Fidelity Investment Grade Securitized ETF (FSEC) Exchange: NYSE ARCA

  1. Overview
  2. Fidelity Investment Grade Securitized ETF (FSEC)

Data as of May 2, 2025

$43.09 ($0.41) 0.96%

Fidelity Investment Grade Securitized ETF - Daily Information
Click for more stock information on Fidelity Investment Grade Securitized ETF.
Daily Information Data
Date May 2, 2025
Open $43.14
Previous Close $43.09
High $43.19
Low $42.83
Adjusted Open $43.14
Previous Adjusted Close $43.09
Adjusted High $43.19
Adjusted Low $42.83

About Fidelity Investment Grade Securitized ETF (FSEC)

Fidelity Investment Grade Securitized ETF

Invest in Fidelity Investment Grade Securitized ETF (FSEC)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Fidelity Investment Grade Securitized ETF (FSEC)

Date Open High Low Close Adj.Close Volume
2025-04-23 $43.14 $43.19 $42.83 $43.09 $43.09 105,124
2025-04-22 $42.72 $42.96 $42.68 $42.68 $42.68 241,178
2025-04-21 $42.91 $43.03 $42.68 $42.77 $42.77 252,306
2025-04-17 $43.09 $43.21 $42.91 $43.07 $43.07 205,341
2025-04-16 $43.07 $43.31 $42.94 $43.26 $43.26 152,886
2025-04-15 $42.85 $43.12 $42.85 $43.05 $43.05 242,238
2025-04-14 $42.78 $43.14 $42.69 $43.14 $43.14 273,406
2025-04-11 $42.52 $42.91 $41.98 $42.85 $42.85 276,536
2025-04-10 $43.08 $43.22 $42.57 $42.62 $42.62 364,086
2025-04-09 $42.71 $43.01 $42.55 $42.94 $42.94 295,243
2025-04-08 $43.25 $43.38 $42.96 $42.96 $42.96 202,087
2025-04-07 $43.98 $44.11 $43.26 $43.41 $43.41 226,417
2025-04-04 $44.17 $44.36 $43.70 $44.36 $44.36 407,901
2025-04-03 $44.17 $44.17 $43.60 $43.99 $43.99 628,024
2025-04-02 $43.75 $43.75 $43.46 $43.53 $43.53 519,729
2025-04-01 $43.55 $43.88 $43.51 $43.81 $43.81 89,615
2025-03-31 $43.67 $43.67 $43.33 $43.52 $43.52 482,858
2025-03-28 $43.30 $43.54 $43.27 $43.49 $43.49 1,047,322
2025-03-27 $43.39 $43.39 $43.14 $43.24 $43.14 797,722
2025-03-26 $43.35 $43.44 $43.21 $43.39 $43.29 596,339
2025-03-25 $43.31 $43.48 $43.31 $43.33 $43.23 5,617,441
2025-03-24 $43.54 $43.54 $43.19 $43.23 $43.13 5,292,655
2025-03-21 $43.46 $43.57 $43.40 $43.44 $43.44 7,148,366
2025-03-20 $43.69 $43.69 $43.42 $43.49 $43.49 1,013,696
2025-03-19 $43.25 $43.52 $43.19 $43.36 $43.36 1,053,778
2025-03-18 $43.16 $43.52 $43.16 $43.40 $43.40 543,022
2025-03-17 $43.38 $43.49 $43.24 $43.27 $43.27 894,699
2025-03-14 $43.44 $43.44 $43.24 $43.31 $43.31 438,722
2025-03-13 $43.25 $43.59 $43.15 $43.44 $43.44 801,978
2025-03-12 $43.39 $43.39 $43.15 $43.39 $43.39 1,366,997
2025-03-11 $43.43 $43.55 $43.24 $43.28 $43.28 5,509,892
2025-03-10 $43.31 $44.12 $43.31 $43.49 $43.49 584,369
2025-03-07 $43.46 $43.56 $43.20 $43.21 $43.21 4,868,543
2025-03-06 $43.21 $43.46 $43.17 $43.35 $43.35 493,355
2025-03-05 $43.37 $43.57 $43.27 $43.30 $43.30 422,815
2025-03-04 $44.10 $44.10 $43.40 $43.51 $43.51 503,289
2025-03-03 $43.34 $43.79 $43.34 $43.78 $43.78 516,138
2025-02-28 $43.49 $43.62 $43.40 $43.49 $43.49 487,630
2025-02-27 $43.69 $43.69 $43.20 $43.49 $43.49 192,959
2025-02-26 $43.36 $43.51 $43.16 $43.46 $43.33 164,564
2025-02-25 $43.10 $43.42 $43.10 $43.42 $43.29 287,479
2025-02-24 $42.95 $43.21 $42.91 $43.15 $43.03 274,896
2025-02-21 $42.92 $43.19 $42.84 $43.00 $42.88 128,769
2025-02-20 $42.74 $42.91 $42.74 $42.87 $42.75 192,672
2025-02-19 $42.53 $42.81 $42.53 $42.77 $42.65 206,929
2025-02-18 $42.96 $42.96 $42.66 $42.74 $42.62 213,279
2025-02-14 $42.72 $42.96 $42.72 $42.88 $42.76 515,822
2025-02-13 $42.65 $42.79 $42.59 $42.67 $42.55 212,118
2025-02-12 $42.50 $42.57 $42.26 $42.47 $42.35 314,748
2025-02-11 $42.84 $42.84 $42.57 $42.69 $42.57 220,545
2025-02-10 $42.70 $42.88 $42.70 $42.81 $42.69 275,183
2025-02-07 $42.53 $42.85 $42.53 $42.78 $42.66 365,206
2025-02-06 $42.74 $42.90 $42.71 $42.77 $42.65 215,776
2025-02-05 $42.90 $43.09 $42.84 $42.94 $42.82 214,664
2025-02-04 $42.50 $42.81 $42.50 $42.69 $42.57 77,642
2025-02-03 $42.71 $42.81 $42.59 $42.59 $42.47 200,554
2025-01-31 $42.72 $42.77 $42.56 $42.64 $42.52 74,662
2025-01-30 $42.75 $42.78 $42.65 $42.72 $42.59 1,225,939
2025-01-29 $42.49 $42.95 $42.49 $42.72 $42.50 298,359
2025-01-28 $42.55 $42.78 $42.55 $42.72 $42.50 201,691
2025-01-27 $42.71 $42.73 $42.52 $42.73 $42.51 4,202,311
2025-01-24 $42.33 $42.51 $42.33 $42.42 $42.42 197,292
2025-01-23 $42.20 $42.47 $42.20 $42.38 $42.38 235,459
2025-01-22 $42.75 $42.75 $42.43 $42.55 $42.55 217,327
2025-01-21 $42.75 $42.75 $42.47 $42.63 $42.63 251,274
2025-01-17 $42.40 $42.57 $42.36 $42.47 $42.47 136,489
2025-01-16 $42.84 $42.95 $42.05 $42.50 $42.50 229,687
2025-01-15 $42.21 $42.49 $42.21 $42.40 $42.40 237,356
2025-01-14 $41.97 $41.99 $41.89 $41.92 $41.92 163,193
2025-01-13 $42.21 $42.21 $41.88 $41.95 $41.95 2,748,358
2025-01-10 $41.98 $42.14 $41.84 $41.94 $41.94 2,334,393
2025-01-08 $42.25 $42.33 $42.19 $42.30 $42.30 3,421,733
2025-01-07 $42.38 $42.39 $42.11 $42.27 $42.27 112,016
2025-01-06 $42.30 $42.43 $42.30 $42.35 $42.35 74,964
2025-01-03 $42.62 $42.62 $42.38 $42.41 $42.41 153,186
2025-01-02 $42.69 $42.70 $42.28 $42.61 $42.61 26,844
2024-12-31 $42.78 $42.78 $42.48 $42.50 $42.50 17,643
2024-12-30 $42.82 $42.82 $42.44 $42.52 $42.52 234,131
2024-12-27 $42.78 $42.78 $42.43 $42.43 $42.27 62,259
2024-12-26 $42.59 $42.59 $42.32 $42.58 $42.42 65,613
2024-12-24 $42.56 $42.58 $42.36 $42.49 $42.33 43,577
2024-12-23 $42.59 $42.59 $42.45 $42.50 $42.34 369,061
2024-12-20 $42.80 $42.85 $42.17 $42.69 $42.53 93,946
2024-12-19 $42.50 $42.51 $42.34 $42.41 $42.25 160,944
2024-12-18 $42.83 $43.01 $42.61 $42.61 $42.45 350,072
2024-12-17 $43.21 $43.21 $42.91 $42.94 $42.78 119,383
2024-12-16 $43.51 $43.51 $42.90 $42.92 $42.76 961,541
2024-12-13 $43.06 $43.06 $42.77 $42.86 $42.86 1,009,277
2024-12-12 $43.21 $43.25 $43.04 $43.07 $43.07 233,353
2024-12-11 $43.50 $43.56 $43.26 $43.28 $43.28 197,214
