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.
Invest in DeltaShares S&P 600 Managed Risk ETF (DMRS)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |