National Investment Services Ultra-Short Duration Enhanced Income ETF (AWTM) Exchange: NYSE ARCA
Data as of April 26, 2024
$48.44 ($-0.06) -0.13%
National Investment Services Ultra-Short Duration Enhanced Income ETF - Daily Information
Click for more stock information on National Investment Services Ultra-Short Duration Enhanced Income ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $48.73 |
Previous Close | $48.44 |
High | $48.73 |
Low | $48.44 |
Adjusted Open | $48.73 |
Previous Adjusted Close | $48.44 |
Adjusted High | $48.73 |
Adjusted Low | $48.44 |
About National Investment Services Ultra-Short Duration Enhanced Income ETF (AWTM)
The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective, under normal circumstances, by investing at least 80% of its net assets in U.S.-dollar denominated investment-grade fixed- and floating-rate bonds, and debt securities with an overall effective duration of less than one year. Effective duration is a measure of the Fund’s price sensitivity to changes in yields or interest rates and a fund with a higher effective duration will, under normal circumstances, have a greater sensitivity to interest rates. For example, if a portfolio has a duration of one year, and interest rates increase (fall) by 2%, the portfolio would decline (increase) in value by approximately 2%. However, duration may not accurately reflect the true interest rate sensitivity of instruments held by the Fund and, therefore, the Fund’s exposure to changes in interest rates.The Fund’s investments may include instruments issued by both U.S. and non-U.S. government and private sector issuers, including asset-backed securities. Instruments issued by the U.S. government include U.S. Treasury and U.S. agency securities, which may include mortgage-backed securities (“MBS”) issued or guaranteed by the U.S. government, federal agencies, or U.S. government sponsored instrumentalities. The Fund may purchase or sell securities on a when-issued, delayed delivery, or forward commitment basis, including the use of the “To Be Announced” (“TBA”) market for MBS investments. The Fund may also invest in private placements and “Rule 144A” securities, which are subject to resale restrictions, as well as ETFs that primarily invest in debt instruments. The Fund is not a money market fund and does not seek to maintain a stable NAV of $1.00 per Share.As part of the Fund’s principal investment strategy or for temporary defensive purposes, the Fund may invest, without limitation, in short-term instruments such as commercial paper and/or repurchase agreements collateralized by U.S. government securities, corporate obligations, municipal debt securities, or mortgage-backed securities. The Fund’s sub-adviser, Aware Asset Management, Inc. (“Aware” or the “Sub-Adviser”), has broad discretion to determine the most favorable strategies and investment opportunities for the Fund, as well as the instruments and investment techniques used by the Fund to achieve its investment objective. The Sub-Adviser determines which instruments to purchase, hold, or sell based on a variety of factors, including expectations regarding an instrument or group of instruments’ risk and correlation, as well as market conditions and economic metrics, such as interest rates and inflation. The Sub-Adviser seeks to buy instruments that it believes will best help the Fund achieve its objective and seeks to sell instruments whose outlook has changed or to redeploy assets in more attractive investment opportunities. If a credit rating agency changes the rating of a portfolio security held by the Fund, the Fund may retain the security if the Sub-Adviser deems it is in the best interest of shareholders.The Fund is actively managed and does not seek to replicate the performance of a specified index. The Fund seeks to generate income at a rate that is 0.75% to 1.00% higher than the rate associated with the most recently issued three-month U.S. Treasury bill. As the Fund does not seek to replicate the performance of a specified index, the Fund may have a higher degree of portfolio turnover than other funds that do seek to replicate the performance of an index. The Fund may actively and frequently trade all or a significant portion of its portfolio.The Fund’s portfolio is designed to meet the requirements of the relevant standard-setting and regulatory support organization applicable to U.S. insurance companies for treatment equivalent to that of investment grade securities held by a U.S. insurance company, while striving to achieve the status denoting the most favorable numerical group of credit quality categories for such investments held by U.S. insurance companies.
Invest in National Investment Services Ultra-Short Duration Enhanced Income ETF (AWTM)
Historical Stock Data for National Investment Services Ultra-Short Duration Enhanced Income ETF (AWTM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-07-15 | $48.73 | $48.73 | $48.44 | $48.44 | $48.44 | 17,823 |
2022-07-14 | $48.49 | $48.51 | $48.45 | $48.51 | $48.51 | 25,434 |
2022-07-13 | $48.50 | $48.54 | $48.42 | $48.47 | $48.47 | 57,026 |
2022-07-12 | $49.04 | $49.04 | $48.49 | $48.52 | $48.52 | 25,630 |
2022-07-11 | $49.02 | $49.02 | $48.54 | $48.56 | $48.56 | 314 |
2022-07-08 | $48.55 | $48.55 | $48.50 | $48.50 | $48.50 | 518 |
2022-07-07 | $48.57 | $48.57 | $48.52 | $48.54 | $48.54 | 535 |
2022-07-06 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 88 |
2022-07-05 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 3 |
2022-07-01 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 50 |
2022-06-30 | $48.63 | $48.63 | $48.63 | $48.63 | $48.55 | 36 |
2022-06-29 | $48.55 | $48.59 | $48.54 | $48.59 | $48.51 | 303 |
2022-06-28 | $48.58 | $48.58 | $48.58 | $48.58 | $48.50 | 266 |
2022-06-27 | $48.57 | $48.58 | $48.57 | $48.57 | $48.49 | 266 |
2022-06-24 | $48.60 | $48.63 | $48.60 | $48.63 | $48.55 | 809 |
2022-06-23 | $48.60 | $48.60 | $48.56 | $48.58 | $48.50 | 4,800 |
2022-06-22 | $48.50 | $48.55 | $48.50 | $48.54 | $48.46 | 20,873 |
2022-06-21 | $48.50 | $48.50 | $48.50 | $48.50 | $48.42 | 29 |
2022-06-17 | $48.44 | $48.49 | $48.44 | $48.49 | $48.41 | 4,529 |
2022-06-16 | $47.90 | $47.90 | $47.90 | $47.90 | $47.82 | 51 |
2022-06-15 | $48.47 | $48.47 | $48.46 | $48.46 | $48.38 | 518 |
2022-06-14 | $48.55 | $48.55 | $48.55 | $48.55 | $48.47 | 44 |
2022-06-13 | $48.50 | $48.54 | $48.50 | $48.54 | $48.46 | 2,513 |
2022-06-10 | $48.58 | $48.67 | $48.57 | $48.63 | $48.55 | 9,972 |
2022-06-09 | $48.68 | $48.68 | $48.68 | $48.68 | $48.60 | 54 |
2022-06-08 | $48.64 | $48.64 | $48.64 | $48.64 | $48.56 | 156 |
2022-06-07 | $48.68 | $48.68 | $48.68 | $48.68 | $48.60 | 21 |
2022-06-06 | $48.72 | $48.72 | $48.72 | $48.72 | $48.64 | 42 |
2022-06-03 | $48.68 | $48.68 | $48.68 | $48.68 | $48.60 | 18 |
2022-06-02 | $48.67 | $48.67 | $48.67 | $48.67 | $48.59 | 8 |
2022-06-01 | $48.67 | $48.67 | $48.67 | $48.67 | $48.59 | 143 |
2022-05-31 | $48.76 | $48.79 | $48.73 | $48.79 | $48.65 | 71,366 |
2022-05-27 | $48.77 | $48.77 | $48.77 | $48.77 | $48.63 | 1,431 |
2022-05-26 | $48.81 | $48.81 | $48.81 | $48.81 | $48.67 | 14 |
2022-05-25 | $48.79 | $48.81 | $48.77 | $48.81 | $48.67 | 59,131 |
2022-05-24 | $48.76 | $48.79 | $48.74 | $48.79 | $48.65 | 105,828 |
2022-05-23 | $48.75 | $48.77 | $48.75 | $48.77 | $48.63 | 2,117 |
2022-05-20 | $48.78 | $48.78 | $48.78 | $48.78 | $48.64 | 100,138 |
2022-05-19 | $48.81 | $48.81 | $48.81 | $48.81 | $48.67 | 15 |
2022-05-18 | $48.79 | $48.79 | $48.79 | $48.79 | $48.65 | 45 |
2022-05-17 | $48.82 | $48.82 | $48.79 | $48.79 | $48.65 | 114 |
2022-05-16 | $48.79 | $48.82 | $48.77 | $48.82 | $48.68 | 50,153 |