2024-12-10 $43.67 $43.67 $43.17 $43.39 $43.39 842,661
2024-12-09 $43.39 $43.56 $43.38 $43.39 $43.39 249,307
2024-12-06 $43.20 $43.69 $43.20 $43.49 $43.49 55,559
2024-12-05 $43.65 $43.65 $43.23 $43.42 $43.42 634,165
2024-12-04 $42.82 $43.45 $42.82 $43.33 $43.33 508,639
2024-12-03 $43.45 $43.53 $43.22 $43.24 $43.24 517,452
2024-12-02 $42.89 $43.37 $42.89 $43.34 $43.34 766,122
2024-11-29 $43.20 $43.43 $43.20 $43.28 $43.28 22,558
2024-11-27 $42.86 $43.31 $42.86 $43.21 $43.21 112,430
2024-11-26 $42.91 $43.20 $42.88 $43.19 $43.07 403,181
2024-11-25 $42.35 $43.45 $42.35 $43.29 $43.17 431,738
2024-11-22 $42.88 $42.95 $42.80 $42.87 $42.75 812,084
2024-11-21 $42.91 $42.99 $42.76 $42.79 $42.79 621,264
2024-11-20 $43.16 $43.16 $42.69 $42.77 $42.77 624,476
2024-11-19 $43.11 $43.11 $42.77 $42.82 $42.82 184,796
2024-11-18 $42.74 $42.86 $42.62 $42.74 $42.74 1,047,863
2024-11-15 $42.67 $43.00 $42.55 $42.80 $42.80 767,918
2024-11-14 $43.01 $43.01 $42.42 $42.76 $42.76 525,783
2024-11-13 $42.85 $43.07 $42.68 $42.84 $42.84 718,190
2024-11-12 $42.84 $42.96 $42.65 $42.70 $42.70 864,823
2024-11-11 $43.08 $43.21 $42.80 $42.98 $42.98 165,665
2024-11-08 $43.31 $43.33 $43.00 $43.03 $43.03 766,331
2024-11-07 $42.92 $43.14 $42.92 $43.14 $43.14 205,064
2024-11-06 $42.74 $42.84 $42.49 $42.67 $42.67 26,864
2024-11-05 $42.95 $43.19 $42.68 $42.98 $42.98 205,800
2024-11-04 $43.08 $43.08 $42.79 $42.86 $42.86 641,433
2024-11-01 $42.72 $43.08 $42.67 $42.73 $42.73 740,011
2024-10-31 $42.71 $42.96 $42.66 $42.91 $42.91 227,730
2024-10-30 $42.81 $43.14 $42.81 $42.94 $42.94 315,590
2024-10-29 $42.50 $43.24 $42.50 $43.16 $43.05 880,763
2024-10-28 $42.83 $43.27 $42.83 $42.97 $42.86 35,292
2024-10-25 $43.00 $43.28 $43.00 $43.23 $43.12 757,044
2024-10-24 $43.18 $43.29 $43.13 $43.23 $43.12 531,393
2024-10-23 $42.79 $43.20 $42.79 $43.13 $43.02 563,064
2024-10-22 $43.53 $43.53 $43.28 $43.38 $43.27 516,057
2024-10-21 $43.41 $43.49 $43.17 $43.35 $43.24 692,034
2024-10-18 $43.46 $43.65 $43.46 $43.65 $43.54 1,081,465
2024-10-17 $43.51 $43.60 $43.45 $43.55 $43.44 764,265
2024-10-16 $43.74 $43.79 $43.64 $43.78 $43.67 727,927
2024-10-15 $43.74 $43.81 $43.51 $43.74 $43.63 387,674
2024-10-14 $43.66 $43.69 $43.47 $43.52 $43.41 15,909
2024-10-11 $43.48 $43.67 $43.48 $43.64 $43.53 4,511
2024-10-10 $43.48 $43.75 $43.42 $43.57 $43.46 220,994
2024-10-09 $43.69 $43.91 $43.54 $43.66 $43.55 149,691
2024-10-08 $43.52 $43.85 $43.12 $43.85 $43.73 182,795
2024-10-07 $43.62 $43.71 $43.56 $43.71 $43.60 473,713
2024-10-04 $43.92 $43.92 $43.67 $43.80 $43.69 177,170
2024-10-03 $44.28 $44.28 $44.11 $44.11 $44.00 148,598
2024-10-02 $44.22 $44.47 $44.16 $44.47 $44.35 631,439
2024-10-01 $44.00 $44.52 $44.00 $44.35 $44.23 88,630
2024-09-30 $44.42 $44.42 $44.26 $44.32 $44.20 270,384
2024-09-27 $44.35 $44.61 $44.29 $44.61 $44.49 108,341
2024-09-26 $44.34 $44.52 $44.21 $44.30 $44.11 71,972
2024-09-25 $44.48 $44.48 $44.34 $44.37 $44.18 1,405,592
2024-09-24 $44.50 $44.63 $44.29 $44.63 $44.44 941,247
2024-09-23 $44.45 $44.66 $44.32 $44.66 $44.47 705,969
2024-09-20 $44.40 $44.63 $44.32 $44.50 $44.50 15,055
2024-09-19 $44.39 $44.63 $44.34 $44.62 $44.62 814,107
2024-09-18 $44.47 $44.62 $44.31 $44.53 $44.53 179,398
2024-09-17 $44.72 $44.79 $44.43 $44.56 $44.56 1,407,954
2024-09-16 $44.42 $44.72 $44.40 $44.72 $44.72 592,121
2024-09-13 $44.26 $44.76 $44.26 $44.50 $44.50 989,155
2024-09-12 $44.43 $44.43 $44.21 $44.41 $44.41 363,251
2024-09-11 $44.49 $44.63 $44.40 $44.46 $44.46 1,864,521
2024-09-10 $44.21 $44.62 $44.21 $44.50 $44.50 67,619
2024-09-09 $44.32 $44.42 $44.24 $44.34 $44.34 93,648
2024-09-06 $44.13 $44.49 $44.13 $44.17 $44.17 229,367
2024-09-05 $44.19 $44.32 $43.92 $44.06 $44.06 413,572
2024-09-04 $44.37 $44.49 $43.63 $44.03 $44.03 149,638
2024-09-03 $44.11 $44.11 $43.75 $43.92 $43.92 349,551
2024-08-30 $44.08 $44.08 $43.75 $43.75 $43.75 48,385
2024-08-29 $44.33 $44.33 $43.46 $43.98 $43.98 326,581
2024-08-28 $44.33 $44.33 $43.59 $43.59 $43.58 446,096
2024-08-27 $43.95 $44.15 $43.09 $43.93 $43.92 284,336
2024-08-26 $44.41 $44.41 $43.71 $43.95 $43.94 408,480
2024-08-23 $44.12 $44.12 $43.56 $43.66 $43.65 81,823
2024-08-22 $44.12 $44.12 $43.57 $43.68 $43.67 59,448
2024-08-21 $44.07 $44.07 $43.75 $43.87 $43.86 95,547
2024-08-20 $43.98 $43.98 $43.64 $43.78 $43.77 209,711
2024-08-19 $43.77 $43.77 $43.61 $43.63 $43.62 33,422
2024-08-16 $43.94 $43.94 $43.18 $43.56 $43.55 6,852
2024-08-15 $43.95 $43.95 $43.33 $43.54 $43.54 2,701
2024-08-14 $43.91 $43.91 $43.37 $43.50 $43.49 4,045
2024-08-13 $43.78 $43.78 $43.34 $43.34 $43.34 3,582
2024-08-12 $43.76 $43.76 $43.19 $43.29 $43.28 3,675
2024-08-09 $43.67 $43.67 $43.12 $43.12 $43.12 6,187
2024-08-08 $43.58 $43.58 $43.00 $43.03 $43.03 4,769
2024-08-07 $43.95 $43.95 $43.02 $43.27 $43.27 3,865
2024-08-06 $44.55 $44.55 $43.02 $43.02 $43.02 2,453
2024-08-05 $43.97 $44.59 $43.23 $43.62 $43.62 1,910
2024-08-02 $43.58 $43.75 $43.58 $43.75 $43.75 1,201
2024-08-01 $43.84 $43.84 $43.13 $43.22 $43.22 2,950
2024-07-31 $43.23 $43.23 $42.73 $42.91 $42.91 3,292
2024-07-30 $43.22 $43.22 $42.66 $42.69 $42.69 2,852
2024-07-29 $43.25 $43.25 $42.66 $42.85 $42.72 2,402
2024-07-26 $42.98 $42.98 $42.44 $42.65 $42.52 1,621
2024-07-25 $42.50 $42.50 $42.36 $42.44 $42.32 562
2024-07-24 $42.42 $42.42 $42.40 $42.40 $42.28 333
2024-07-23 $43.16 $43.16 $42.48 $42.51 $42.39 2,107
2024-07-22 $43.32 $43.32 $42.22 $42.41 $42.29 5,264
2024-07-19 $43.54 $43.54 $42.56 $42.60 $42.47 3,427
2024-07-18 $43.69 $43.69 $42.63 $42.63 $42.50 7,546
2024-07-17 $42.68 $42.77 $42.68 $42.77 $42.64 380
2024-07-16 $42.71 $42.75 $42.71 $42.75 $42.62 223
2024-07-15 $42.75 $42.75 $42.55 $42.55 $42.42 565
2024-07-12 $42.59 $42.72 $42.59 $42.72 $42.59 192
