22 $53.51 $53.51 $53.51 $53.51 $51.50 0
2018-02-21 $53.51 $53.51 $53.51 $53.51 $51.50 0
2018-02-20 $53.52 $53.57 $53.51 $53.51 $51.50 344
2018-02-16 $52.27 $52.27 $52.27 $52.27 $50.31 0
2018-02-15 $52.27 $52.27 $52.27 $52.27 $50.31 0
2018-02-14 $52.27 $52.27 $52.27 $52.27 $50.31 0
2018-02-13 $52.27 $52.27 $52.27 $52.27 $50.31 0
2018-02-12 $52.27 $52.27 $52.27 $52.27 $50.31 0
2018-02-09 $51.88 $52.33 $51.87 $52.27 $50.31 3,550
2018-02-08 $52.20 $52.20 $52.20 $52.20 $50.24 36,829
2018-02-07 $52.43 $52.43 $52.43 $52.43 $50.46 500
2018-02-06 $52.44 $52.59 $51.87 $52.43 $50.46 10,225
2018-02-05 $55.80 $55.80 $55.80 $55.80 $53.71 66
2018-02-02 $55.80 $55.80 $55.80 $55.80 $53.71 0
2018-02-01 $55.80 $55.80 $55.80 $55.80 $53.71 1
2018-01-31 $55.80 $55.80 $55.80 $55.80 $53.71 0
2018-01-30 $55.61 $55.81 $55.61 $55.80 $53.71 5,018
2018-01-29 $56.29 $56.29 $56.29 $56.29 $54.18 1,377
2018-01-26 $55.92 $55.92 $55.92 $55.92 $53.82 79
2018-01-25 $56.00 $56.00 $55.92 $55.92 $53.82 50,001
2018-01-24 $55.82 $55.82 $55.82 $55.82 $53.73 0
2018-01-23 $55.82 $55.82 $55.82 $55.82 $53.73 1
2018-01-22 $55.82 $55.82 $55.82 $55.82 $53.73 1
2018-01-19 $55.82 $55.82 $55.82 $55.82 $53.73 1
2018-01-18 $55.82 $55.82 $55.82 $55.82 $53.73 261
2018-01-17 $55.86 $55.86 $55.86 $55.86 $53.77 36
2018-01-16 $55.86 $55.86 $55.86 $55.86 $53.77 0
2018-01-12 $55.86 $55.86 $55.86 $55.86 $53.77 199
2018-01-11 $55.86 $55.86 $55.86 $55.86 $53.77 845
2018-01-10 $54.83 $54.85 $54.83 $54.85 $52.79 5,380
2018-01-09 $54.88 $54.88 $54.88 $54.88 $52.82 1
2018-01-08 $54.57 $54.88 $54.57 $54.88 $52.82 229
2018-01-05 $54.63 $54.63 $54.42 $54.42 $52.38 869
2018-01-04 $54.44 $54.44 $54.44 $54.44 $52.40 111
2018-01-03 $54.44 $54.44 $54.44 $54.44 $52.40 2
2018-01-02 $54.44 $54.44 $54.44 $54.44 $52.40 363
2017-12-29 $54.29 $54.29 $54.29 $54.29 $52.25 304
2017-12-28 $54.24 $54.24 $54.24 $54.24 $52.20 0
2017-12-27 $54.24 $54.24 $54.24 $54.24 $52.20 95
2017-12-26 $54.34 $54.45 $54.24 $54.24 $52.20 4,384
2017-12-22 $54.18 $54.25 $54.15 $54.20 $52.17 5,436
2017-12-21 $54.72 $54.72 $54.72 $54.72 $52.34 0
2017-12-20 $54.72 $54.72 $54.72 $54.72 $52.34 0
2017-12-19 $54.72 $54.72 $54.72 $54.72 $52.34 0
2017-12-18 $54.72 $54.72 $54.72 $54.72 $52.34 1,373
2017-12-15 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-12-14 $52.28 $52.28 $52.28 $52.28 $50.01 9
2017-12-13 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-12-12 $52.28 $52.28 $52.28 $52.28 $50.01 1
2017-12-11 $52.28 $52.28 $52.28 $52.28 $50.01 1
2017-12-08 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-12-07 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-12-06 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-12-05 $52.28 $52.28 $52.28 $52.28 $50.01 1
2017-12-04 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-12-01 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-11-30 $52.28 $52.28 $52.28 $52.28 $50.01 100
2017-11-29 $52.28 $52.28 $52.28 $52.28 $50.01 1
2017-11-28 $52.28 $52.28 $52.28 $52.28 $50.01 1
2017-11-27 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-11-24 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-11-22 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-11-21 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-11-20 $52.28 $52.28 $52.28 $52.28 $50.01 1
2017-11-17 $52.28 $52.28 $52.28 $52.28 $50.01 1
2017-11-16 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-11-15 $52.28 $52.28 $52.28 $52.28 $50.01 40
2017-11-14 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-11-13 $52.28 $52.28 $52.28 $52.28 $50.01 1
2017-11-10 $52.28 $52.28 $52.28 $52.28 $50.01 1
2017-11-09 $52.28 $52.28 $52.28 $52.28 $50.01 40
2017-11-08 $52.28 $52.28 $52.28 $52.28 $50.01 1