2022-05-13 | $48.83 | $48.83 | $48.83 | $48.83 | $48.69 | 114 |
2022-05-12 | $48.83 | $48.83 | $48.83 | $48.83 | $48.69 | 10 |
2022-05-11 | $48.79 | $48.79 | $48.79 | $48.79 | $48.65 | 19 |
2022-05-10 | $48.80 | $48.80 | $48.80 | $48.80 | $48.66 | 26 |
2022-05-09 | $48.78 | $48.78 | $48.78 | $48.78 | $48.64 | 161 |
2022-05-06 | $48.77 | $48.77 | $48.77 | $48.77 | $48.63 | 47 |
2022-05-05 | $48.78 | $48.78 | $48.78 | $48.78 | $48.64 | 1,936 |
2022-05-04 | $48.74 | $48.74 | $48.74 | $48.74 | $48.60 | 23 |
2022-05-03 | $48.75 | $48.75 | $48.75 | $48.75 | $48.61 | 154 |
2022-05-02 | $48.79 | $48.79 | $48.79 | $48.79 | $48.65 | 62 |
2022-04-29 | $48.77 | $48.77 | $48.69 | $48.76 | $48.59 | 23,590 |
2022-04-28 | $48.78 | $48.82 | $48.78 | $48.82 | $48.65 | 113 |
2022-04-27 | $48.88 | $48.88 | $48.80 | $48.81 | $48.64 | 1,098 |
2022-04-26 | $48.84 | $48.84 | $48.84 | $48.84 | $48.67 | 26 |
2022-04-25 | $48.77 | $48.77 | $48.77 | $48.77 | $48.60 | 140 |
2022-04-22 | $48.72 | $48.77 | $48.72 | $48.77 | $48.60 | 1,516 |
2022-04-21 | $48.42 | $48.82 | $48.42 | $48.80 | $48.63 | 4,286 |
2022-04-20 | $48.83 | $48.83 | $48.83 | $48.83 | $48.66 | 10 |
2022-04-19 | $48.90 | $48.90 | $48.86 | $48.86 | $48.69 | 274 |
2022-04-18 | $48.90 | $48.90 | $48.90 | $48.90 | $48.73 | 181 |
2022-04-14 | $48.86 | $48.89 | $48.86 | $48.89 | $48.72 | 197 |
2022-04-13 | $48.84 | $48.84 | $48.66 | $48.81 | $48.65 | 20,341 |
2022-04-12 | $48.65 | $48.85 | $48.65 | $48.85 | $48.68 | 1,768 |
2022-04-11 | $48.54 | $48.83 | $48.54 | $48.83 | $48.66 | 425 |
2022-04-08 | $48.80 | $48.80 | $48.80 | $48.80 | $48.63 | 20 |
2022-04-07 | $48.86 | $48.86 | $48.86 | $48.86 | $48.69 | 34 |
2022-04-06 | $48.77 | $48.82 | $48.77 | $48.82 | $48.65 | 950 |
2022-04-05 | $48.81 | $48.86 | $48.81 | $48.86 | $48.69 | 361 |
2022-04-04 | $48.86 | $48.86 | $48.86 | $48.86 | $48.69 | 40 |
2022-04-01 | $48.38 | $48.83 | $48.38 | $48.83 | $48.66 | 826 |
2022-03-31 | $48.91 | $48.91 | $48.91 | $48.91 | $48.69 | 41 |
2022-03-30 | $48.90 | $48.90 | $48.90 | $48.90 | $48.68 | 14 |
2022-03-29 | $48.94 | $48.94 | $48.89 | $48.89 | $48.67 | 328 |
2022-03-28 | $48.88 | $48.88 | $48.88 | $48.88 | $48.66 | 19 |
2022-03-25 | $48.92 | $48.92 | $48.87 | $48.91 | $48.69 | 402 |
2022-03-24 | $48.92 | $48.96 | $48.92 | $48.96 | $48.74 | 612 |
2022-03-23 | $49.01 | $49.01 | $48.99 | $48.99 | $48.77 | 2,423 |
2022-03-22 | $48.96 | $48.96 | $48.96 | $48.96 | $48.74 | 112 |
2022-03-21 | $48.95 | $48.95 | $48.90 | $48.90 | $48.68 | 10,318 |
2022-03-18 | $49.02 | $49.02 | $49.02 | $49.02 | $48.81 | 16 |
2022-03-17 | $49.00 | $49.00 | $49.00 | $49.00 | $48.78 | 17 |
2022-03-16 | $48.99 | $49.04 | $48.99 | $49.04 | $48.82 | 491 |
2022-03-15 | $49.06 | $49.06 | $49.06 | $49.06 | $48.84 | 16 |
2022-03-14 | $49.03 | $49.06 | $49.03 | $49.06 | $48.84 | 115 |
2022-03-11 | $49.07 | $49.07 | $49.07 | $49.07 | $48.85 | 30 |
2022-03-10 | $49.09 | $49.09 | $49.09 | $49.09 | $48.87 | 81 |
2022-03-09 | $49.11 | $49.11 | $49.11 | $49.11 | $48.90 | 129 |
2022-03-08 | $49.14 | $49.14 | $49.14 | $49.14 | $48.92 | 10 |
2022-03-07 | $49.13 | $49.15 | $49.11 | $49.15 | $48.93 | 1,584 |
2022-03-04 | $48.68 | $49.20 | $48.68 | $49.20 | $48.98 | 2,933 |
2022-03-03 | $49.18 | $49.18 | $49.18 | $49.18 | $48.96 | 13 |
2022-03-02 | $49.19 | $49.23 | $49.19 | $49.23 | $49.01 | 526 |
2022-03-01 | $49.25 | $49.25 | $49.25 | $49.25 | $49.03 | 168 |
2022-02-28 | $49.22 | $49.22 | $49.22 | $49.22 | $48.98 | 24 |
2022-02-25 | $49.17 | $49.23 | $49.17 | $49.19 | $48.96 | 258 |
2022-02-24 | $49.18 | $49.27 | $49.18 | $49.21 | $48.98 | 1,293 |
2022-02-23 | $49.19 | $49.19 | $49.19 | $49.19 | $48.95 | 18 |
2022-02-22 | $49.20 | $49.21 | $49.20 | $49.21 | $48.97 | 139 |
2022-02-18 | $49.28 | $49.29 | $49.28 | $49.28 | $49.04 | 534 |
2022-02-17 | $49.25 | $49.25 | $49.25 | $49.25 | $49.01 | 93 |
2022-02-16 | $49.20 | $49.26 | $49.20 | $49.26 | $49.02 | 373 |
2022-02-15 | $49.22 | $49.22 | $49.20 | $49.21 | $48.97 | 267 |
2022-02-14 | $49.22 | $49.22 | $49.20 | $49.20 | $48.96 | 699 |
2022-02-11 | $49.23 | $49.23 | $49.23 | $49.23 | $48.99 | 76 |
2022-02-10 | $49.21 | $49.23 | $49.21 | $49.23 | $48.99 | 2,066 |
2022-02-09 | $49.28 | $49.28 | $49.28 | $49.28 | $49.04 | 117 |
2022-02-08 | $49.28 | $49.28 | $49.28 | $49.28 | $49.04 | 139 |
2022-02-07 | $49.29 | $49.29 | $49.29 | $49.29 | $49.05 | 42 |
2022-02-04 | $49.26 | $49.31 | $49.26 | $49.31 | $49.07 | 480 |
2022-02-03 | $49.35 | $49.35 | $49.35 | $49.35 | $49.11 | 34 |
2022-02-02 | $49.34 | $49.37 | $49.34 | $49.36 | $49.12 | 1,739 |
2022-02-01 | $49.37 | $49.37 | $49.37 | $49.37 | $49.13 | 34 |
2022-01-31 | $49.38 | $49.38 | $49.38 | $49.38 | $49.12 | 102 |
2022-01-28 | $49.38 | $49.38 | $49.38 | $49.38 | $49.12 | 21 |
2022-01-27 | $49.41 | $49.41 | $49.41 | $49.41 | $49.15 | 36 |
2022-01-26 | $49.41 | $49.41 | $49.41 | $49.41 | $49.15 | 122 |
2022-01-25 | $49.44 | $49.44 | $49.44 | $49.44 | $49.18 | 75 |
2022-01-24 | $49.39 | $49.48 | $49.38 | $49.45 | $49.18 | 1,585 |
2022-01-21 | $49.43 | $49.43 | $49.43 | $49.43 | $49.17 | 12 |
2022-01-20 | $49.38 | $49.42 | $49.37 | $49.42 | $49.16 | 1,828 |
2022-01-19 | $49.39 | $49.45 | $49.38 | $49.43 | $49.17 | 5,075 |
2022-01-18 | $49.41 | $49.41 | $49.41 | $49.41 | $49.15 | 104 |
2022-01-14 | $49.43 | $49.43 | $49.43 | $49.43 | $49.17 | 38 |
2022-01-13 | $49.43 | $49.45 | $49.42 | $49.42 | $49.16 | 931 |
2022-01-12 | $49.42 | $49.42 | $49.42 | $49.42 | $49.16 | 121 |
2022-01-11 | $49.43 | $49.43 | $49.43 | $49.43 | $49.16 | 29 |
2022-01-10 | $49.44 | $49.44 | $49.44 | $49.44 | $49.17 | 133 |
2022-01-07 | $49.44 | $49.44 | $49.44 | $49.44 | $49.17 | 17 |
2022-01-06 | $49.43 | $49.43 | $49.43 | $49.43 | $49.17 | 30 |
2022-01-05 | $49.45 | $49.45 | $49.45 | $49.45 | $49.19 | 43 |
2022-01-04 | $49.45 | $49.45 | $49.45 | $49.45 | $49.19 | 50 |
2022-01-03 | $49.50 | $49.50 | $49.45 | $49.45 | $49.19 | 546 |
2021-12-31 | $49.47 | $49.47 | $49.47 | $49.47 | $49.20 | 17 |
2021-12-30 | $49.44 | $49.46 | $49.44 | $49.46 | $49.20 | 798 |
2021-12-29 | $49.49 | $49.52 | $49.49 | $49.52 | $49.19 | 673 |
2021-12-28 | $49.57 | $49.57 | $49.51 | $49.51 | $49.19 | 458 |
2021-12-27 | $49.51 | $49.51 | $49.51 | $49.51 | $49.19 | 126 |
2021-12-23 | $49.49 | $49.51 | $49.49 | $49.51 | $49.19 | 116 |
2021-12-22 | $49.51 | $49.51 | $49.51 | $49.51 | $49.19 | 21 |
2021-12-21 | $49.52 | $49.52 | $49.52 | $49.52 | $49.19 | 30 |
2021-12-20 | $49.58 | $49.58 | $49.51 | $49.51 | $49.19 | 4,117 |
2021-12-17 | $49.55 | $49.55 | $49.55 | $49.55 | $49.22 | 306 |
2021-12-16 | $49.53 | $49.53 | $49.53 | $49.53 | $49.20 | 85 |
2021-12-15 | $49.56 | $49.56 | $49.52 | $49.52 | $49.19 | 264 |
2021-12-14 | $49.57 | $49.57 | $49.54 | $49.54 | $49.21 | 314 |
2021-12-13 | $49.51 | $49.51 | $49.51 | $49.51 | $49.18 | 37 |
2021-12-10 | $49.53 | $49.53 | $49.53 | $49.53 | $49.21 | 43 |
2021-12-09 | $49.52 | $49.52 | $49.52 | $49.52 | $49.20 | 8 |
2021-12-08 | $49.51 | $49.51 | $49.51 | $49.51 | $49.19 | 21 |
2021-12-07 | $49.48 | $49.55 | $49.48 | $49.53 | $49.20 | 5,326 |
2021-12-06 | $49.58 | $49.58 | $49.55 | $49.55 | $49.23 | 171 |
2021-12-03 | $49.54 | $49.54 | $49.54 | $49.54 | $49.21 | 24 |
2021-12-02 | $49.52 | $49.55 | $49.51 | $49.51 | $49.19 | 7,414 |
2021-12-01 | $49.51 | $49.54 | $49.36 | $49.50 | $49.18 | 11,163 |
2021-11-30 | $49.58 | $49.59 | $49.58 | $49.59 | $49.20 | 122 |
2021-11-29 | $49.28 | $49.59 | $49.28 | $49.59 | $49.21 | 2,880 |
2021-11-26 | $49.57 | $49.66 | $49.57 | $49.63 | $49.25 | 362 |
2021-11-24 | $49.60 | $49.60 | $49.60 | $49.60 | $49.21 | 27 |
2021-11-23 | $49.56 | $49.64 | $49.55 | $49.60 | $49.22 | 3,081 |
2021-11-22 | $49.27 | $49.66 | $49.27 | $49.61 | $49.22 | 8,478 |
2021-11-19 | $49.66 | $49.66 | $49.58 | $49.62 | $49.23 | 1,660 |