2024-07-11 $42.65 $42.65 $42.59 $42.59 $42.46 133
2024-07-10 $42.35 $42.35 $42.35 $42.35 $42.22 16
2024-07-09 $43.21 $43.21 $42.32 $42.37 $42.25 1,749
2024-07-08 $42.28 $42.30 $42.28 $42.30 $42.17 211
2024-07-05 $42.25 $42.25 $42.20 $42.25 $42.12 1,093
2024-07-03 $41.97 $41.99 $41.97 $41.99 $41.86 562
2024-07-02 $42.63 $42.63 $41.80 $41.84 $41.84 454
2024-07-01 $41.74 $41.74 $41.74 $41.74 $41.74 127
2024-06-28 $43.12 $43.12 $41.87 $41.97 $41.97 1,214
2024-06-27 $43.03 $43.03 $42.16 $42.21 $42.21 1,016
2024-06-26 $42.27 $42.27 $42.26 $42.26 $42.13 294
2024-06-25 $42.46 $42.46 $42.46 $42.46 $42.32 7
2024-06-24 $42.47 $42.47 $42.47 $42.47 $42.33 8
2024-06-21 $42.50 $42.50 $42.35 $42.45 $42.32 676
2024-06-20 $42.29 $42.29 $42.29 $42.29 $42.16 110
2024-06-18 $42.56 $42.56 $42.56 $42.56 $42.43 4
2024-06-17 $42.34 $42.34 $42.34 $42.34 $42.20 113
2024-06-14 $42.50 $42.50 $42.50 $42.50 $42.37 7
2024-06-13 $42.40 $42.40 $42.40 $42.40 $42.26 827
2024-06-12 $42.46 $42.46 $42.22 $42.22 $42.09 365
2024-06-11 $42.06 $42.06 $42.06 $42.06 $41.93 54
2024-06-10 $42.12 $42.12 $41.80 $41.80 $41.67 431
2024-06-07 $41.97 $41.97 $41.87 $41.87 $41.87 1,701
2024-06-06 $42.50 $42.50 $42.26 $42.26 $42.26 409
2024-06-05 $42.48 $42.48 $42.16 $42.16 $42.16 407
2024-06-04 $41.99 $42.13 $41.99 $42.13 $42.13 1,098
2024-06-03 $41.74 $42.02 $41.74 $41.97 $41.97 2,000
2024-05-31 $41.60 $41.93 $41.54 $41.55 $41.55 2,735
2024-05-30 $41.50 $41.50 $41.50 $41.50 $41.50 36
2024-05-29 $41.39 $41.39 $41.39 $41.39 $41.25 52
2024-05-28 $41.53 $41.53 $41.53 $41.53 $41.40 0
2024-05-24 $41.78 $41.78 $41.78 $41.78 $41.78 33
2024-05-23 $41.73 $41.73 $41.73 $41.73 $41.73 5
2024-05-22 $41.83 $41.83 $41.83 $41.83 $41.83 4
2024-05-21 $41.88 $41.90 $41.88 $41.90 $41.90 217
2024-05-20 $41.81 $41.81 $41.81 $41.81 $41.81 3
2024-05-17 $41.92 $41.92 $41.91 $41.91 $41.91 444
2024-05-16 $42.25 $42.25 $42.08 $42.08 $42.08 176
2024-05-15 $42.14 $42.25 $42.14 $42.25 $42.25 1,093
2024-05-14 $41.86 $41.86 $41.81 $41.86 $41.86 811
2024-05-13 $41.70 $41.70 $41.70 $41.70 $41.70 7
2024-05-10 $41.64 $41.64 $41.64 $41.64 $41.64 15
2024-05-09 $41.70 $41.74 $41.70 $41.74 $41.74 842
2024-05-08 $42.43 $42.43 $41.63 $41.63 $41.63 246
2024-05-07 $41.75 $41.81 $41.66 $41.81 $41.81 521
2024-05-06 $41.61 $41.61 $41.40 $41.40 $41.40 522
2024-05-03 $41.60 $41.60 $41.60 $41.60 $41.60 917
2024-05-02 $41.22 $41.67 $41.22 $41.57 $41.57 2,502
2024-05-01 $40.99 $41.19 $40.94 $41.19 $41.19 921
2024-04-30 $41.08 $41.08 $40.83 $40.87 $40.87 740
2024-04-29 $41.10 $41.20 $41.10 $41.12 $41.12 451
2024-04-26 $40.98 $41.07 $40.97 $41.07 $41.07 922
2024-04-25 $41.80 $41.80 $41.05 $41.05 $40.91 271
2024-04-24 $41.11 $41.19 $41.11 $41.19 $41.06 301
2024-04-23 $41.37 $41.37 $41.01 $41.32 $41.19 378
2024-04-22 $41.03 $41.28 $41.03 $41.20 $41.07 2,141
2024-04-19 $41.32 $41.32 $40.39 $40.39 $40.26 403
2024-04-18 $41.22 $41.22 $41.13 $41.13 $41.00 2,027
2024-04-17 $41.57 $41.57 $41.21 $41.25 $41.12 2,076
2024-04-16 $40.96 $40.97 $40.96 $40.97 $40.84 379
2024-04-15 $41.26 $41.26 $41.16 $41.16 $41.02 476
2024-04-12 $41.53 $41.53 $41.53 $41.53 $41.53 406
2024-04-11 $41.85 $41.85 $41.35 $41.35 $41.35 448
2024-04-10 $41.32 $41.55 $41.25 $41.25 $41.25 2,049
2024-04-09 $41.81 $41.85 $41.81 $41.85 $41.85 227
2024-04-08 $41.72 $41.72 $41.72 $41.72 $41.72 241
2024-04-05 $41.84 $41.84 $41.80 $41.80 $41.80 1,195
2024-04-04 $42.06 $42.06 $42.06 $42.06 $42.06 119
2024-04-03 $41.91 $41.91 $41.91 $41.91 $41.91 641
2024-04-02 $41.87 $41.87 $41.87 $41.87 $41.87 66
2024-04-01 $42.18 $42.18 $41.88 $41.90 $41.90 2,398
2024-03-28 $42.20 $42.24 $42.20 $42.24 $42.24 151
2024-03-27 $42.30 $42.30 $42.30 $42.30 $42.30 65
2024-03-26 $42.23 $42.23 $42.23 $42.23 $42.23 6
2024-03-25 $45.20 $45.20 $42.15 $42.23 $42.11 529
2024-03-22 $42.38 $42.38 $42.24 $42.24 $42.11 238
2024-03-21 $42.22 $42.22 $42.11 $42.11 $41.99 1,071
2024-03-20 $42.05 $42.19 $42.05 $42.19 $42.07 1,483
2024-03-19 $41.99 $41.99 $41.99 $41.99 $41.87 163
2024-03-18 $41.95 $41.95 $41.81 $41.81 $41.69 622
2024-03-15 $41.75 $41.99 $41.75 $41.93 $41.93 629
2024-03-14 $42.19 $42.19 $41.77 $41.77 $41.77 559
2024-03-13 $42.29 $42.29 $42.29 $42.29 $42.29 6
2024-03-12 $42.40 $42.43 $42.38 $42.38 $42.38 2,472
2024-03-11 $42.81 $42.81 $42.45 $42.45 $42.45 1,235
2024-03-08 $42.60 $42.60 $42.55 $42.55 $42.55 445
2024-03-07 $42.49 $42.49 $42.39 $42.40 $42.40 2,269
2024-03-06 $42.40 $42.40 $42.40 $42.40 $42.40 124
2024-03-05 $42.28 $42.28 $42.00 $42.24 $42.24 4,304
2024-03-04 $42.01 $42.01 $42.01 $42.01 $42.01 130
2024-03-01 $41.91 $42.08 $41.91 $42.06 $42.06 2,511
2024-02-29 $41.95 $41.95 $41.89 $41.89 $41.89 345
2024-02-28 $41.78 $41.78 $41.78 $41.78 $41.78 303
2024-02-27 $41.82 $41.85 $41.75 $41.75 $41.75 965
2024-02-26 $41.89 $41.89 $41.89 $41.89 $41.76 72
2024-02-23 $41.70 $41.99 $41.70 $41.96 $41.83 1,617
2024-02-22 $41.78 $41.78 $41.63 $41.65 $41.53 1,660
2024-02-21 $41.89 $41.89 $41.30 $41.77 $41.64 5,600
2024-02-20 $41.93 $41.94 $41.92 $41.94 $41.82 839
2024-02-16 $41.95 $42.01 $41.77 $41.92 $41.79 5,314
2024-02-15 $42.06 $42.14 $42.06 $42.14 $42.01 2,664
2024-02-14 $41.87 $42.02 $41.87 $42.02 $41.90 4,666
2024-02-13 $41.94 $41.94 $41.74 $41.74 $41.62 2,915
2024-02-12 $42.19 $42.21 $42.18 $42.18 $42.18 3,112
2024-02-09 $42.25 $42.25 $42.14 $42.14 $42.14 115
2024-02-08 $42.23 $42.28 $42.23 $42.24 $42.24 521
2024-02-07 $42.42 $42.42 $42.30 $42.30 $42.30 230
2024-02-06 $42.36 $42.44 $42.36 $42.44 $42.44 608
2024-02-05 $42.31 $42.33 $42.04 $42.17 $42.17 6,585
2024-02-02 $42.67 $42.69 $42.37 $42.49 $42.49 8,246
2024-02-01 $42.83 $43.02 $42.83 $42.99 $42.99 5,305
2024-01-31 $42.72 $42.85 $42.72 $42.72 $42.72 2,786
2024-01-30 $42.43 $42.43 $42.43 $42.43 $42.43 128