2017-11-07 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-11-06 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-11-03 $52.28 $52.28 $52.28 $52.28 $50.01 20
2017-11-02 $52.28 $52.28 $52.28 $52.28 $50.01 1
2017-11-01 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-10-31 $52.28 $52.28 $52.28 $52.28 $50.01 2
2017-10-30 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-10-27 $52.28 $52.28 $52.28 $52.28 $50.01 51
2017-10-26 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-10-25 $52.28 $52.28 $52.28 $52.28 $50.01 2
2017-10-24 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-10-23 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-10-20 $52.28 $52.28 $52.28 $52.28 $50.01 0
2017-10-19 $52.28 $52.28 $52.28 $52.28 $50.01 1,901
2017-10-18 $52.75 $52.75 $52.75 $52.75 $50.46 0
2017-10-17 $52.75 $52.75 $52.75 $52.75 $50.46 0
2017-10-16 $52.75 $52.75 $52.75 $52.75 $50.46 178
2017-10-13 $52.75 $52.75 $52.75 $52.75 $50.46 0
2017-10-12 $52.75 $52.75 $52.75 $52.75 $50.46 0
2017-10-11 $52.75 $52.75 $52.75 $52.75 $50.46 0
2017-10-10 $52.75 $52.75 $52.75 $52.75 $50.46 7
2017-10-09 $52.75 $52.75 $52.75 $52.75 $50.46 0
2017-10-06 $52.75 $52.75 $52.75 $52.75 $50.46 0
2017-10-05 $52.75 $52.75 $52.75 $52.75 $50.46 7
2017-10-04 $52.75 $52.75 $52.75 $52.75 $50.46 102
2017-10-03 $52.75 $52.75 $52.75 $52.75 $50.46 0
2017-10-02 $52.75 $52.75 $52.75 $52.75 $50.46 503
2017-09-29 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-28 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-27 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-26 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-25 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-21 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-20 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-19 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-18 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-15 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-14 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-13 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-12 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-11 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-08 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-07 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-06 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-05 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-09-01 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-08-31 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-08-30 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-08-29 $47.73 $47.73 $47.73 $47.73 $45.65 20
2017-08-28 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-08-25 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-08-24 $47.73 $47.73 $47.73 $47.73 $45.65 0
2017-08-23 $47.73 $47.73 $47.73 $47.73 $45.65 300
2017-08-22 $47.75 $47.75 $47.75 $47.75 $45.67 0
2017-08-21 $47.75 $47.75 $47.75 $47.75 $45.67 0
2017-08-18 $47.75 $47.75 $47.75 $47.75 $45.67 0
2017-08-17 $48.15 $48.15 $47.75 $47.75 $45.67 500
2017-08-16 $48.35 $48.35 $48.35 $48.35 $46.25 300
2017-08-15 $48.23 $48.23 $48.23 $48.23 $46.13 0
2017-08-14 $48.23 $48.23 $48.23 $48.23 $46.13 0
2017-08-08 $49.54 $49.54 $49.54 $49.54 $47.39 0
2017-08-07 $49.54 $49.54 $49.54 $49.54 $47.39 200
2017-08-04 $49.34 $49.34 $49.34 $49.34 $47.19 0
2017-08-03 $49.34 $49.34 $49.34 $49.34 $47.19 0
2017-08-02 $49.81 $50.20 $49.34 $49.34 $47.19 2,900

DeltaShares S&P 600 Managed Risk ETF (DMRS) News Headlines

Recent DeltaShares S&P 600 Managed Risk ETF (DMRS) News
Similar Companies to DeltaShares S&P 600 Managed Risk ETF (DMRS) 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.