2021-11-18 | $49.66 | $49.66 | $49.62 | $49.62 | $49.24 | 819 |
2021-11-17 | $49.66 | $49.66 | $49.62 | $49.62 | $49.24 | 122 |
2021-11-16 | $49.57 | $49.62 | $49.57 | $49.62 | $49.24 | 927 |
2021-11-15 | $49.68 | $49.68 | $49.63 | $49.63 | $49.25 | 1,152 |
2021-11-12 | $49.63 | $49.67 | $49.59 | $49.63 | $49.24 | 5,248 |
2021-11-11 | $49.66 | $49.66 | $49.61 | $49.61 | $49.22 | 56,186 |
2021-11-10 | $49.65 | $49.65 | $49.65 | $49.65 | $49.26 | 217 |
2021-11-09 | $49.68 | $49.69 | $49.65 | $49.65 | $49.27 | 925 |
2021-11-08 | $49.70 | $49.70 | $49.66 | $49.66 | $49.28 | 687 |
2021-11-05 | $49.65 | $49.65 | $49.65 | $49.65 | $49.27 | 76 |
2021-11-04 | $49.65 | $49.65 | $49.65 | $49.65 | $49.26 | 13 |
2021-11-03 | $49.67 | $49.67 | $49.64 | $49.64 | $49.26 | 464 |
2021-11-02 | $49.67 | $49.67 | $49.58 | $49.63 | $49.25 | 2,142 |
2021-11-01 | $49.67 | $49.68 | $49.63 | $49.63 | $49.25 | 1,137 |
2021-10-29 | $49.70 | $49.70 | $49.67 | $49.67 | $49.24 | 313 |
2021-10-28 | $49.71 | $49.71 | $49.67 | $49.67 | $49.25 | 493 |
2021-10-27 | $49.64 | $49.69 | $49.64 | $49.69 | $49.26 | 1,011,224 |
2021-10-26 | $49.64 | $49.73 | $49.64 | $49.69 | $49.27 | 560 |
2021-10-25 | $49.68 | $49.68 | $49.66 | $49.66 | $49.23 | 1,898 |
2021-10-22 | $49.73 | $49.73 | $49.64 | $49.69 | $49.26 | 1,403 |
2021-10-21 | $49.74 | $49.74 | $49.71 | $49.71 | $49.28 | 503 |
2021-10-20 | $49.70 | $49.70 | $49.70 | $49.70 | $49.28 | 17 |
2021-10-19 | $49.65 | $49.74 | $49.65 | $49.70 | $49.28 | 9,344 |
2021-10-18 | $49.70 | $49.71 | $49.68 | $49.68 | $49.26 | 789 |
2021-10-15 | $49.71 | $49.76 | $49.71 | $49.71 | $49.28 | 4,943 |
2021-10-14 | $49.75 | $49.75 | $49.72 | $49.72 | $49.30 | 269 |
2021-10-13 | $49.68 | $49.76 | $49.68 | $49.72 | $49.30 | 1,271,462 |
2021-10-12 | $49.73 | $49.73 | $49.73 | $49.73 | $49.30 | 19 |
2021-10-11 | $49.68 | $49.73 | $49.68 | $49.73 | $49.30 | 770 |
2021-10-08 | $49.73 | $49.73 | $49.73 | $49.73 | $49.30 | 52 |
2021-10-07 | $49.73 | $49.73 | $49.73 | $49.73 | $49.31 | 155 |
2021-10-06 | $49.73 | $49.73 | $49.73 | $49.73 | $49.31 | 125 |
2021-10-05 | $49.73 | $49.73 | $49.73 | $49.73 | $49.31 | 116 |
2021-10-04 | $49.73 | $49.73 | $49.73 | $49.73 | $49.31 | 27 |
2021-10-01 | $49.73 | $49.73 | $49.73 | $49.73 | $49.31 | 14 |
2021-09-30 | $49.76 | $49.76 | $49.76 | $49.76 | $49.30 | 3 |
2021-09-29 | $49.79 | $49.79 | $49.76 | $49.76 | $49.30 | 458 |
2021-09-28 | $49.76 | $49.76 | $49.76 | $49.76 | $49.30 | 40 |
2021-09-27 | $49.72 | $49.78 | $49.71 | $49.75 | $49.29 | 1,067 |
2021-09-24 | $49.76 | $49.76 | $49.76 | $49.76 | $49.30 | 121 |
2021-09-23 | $49.77 | $49.77 | $49.77 | $49.77 | $49.31 | 28 |
2021-09-22 | $49.76 | $49.76 | $49.76 | $49.76 | $49.30 | 34 |
2021-09-21 | $49.76 | $49.76 | $49.76 | $49.76 | $49.30 | 86 |
2021-09-20 | $49.79 | $49.79 | $49.75 | $49.75 | $49.29 | 310 |
2021-09-17 | $49.79 | $49.79 | $49.74 | $49.74 | $49.28 | 5,990 |
2021-09-16 | $49.76 | $49.76 | $49.76 | $49.76 | $49.30 | 79 |
2021-09-15 | $49.72 | $49.72 | $49.72 | $49.72 | $49.26 | 206 |
2021-09-14 | $49.76 | $49.76 | $49.76 | $49.76 | $49.30 | 97 |
2021-09-13 | $49.74 | $49.74 | $49.74 | $49.74 | $49.28 | 31 |
2021-09-10 | $49.75 | $49.75 | $49.75 | $49.75 | $49.29 | 8 |
2021-09-09 | $49.70 | $49.74 | $49.70 | $49.74 | $49.28 | 534 |
2021-09-08 | $49.75 | $49.75 | $49.75 | $49.75 | $49.29 | 20 |
2021-09-07 | $49.75 | $49.75 | $49.74 | $49.74 | $49.28 | 947 |
2021-09-03 | $49.75 | $49.75 | $49.75 | $49.75 | $49.29 | 14 |
2021-09-02 | $49.70 | $49.75 | $49.70 | $49.75 | $49.29 | 511 |
2021-09-01 | $49.74 | $49.74 | $49.74 | $49.74 | $49.28 | 10 |
2021-08-31 | $49.73 | $49.78 | $49.73 | $49.78 | $49.28 | 424 |
2021-08-30 | $49.78 | $49.78 | $49.78 | $49.78 | $49.28 | 26 |
2021-08-27 | $49.73 | $49.78 | $49.73 | $49.78 | $49.28 | 4,523 |
2021-08-26 | $49.78 | $49.78 | $49.78 | $49.78 | $49.28 | 9 |
2021-08-25 | $49.81 | $49.81 | $49.77 | $49.77 | $49.27 | 703 |
2021-08-24 | $49.77 | $49.77 | $49.77 | $49.77 | $49.27 | 32 |
2021-08-23 | $49.77 | $49.77 | $49.72 | $49.77 | $49.27 | 621 |
2021-08-20 | $49.76 | $49.76 | $49.76 | $49.76 | $49.26 | 7 |
2021-08-19 | $49.77 | $49.77 | $49.77 | $49.77 | $49.27 | 23 |
2021-08-18 | $49.77 | $49.78 | $49.77 | $49.78 | $49.28 | 341 |
2021-08-17 | $49.78 | $49.78 | $49.78 | $49.78 | $49.28 | 10 |
2021-08-16 | $49.81 | $49.81 | $49.77 | $49.77 | $49.27 | 2,173 |
2021-08-13 | $49.79 | $49.79 | $49.76 | $49.76 | $49.26 | 2,055 |
2021-08-12 | $49.77 | $49.77 | $49.77 | $49.77 | $49.27 | 8 |
2021-08-11 | $49.73 | $49.81 | $49.73 | $49.76 | $49.26 | 4,021 |
2021-08-10 | $49.76 | $49.80 | $49.76 | $49.77 | $49.27 | 4,354 |
2021-08-09 | $49.76 | $49.76 | $49.76 | $49.76 | $49.26 | 131 |
2021-08-06 | $49.72 | $49.78 | $49.72 | $49.78 | $49.28 | 129 |
2021-08-05 | $49.77 | $49.77 | $49.74 | $49.76 | $49.26 | 1,164 |
2021-08-04 | $49.77 | $49.77 | $49.77 | $49.77 | $49.27 | 6 |
2021-08-03 | $49.77 | $49.77 | $49.77 | $49.77 | $49.27 | 9 |
2021-08-02 | $49.77 | $49.77 | $49.77 | $49.77 | $49.27 | 15 |
2021-07-30 | $49.80 | $49.80 | $49.79 | $49.79 | $49.25 | 2,157 |
2021-07-29 | $49.79 | $49.79 | $49.79 | $49.79 | $49.25 | 67 |
2021-07-28 | $49.80 | $49.80 | $49.79 | $49.79 | $49.25 | 107 |
2021-07-27 | $49.79 | $49.79 | $49.79 | $49.79 | $49.25 | 37 |
2021-07-26 | $49.79 | $49.79 | $49.79 | $49.79 | $49.25 | 8 |
2021-07-23 | $49.79 | $49.79 | $49.79 | $49.79 | $49.25 | 27 |
2021-07-22 | $49.79 | $49.79 | $49.79 | $49.79 | $49.25 | 9 |
2021-07-21 | $49.77 | $49.79 | $49.77 | $49.79 | $49.25 | 505 |
2021-07-20 | $49.79 | $49.79 | $49.79 | $49.79 | $49.25 | 11 |
2021-07-19 | $49.78 | $49.79 | $49.78 | $49.79 | $49.25 | 504 |
2021-07-16 | $49.79 | $49.79 | $49.79 | $49.79 | $49.25 | 62 |
2021-07-15 | $49.79 | $49.79 | $49.79 | $49.79 | $49.25 | 81 |
2021-07-14 | $49.77 | $49.79 | $49.77 | $49.79 | $49.25 | 929 |
2021-07-13 | $49.79 | $49.79 | $49.79 | $49.79 | $49.25 | 68 |
2021-07-12 | $49.79 | $49.80 | $49.79 | $49.79 | $49.25 | 276 |
2021-07-09 | $49.78 | $49.79 | $49.78 | $49.78 | $49.24 | 362 |
2021-07-08 | $49.78 | $49.78 | $49.78 | $49.78 | $49.24 | 59 |
2021-07-07 | $49.80 | $49.80 | $49.80 | $49.80 | $49.26 | 20 |
2021-07-06 | $49.75 | $49.79 | $49.75 | $49.79 | $49.25 | 924 |
2021-07-02 | $49.80 | $49.80 | $49.80 | $49.80 | $49.26 | 9 |
2021-07-01 | $49.80 | $49.80 | $49.80 | $49.80 | $49.26 | 13 |
2021-06-30 | $49.84 | $49.84 | $49.84 | $49.84 | $49.26 | 27 |
2021-06-29 | $49.82 | $49.83 | $49.79 | $49.83 | $49.25 | 3,873 |
2021-06-28 | $49.82 | $49.82 | $49.82 | $49.82 | $49.24 | 1,270 |
2021-06-25 | $49.81 | $49.83 | $49.81 | $49.83 | $49.25 | 40,901 |
2021-06-24 | $49.84 | $49.84 | $49.84 | $49.84 | $49.26 | 19 |
2021-06-23 | $49.83 | $49.83 | $49.81 | $49.83 | $49.25 | 1,506 |
2021-06-22 | $49.77 | $49.81 | $49.77 | $49.81 | $49.23 | 799 |
2021-06-21 | $49.76 | $49.82 | $49.75 | $49.80 | $49.22 | 6,345 |
2021-06-18 | $49.76 | $49.80 | $49.76 | $49.80 | $49.22 | 126 |
2021-06-17 | $49.85 | $49.86 | $49.81 | $49.81 | $49.23 | 2,008 |
2021-06-16 | $49.83 | $49.83 | $49.82 | $49.82 | $49.24 | 407 |
2021-06-15 | $49.81 | $49.81 | $49.81 | $49.81 | $49.23 | 8 |
2021-06-14 | $49.77 | $49.80 | $49.77 | $49.80 | $49.22 | 1,026 |
2021-06-11 | $49.85 | $49.87 | $49.81 | $49.81 | $49.24 | 5,691 |
2021-06-10 | $49.82 | $49.82 | $49.82 | $49.82 | $49.24 | 6 |
2021-06-09 | $49.81 | $49.81 | $49.81 | $49.81 | $49.23 | 2,209 |
2021-06-08 | $49.80 | $49.80 | $49.78 | $49.78 | $49.20 | 2,708 |
2021-06-07 | $49.80 | $49.80 | $49.80 | $49.80 | $49.22 | 29 |
2021-06-04 | $48.88 | $49.85 | $48.88 | $49.76 | $49.19 | 931 |
2021-06-03 | $49.80 | $49.80 | $49.80 | $49.80 | $49.22 | 34 |
2021-06-02 | $49.83 | $49.83 | $49.75 | $49.75 | $49.18 | 309 |