2024-01-29 $42.32 $42.44 $42.32 $42.41 $42.41 947
2024-01-26 $42.44 $42.44 $42.40 $42.40 $42.27 410
2024-01-25 $42.31 $42.47 $42.26 $42.47 $42.35 2,163
2024-01-24 $42.27 $42.27 $42.16 $42.17 $42.05 1,461
2024-01-23 $42.35 $42.35 $42.34 $42.34 $42.22 366
2024-01-22 $42.43 $42.43 $42.43 $42.43 $42.30 107
2024-01-19 $42.38 $42.38 $42.38 $42.38 $42.26 13
2024-01-18 $42.33 $42.33 $42.33 $42.33 $42.21 54
2024-01-17 $42.39 $42.39 $42.39 $42.39 $42.26 54
2024-01-16 $42.77 $42.77 $42.56 $42.56 $42.43 1,617
2024-01-12 $42.96 $43.01 $42.96 $43.01 $42.89 399
2024-01-11 $42.81 $42.81 $42.81 $42.81 $42.68 129
2024-01-10 $42.60 $42.63 $42.50 $42.53 $42.40 2,355
2024-01-09 $42.72 $42.72 $42.58 $42.58 $42.45 2,192
2024-01-08 $42.50 $42.69 $42.50 $42.65 $42.53 741
2024-01-05 $42.42 $42.69 $42.42 $42.44 $42.44 2,512
2024-01-04 $42.57 $42.62 $42.50 $42.50 $42.50 2,720
2024-01-03 $42.55 $42.76 $42.55 $42.76 $42.76 993
2024-01-02 $42.82 $43.05 $42.75 $42.75 $42.75 4,974
2023-12-29 $42.87 $42.87 $42.87 $42.87 $42.87 201
2023-12-28 $42.96 $44.48 $42.94 $42.95 $42.95 8,864
2023-12-27 $42.95 $43.35 $42.95 $43.05 $43.05 3,876
2023-12-26 $42.90 $43.10 $42.82 $43.10 $42.97 2,285
2023-12-22 $42.80 $42.92 $42.80 $42.86 $42.73 1,220
2023-12-21 $42.89 $42.89 $42.89 $42.89 $42.76 43
2023-12-20 $42.73 $42.84 $42.72 $42.77 $42.64 2,278
2023-12-19 $42.73 $43.71 $42.62 $42.68 $42.55 7,344
2023-12-18 $42.65 $42.66 $42.65 $42.65 $42.52 1,055
2023-12-15 $42.12 $42.88 $42.12 $42.70 $42.70 3,836
2023-12-14 $42.63 $42.87 $42.63 $42.84 $42.84 2,906
2023-12-13 $41.92 $42.46 $41.92 $42.43 $42.43 6,871
2023-12-12 $41.71 $41.84 $41.71 $41.81 $41.81 2,809
2023-12-11 $41.70 $41.74 $41.54 $41.73 $41.73 2,475
2023-12-08 $41.93 $42.15 $41.71 $41.78 $41.78 10,280
2023-12-07 $41.87 $42.07 $41.85 $41.94 $41.94 7,113
2023-12-06 $41.79 $41.99 $41.65 $41.95 $41.95 7,539
2023-12-05 $41.64 $41.94 $41.64 $41.79 $41.79 4,955
2023-12-04 $41.70 $41.70 $41.47 $41.64 $41.64 1,235
2023-12-01 $41.33 $41.74 $41.33 $41.74 $41.74 1,009
2023-11-30 $41.35 $41.65 $41.28 $41.35 $41.35 9,262
2023-11-29 $41.31 $41.57 $41.19 $41.40 $41.40 5,237
2023-11-28 $40.95 $41.27 $40.92 $41.20 $41.20 9,926
2023-11-27 $40.71 $40.99 $40.71 $40.98 $40.86 4,246
2023-11-24 $40.92 $40.92 $40.71 $40.77 $40.77 721
2023-11-22 $41.02 $41.02 $41.02 $41.02 $41.02 217
2023-11-21 $41.13 $41.13 $41.01 $41.01 $41.01 314
2023-11-20 $40.87 $40.98 $40.87 $40.98 $40.98 755
2023-11-17 $41.01 $41.01 $41.01 $41.01 $41.01 104
2023-11-16 $40.92 $40.95 $40.72 $40.88 $40.88 1,807
2023-11-15 $40.67 $40.81 $40.37 $40.81 $40.81 3,299
2023-11-14 $40.78 $41.05 $40.78 $41.05 $41.05 1,106
2023-11-13 $40.13 $40.23 $40.09 $40.23 $40.23 1,905
2023-11-10 $40.32 $40.44 $40.17 $40.23 $40.23 2,742
2023-11-09 $40.53 $40.53 $40.08 $40.08 $40.08 1,314
2023-11-08 $40.37 $40.63 $40.37 $40.63 $40.63 2,620
2023-11-07 $40.24 $40.51 $39.32 $40.51 $40.51 6,598
2023-11-06 $40.18 $40.27 $39.31 $40.19 $40.19 2,718
2023-11-03 $40.49 $42.02 $40.20 $40.33 $40.33 19,537
2023-11-02 $40.17 $40.17 $39.91 $40.03 $40.03 3,919
2023-11-01 $39.35 $39.86 $39.33 $39.86 $39.86 5,228
2023-10-31 $39.33 $39.33 $39.33 $39.33 $39.33 18
2023-10-30 $39.15 $39.36 $39.11 $39.28 $39.28 7,126
2023-10-27 $39.31 $39.44 $39.29 $39.42 $39.42 1,399
2023-10-26 $39.23 $39.44 $38.79 $39.33 $39.20 10,999
2023-10-25 $39.28 $39.28 $39.11 $39.11 $38.98 201
2023-10-24 $39.51 $39.51 $39.51 $39.51 $39.51 2
2023-10-23 $39.29 $39.29 $39.29 $39.29 $39.29 83
2023-10-20 $39.18 $39.18 $39.18 $39.18 $39.18 27
2023-10-19 $39.11 $39.12 $39.05 $39.12 $39.12 817
2023-10-18 $39.42 $39.42 $39.18 $39.22 $39.22 1,660
2023-10-17 $39.49 $39.49 $39.49 $39.49 $39.49 90
2023-10-16 $39.86 $39.86 $39.86 $39.86 $39.86 6
2023-10-13 $40.14 $40.14 $40.14 $40.14 $40.14 2
2023-10-12 $40.08 $40.08 $39.87 $39.87 $39.87 200
2023-10-11 $40.36 $40.36 $40.36 $40.36 $40.36 90
2023-10-10 $40.21 $40.21 $40.21 $40.21 $40.21 2
2023-10-09 $40.28 $40.28 $40.28 $40.28 $40.28 2
2023-10-06 $39.86 $39.86 $39.86 $39.86 $39.86 4
2023-10-05 $40.00 $40.00 $40.00 $40.00 $40.00 162
2023-10-04 $39.78 $39.91 $39.78 $39.91 $39.91 562
2023-10-03 $39.69 $39.69 $39.51 $39.51 $39.51 1,750
2023-10-02 $40.02 $40.02 $40.01 $40.01 $40.01 401
2023-09-29 $40.46 $40.46 $40.34 $40.34 $40.34 411
2023-09-28 $40.18 $40.34 $40.18 $40.34 $40.34 506
2023-09-27 $40.36 $40.36 $40.21 $40.21 $40.21 458
2023-09-26 $40.61 $40.61 $40.61 $40.61 $40.49 651
2023-09-25 $40.60 $40.60 $40.60 $40.60 $40.48 3
2023-09-22 $40.99 $40.99 $40.99 $40.99 $40.87 1
2023-09-21 $40.83 $40.83 $40.83 $40.83 $40.71 100
2023-09-20 $41.12 $41.12 $41.12 $41.12 $41.00 1
2023-09-19 $41.20 $41.20 $41.20 $41.20 $41.07 1
2023-09-18 $41.27 $41.27 $41.27 $41.27 $41.15 100
2023-09-15 $41.37 $41.37 $41.26 $41.26 $41.14 503
2023-09-14 $41.38 $41.38 $41.38 $41.38 $41.26 100
2023-09-13 $41.35 $41.44 $41.35 $41.42 $41.30 965
2023-09-12 $41.33 $41.33 $41.33 $41.33 $41.20 48
2023-09-11 $41.34 $41.34 $41.26 $41.26 $41.13 727
2023-09-08 $41.38 $41.38 $41.38 $41.38 $41.26 7
2023-09-07 $41.30 $41.30 $41.30 $41.30 $41.17 402
2023-09-06 $41.15 $41.15 $41.15 $41.15 $41.03 402
2023-09-05 $41.47 $41.47 $41.23 $41.23 $41.10 709
2023-09-01 $41.56 $41.56 $41.56 $41.56 $41.43 305
2023-08-31 $41.73 $41.73 $41.73 $41.73 $41.61 40
2023-08-30 $41.62 $41.62 $41.62 $41.62 $41.50 3
2023-08-29 $41.65 $41.65 $41.65 $41.65 $41.53 3
2023-08-28 $41.46 $41.46 $41.46 $41.46 $41.21 3
2023-08-25 $41.42 $41.42 $41.38 $41.38 $41.38 102
2023-08-24 $41.39 $41.39 $41.36 $41.36 $41.36 423
2023-08-23 $41.49 $41.49 $41.49 $41.49 $41.49 701
2023-08-22 $41.05 $41.06 $41.05 $41.06 $41.06 737
2023-08-21 $41.13 $41.13 $41.10 $41.11 $41.11 556
2023-08-18 $41.26 $41.26 $41.25 $41.25 $41.25 1,030