2021-06-01 | $49.80 | $49.80 | $49.80 | $49.80 | $49.22 | 49 |
2021-05-28 | $49.84 | $49.84 | $49.84 | $49.84 | $49.21 | 11 |
2021-05-27 | $49.84 | $49.84 | $49.84 | $49.84 | $49.21 | 10 |
2021-05-26 | $49.87 | $49.88 | $49.82 | $49.84 | $49.21 | 263,481 |
2021-05-25 | $49.87 | $49.91 | $49.84 | $49.84 | $49.22 | 67,128 |
2021-05-24 | $49.90 | $49.90 | $49.84 | $49.84 | $49.21 | 10,017 |
2021-05-21 | $49.85 | $49.89 | $49.83 | $49.83 | $49.20 | 26,333 |
2021-05-20 | $49.83 | $49.83 | $49.82 | $49.82 | $49.20 | 346 |
2021-05-19 | $49.76 | $49.86 | $49.76 | $49.83 | $49.20 | 3,717 |
2021-05-18 | $49.85 | $49.88 | $49.80 | $49.81 | $49.18 | 25,303 |
2021-05-17 | $49.86 | $49.86 | $49.80 | $49.80 | $49.18 | 723 |
2021-05-14 | $49.30 | $49.81 | $49.30 | $49.81 | $49.19 | 2,319 |
2021-05-13 | $49.81 | $49.81 | $49.81 | $49.81 | $49.18 | 10 |
2021-05-12 | $49.80 | $49.80 | $49.80 | $49.80 | $49.17 | 39 |
2021-05-11 | $49.80 | $49.80 | $49.80 | $49.80 | $49.18 | 58 |
2021-05-10 | $49.84 | $49.85 | $49.80 | $49.80 | $49.18 | 301 |
2021-05-07 | $49.75 | $49.83 | $49.75 | $49.81 | $49.18 | 1,987 |
2021-05-06 | $49.79 | $49.79 | $49.79 | $49.79 | $49.17 | 24 |
2021-05-05 | $49.79 | $49.83 | $49.74 | $49.75 | $49.12 | 2,100 |
2021-05-04 | $49.82 | $49.86 | $49.81 | $49.83 | $49.20 | 4,315 |
2021-05-03 | $49.73 | $49.79 | $49.73 | $49.79 | $49.16 | 3,028 |
2021-04-30 | $49.88 | $49.89 | $49.88 | $49.89 | $49.20 | 823 |
2021-04-29 | $49.86 | $49.86 | $49.86 | $49.86 | $49.17 | 7 |
2021-04-28 | $49.80 | $49.85 | $49.80 | $49.85 | $49.16 | 434 |
2021-04-27 | $49.87 | $49.89 | $49.87 | $49.89 | $49.20 | 1,188 |
2021-04-26 | $49.86 | $49.86 | $49.86 | $49.86 | $49.17 | 43 |
2021-04-23 | $49.85 | $49.86 | $49.85 | $49.86 | $49.17 | 154 |
2021-04-22 | $49.85 | $49.85 | $49.80 | $49.85 | $49.15 | 3,697 |
2021-04-21 | $49.85 | $49.85 | $49.85 | $49.85 | $49.16 | 528 |
2021-04-20 | $49.86 | $49.86 | $49.86 | $49.86 | $49.16 | 18 |
2021-04-19 | $49.86 | $49.86 | $49.86 | $49.86 | $49.17 | 45 |
2021-04-16 | $49.86 | $49.86 | $49.86 | $49.86 | $49.17 | 25 |
2021-04-15 | $49.87 | $49.87 | $49.87 | $49.87 | $49.18 | 53 |
2021-04-14 | $49.84 | $49.84 | $49.84 | $49.84 | $49.15 | 94 |
2021-04-13 | $49.89 | $49.89 | $49.85 | $49.85 | $49.16 | 171 |
2021-04-12 | $49.89 | $49.90 | $49.85 | $49.85 | $49.16 | 1,600 |
2021-04-09 | $49.84 | $49.84 | $49.84 | $49.84 | $49.15 | 20 |
2021-04-08 | $49.85 | $49.85 | $49.85 | $49.85 | $49.15 | 9 |
2021-04-07 | $49.85 | $49.85 | $49.85 | $49.85 | $49.16 | 389 |
2021-04-06 | $49.86 | $49.89 | $49.86 | $49.87 | $49.17 | 4,319 |
2021-04-05 | $49.78 | $49.87 | $49.78 | $49.83 | $49.14 | 1,188 |
2021-04-01 | $49.81 | $49.81 | $49.81 | $49.81 | $49.12 | 286 |
2021-03-31 | $49.84 | $49.86 | $49.84 | $49.86 | $49.10 | 1,480,400 |
2021-03-30 | $49.89 | $49.89 | $49.84 | $49.88 | $49.12 | 2,119 |
2021-03-29 | $49.88 | $49.88 | $49.88 | $49.88 | $49.12 | 54 |
2021-03-26 | $49.88 | $49.88 | $49.88 | $49.88 | $49.12 | 7 |
2021-03-25 | $49.88 | $49.88 | $49.88 | $49.88 | $49.12 | 155 |
2021-03-24 | $49.88 | $49.88 | $49.88 | $49.88 | $49.12 | 1,958 |
2021-03-23 | $49.93 | $49.93 | $49.83 | $49.88 | $49.12 | 2,911 |
2021-03-22 | $49.83 | $49.84 | $49.83 | $49.84 | $49.08 | 460 |
2021-03-19 | $49.88 | $49.88 | $49.88 | $49.88 | $49.12 | 24 |
2021-03-18 | $49.87 | $49.87 | $49.87 | $49.87 | $49.10 | 43 |
2021-03-17 | $49.92 | $49.95 | $49.89 | $49.95 | $49.18 | 9,685 |
2021-03-16 | $49.88 | $49.88 | $49.88 | $49.88 | $49.12 | 14 |
2021-03-15 | $49.87 | $49.87 | $49.87 | $49.87 | $49.11 | 107 |
2021-03-12 | $49.88 | $49.88 | $49.88 | $49.88 | $49.11 | 9 |
2021-03-11 | $49.84 | $49.84 | $49.84 | $49.84 | $49.08 | 694 |
2021-03-10 | $49.88 | $49.88 | $49.88 | $49.88 | $49.12 | 3 |
2021-03-09 | $49.89 | $49.89 | $49.83 | $49.86 | $49.10 | 1,394 |
2021-03-08 | $49.87 | $49.87 | $49.87 | $49.87 | $49.10 | 108 |
2021-03-05 | $49.89 | $49.89 | $49.88 | $49.88 | $49.12 | 352 |
2021-03-04 | $49.88 | $49.88 | $49.88 | $49.88 | $49.12 | 208 |
2021-03-03 | $49.87 | $49.87 | $49.87 | $49.87 | $49.11 | 7 |
2021-03-02 | $49.88 | $49.88 | $49.88 | $49.88 | $49.11 | 18 |
2021-03-01 | $49.95 | $49.95 | $49.91 | $49.91 | $49.14 | 209 |
2021-02-26 | $49.95 | $49.95 | $49.95 | $49.95 | $49.14 | 9 |
2021-02-25 | $49.94 | $49.94 | $49.94 | $49.94 | $49.14 | 17 |
2021-02-24 | $49.95 | $49.95 | $49.95 | $49.95 | $49.15 | 14 |
2021-02-23 | $49.96 | $49.96 | $49.96 | $49.96 | $49.16 | 234 |
2021-02-22 | $49.96 | $49.96 | $49.96 | $49.96 | $49.15 | 41 |
2021-02-19 | $50.00 | $50.00 | $49.96 | $49.96 | $49.16 | 1,111 |
2021-02-18 | $49.95 | $49.95 | $49.95 | $49.95 | $49.15 | 31 |
2021-02-17 | $49.90 | $49.95 | $49.90 | $49.95 | $49.15 | 618 |
2021-02-16 | $49.94 | $49.94 | $49.94 | $49.94 | $49.14 | 13 |
2021-02-12 | $49.96 | $49.96 | $49.94 | $49.94 | $49.13 | 620 |
2021-02-11 | $49.94 | $49.94 | $49.94 | $49.94 | $49.14 | 73 |
2021-02-10 | $49.90 | $49.94 | $49.86 | $49.94 | $49.13 | 2,255 |
2021-02-09 | $49.93 | $49.97 | $49.89 | $49.93 | $49.13 | 5,072 |
2021-02-08 | $49.93 | $49.93 | $49.93 | $49.93 | $49.13 | 17 |
2021-02-05 | $49.91 | $49.91 | $49.91 | $49.91 | $49.11 | 22 |
2021-02-04 | $49.97 | $49.97 | $49.92 | $49.92 | $49.11 | 1,600 |
2021-02-03 | $49.96 | $49.97 | $49.92 | $49.92 | $49.11 | 9,120 |
2021-02-02 | $49.92 | $49.92 | $49.92 | $49.92 | $49.12 | 52 |
2021-02-01 | $49.96 | $49.96 | $49.91 | $49.91 | $49.11 | 366 |
2021-01-29 | $49.96 | $50.02 | $49.93 | $50.02 | $49.16 | 1,451 |
2021-01-28 | $50.02 | $50.03 | $49.94 | $49.98 | $49.12 | 11,297 |
2021-01-27 | $50.01 | $50.02 | $49.97 | $49.97 | $49.11 | 1,937 |
2021-01-26 | $49.99 | $50.02 | $49.97 | $49.97 | $49.10 | 2,424 |
2021-01-25 | $50.00 | $50.02 | $49.97 | $49.97 | $49.11 | 495 |
2021-01-22 | $49.97 | $49.97 | $49.97 | $49.97 | $49.10 | 5 |
2021-01-21 | $49.96 | $49.96 | $49.96 | $49.96 | $49.10 | 4 |
2021-01-20 | $49.97 | $49.97 | $49.96 | $49.96 | $49.10 | 1,068 |
2021-01-19 | $49.97 | $49.97 | $49.97 | $49.97 | $49.11 | 19 |
2021-01-15 | $49.96 | $49.96 | $49.95 | $49.95 | $49.08 | 1,955 |
2021-01-14 | $49.96 | $49.96 | $49.92 | $49.92 | $49.05 | 707 |
2021-01-13 | $49.97 | $49.97 | $49.93 | $49.93 | $49.06 | 3,370 |
2021-01-12 | $49.96 | $49.97 | $49.92 | $49.92 | $49.06 | 1,603 |
2021-01-11 | $49.96 | $49.99 | $49.94 | $49.96 | $49.10 | 2,715 |
2021-01-08 | $49.94 | $49.99 | $49.91 | $49.96 | $49.10 | 10,522 |
2021-01-07 | $49.90 | $49.92 | $49.89 | $49.89 | $49.03 | 516 |
2021-01-06 | $49.94 | $49.96 | $49.92 | $49.93 | $49.07 | 5,910 |
2021-01-05 | $49.88 | $49.92 | $49.88 | $49.88 | $49.02 | 1,162 |
2021-01-04 | $49.87 | $49.87 | $49.87 | $49.87 | $49.01 | 10 |
2020-12-31 | $49.87 | $49.87 | $49.87 | $49.87 | $49.00 | 9 |
2020-12-30 | $49.81 | $49.86 | $49.81 | $49.86 | $49.00 | 747 |
2020-12-29 | $49.86 | $49.91 | $49.86 | $49.91 | $49.02 | 103 |
2020-12-28 | $49.78 | $49.92 | $49.77 | $49.87 | $48.97 | 6,270 |
2020-12-24 | $49.87 | $49.87 | $49.87 | $49.87 | $48.97 | 125 |
2020-12-23 | $49.84 | $49.84 | $49.84 | $49.84 | $48.95 | 104 |
2020-12-22 | $49.87 | $49.87 | $49.81 | $49.87 | $48.97 | 5,125 |
2020-12-21 | $49.87 | $49.87 | $49.86 | $49.86 | $48.96 | 2,349 |
2020-12-18 | $49.82 | $49.92 | $49.82 | $49.87 | $48.97 | 2,233 |
2020-12-17 | $49.85 | $49.87 | $49.85 | $49.87 | $48.97 | 1,590 |
2020-12-16 | $49.86 | $49.86 | $49.86 | $49.86 | $48.96 | 101 |
2020-12-15 | $49.80 | $49.83 | $49.80 | $49.83 | $48.94 | 101 |
2020-12-14 | $49.79 | $49.82 | $49.79 | $49.82 | $48.93 | 1,156 |
2020-12-11 | $49.79 | $49.79 | $49.79 | $49.79 | $48.90 | 201 |
2020-12-10 | $49.78 | $49.78 | $49.78 | $49.78 | $48.89 | 2 |
2020-12-09 | $49.36 | $49.79 | $49.36 | $49.79 | $48.90 | 3,017 |
2020-12-08 | $49.78 | $49.78 | $49.78 | $49.78 | $48.89 | 10 |
2020-12-07 | $49.80 | $49.80 | $49.77 | $49.77 | $48.88 | 418 |
2020-12-04 | $49.79 | $49.79 | $49.79 | $49.79 | $48.90 | 209 |
2020-12-03 | $49.78 | $49.79 | $49.78 | $49.79 | $48.90 | 446 |
2020-12-02 | $49.81 | $49.81 | $49.81 | $49.81 | $48.91 | 1 |
2020-12-01 | $49.79 | $49.79 | $49.79 | $49.79 | $48.90 | 1 |
2020-11-30 | $49.80 | $49.80 | $49.80 | $49.80 | $48.88 | 2 |
2020-11-27 | $49.82 | $49.82 | $49.82 | $49.82 | $48.90 | 1,623 |
2020-11-25 | $49.75 | $49.80 | $49.75 | $49.80 | $48.88 | 1,623 |
2020-11-24 | $49.82 | $49.84 | $49.80 | $49.80 | $48.88 | 2,034 |
2020-11-23 | $49.79 | $49.79 | $49.79 | $49.79 | $48.87 | 18 |
2020-11-20 | $49.78 | $49.78 | $49.78 | $49.78 | $48.86 | 1 |
2020-11-19 | $49.77 | $49.77 | $49.77 | $49.77 | $48.85 | 100 |
2020-11-18 | $49.72 | $49.73 | $49.72 | $49.73 | $48.81 | 300 |
2020-11-17 | $49.71 | $49.71 | $49.70 | $49.71 | $48.79 | 2,589 |
2020-11-16 | $49.68 | $49.70 | $49.68 | $49.69 | $48.77 | 5,622 |
2020-11-13 | $49.38 | $49.75 | $49.38 | $49.70 | $48.78 | 428 |
2020-11-12 | $49.87 | $49.87 | $49.73 | $49.73 | $48.81 | 104 |
2020-11-11 | $49.76 | $49.84 | $49.76 | $49.77 | $48.85 | 7,407 |
2020-11-10 | $49.75 | $49.75 | $49.75 | $49.75 | $48.83 | 1 |
2020-11-09 | $49.66 | $49.69 | $49.66 | $49.69 | $48.77 | 666 |
2020-11-06 | $49.65 | $49.65 | $49.65 | $49.65 | $48.73 | 154 |
2020-11-05 | $49.64 | $49.64 | $49.64 | $49.64 | $48.73 | 8 |
2020-11-04 | $49.58 | $49.62 | $49.58 | $49.62 | $48.71 | 726 |
2020-11-03 | $49.58 | $49.58 | $49.58 | $49.58 | $48.66 | 2 |
2020-11-02 | $49.58 | $49.58 | $49.54 | $49.56 | $48.65 | 1,201 |
2020-10-30 | $49.62 | $49.62 | $49.60 | $49.60 | $48.66 | 360 |
2020-10-29 | $49.59 | $49.62 | $49.59 | $49.62 | $48.68 | 4,964 |
2020-10-28 | $49.63 | $49.63 | $49.63 | $49.63 | $48.69 | 87 |
2020-10-27 | $49.63 | $49.64 | $49.63 | $49.64 | $48.70 | 806,474 |
2020-10-26 | $49.62 | $49.65 | $49.62 | $49.65 | $48.71 | 1,100 |
2020-10-23 | $49.61 | $49.64 | $49.61 | $49.64 | $48.70 | 900 |
2020-10-22 | $49.62 | $49.65 | $49.62 | $49.65 | $48.71 | 270 |
2020-10-21 | $49.62 | $49.64 | $49.62 | $49.64 | $48.70 | 50,006 |
2020-10-20 | $49.65 | $49.65 | $49.65 | $49.65 | $48.71 | 440 |
2020-10-19 | $49.28 | $49.73 | $49.28 | $49.61 | $48.67 | 8,946 |
2020-10-16 | $49.63 | $49.63 | $49.63 | $49.63 | $48.69 | 25 |
2020-10-15 | $49.62 | $49.62 | $49.62 | $49.62 | $48.68 | 50 |
2020-10-14 | $49.59 | $49.59 | $49.59 | $49.59 | $48.65 | 50 |
2020-10-13 | $49.57 | $49.57 | $49.57 | $49.57 | $48.63 | 100 |
2020-10-12 | $49.59 | $49.59 | $49.59 | $49.59 | $48.66 | 3 |
2020-10-09 | $49.55 | $49.55 | $49.55 | $49.55 | $48.61 | 215 |
2020-10-08 | $49.54 | $49.54 | $49.54 | $49.54 | $48.60 | 200 |
2020-10-07 | $49.57 | $49.57 | $49.57 | $49.57 | $48.63 | 64 |
2020-10-06 | $49.56 | $49.56 | $49.56 | $49.56 | $48.62 | 75 |
2020-10-05 | $49.53 | $49.53 | $49.53 | $49.53 | $48.59 | 554 |
2020-10-02 | $49.53 | $49.53 | $49.53 | $49.53 | $48.59 | 2 |
2020-10-01 | $49.50 | $49.50 | $49.50 | $49.50 | $48.56 | 2 |
2020-09-30 | $49.56 | $49.56 | $49.56 | $49.56 | $48.57 | 12 |
2020-09-29 | $49.54 | $49.54 | $49.54 | $49.54 | $48.55 | 12 |
2020-09-28 | $49.55 | $49.55 | $49.55 | $49.55 | $48.56 | 36 |
2020-09-25 | $49.58 | $49.58 | $49.58 | $49.58 | $48.59 | 36 |
2020-09-24 | $49.59 | $49.59 | $49.59 | $49.59 | $48.60 | 50,015 |
2020-09-23 | $49.63 | $49.63 | $49.63 | $49.63 | $48.64 | 10,100 |
2020-09-22 | $49.62 | $49.64 | $49.62 | $49.64 | $48.65 | 10,100 |
2020-09-21 | $49.67 | $49.67 | $49.62 | $49.64 | $48.65 | 2,020 |
2020-09-18 | $49.66 | $49.66 | $49.66 | $49.66 | $48.67 | 1 |
2020-09-17 | $49.69 | $49.69 | $49.66 | $49.66 | $48.67 | 421 |
2020-09-16 | $49.67 | $49.67 | $49.63 | $49.63 | $48.64 | 1,700 |
2020-09-15 | $49.61 | $49.61 | $49.61 | $49.61 | $48.62 | 1,515 |
2020-09-14 | $49.78 | $49.78 | $49.63 | $49.63 | $48.64 | 2,999 |
2020-09-11 | $49.65 | $49.66 | $49.63 | $49.63 | $48.64 | 2,619 |
2020-09-10 | $49.63 | $49.63 | $49.63 | $49.63 | $48.64 | 2 |
2020-09-09 | $49.64 | $49.64 | $49.64 | $49.64 | $48.65 | 2 |
2020-09-08 | $49.64 | $49.64 | $49.62 | $49.62 | $48.63 | 156 |
2020-09-04 | $49.64 | $49.64 | $49.64 | $49.64 | $48.65 | 15 |
2020-09-03 | $49.60 | $49.63 | $49.59 | $49.63 | $48.64 | 199,697 |
2020-09-02 | $49.64 | $49.64 | $49.64 | $49.64 | $48.65 | 2,441 |
2020-09-01 | $49.65 | $49.66 | $49.60 | $49.63 | $48.64 | 2,441 |
2020-08-31 | $49.68 | $49.68 | $49.68 | $49.68 | $48.64 | 27 |
2020-08-28 | $49.64 | $49.68 | $49.64 | $49.68 | $48.63 | 1,500 |
2020-08-27 | $49.66 | $49.66 | $49.66 | $49.66 | $48.61 | 10,020 |
2020-08-26 | $49.67 | $49.67 | $49.65 | $49.65 | $48.60 | 10,020 |
2020-08-25 | $49.65 | $49.65 | $49.65 | $49.65 | $48.61 | 21 |
2020-08-24 | $49.65 | $49.65 | $49.65 | $49.65 | $48.61 | 21 |
2020-08-21 | $49.64 | $49.64 | $49.64 | $49.64 | $48.59 | 27 |
2020-08-20 | $49.65 | $49.65 | $49.65 | $49.65 | $48.60 | 27 |
2020-08-19 | $49.62 | $49.66 | $49.62 | $49.66 | $48.61 | 1,301 |
2020-08-18 | $49.64 | $49.64 | $49.64 | $49.64 | $48.60 | 1 |
2020-08-17 | $49.62 | $49.62 | $49.62 | $49.62 | $48.58 | 1 |
2020-08-14 | $49.60 | $49.60 | $49.60 | $49.60 | $48.56 | 2,140 |
2020-08-13 | $49.64 | $49.65 | $49.60 | $49.60 | $48.56 | 2,140 |
2020-08-12 | $49.60 | $49.60 | $49.60 | $49.60 | $48.55 | 1 |
2020-08-11 | $49.58 | $49.58 | $49.58 | $49.58 | $48.54 | 1 |
2020-08-10 | $49.60 | $49.60 | $49.60 | $49.60 | $48.55 | 2 |
2020-08-07 | $49.61 | $49.61 | $49.58 | $49.59 | $48.54 | 2,234 |
2020-08-06 | $49.55 | $49.55 | $49.55 | $49.55 | $48.51 | 13 |
2020-08-05 | $49.55 | $49.55 | $49.55 | $49.55 | $48.50 | 2 |
2020-08-04 | $49.96 | $49.96 | $49.48 | $49.55 | $48.51 | 304 |
2020-08-03 | $49.55 | $49.55 | $49.55 | $49.55 | $48.51 | 4 |
2020-07-31 | $49.61 | $49.61 | $49.61 | $49.61 | $48.51 | 18 |
2020-07-30 | $49.60 | $49.60 | $49.60 | $49.60 | $48.50 | 108 |
2020-07-29 | $49.59 | $49.59 | $49.59 | $49.59 | $48.48 | 2 |
2020-07-28 | $49.49 | $49.49 | $49.49 | $49.49 | $48.38 | 5 |
2020-07-27 | $49.66 | $49.66 | $49.59 | $49.59 | $48.48 | 334 |
2020-07-24 | $49.43 | $49.43 | $49.43 | $49.43 | $48.33 | 67 |
2020-07-23 | $49.40 | $49.44 | $49.40 | $49.44 | $48.33 | 337,733 |
2020-07-22 | $49.36 | $49.39 | $49.36 | $49.39 | $48.29 | 79,112 |
2020-07-21 | $49.32 | $49.38 | $49.32 | $49.34 | $48.24 | 156,362 |
2020-07-20 | $49.29 | $49.31 | $49.29 | $49.31 | $48.21 | 340,010 |
2020-07-17 | $49.29 | $49.29 | $49.29 | $49.29 | $48.19 | 0 |
2020-07-16 | $49.25 | $49.26 | $49.25 | $49.26 | $48.16 | 385 |
2020-07-15 | $49.24 | $49.24 | $49.22 | $49.22 | $48.12 | 3,268 |
2020-07-14 | $48.87 | $49.24 | $48.87 | $49.24 | $48.14 | 200 |
2020-07-13 | $49.15 | $49.22 | $49.15 | $49.22 | $48.12 | 4,300 |
2020-07-10 | $49.19 | $49.19 | $49.19 | $49.19 | $48.10 | 100 |
2020-07-09 | $49.18 | $49.19 | $49.18 | $49.19 | $48.10 | 200 |
2020-07-08 | $49.19 | $49.19 | $49.19 | $49.19 | $48.09 | 16 |
2020-07-07 | $49.18 | $49.18 | $49.18 | $49.18 | $48.09 | 2 |
2020-07-06 | $49.17 | $49.17 | $49.17 | $49.17 | $48.08 | 100 |
2020-07-02 | $49.14 | $49.14 | $49.13 | $49.14 | $48.05 | 0 |
2020-07-01 | $49.14 | $49.14 | $49.14 | $49.14 | $48.05 | 100 |
2020-06-30 | $49.21 | $49.21 | $49.21 | $49.21 | $48.05 | 0 |
2020-06-29 | $49.14 | $49.14 | $49.14 | $49.14 | $47.98 | 2,000 |
2020-06-26 | $49.14 | $49.14 | $49.14 | $49.14 | $47.98 | 2,000 |
2020-06-25 | $49.14 | $49.14 | $49.14 | $49.14 | $47.97 | 20,364 |
2020-06-24 | $49.17 | $49.17 | $49.15 | $49.15 | $47.99 | 400 |
2020-06-23 | $49.17 | $49.17 | $49.17 | $49.17 | $48.01 | 0 |
2020-06-22 | $49.14 | $49.15 | $49.13 | $49.15 | $47.99 | 745 |
2020-06-19 | $49.13 | $49.13 | $49.13 | $49.13 | $47.97 | 2 |