2023-08-17 $41.20 $41.20 $41.20 $41.20 $41.20 2
2023-08-16 $41.28 $41.28 $41.27 $41.28 $41.28 503
2023-08-15 $41.34 $41.34 $41.34 $41.34 $41.34 3
2023-08-14 $41.42 $41.42 $41.42 $41.42 $41.42 5
2023-08-11 $41.51 $41.51 $41.51 $41.51 $41.51 101
2023-08-10 $41.72 $41.72 $41.72 $41.72 $41.72 48
2023-08-09 $42.00 $42.00 $42.00 $42.00 $42.00 10
2023-08-08 $41.81 $41.89 $41.81 $41.89 $41.89 395
2023-08-07 $41.76 $41.76 $41.73 $41.76 $41.76 205
2023-08-04 $41.77 $41.77 $41.77 $41.77 $41.77 2
2023-08-03 $41.45 $41.47 $41.45 $41.47 $41.47 205
2023-08-02 $41.72 $41.72 $41.72 $41.72 $41.72 9
2023-08-01 $41.91 $41.91 $41.91 $41.91 $41.91 213
2023-07-31 $42.14 $42.14 $42.13 $42.13 $42.13 213
2023-07-28 $42.06 $42.06 $42.06 $42.06 $42.06 61
2023-07-27 $41.99 $41.99 $41.99 $41.99 $41.99 1
2023-07-26 $42.38 $42.38 $42.38 $42.38 $42.26 52
2023-07-25 $42.22 $42.22 $42.22 $42.22 $42.10 38
2023-07-24 $42.35 $42.35 $42.35 $42.35 $42.23 3
2023-07-21 $42.35 $42.35 $42.35 $42.35 $42.35 25
2023-07-20 $42.38 $42.38 $42.38 $42.38 $42.38 35
2023-07-19 $42.54 $42.54 $42.54 $42.54 $42.54 54
2023-07-18 $42.47 $42.47 $42.47 $42.47 $42.47 75
2023-07-17 $42.45 $42.45 $42.45 $42.45 $42.45 75
2023-07-14 $42.57 $42.57 $42.45 $42.45 $42.45 581
2023-07-13 $42.64 $42.64 $42.56 $42.56 $42.56 1,221
2023-07-12 $42.22 $42.22 $42.22 $42.22 $42.22 1
2023-07-11 $41.87 $41.87 $41.87 $41.87 $41.87 7
2023-07-10 $41.78 $41.78 $41.78 $41.78 $41.78 55
2023-07-07 $41.65 $41.65 $41.65 $41.65 $41.65 57
2023-07-06 $41.75 $41.75 $41.75 $41.75 $41.75 132
2023-07-05 $42.01 $42.01 $42.01 $42.01 $42.01 61
2023-07-03 $42.18 $42.18 $42.18 $42.18 $42.18 4
2023-06-30 $42.24 $42.24 $42.24 $42.24 $42.24 151
2023-06-29 $42.27 $42.27 $42.27 $42.27 $42.27 86
2023-06-28 $42.53 $42.53 $42.53 $42.53 $42.53 6
2023-06-27 $42.60 $42.60 $42.60 $42.60 $42.47 31
2023-06-26 $42.61 $42.61 $42.61 $42.61 $42.49 18
2023-06-23 $42.53 $42.53 $42.53 $42.53 $42.40 5
2023-06-22 $42.44 $42.44 $42.44 $42.44 $42.32 21
2023-06-21 $42.63 $42.63 $42.63 $42.63 $42.50 285
2023-06-20 $42.51 $42.51 $42.51 $42.51 $42.51 0
2023-06-16 $42.52 $42.64 $42.52 $42.64 $42.64 345
2023-06-15 $42.63 $42.63 $42.58 $42.58 $42.58 317
2023-06-14 $42.51 $42.51 $42.38 $42.38 $42.38 602
2023-06-13 $42.43 $42.43 $42.43 $42.43 $42.43 24
2023-06-12 $42.56 $42.56 $42.56 $42.56 $42.56 2
2023-06-09 $42.55 $42.55 $42.55 $42.55 $42.55 185
2023-06-08 $42.52 $42.52 $42.52 $42.52 $42.52 1
2023-06-07 $42.40 $42.40 $42.40 $42.40 $42.40 1
2023-06-06 $42.55 $42.55 $42.55 $42.55 $42.55 11
2023-06-05 $42.43 $42.43 $42.43 $42.43 $42.43 1
2023-06-02 $42.49 $42.49 $42.49 $42.49 $42.49 11
2023-06-01 $42.64 $42.64 $42.64 $42.64 $42.64 3
2023-05-31 $42.62 $42.62 $42.61 $42.61 $42.61 108
2023-05-30 $42.00 $42.23 $42.00 $42.23 $42.23 230
2023-05-26 $41.97 $41.97 $41.97 $41.97 $41.97 5
2023-05-25 $42.15 $42.15 $42.15 $42.15 $42.02 136
2023-05-24 $42.40 $42.40 $42.37 $42.39 $42.26 1,169
2023-05-23 $42.40 $42.45 $42.40 $42.45 $42.32 445
2023-05-22 $42.40 $42.40 $42.40 $42.40 $42.27 0
2023-05-19 $42.51 $42.51 $42.45 $42.45 $42.32 302
2023-05-18 $42.62 $42.62 $42.62 $42.62 $42.49 4
2023-05-17 $42.82 $42.82 $42.82 $42.82 $42.82 4
2023-05-16 $42.86 $42.86 $42.86 $42.86 $42.86 4
2023-05-15 $42.92 $42.92 $42.92 $42.92 $42.92 1
2023-05-12 $43.07 $43.07 $43.07 $43.07 $43.07 1
2023-05-11 $43.24 $43.24 $43.24 $43.24 $43.24 28
2023-05-10 $43.04 $43.04 $43.04 $43.04 $43.04 2
2023-05-09 $42.89 $42.89 $42.86 $42.86 $42.86 219
2023-05-08 $42.91 $42.91 $42.91 $42.91 $42.91 77
2023-05-05 $43.23 $43.23 $43.21 $43.21 $43.21 103
2023-05-04 $43.25 $43.25 $43.25 $43.25 $43.25 1
2023-05-03 $43.33 $43.33 $43.29 $43.29 $43.29 301
2023-05-02 $42.96 $42.96 $42.84 $42.95 $42.95 614
2023-05-01 $42.73 $42.73 $42.73 $42.73 $42.73 1
2023-04-28 $43.07 $43.07 $42.99 $43.02 $43.02 1,794
2023-04-27 $43.01 $43.01 $42.95 $42.95 $42.95 482
2023-04-26 $43.16 $43.16 $43.14 $43.14 $43.14 801
2023-04-25 $43.22 $43.22 $43.22 $43.22 $43.10 832
2023-04-24 $43.02 $43.06 $43.02 $43.04 $42.91 832
2023-04-21 $42.98 $43.13 $42.91 $42.91 $42.91 7,399
2023-04-20 $42.88 $42.88 $42.88 $42.88 $42.88 3
2023-04-19 $42.76 $42.76 $42.76 $42.76 $42.76 736
2023-04-18 $42.79 $42.79 $42.70 $42.74 $42.74 736
2023-04-17 $42.80 $42.80 $42.80 $42.80 $42.80 65
2023-04-14 $43.04 $43.04 $43.04 $43.04 $43.04 2
2023-04-13 $43.19 $43.19 $43.19 $43.19 $43.19 2
2023-04-12 $43.11 $43.11 $43.11 $43.11 $43.11 103
2023-04-11 $43.04 $43.15 $43.04 $43.12 $43.12 601
2023-04-10 $43.10 $43.10 $43.10 $43.10 $43.10 12
2023-04-06 $43.53 $43.53 $43.45 $43.45 $43.45 402
2023-04-05 $43.53 $43.53 $43.53 $43.53 $43.53 83
2023-04-04 $43.07 $43.33 $43.07 $43.33 $43.33 1,504
2023-04-03 $42.97 $43.13 $42.97 $43.13 $43.13 422
2023-03-31 $42.87 $42.87 $42.87 $42.87 $42.87 24
2023-03-30 $42.82 $42.82 $42.82 $42.82 $42.82 1
2023-03-29 $42.67 $42.79 $42.67 $42.79 $42.79 700
2023-03-28 $43.02 $43.04 $42.79 $42.81 $42.69 1,799
2023-03-27 $43.07 $43.24 $43.07 $43.24 $43.12 313
2023-03-24 $43.39 $43.39 $43.39 $43.39 $43.27 100
2023-03-23 $43.33 $43.33 $43.33 $43.33 $43.21 38
2023-03-22 $43.21 $43.21 $43.21 $43.21 $43.09 301
2023-03-21 $42.75 $42.75 $42.75 $42.75 $42.63 2
2023-03-20 $42.92 $42.92 $42.88 $42.88 $42.76 201
2023-03-17 $43.28 $43.28 $43.11 $43.11 $42.99 855
2023-03-16 $42.85 $43.18 $42.85 $42.96 $42.84 1,243
2023-03-15 $42.70 $42.90 $42.70 $42.85 $42.74 1,413
2023-03-14 $42.67 $42.67 $42.66 $42.66 $42.54 217
2023-03-13 $42.76 $42.76 $42.61 $42.69 $42.57 1,804
2023-03-10 $42.26 $42.26 $42.26 $42.26 $42.15 0
2023-03-09 $41.98 $41.98 $41.98 $41.98 $41.86 61
2023-03-08 $41.83 $41.83 $41.83 $41.83 $41.71 61
2023-03-07 $41.89 $41.89 $41.89 $41.89 $41.77 2
2023-03-06 $41.94 $41.94 $41.94 $41.94 $41.82 2
2023-03-03 $41.98 $41.98 $41.98 $41.98 $41.87 1
2023-03-02 $41.75 $41.75 $41.75 $41.75 $41.63 168
2023-03-01 $41.94 $41.94 $41.94 $41.94 $41.82 4
2023-02-28 $42.14 $42.23 $42.14 $42.23 $42.11 209
2023-02-27 $42.16 $42.16 $42.16 $42.16 $42.05 4
2023-02-24 $42.14 $42.14 $42.14 $42.14 $42.14 0
2023-02-23 $42.47 $42.47 $42.47 $42.47 $42.34 6
2023-02-22 $42.36 $42.36 $42.36 $42.36 $42.23 6
2023-02-21 $42.56 $42.56 $42.30 $42.30 $42.17 796
2023-02-17 $42.69 $42.69 $42.69 $42.69 $42.56 2
2023-02-16 $42.64 $42.64 $42.64 $42.64 $42.51 5
2023-02-15 $42.76 $42.76 $42.76 $42.76 $42.76 130
2023-02-14 $42.85 $42.85 $42.85 $42.85 $42.85 15
2023-02-13 $43.01 $43.01 $43.01 $43.01 $43.01 15
2023-02-10 $43.07 $43.07 $42.95 $42.95 $42.95 357
2023-02-09 $43.10 $43.10 $43.10 $43.10 $43.10 1
2023-02-08 $43.18 $43.18 $43.18 $43.18 $43.18 493
2023-02-07 $43.17 $43.17 $43.04 $43.08 $43.08 493
2023-02-06 $43.21 $43.21 $43.21 $43.21 $43.21 108
2023-02-03 $43.69 $43.69 $43.60 $43.60 $43.60 521
2023-02-02 $43.87 $43.87 $43.87 $43.87 $43.87 8
2023-02-01 $43.79 $43.79 $43.79 $43.79 $43.79 1
2023-01-31 $43.45 $43.45 $43.45 $43.45 $43.45 108
2023-01-30 $43.61 $43.61 $43.41 $43.41 $43.41 234
2023-01-27 $43.57 $43.57 $43.57 $43.57 $43.57 112
2023-01-26 $43.67 $43.67 $43.67 $43.67 $43.56 0
2023-01-25 $43.70 $43.70 $43.70 $43.70 $43.58 2
2023-01-24 $43.61 $43.61 $43.61 $43.61 $43.49 2
2023-01-23 $43.51 $43.54 $43.50 $43.50 $43.39 1,116
2023-01-20 $43.56 $43.58 $43.56 $43.58 $43.58 101
2023-01-19 $43.72 $43.72 $43.72 $43.72 $43.72 70
2023-01-18 $43.75 $43.75 $43.75 $43.75 $43.75 80
2023-01-17 $43.40 $43.40 $43.40 $43.40 $43.40 46
2023-01-13 $43.52 $43.52 $43.52 $43.52 $43.52 16
2023-01-12 $43.49 $43.49 $43.49 $43.49 $43.49 104
2023-01-11 $43.28 $43.28 $43.28 $43.28 $43.28 10
2023-01-10 $43.10 $43.10 $43.10 $43.10 $43.10 300
2023-01-09 $43.00 $43.21 $43.00 $43.21 $43.21 300
2023-01-06 $42.89 $42.89 $42.89 $42.89 $42.89 100
2023-01-05 $42.46 $42.52 $42.46 $42.52 $42.52 100
2023-01-04 $42.56 $42.57 $42.40 $42.54 $42.54 852
2023-01-03 $42.37 $42.37 $42.37 $42.37 $42.37 29
2022-12-30 $42.19 $42.19 $42.19 $42.19 $42.19 168
2022-12-29 $42.35 $42.35 $42.35 $42.35 $42.35 961
2022-12-28 $42.34 $42.34 $42.09 $42.12 $42.12 961
2022-12-27 $42.44 $42.46 $42.44 $42.46 $42.34 658
2022-12-23 $42.64 $42.67 $42.64 $42.67 $42.67 103
2022-12-22 $42.74 $42.74 $42.74 $42.74 $42.74 11
2022-12-21 $42.88 $42.88 $42.84 $42.84 $42.84 273
2022-12-20 $42.82 $42.82 $42.82 $42.82 $42.82 73
2022-12-19 $43.18 $43.18 $43.18 $43.18 $43.18 2
2022-12-16 $43.24 $43.35 $43.24 $43.35 $43.35 101
2022-12-15 $43.31 $43.34 $43.31 $43.34 $43.34 423
2022-12-14 $43.13 $43.28 $43.13 $43.23 $43.23 900
2022-12-13 $43.20 $43.20 $43.02 $43.02 $43.02 100
2022-12-12 $42.63 $42.73 $42.63 $42.73 $42.73 101
2022-12-09 $42.80 $42.80 $42.80 $42.80 $42.80 25
2022-12-08 $43.10 $43.10 $43.03 $43.03 $43.03 1,000
2022-12-07 $43.09 $43.09 $43.09 $43.09 $43.09 88
2022-12-06 $42.63 $42.63 $42.63 $42.63 $42.63 360
2022-12-05 $42.69 $42.69 $42.69 $42.69 $42.69 360
2022-12-02 $42.54 $43.01 $42.54 $43.01 $43.01 1,403
2022-12-01 $42.69 $42.69 $42.69 $42.69 $42.69 1
2022-11-30 $42.43 $42.43 $42.43 $42.43 $42.43 73
2022-11-29 $42.22 $42.22 $42.22 $42.22 $42.22 81
2022-11-28 $42.40 $42.40 $42.40 $42.40 $42.40 81
2022-11-25 $42.56 $42.56 $42.56 $42.56 $42.44 3
2022-11-23 $42.52 $42.53 $42.44 $42.53 $42.53 716
2022-11-22 $42.28 $42.28 $42.28 $42.28 $42.28 1
2022-11-21 $42.19 $42.24 $42.09 $42.09 $42.09 504
2022-11-18 $42.13 $42.21 $42.13 $42.21 $42.21 114
2022-11-17 $42.24 $42.24 $42.24 $42.24 $42.24 83
2022-11-16 $42.36 $42.36 $42.36 $42.36 $42.36 87
2022-11-15 $42.09 $42.09 $42.09 $42.09 $42.09 82
2022-11-14 $41.85 $41.85 $41.85 $41.85 $41.85 15
2022-11-11 $41.95 $41.95 $41.95 $41.95 $41.95 1
2022-11-10 $41.52 $41.93 $41.52 $41.86 $41.86 517
2022-11-09 $40.99 $41.00 $40.96 $40.96 $40.96 429
2022-11-08 $40.95 $40.95 $40.95 $40.95 $40.95 11
2022-11-07 $40.95 $40.95 $40.84 $40.84 $40.84 103
2022-11-04 $40.92 $40.92 $40.92 $40.92 $40.92 200
2022-11-03 $40.94 $40.94 $40.94 $40.94 $40.94 1
2022-11-02 $41.13 $41.13 $41.04 $41.04 $41.04 202
2022-11-01 $41.12 $41.12 $40.96 $41.08 $41.08 507
2022-10-31 $41.08 $41.08 $41.08 $41.08 $41.08 9
2022-10-28 $41.31 $41.31 $41.31 $41.31 $41.31 7
2022-10-27 $41.15 $41.15 $41.15 $41.15 $41.15 1
2022-10-26 $40.88 $41.15 $40.88 $41.03 $40.93 1,658
2022-10-25 $40.65 $40.75 $40.64 $40.70 $40.60 801
2022-10-24 $40.41 $40.41 $40.41 $40.41 $40.31 101
2022-10-21 $40.40 $40.43 $40.40 $40.43 $40.34 403
2022-10-20 $40.48 $40.48 $40.47 $40.47 $40.37 377
2022-10-19 $40.81 $40.81 $40.80 $40.80 $40.70 108
2022-10-18 $41.08 $41.08 $41.01 $41.01 $40.91 100
2022-10-17 $41.12 $41.12 $41.06 $41.06 $40.96 483
2022-10-14 $41.34 $41.34 $40.97 $40.98 $40.98 966
2022-10-13 $41.29 $41.29 $41.28 $41.28 $41.28 121
2022-10-12 $41.44 $41.44 $41.40 $41.40 $41.40 249
2022-10-11 $41.51 $41.51 $41.42 $41.42 $41.42 338
2022-10-10 $41.55 $41.55 $41.55 $41.55 $41.55 1
2022-10-07 $41.61 $41.61 $41.61 $41.61 $41.61 1
2022-10-06 $41.84 $41.84 $41.80 $41.80 $41.80 400
2022-10-05 $42.01 $42.06 $42.01 $42.06 $42.06 302
2022-10-04 $42.20 $42.20 $42.15 $42.15 $42.15 206
2022-10-03 $41.96 $42.21 $41.96 $41.96 $41.96 937
2022-09-30 $41.85 $41.85 $41.85 $41.85 $41.85 18
2022-09-29 $41.92 $42.04 $41.92 $42.02 $42.02 400
2022-09-28 $42.04 $42.04 $41.85 $42.02 $42.02 1,301
2022-09-27 $41.37 $41.56 $41.37 $41.54 $41.45 848
2022-09-26 $41.93 $41.93 $41.41 $41.41 $41.32 1,644
2022-09-23 $42.20 $42.20 $42.10 $42.15 $42.06 954
2022-09-22 $42.61 $42.61 $42.50 $42.50 $42.50 791
2022-09-21 $42.78 $42.85 $42.78 $42.85 $42.85 1,420
2022-09-20 $42.77 $42.78 $42.77 $42.78 $42.78 300
2022-09-19 $42.85 $42.85 $42.85 $42.85 $42.85 3