2020-06-18 | $49.65 | $49.65 | $49.09 | $49.11 | $47.94 | 505 |
2020-06-17 | $49.12 | $49.12 | $49.11 | $49.11 | $47.94 | 140 |
2020-06-16 | $49.08 | $49.08 | $49.08 | $49.08 | $47.92 | 131 |
2020-06-15 | $49.00 | $49.06 | $49.00 | $49.05 | $47.89 | 4,609 |
2020-06-12 | $49.12 | $49.12 | $49.09 | $49.09 | $47.93 | 100 |
2020-06-11 | $49.11 | $49.14 | $49.11 | $49.11 | $47.94 | 851 |
2020-06-10 | $49.12 | $49.13 | $49.12 | $49.12 | $47.96 | 141,663 |
2020-06-09 | $49.05 | $49.09 | $49.05 | $49.07 | $47.90 | 1,436,464 |
2020-06-08 | $49.09 | $49.09 | $49.09 | $49.09 | $47.93 | 4 |
2020-06-05 | $48.99 | $49.01 | $48.99 | $49.01 | $47.85 | 313 |
2020-06-04 | $48.95 | $48.95 | $48.95 | $48.95 | $47.79 | 73 |
2020-06-03 | $48.85 | $48.91 | $48.85 | $48.91 | $47.75 | 757 |
2020-06-02 | $48.85 | $48.85 | $48.85 | $48.85 | $47.70 | 0 |
2020-06-01 | $48.83 | $48.83 | $48.83 | $48.83 | $47.68 | 2 |
2020-05-29 | $48.88 | $48.88 | $48.88 | $48.88 | $47.64 | 2 |
2020-05-28 | $48.88 | $48.88 | $48.88 | $48.88 | $47.64 | 0 |
2020-05-27 | $48.82 | $48.82 | $48.82 | $48.82 | $47.58 | 1 |
2020-05-26 | $48.79 | $48.79 | $48.79 | $48.79 | $47.55 | 0 |
2020-05-22 | $48.74 | $48.74 | $48.74 | $48.74 | $47.51 | 1 |
2020-05-21 | $48.72 | $48.72 | $48.72 | $48.72 | $47.49 | 0 |
2020-05-20 | $48.67 | $48.67 | $48.67 | $48.67 | $47.43 | 0 |
2020-05-19 | $48.65 | $48.65 | $48.65 | $48.65 | $47.42 | 0 |
2020-05-18 | $48.61 | $48.61 | $48.61 | $48.61 | $47.37 | 0 |
2020-05-15 | $48.50 | $48.58 | $48.50 | $48.58 | $47.35 | 3,800 |
2020-05-14 | $48.62 | $48.62 | $48.59 | $48.59 | $47.35 | 531 |
2020-05-13 | $48.63 | $48.63 | $48.63 | $48.63 | $47.40 | 71 |
2020-05-12 | $48.62 | $48.62 | $48.62 | $48.62 | $47.39 | 0 |
2020-05-11 | $48.62 | $48.62 | $48.62 | $48.62 | $47.39 | 7 |
2020-05-08 | $48.59 | $48.59 | $48.59 | $48.59 | $47.35 | 4 |
2020-05-07 | $48.54 | $48.59 | $48.54 | $48.59 | $47.35 | 110 |
2020-05-06 | $48.58 | $48.59 | $48.56 | $48.56 | $47.33 | 1,658 |
2020-05-05 | $48.49 | $48.49 | $48.48 | $48.48 | $47.25 | 604 |
2020-05-04 | $48.38 | $48.39 | $48.38 | $48.39 | $47.16 | 111 |
2020-05-01 | $48.39 | $48.40 | $48.39 | $48.40 | $47.17 | 62,011 |
2020-04-30 | $48.54 | $48.57 | $48.51 | $48.51 | $47.19 | 5,746 |
2020-04-29 | $48.45 | $48.45 | $48.45 | $48.45 | $47.13 | 0 |
2020-04-28 | $48.49 | $48.49 | $48.45 | $48.45 | $47.13 | 104 |
2020-04-27 | $48.43 | $48.43 | $48.43 | $48.43 | $47.11 | 805 |
2020-04-24 | $48.42 | $48.42 | $48.42 | $48.42 | $47.10 | 4 |
2020-04-23 | $48.38 | $48.38 | $48.38 | $48.38 | $47.07 | 3 |
2020-04-22 | $48.37 | $48.37 | $48.37 | $48.37 | $47.06 | 87 |
2020-04-21 | $48.41 | $48.41 | $48.41 | $48.41 | $47.09 | 60 |
2020-04-20 | $48.37 | $48.46 | $48.37 | $48.41 | $47.09 | 526 |
2020-04-17 | $48.43 | $48.43 | $48.43 | $48.43 | $47.11 | 712 |
2020-04-16 | $48.52 | $48.52 | $48.43 | $48.43 | $47.11 | 317 |
2020-04-15 | $48.41 | $48.41 | $48.41 | $48.41 | $47.09 | 47 |
2020-04-14 | $48.19 | $48.19 | $48.19 | $48.19 | $46.88 | 2 |
2020-04-13 | $47.99 | $47.99 | $47.99 | $47.99 | $46.68 | 18 |
2020-04-09 | $48.00 | $48.06 | $47.99 | $47.99 | $46.68 | 1,410 |
2020-04-08 | $47.58 | $47.58 | $47.58 | $47.58 | $46.29 | 101 |
2020-04-07 | $47.49 | $47.58 | $47.49 | $47.58 | $46.29 | 4,138 |
2020-04-06 | $47.40 | $47.49 | $47.40 | $47.49 | $46.20 | 719 |
2020-04-03 | $47.38 | $47.44 | $47.38 | $47.44 | $46.15 | 111 |
2020-04-02 | $47.39 | $47.53 | $47.39 | $47.53 | $46.23 | 797,209 |
2020-04-01 | $47.47 | $47.47 | $47.47 | $47.47 | $46.18 | 50 |
2020-03-31 | $47.38 | $47.47 | $47.38 | $47.47 | $46.09 | 432 |
2020-03-30 | $47.25 | $47.25 | $47.25 | $47.25 | $45.87 | 52 |
2020-03-27 | $46.36 | $46.79 | $46.36 | $46.68 | $45.32 | 3,126 |
2020-03-26 | $46.30 | $46.44 | $46.25 | $46.25 | $44.90 | 4,972 |
2020-03-25 | $46.29 | $46.53 | $46.29 | $46.52 | $45.17 | 4,770 |
2020-03-24 | $46.45 | $46.65 | $46.43 | $46.58 | $45.22 | 417 |
2020-03-23 | $47.11 | $47.11 | $46.69 | $46.69 | $45.33 | 222 |
2020-03-20 | $47.00 | $47.26 | $47.00 | $47.10 | $45.73 | 5,091 |
2020-03-19 | $47.80 | $47.80 | $47.70 | $47.70 | $46.31 | 306 |
2020-03-18 | $48.50 | $48.50 | $48.03 | $48.03 | $46.63 | 4,400 |
2020-03-17 | $48.52 | $48.72 | $48.27 | $48.38 | $46.97 | 11,177 |
2020-03-16 | $48.84 | $49.10 | $48.84 | $48.94 | $47.51 | 1,209 |
2020-03-13 | $49.17 | $49.56 | $49.07 | $49.28 | $47.84 | 1,472 |
2020-03-12 | $49.77 | $49.77 | $49.40 | $49.40 | $47.96 | 2,122 |
2020-03-11 | $49.97 | $49.98 | $49.87 | $49.87 | $48.42 | 4,739 |
2020-03-10 | $50.27 | $50.27 | $50.10 | $50.10 | $48.64 | 100,126 |
2020-03-09 | $50.41 | $50.41 | $50.25 | $50.29 | $48.82 | 6,132 |
2020-03-06 | $50.43 | $50.43 | $50.41 | $50.41 | $48.94 | 1,543 |
2020-03-05 | $50.95 | $50.95 | $50.44 | $50.45 | $48.98 | 5,494 |
2020-03-04 | $50.43 | $50.44 | $50.43 | $50.44 | $48.97 | 2,277 |
2020-03-03 | $50.41 | $50.45 | $50.41 | $50.43 | $48.96 | 238,197 |
2020-03-02 | $50.52 | $50.52 | $50.39 | $50.43 | $48.96 | 206,434 |
2020-02-28 | $50.53 | $50.53 | $50.52 | $50.52 | $48.96 | 4,205 |
2020-02-27 | $50.58 | $50.58 | $50.57 | $50.57 | $49.01 | 898 |
2020-02-26 | $50.58 | $50.58 | $50.58 | $50.58 | $49.02 | 256 |
2020-02-25 | $50.59 | $50.59 | $50.59 | $50.59 | $49.03 | 110 |
2020-02-24 | $50.57 | $50.58 | $50.57 | $50.58 | $49.02 | 100 |
2020-02-21 | $50.58 | $50.58 | $50.58 | $50.58 | $49.02 | 170 |
2020-02-20 | $50.58 | $50.58 | $50.58 | $50.58 | $49.02 | 209 |
2020-02-19 | $50.57 | $50.57 | $50.57 | $50.57 | $49.01 | 112 |
2020-02-18 | $50.58 | $50.58 | $50.58 | $50.58 | $49.02 | 33 |
2020-02-14 | $50.56 | $50.56 | $50.55 | $50.56 | $49.00 | 95,729 |
2020-02-13 | $50.55 | $50.56 | $50.53 | $50.55 | $48.99 | 478,382 |
2020-02-12 | $50.53 | $50.54 | $50.53 | $50.54 | $48.98 | 796 |
2020-02-11 | $50.56 | $50.56 | $50.55 | $50.56 | $49.00 | 347,213 |
2020-02-10 | $50.54 | $50.55 | $50.54 | $50.55 | $48.99 | 1,245 |
2020-02-07 | $50.53 | $50.54 | $50.53 | $50.54 | $48.98 | 297,647 |
2020-02-06 | $50.53 | $50.53 | $50.51 | $50.52 | $48.96 | 356,703 |
2020-02-05 | $50.52 | $50.52 | $50.52 | $50.52 | $48.96 | 170 |
2020-02-04 | $50.53 | $50.53 | $50.50 | $50.52 | $48.96 | 5,728 |
2020-02-03 | $50.51 | $50.51 | $50.51 | $50.51 | $48.95 | 103 |
2020-01-31 | $50.60 | $50.61 | $50.60 | $50.60 | $48.95 | 257,777 |
2020-01-30 | $50.60 | $50.60 | $50.60 | $50.60 | $48.95 | 1,967 |
2020-01-29 | $50.58 | $50.58 | $50.58 | $50.58 | $48.93 | 63 |
2020-01-28 | $50.57 | $50.57 | $50.57 | $50.57 | $48.92 | 116,697 |
2020-01-27 | $50.57 | $50.57 | $50.57 | $50.57 | $48.92 | 1,007 |
2020-01-24 | $50.57 | $50.57 | $50.56 | $50.56 | $48.91 | 667 |
2020-01-23 | $51.05 | $51.05 | $50.55 | $50.55 | $48.90 | 1,029 |
2020-01-22 | $50.54 | $50.54 | $50.54 | $50.54 | $48.89 | 120 |
2020-01-21 | $50.51 | $50.53 | $50.51 | $50.52 | $48.87 | 2,430 |
2020-01-17 | $50.48 | $50.50 | $50.48 | $50.50 | $48.85 | 253 |
2020-01-16 | $50.48 | $50.48 | $50.48 | $50.48 | $48.83 | 80,229 |
2020-01-15 | $50.48 | $50.48 | $50.48 | $50.48 | $48.83 | 100 |
2020-01-14 | $50.46 | $50.48 | $50.46 | $50.48 | $48.83 | 516 |
2020-01-13 | $50.47 | $50.47 | $50.47 | $50.47 | $48.83 | 152 |
2020-01-10 | $50.47 | $50.47 | $50.47 | $50.47 | $48.82 | 517 |
2020-01-09 | $50.44 | $50.46 | $50.43 | $50.46 | $48.81 | 499 |
2020-01-08 | $50.45 | $50.46 | $50.44 | $50.44 | $48.80 | 2,137 |
2020-01-07 | $50.46 | $50.46 | $50.43 | $50.46 | $48.82 | 12,745 |
2020-01-06 | $50.44 | $50.45 | $50.44 | $50.45 | $48.81 | 2,094 |
2020-01-03 | $50.45 | $50.45 | $50.42 | $50.45 | $48.80 | 1,969 |
2020-01-02 | $50.41 | $50.43 | $50.41 | $50.43 | $48.78 | 200,348 |
2019-12-31 | $50.41 | $50.43 | $50.41 | $50.42 | $48.78 | 5,618 |
2019-12-30 | $50.39 | $50.42 | $50.39 | $50.41 | $48.77 | 4,462 |