2022-09-16 $43.03 $43.03 $43.03 $43.03 $43.03 10
2022-09-15 $43.17 $43.17 $43.17 $43.17 $43.17 47
2022-09-14 $43.13 $43.25 $43.13 $43.22 $43.22 1,286
2022-09-13 $43.31 $43.33 $43.20 $43.32 $43.32 898
2022-09-12 $43.45 $43.45 $43.44 $43.44 $43.44 663
2022-09-09 $43.98 $43.99 $43.92 $43.92 $43.92 942
2022-09-08 $43.76 $43.76 $43.76 $43.76 $43.76 326
2022-09-07 $43.76 $43.77 $43.76 $43.77 $43.77 326
2022-09-06 $43.88 $43.88 $43.65 $43.65 $43.65 421
2022-09-02 $43.89 $43.91 $43.89 $43.91 $43.91 204
2022-09-01 $43.95 $43.95 $43.88 $43.90 $43.90 533
2022-08-31 $44.08 $44.08 $44.08 $44.08 $44.08 106
2022-08-30 $44.11 $44.11 $44.09 $44.09 $44.09 201
2022-08-29 $44.25 $44.25 $44.17 $44.17 $44.17 204
2022-08-26 $44.50 $44.50 $44.50 $44.50 $44.41 791
2022-08-25 $44.40 $44.48 $44.40 $44.48 $44.39 791
2022-08-24 $44.31 $44.31 $44.30 $44.30 $44.21 225
2022-08-23 $44.68 $44.68 $44.46 $44.46 $44.37 300
2022-08-22 $44.59 $44.60 $44.59 $44.60 $44.51 262
2022-08-19 $44.88 $44.88 $44.79 $44.79 $44.70 440
2022-08-18 $44.96 $44.96 $44.96 $44.96 $44.87 66
2022-08-17 $45.09 $45.09 $45.03 $45.04 $44.95 737
2022-08-16 $45.24 $45.24 $45.24 $45.24 $45.15 103
2022-08-15 $45.24 $45.24 $45.24 $45.24 $45.15 100
2022-08-12 $45.06 $45.06 $45.06 $45.06 $44.96 1
2022-08-11 $45.12 $45.12 $45.12 $45.12 $45.03 126
2022-08-10 $45.22 $45.22 $45.13 $45.13 $45.04 100
2022-08-09 $45.08 $45.08 $45.08 $45.08 $44.99 13
2022-08-08 $45.02 $45.10 $45.02 $45.10 $45.01 301
2022-08-05 $45.03 $45.11 $45.03 $45.11 $45.01 920
2022-08-04 $45.35 $45.35 $45.35 $45.35 $45.26 300
2022-08-03 $45.22 $45.22 $45.22 $45.22 $45.13 2
2022-08-02 $45.65 $45.65 $45.38 $45.38 $45.29 1,008
2022-08-01 $45.64 $45.65 $45.64 $45.65 $45.55 105
2022-07-29 $45.51 $45.53 $45.51 $45.53 $45.44 147
2022-07-28 $45.48 $45.48 $45.45 $45.46 $45.36 425
2022-07-27 $45.04 $45.18 $45.03 $45.18 $45.09 511
2022-07-26 $45.07 $45.07 $45.07 $45.07 $44.90 4
2022-07-25 $45.03 $45.03 $45.03 $45.03 $44.86 0
2022-07-22 $44.92 $45.04 $44.92 $44.93 $44.76 1,127
2022-07-21 $44.52 $44.65 $44.52 $44.65 $44.48 303
2022-07-20 $44.50 $44.50 $44.50 $44.50 $44.33 4
2022-07-19 $44.56 $44.57 $44.56 $44.57 $44.40 125
2022-07-18 $44.57 $44.74 $44.57 $44.65 $44.48 5,215
2022-07-15 $44.50 $44.65 $44.50 $44.65 $44.48 470
2022-07-14 $44.49 $44.49 $44.49 $44.49 $44.33 90
2022-07-13 $44.50 $44.55 $44.50 $44.55 $44.38 102
2022-07-12 $44.49 $44.49 $44.49 $44.49 $44.33 2
2022-07-11 $44.37 $44.52 $44.37 $44.37 $44.20 602
2022-07-08 $44.36 $44.36 $44.36 $44.36 $44.19 12
2022-07-07 $44.43 $44.43 $44.43 $44.43 $44.26 102
2022-07-06 $44.52 $44.52 $44.52 $44.52 $44.35 102
2022-07-05 $44.78 $44.78 $44.78 $44.78 $44.61 4
2022-07-01 $44.68 $44.78 $44.68 $44.73 $44.56 1,701
2022-06-30 $44.19 $44.28 $44.19 $44.28 $44.12 312
2022-06-29 $43.89 $44.00 $43.89 $44.00 $43.83 300
2022-06-28 $43.85 $43.85 $43.85 $43.85 $43.68 13
2022-06-27 $43.86 $43.86 $43.86 $43.86 $43.63 1
2022-06-24 $44.00 $44.00 $44.00 $44.00 $43.77 90
2022-06-23 $44.14 $44.14 $44.05 $44.05 $43.82 804
2022-06-22 $43.77 $43.83 $43.74 $43.74 $43.51 569
2022-06-21 $43.58 $43.58 $43.58 $43.58 $43.35 2
2022-06-17 $43.60 $43.60 $43.60 $43.60 $43.38 100
2022-06-16 $43.60 $43.60 $43.60 $43.60 $43.38 100
2022-06-15 $43.12 $43.39 $43.12 $43.35 $43.13 943
2022-06-14 $43.73 $43.73 $43.18 $43.18 $42.95 895
2022-06-13 $43.94 $43.94 $43.54 $43.69 $43.46 1,562
2022-06-10 $44.49 $44.49 $44.39 $44.39 $44.16 521
2022-06-09 $44.75 $44.75 $44.75 $44.75 $44.52 38
2022-06-08 $44.75 $44.75 $44.75 $44.75 $44.51 12
2022-06-07 $44.81 $44.81 $44.81 $44.81 $44.58 101
2022-06-06 $44.88 $44.88 $44.88 $44.88 $44.65 13
2022-06-03 $45.07 $45.07 $45.07 $45.07 $44.84 2
2022-06-02 $45.02 $45.02 $45.02 $45.02 $44.78 1
2022-06-01 $45.06 $45.06 $45.06 $45.06 $44.82 87
2022-05-31 $45.34 $45.34 $45.28 $45.28 $45.05 1,908
2022-05-27 $45.44 $45.44 $45.44 $45.44 $45.21 100
2022-05-26 $45.33 $45.33 $45.33 $45.33 $45.09 6
2022-05-25 $45.24 $45.32 $45.24 $45.32 $45.03 201
2022-05-24 $45.07 $45.16 $45.07 $45.16 $44.87 1,002
2022-05-23 $45.03 $45.03 $45.03 $45.03 $44.74 8
2022-05-20 $45.10 $45.10 $45.10 $45.10 $44.81 120
2022-05-19 $44.90 $44.90 $44.90 $44.90 $44.62 8
2022-05-18 $44.84 $44.92 $44.84 $44.92 $44.64 322
2022-05-17 $44.84 $44.84 $44.84 $44.84 $44.56 15
2022-05-16 $45.02 $45.02 $45.02 $45.02 $44.74 15
2022-05-13 $44.93 $44.93 $44.93 $44.93 $44.64 189
2022-05-12 $45.10 $45.10 $45.10 $45.10 $44.81 65
2022-05-11 $44.83 $44.88 $44.83 $44.88 $44.60 205
2022-05-10 $44.73 $44.73 $44.72 $44.73 $44.45 203
2022-05-09 $44.48 $44.57 $44.48 $44.57 $44.29 458
2022-05-06 $44.44 $44.44 $44.44 $44.44 $44.16 308
2022-05-05 $44.67 $44.67 $44.59 $44.59 $44.30 308
2022-05-04 $44.73 $44.90 $44.73 $44.90 $44.61 672
2022-05-03 $44.52 $44.52 $44.52 $44.52 $44.24 206
2022-05-02 $44.72 $44.72 $44.62 $44.62 $44.34 702
2022-04-29 $44.93 $44.93 $44.88 $44.88 $44.60 408
2022-04-28 $45.02 $45.02 $45.02 $45.02 $44.73 5
2022-04-27 $45.11 $45.11 $45.07 $45.07 $44.78 165
2022-04-26 $45.08 $45.16 $45.08 $45.16 $44.82 242
2022-04-25 $44.88 $45.01 $44.88 $45.01 $44.67 1,435
2022-04-22 $44.57 $44.57 $44.57 $44.57 $44.23 200
2022-04-21 $44.92 $44.92 $44.83 $44.83 $44.49 607
2022-04-20 $45.01 $45.04 $45.01 $45.04 $44.70 331
2022-04-19 $45.07 $45.07 $44.94 $44.94 $44.60 557
2022-04-18 $45.25 $45.25 $45.25 $45.25 $44.91 102
2022-04-14 $45.58 $45.58 $45.45 $45.45 $45.11 1,033
2022-04-13 $45.64 $45.81 $45.61 $45.61 $45.27 673
2022-04-12 $45.48 $45.60 $45.48 $45.60 $45.25 400
2022-04-11 $45.50 $45.50 $45.50 $45.50 $45.16 164
2022-04-08 $45.64 $45.64 $45.64 $45.64 $45.30 102
2022-04-07 $45.85 $45.85 $45.85 $45.85 $45.51 34
2022-04-06 $45.96 $45.96 $45.93 $45.93 $45.58 142
2022-04-05 $46.18 $46.18 $45.90 $45.91 $45.57 1,419