2019-12-27 | $50.48 | $50.50 | $50.48 | $50.49 | $48.75 | 478,781 |
2019-12-26 | $50.47 | $50.49 | $50.46 | $50.48 | $48.74 | 218,009 |
2019-12-24 | $50.49 | $50.49 | $50.49 | $50.49 | $48.74 | 180 |
2019-12-23 | $50.48 | $50.49 | $50.46 | $50.49 | $48.74 | 2,306 |
2019-12-20 | $50.46 | $50.47 | $50.46 | $50.46 | $48.71 | 839,078 |
2019-12-19 | $50.46 | $50.46 | $50.46 | $50.46 | $48.71 | 725 |
2019-12-18 | $50.38 | $50.45 | $50.38 | $50.45 | $48.70 | 551,897 |
2019-12-17 | $50.29 | $50.46 | $50.29 | $50.46 | $48.71 | 145,337 |
2019-12-16 | $50.44 | $50.44 | $50.44 | $50.44 | $48.70 | 5 |
2019-12-13 | $50.43 | $50.43 | $50.43 | $50.43 | $48.68 | 627 |
2019-12-12 | $50.43 | $50.43 | $50.39 | $50.41 | $48.66 | 122,121 |
2019-12-11 | $50.44 | $50.44 | $50.44 | $50.44 | $48.69 | 50 |
2019-12-10 | $50.42 | $50.42 | $50.42 | $50.42 | $48.67 | 2,519 |
2019-12-09 | $50.46 | $50.46 | $50.41 | $50.42 | $48.68 | 10,518 |
2019-12-06 | $50.43 | $50.43 | $50.40 | $50.41 | $48.67 | 4,487 |
2019-12-05 | $50.42 | $50.42 | $50.41 | $50.41 | $48.67 | 435 |
2019-12-04 | $50.43 | $50.43 | $50.42 | $50.42 | $48.68 | 2,963 |
2019-12-03 | $50.42 | $50.42 | $50.41 | $50.41 | $48.67 | 75,688 |
2019-12-02 | $50.39 | $50.40 | $50.38 | $50.39 | $48.64 | 7,325 |
2019-11-29 | $50.44 | $50.51 | $50.44 | $50.50 | $48.65 | 1,314 |
2019-11-27 | $50.48 | $50.49 | $50.47 | $50.49 | $48.64 | 6,424 |
2019-11-26 | $50.49 | $50.51 | $50.48 | $50.49 | $48.64 | 2,594 |
2019-11-25 | $50.49 | $50.49 | $50.46 | $50.48 | $48.63 | 9,653 |
2019-11-22 | $50.46 | $50.46 | $50.45 | $50.45 | $48.61 | 6,570 |
2019-11-21 | $50.46 | $50.46 | $50.44 | $50.46 | $48.61 | 2,395 |
2019-11-20 | $50.45 | $50.46 | $50.45 | $50.45 | $48.60 | 2,355 |
2019-11-19 | $50.44 | $50.44 | $50.44 | $50.44 | $48.60 | 132 |
2019-11-18 | $50.45 | $50.45 | $50.44 | $50.44 | $48.60 | 1,018 |
2019-11-15 | $50.44 | $50.44 | $50.44 | $50.44 | $48.59 | 9 |
2019-11-14 | $50.43 | $50.43 | $50.42 | $50.43 | $48.58 | 17,017 |
2019-11-13 | $50.42 | $50.42 | $50.40 | $50.41 | $48.56 | 3,030 |
2019-11-12 | $50.43 | $50.43 | $50.40 | $50.40 | $48.56 | 2,643 |
2019-11-11 | $50.43 | $50.43 | $50.43 | $50.43 | $48.59 | 0 |
2019-11-08 | $50.42 | $50.42 | $50.41 | $50.41 | $48.56 | 299 |
2019-11-07 | $50.39 | $50.41 | $50.39 | $50.40 | $48.55 | 642 |
2019-11-06 | $50.27 | $50.41 | $50.27 | $50.39 | $48.54 | 3,199 |
2019-11-05 | $50.39 | $50.39 | $50.39 | $50.39 | $48.54 | 1,375 |
2019-11-04 | $50.40 | $50.40 | $50.40 | $50.40 | $48.56 | 2 |
2019-11-01 | $50.40 | $50.40 | $50.39 | $50.39 | $48.55 | 297,605 |
2019-10-31 | $50.51 | $50.51 | $50.51 | $50.51 | $48.56 | 0 |
2019-10-30 | $50.46 | $50.46 | $50.46 | $50.46 | $48.51 | 1,100 |
2019-10-29 | $50.46 | $50.47 | $50.46 | $50.46 | $48.51 | 1,001 |
2019-10-28 | $50.46 | $50.46 | $50.46 | $50.46 | $48.51 | 2 |
2019-10-25 | $50.50 | $50.50 | $50.48 | $50.49 | $48.53 | 253,304 |
2019-10-24 | $50.49 | $50.50 | $50.47 | $50.48 | $48.52 | 643,040 |
2019-10-23 | $50.44 | $50.44 | $50.43 | $50.43 | $48.48 | 595,757 |
2019-10-22 | $50.41 | $50.42 | $50.41 | $50.42 | $48.46 | 793,335 |
2019-10-21 | $50.42 | $50.42 | $50.39 | $50.40 | $48.44 | 297,655 |
2019-10-18 | $50.39 | $50.39 | $50.38 | $50.38 | $48.43 | 99,655 |
2019-10-17 | $50.39 | $50.39 | $50.38 | $50.38 | $48.43 | 1,102 |
2019-10-16 | $50.37 | $50.37 | $50.37 | $50.37 | $48.42 | 0 |
2019-10-15 | $50.35 | $50.35 | $50.35 | $50.35 | $48.40 | 2 |
2019-10-14 | $50.35 | $50.35 | $50.35 | $50.35 | $48.40 | 250 |
2019-10-11 | $50.36 | $50.36 | $50.36 | $50.36 | $48.41 | 300 |
2019-10-10 | $50.38 | $50.38 | $50.38 | $50.38 | $48.43 | 35 |
2019-10-09 | $50.38 | $50.38 | $50.38 | $50.38 | $48.43 | 26 |
2019-10-08 | $50.37 | $50.37 | $50.37 | $50.37 | $48.42 | 2 |
2019-10-07 | $50.38 | $50.38 | $50.38 | $50.38 | $48.43 | 10 |
2019-10-04 | $50.37 | $50.37 | $50.37 | $50.37 | $48.42 | 46 |
2019-10-03 | $50.36 | $50.36 | $50.36 | $50.36 | $48.41 | 14 |
2019-10-02 | $50.34 | $50.34 | $50.34 | $50.34 | $48.39 | 1 |
2019-10-01 | $50.32 | $50.34 | $50.32 | $50.34 | $48.39 | 1,000 |
2019-09-30 | $50.46 | $50.46 | $50.44 | $50.44 | $48.37 | 1,040 |
2019-09-27 | $50.43 | $50.43 | $50.42 | $50.42 | $48.35 | 350 |
2019-09-26 | $50.42 | $50.42 | $50.42 | $50.42 | $48.35 | 0 |
2019-09-25 | $50.42 | $50.44 | $50.42 | $50.42 | $48.35 | 16,062 |
2019-09-24 | $50.42 | $50.43 | $50.41 | $50.42 | $48.35 | 217,688 |
2019-09-23 | $50.43 | $50.43 | $50.43 | $50.43 | $48.36 | 0 |
2019-09-20 | $50.41 | $50.41 | $50.41 | $50.41 | $48.34 | 1 |
2019-09-19 | $50.39 | $50.39 | $50.39 | $50.39 | $48.32 | 0 |
2019-09-18 | $50.41 | $50.41 | $50.39 | $50.39 | $48.32 | 427 |
2019-09-17 | $50.39 | $50.39 | $50.38 | $50.38 | $48.31 | 3,203 |
2019-09-16 | $50.37 | $50.37 | $50.37 | $50.37 | $48.30 | 36 |
2019-09-13 | $50.38 | $50.38 | $50.37 | $50.37 | $48.30 | 21,800 |
2019-09-12 | $49.85 | $50.36 | $49.85 | $50.35 | $48.28 | 747 |
2019-09-11 | $50.36 | $50.36 | $50.36 | $50.36 | $48.29 | 202 |
2019-09-10 | $50.38 | $50.38 | $50.37 | $50.38 | $48.31 | 1,200 |
2019-09-09 | $50.38 | $50.38 | $50.38 | $50.38 | $48.31 | 31 |
2019-09-06 | $50.38 | $50.38 | $50.36 | $50.36 | $48.29 | 171 |
2019-09-05 | $50.26 | $50.36 | $50.26 | $50.35 | $48.28 | 1,833 |
2019-09-04 | $50.38 | $50.38 | $50.35 | $50.38 | $48.31 | 42,182 |
2019-09-03 | $50.35 | $50.35 | $50.34 | $50.34 | $48.27 | 59,619 |
2019-08-30 | $50.43 | $50.46 | $50.43 | $50.46 | $48.27 | 231,168 |
2019-08-29 | $50.44 | $50.44 | $50.43 | $50.43 | $48.24 | 25,933 |
2019-08-28 | $50.43 | $50.43 | $50.41 | $50.42 | $48.23 | 40,783 |
2019-08-27 | $50.41 | $50.42 | $50.41 | $50.42 | $48.23 | 2,004 |
2019-08-26 | $50.41 | $50.43 | $50.41 | $50.42 | $48.23 | 135,245 |
2019-08-23 | $50.42 | $50.42 | $50.42 | $50.42 | $48.23 | 99,247 |
2019-08-22 | $50.40 | $50.41 | $50.39 | $50.39 | $48.21 | 3,017 |
2019-08-21 | $50.38 | $50.39 | $50.38 | $50.39 | $48.20 | 2,008 |
2019-08-20 | $50.39 | $50.39 | $50.38 | $50.38 | $48.19 | 101 |
2019-08-19 | $50.38 | $50.38 | $50.37 | $50.37 | $48.19 | 1,300 |
2019-08-16 | $50.38 | $50.38 | $50.38 | $50.38 | $48.19 | 3 |
2019-08-15 | $50.40 | $50.40 | $50.40 | $50.40 | $48.21 | 300 |
2019-08-14 | $50.39 | $50.39 | $50.39 | $50.39 | $48.21 | 27 |
2019-08-13 | $50.39 | $50.39 | $50.39 | $50.39 | $48.20 | 300 |
2019-08-12 | $50.38 | $50.39 | $50.38 | $50.39 | $48.20 | 263 |
2019-08-09 | $50.38 | $50.39 | $50.38 | $50.39 | $48.20 | 308 |
2019-08-08 | $50.39 | $50.39 | $50.39 | $50.39 | $48.20 | 1 |
2019-08-07 | $50.40 | $50.40 | $50.40 | $50.40 | $48.21 | 11 |
2019-08-06 | $50.37 | $50.37 | $50.37 | $50.37 | $48.19 | 12 |
2019-08-05 | $50.39 | $50.39 | $50.39 | $50.39 | $48.20 | 11 |
2019-08-02 | $50.36 | $50.36 | $50.36 | $50.36 | $48.18 | 686 |
2019-08-01 | $50.33 | $50.34 | $50.33 | $50.34 | $48.15 | 1,060 |
2019-07-31 | $50.44 | $50.46 | $50.44 | $50.45 | $48.15 | 1,850 |
2019-07-30 | $50.45 | $50.45 | $50.45 | $50.45 | $48.14 | 637 |
2019-07-29 | $50.45 | $50.45 | $50.45 | $50.45 | $48.14 | 300 |
2019-07-26 | $50.44 | $50.45 | $50.44 | $50.44 | $48.13 | 741 |
2019-07-25 | $50.45 | $50.45 | $50.43 | $50.43 | $48.13 | 3,105 |
2019-07-24 | $50.44 | $50.44 | $50.44 | $50.44 | $48.13 | 2,268 |
2019-07-23 | $50.43 | $50.43 | $50.43 | $50.43 | $48.12 | 201 |
2019-07-22 | $50.44 | $50.44 | $50.44 | $50.44 | $48.13 | 100 |
2019-07-19 | $50.42 | $50.43 | $50.42 | $50.43 | $48.12 | 6,666 |
2019-07-18 | $50.41 | $50.41 | $50.40 | $50.41 | $48.10 | 21,673 |
2019-07-17 | $50.40 | $50.40 | $50.40 | $50.40 | $48.10 | 0 |
2019-07-16 | $50.40 | $50.42 | $50.40 | $50.41 | $48.10 | 8,758 |
2019-07-15 | $50.39 | $50.39 | $50.39 | $50.39 | $48.08 | 0 |
2019-07-12 | $50.37 | $50.37 | $50.37 | $50.37 | $48.07 | 8 |
2019-07-11 | $50.35 | $50.35 | $50.35 | $50.35 | $48.05 | 150 |
2019-07-10 | $50.34 | $50.35 | $50.34 | $50.35 | $48.05 | 175,576 |
2019-07-09 | $50.33 | $50.33 | $50.33 | $50.33 | $48.03 | 2 |
2019-07-08 | $50.32 | $50.32 | $50.32 | $50.32 | $48.02 | 8,066 |
2019-07-05 | $50.29 | $50.31 | $50.27 | $50.28 | $47.98 | 4,084 |
2019-07-03 | $50.34 | $50.34 | $50.34 | $50.34 | $48.04 | 5 |
2019-07-02 | $50.59 | $50.59 | $50.31 | $50.31 | $48.01 | 100 |
2019-07-01 | $50.31 | $50.31 | $50.31 | $50.31 | $48.01 | 0 |
2019-06-28 | $50.42 | $50.42 | $50.42 | $50.42 | $48.00 | 6 |
2019-06-27 | $50.42 | $50.42 | $50.42 | $50.42 | $48.00 | 105 |
2019-06-26 | $50.43 | $50.43 | $50.42 | $50.42 | $48.00 | 60,000 |
2019-06-25 | $50.41 | $50.41 | $50.41 | $50.41 | $47.99 | 0 |
2019-06-24 | $50.43 | $50.43 | $50.42 | $50.42 | $48.00 | 200 |
2019-06-21 | $50.38 | $50.40 | $50.37 | $50.40 | $47.98 | 285 |
2019-06-20 | $50.40 | $50.40 | $50.40 | $50.40 | $47.98 | 101 |
2019-06-19 | $50.39 | $50.39 | $50.39 | $50.39 | $47.97 | 0 |
2019-06-18 | $50.34 | $50.35 | $50.33 | $50.35 | $47.93 | 1,243 |
2019-06-17 | $50.28 | $50.34 | $50.28 | $50.34 | $47.92 | 201 |
2019-06-14 | $50.35 | $50.35 | $50.33 | $50.33 | $47.92 | 100 |
2019-06-13 | $50.35 | $50.35 | $50.33 | $50.33 | $47.91 | 110 |
2019-06-12 | $50.32 | $50.32 | $50.32 | $50.32 | $47.90 | 0 |
2019-06-11 | $50.31 | $50.31 | $50.30 | $50.30 | $47.88 | 701 |
2019-06-10 | $50.29 | $50.31 | $50.28 | $50.31 | $47.90 | 3,567 |
2019-06-07 | $50.34 | $50.34 | $50.31 | $50.31 | $47.90 | 110 |
2019-06-06 | $50.30 | $50.30 | $50.30 | $50.30 | $47.89 | 2 |
2019-06-05 | $50.31 | $50.38 | $50.30 | $50.30 | $47.88 | 5,242 |
2019-06-04 | $50.29 | $50.29 | $50.29 | $50.29 | $47.88 | 0 |
2019-06-03 | $50.28 | $50.28 | $50.28 | $50.28 | $47.86 | 180 |
2019-05-31 | $50.44 | $50.44 | $50.44 | $50.44 | $47.90 | 200 |
2019-05-30 | $50.38 | $50.38 | $50.38 | $50.38 | $47.84 | 0 |
2019-05-29 | $50.37 | $50.37 | $50.37 | $50.37 | $47.84 | 38 |
2019-05-28 | $50.37 | $50.37 | $50.37 | $50.37 | $47.83 | 69 |
2019-05-24 | $50.31 | $50.35 | $50.28 | $50.33 | $47.80 | 121,009 |
2019-05-23 | $50.30 | $50.34 | $50.27 | $50.32 | $47.79 | 100,806 |
2019-05-22 | $50.27 | $50.35 | $50.27 | $50.32 | $47.79 | 200,384 |
2019-05-21 | $50.30 | $50.30 | $50.30 | $50.30 | $47.77 | 0 |
2019-05-20 | $50.10 | $50.32 | $50.10 | $50.31 | $47.78 | 400 |
2019-05-17 | $50.31 | $50.31 | $50.31 | $50.31 | $47.78 | 0 |
2019-05-16 | $50.66 | $50.66 | $50.30 | $50.30 | $47.78 | 995 |
2019-05-15 | $50.31 | $50.32 | $50.31 | $50.31 | $47.78 | 1,001 |
2019-05-14 | $50.30 | $50.32 | $50.30 | $50.30 | $47.77 | 4,700 |
2019-05-13 | $50.31 | $50.34 | $50.31 | $50.32 | $47.79 | 338,295 |
2019-05-10 | $50.28 | $50.28 | $50.28 | $50.28 | $47.75 | 0 |
2019-05-09 | $50.27 | $50.27 | $50.27 | $50.27 | $47.74 | 1,214 |
2019-05-08 | $50.54 | $50.54 | $50.26 | $50.26 | $47.73 | 139,763 |
2019-05-07 | $50.26 | $50.27 | $50.26 | $50.27 | $47.74 | 392 |
2019-05-06 | $50.26 | $50.28 | $50.24 | $50.25 | $47.72 | 4,467 |
2019-05-03 | $50.21 | $50.23 | $50.21 | $50.23 | $47.70 | 205 |
2019-05-02 | $50.23 | $50.23 | $50.22 | $50.22 | $47.70 | 508 |
2019-05-01 | $50.59 | $50.59 | $50.22 | $50.22 | $47.70 | 3,223 |
2019-04-30 | $50.35 | $50.35 | $50.35 | $50.35 | $47.71 | 2,000 |
2019-04-29 | $50.31 | $50.34 | $50.31 | $50.32 | $47.67 | 1,399 |
2019-04-26 | $50.32 | $50.33 | $50.32 | $50.33 | $47.68 | 865 |
2019-04-25 | $50.31 | $50.31 | $50.31 | $50.31 | $47.66 | 534,486 |
2019-04-24 | $50.31 | $50.32 | $50.30 | $50.31 | $47.66 | 4,200 |
2019-04-23 | $50.28 | $50.29 | $50.28 | $50.29 | $47.64 | 706 |
2019-04-22 | $50.30 | $50.30 | $50.29 | $50.29 | $47.65 | 4,100 |
2019-04-18 | $50.27 | $50.27 | $50.26 | $50.26 | $47.61 | 1,253 |
2019-04-17 | $50.24 | $50.28 | $50.24 | $50.26 | $47.62 | 14,595 |
2019-04-16 | $50.25 | $50.25 | $50.24 | $50.24 | $47.60 | 50,377 |
2019-04-15 | $50.25 | $50.25 | $50.25 | $50.25 | $47.60 | 0 |
2019-04-12 | $50.23 | $50.23 | $50.22 | $50.23 | $47.59 | 1,166 |
2019-04-11 | $50.25 | $50.25 | $50.25 | $50.25 | $47.60 | 3 |
2019-04-10 | $50.25 | $50.25 | $50.25 | $50.25 | $47.61 | 6 |
2019-04-09 | $50.26 | $50.26 | $50.22 | $50.25 | $47.60 | 1,570 |
2019-04-08 | $50.23 | $50.23 | $50.23 | $50.23 | $47.58 | 5 |
2019-04-05 | $50.24 | $50.24 | $50.24 | $50.24 | $47.59 | 201 |
2019-04-04 | $50.22 | $50.22 | $50.22 | $50.22 | $47.57 | 0 |
2019-04-03 | $50.19 | $50.21 | $50.19 | $50.21 | $47.57 | 1,002 |
2019-04-02 | $50.21 | $50.21 | $50.21 | $50.21 | $47.57 | 80 |
2019-04-01 | $50.23 | $50.23 | $50.19 | $50.20 | $47.56 | 500 |
2019-03-29 | $50.34 | $50.34 | $50.33 | $50.33 | $47.56 | 1,120 |
2019-03-28 | $50.33 | $50.35 | $50.33 | $50.35 | $47.58 | 1,155 |
2019-03-27 | $50.35 | $50.35 | $50.34 | $50.34 | $47.57 | 200 |
2019-03-26 | $50.32 | $50.34 | $50.32 | $50.33 | $47.56 | 50,504 |
2019-03-25 | $50.33 | $50.34 | $50.31 | $50.31 | $47.54 | 5,460 |
2019-03-22 | $50.49 | $50.49 | $50.30 | $50.30 | $47.53 | 628 |
2019-03-21 | $50.27 | $50.27 | $50.27 | $50.27 | $47.51 | 0 |
2019-03-20 | $50.26 | $50.27 | $50.26 | $50.27 | $47.51 | 1,025 |
2019-03-19 | $50.26 | $50.26 | $50.24 | $50.24 | $47.47 | 200 |
2019-03-18 | $50.24 | $50.27 | $50.24 | $50.24 | $47.47 | 9,440 |
2019-03-15 | $50.16 | $50.22 | $50.16 | $50.22 | $47.46 | 200 |
2019-03-14 | $50.19 | $50.21 | $50.19 | $50.21 | $47.45 | 325 |
2019-03-13 | $50.21 | $50.21 | $50.20 | $50.20 | $47.44 | 501,866 |
2019-03-12 | $50.18 | $50.22 | $50.18 | $50.22 | $47.45 | 9,560 |
2019-03-11 | $50.18 | $50.18 | $50.18 | $50.18 | $47.42 | 0 |
2019-03-08 | $50.18 | $50.18 | $50.18 | $50.18 | $47.42 | 1 |
2019-03-07 | $50.17 | $50.17 | $50.17 | $50.17 | $47.41 | 52 |
2019-03-06 | $50.23 | $50.23 | $50.16 | $50.16 | $47.40 | 654 |
2019-03-05 | $50.15 | $50.15 | $50.15 | $50.15 | $47.39 | 51 |
2019-03-04 | $50.14 | $50.14 | $50.14 | $50.14 | $47.38 | 0 |
2019-03-01 | $50.12 | $50.12 | $50.12 | $50.12 | $47.36 | 2 |
2019-02-28 | $50.25 | $50.25 | $50.25 | $50.25 | $47.36 | 250 |
2019-02-27 | $50.26 | $50.26 | $50.26 | $50.26 | $47.37 | 5 |
2019-02-26 | $50.25 | $50.25 | $50.24 | $50.24 | $47.35 | 153,234 |
2019-02-25 | $50.22 | $50.24 | $50.22 | $50.23 | $47.34 | 975 |
2019-02-22 | $50.21 | $50.21 | $50.21 | $50.21 | $47.33 | 25 |
2019-02-21 | $50.21 | $50.21 | $50.21 | $50.21 | $47.32 | 4 |
2019-02-20 | $50.23 | $50.23 | $50.21 | $50.21 | $47.33 | 167,233 |
2019-02-19 | $50.18 | $50.20 | $50.18 | $50.20 | $47.31 | 250 |
2019-02-15 | $50.19 | $50.19 | $50.18 | $50.18 | $47.29 | 139,780 |
2019-02-14 | $50.17 | $50.17 | $50.17 | $50.17 | $47.29 | 98 |
2019-02-13 | $50.17 | $50.17 | $50.16 | $50.16 | $47.28 | 100,137 |
2019-02-12 | $50.18 | $50.18 | $50.17 | $50.17 | $47.28 | 60,744 |
2019-02-11 | $50.16 | $50.16 | $50.16 | $50.16 | $47.27 | 600 |
2019-02-08 | $50.17 | $50.17 | $50.15 | $50.16 | $47.27 | 25,910 |
2019-02-07 | $50.16 | $50.16 | $50.15 | $50.15 | $47.26 | 14,055 |
2019-02-06 | $50.15 | $50.16 | $50.12 | $50.14 | $47.26 | 4,374 |
2019-02-05 | $50.12 | $50.13 | $50.12 | $50.13 | $47.24 | 12,761 |
2019-02-04 | $50.13 | $50.13 | $50.12 | $50.12 | $47.24 | 72,664 |
2019-02-01 | $50.10 | $50.10 | $50.09 | $50.09 | $47.21 | 9,980 |
2019-01-31 | $50.08 | $50.09 | $50.08 | $50.09 | $47.22 | 122,218 |
2019-01-30 | $50.26 | $50.26 | $50.02 | $50.07 | $47.19 | 100,152 |
2019-01-29 | $50.05 | $50.05 | $50.05 | $50.05 | $47.17 | 200,411 |
National Investment Services Ultra-Short Duration Enhanced Income ETF (AWTM) News Headlines
Recent National Investment Services Ultra-Short Duration Enhanced Income ETF (AWTM) News
Similar Companies to National Investment Services Ultra-Short Duration Enhanced Income ETF (AWTM) 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 | -- | -- | -- |