2022-04-04 $46.40 $46.40 $46.40 $46.40 $46.05 62
2022-04-01 $46.31 $46.40 $46.31 $46.40 $46.05 407
2022-03-31 $46.54 $46.54 $46.54 $46.54 $46.19 8
2022-03-30 $46.45 $46.53 $46.45 $46.53 $46.18 354
2022-03-29 $46.23 $46.23 $46.19 $46.22 $45.87 491
2022-03-28 $46.09 $46.09 $46.09 $46.09 $45.69 7
2022-03-25 $46.32 $46.32 $46.13 $46.15 $45.75 2,963
2022-03-24 $46.47 $46.47 $46.47 $46.47 $46.07 10
2022-03-23 $46.62 $46.62 $46.62 $46.62 $46.21 306
2022-03-22 $46.59 $46.59 $46.59 $46.59 $46.19 129
2022-03-21 $46.88 $46.88 $46.77 $46.77 $46.37 809
2022-03-18 $47.02 $47.02 $47.02 $47.02 $46.62 103
2022-03-17 $46.90 $46.90 $46.82 $46.82 $46.42 123
2022-03-16 $46.85 $46.88 $46.85 $46.88 $46.48 200
2022-03-15 $47.04 $47.04 $46.94 $46.99 $46.59 360
2022-03-14 $47.19 $47.19 $47.02 $47.05 $46.65 320
2022-03-11 $47.33 $47.33 $47.33 $47.33 $46.93 473
2022-03-10 $47.40 $47.40 $47.35 $47.36 $46.95 473
2022-03-09 $47.60 $47.60 $47.57 $47.57 $47.17 280
2022-03-08 $47.62 $47.62 $47.62 $47.62 $47.21 61
2022-03-07 $47.84 $47.84 $47.84 $47.84 $47.43 1
2022-03-04 $47.85 $47.87 $47.85 $47.87 $47.45 100
2022-03-03 $47.73 $47.83 $47.69 $47.83 $47.42 697
2022-03-02 $47.84 $47.84 $47.71 $47.74 $47.33 780
2022-03-01 $48.08 $48.11 $48.08 $48.11 $47.70 475
2022-02-28 $47.75 $47.75 $47.75 $47.75 $47.34 5
2022-02-25 $47.49 $47.50 $47.49 $47.50 $47.09 334
2022-02-24 $47.44 $47.44 $47.41 $47.43 $47.02 4,290
2022-02-23 $47.52 $47.52 $47.52 $47.52 $47.04 219
2022-02-22 $47.68 $47.68 $47.68 $47.68 $47.20 119
2022-02-18 $47.71 $47.71 $47.71 $47.71 $47.23 306
2022-02-17 $47.65 $47.65 $47.65 $47.65 $47.17 365
2022-02-16 $47.63 $47.63 $47.62 $47.62 $47.14 228
2022-02-15 $47.64 $47.64 $47.64 $47.64 $47.17 427
2022-02-14 $47.68 $47.68 $47.64 $47.64 $47.17 427
2022-02-11 $47.78 $47.90 $47.78 $47.90 $47.42 306
2022-02-10 $47.70 $47.70 $47.64 $47.64 $47.16 1,099
2022-02-09 $48.04 $48.04 $48.04 $48.04 $47.56 112
2022-02-08 $48.07 $48.07 $48.07 $48.07 $47.59 209
2022-02-07 $48.10 $48.16 $48.10 $48.16 $47.68 563
2022-02-04 $48.25 $48.25 $48.24 $48.24 $47.76 518
2022-02-03 $48.45 $48.45 $48.38 $48.38 $47.90 264
2022-02-02 $48.47 $48.48 $48.47 $48.48 $48.00 343
2022-02-01 $48.48 $48.48 $48.43 $48.43 $47.95 464
2022-01-31 $48.40 $48.46 $48.39 $48.46 $47.97 449
2022-01-28 $48.38 $48.38 $48.38 $48.38 $47.89 2
2022-01-27 $48.38 $48.38 $48.38 $48.38 $47.90 218
2022-01-26 $48.52 $48.52 $48.38 $48.42 $47.87 503
2022-01-25 $48.62 $48.62 $48.62 $48.62 $48.07 60
2022-01-24 $48.48 $48.57 $48.48 $48.57 $48.02 400
2022-01-21 $48.50 $48.50 $48.50 $48.50 $47.95 1
2022-01-20 $48.48 $48.48 $48.48 $48.48 $47.93 220
2022-01-19 $48.36 $48.44 $48.36 $48.41 $47.86 220
2022-01-18 $48.53 $48.53 $48.39 $48.39 $47.84 505
2022-01-14 $48.77 $48.77 $48.65 $48.65 $48.10 715
2022-01-13 $48.77 $48.77 $48.77 $48.77 $48.21 21
2022-01-12 $48.80 $48.80 $48.80 $48.80 $48.25 12
2022-01-11 $48.64 $48.79 $48.64 $48.79 $48.24 2,390
2022-01-10 $48.72 $48.72 $48.72 $48.72 $48.17 208
2022-01-07 $48.82 $48.82 $48.78 $48.78 $48.22 142
2022-01-06 $48.89 $48.89 $48.89 $48.89 $48.34 52
2022-01-05 $49.07 $49.07 $49.07 $49.07 $48.51 102
2022-01-04 $49.11 $49.11 $49.11 $49.11 $48.56 12
2022-01-03 $49.15 $49.15 $49.15 $49.15 $48.60 10
2021-12-31 $49.32 $49.32 $49.32 $49.32 $48.76 8
2021-12-30 $49.24 $49.24 $49.24 $49.24 $48.68 3
2021-12-29 $49.30 $49.30 $49.30 $49.30 $48.74 138
2021-12-28 $49.34 $49.34 $49.34 $49.34 $48.73 4
2021-12-27 $49.34 $49.34 $49.34 $49.34 $48.72 83
2021-12-23 $49.34 $49.34 $49.34 $49.34 $48.72 307
2021-12-22 $49.29 $49.29 $49.29 $49.29 $48.68 307
2021-12-21 $49.29 $49.29 $49.29 $49.29 $48.68 106
2021-12-20 $49.44 $49.44 $49.36 $49.37 $48.76 1,018
2021-12-17 $49.43 $49.43 $49.43 $49.43 $48.81 106
2021-12-16 $49.40 $49.40 $49.40 $49.40 $48.78 4
2021-12-15 $49.36 $49.36 $49.36 $49.36 $48.75 1
2021-12-14 $49.35 $49.35 $49.35 $49.35 $48.73 4
2021-12-13 $49.25 $49.30 $49.24 $49.30 $48.69 428
2021-12-10 $49.29 $49.29 $49.29 $49.29 $48.68 109
2021-12-09 $49.30 $49.30 $49.30 $49.30 $48.68 2
2021-12-08 $49.28 $49.28 $49.28 $49.28 $48.66 94
2021-12-07 $49.30 $49.30 $49.30 $49.30 $48.68 94
2021-12-06 $49.33 $49.37 $49.33 $49.37 $48.76 212
2021-12-03 $49.46 $49.55 $49.46 $49.55 $48.93 507
2021-12-02 $49.36 $49.36 $49.36 $49.36 $48.74 22
2021-12-01 $49.37 $49.37 $49.37 $49.37 $48.76 2
2021-11-30 $49.36 $49.36 $49.36 $49.36 $48.74 13
2021-11-29 $49.38 $49.38 $49.38 $49.38 $48.77 4
2021-11-26 $49.34 $49.34 $49.34 $49.34 $48.73 12
2021-11-24 $49.19 $49.19 $49.19 $49.19 $48.52 26
2021-11-23 $49.22 $49.22 $49.22 $49.22 $48.55 7
2021-11-22 $49.28 $49.28 $49.28 $49.28 $48.61 413
2021-11-19 $49.42 $49.42 $49.42 $49.42 $48.75 1
2021-11-18 $49.38 $49.38 $49.38 $49.38 $48.71 6
2021-11-17 $49.39 $49.39 $49.36 $49.36 $48.69 883
2021-11-16 $49.36 $49.36 $49.36 $49.36 $48.69 35
2021-11-15 $49.33 $49.33 $49.33 $49.33 $48.66 105
2021-11-12 $49.35 $49.35 $49.35 $49.35 $48.68 10
2021-11-11 $49.41 $49.41 $49.41 $49.41 $48.74 1
2021-11-10 $49.45 $49.45 $49.45 $49.45 $48.78 469
2021-11-09 $49.65 $49.65 $49.65 $49.65 $48.97 193
2021-11-08 $49.67 $49.67 $49.67 $49.67 $49.00 3
2021-11-05 $49.64 $49.65 $49.64 $49.65 $48.98 310
2021-11-04 $49.54 $49.57 $49.54 $49.57 $48.89 103
2021-11-03 $49.42 $49.42 $49.42 $49.42 $48.75 306
2021-11-02 $49.51 $49.51 $49.51 $49.51 $48.84 10
2021-11-01 $49.48 $49.48 $49.48 $49.48 $48.81 14
2021-10-29 $49.49 $49.49 $49.46 $49.46 $48.79 112
2021-10-28 $49.52 $49.52 $49.52 $49.52 $48.85 111
2021-10-27 $49.47 $49.47 $49.47 $49.47 $48.80 323
2021-10-26 $49.45 $49.45 $49.45 $49.45 $48.72 5
2021-10-25 $49.43 $49.43 $49.43 $49.43 $48.70 3
2021-10-22 $49.42 $49.42 $49.42 $49.42 $48.69 3
2021-10-21 $49.44 $49.44 $49.44 $49.44 $48.71 13
2021-10-20 $49.49 $49.49 $49.49 $49.49 $48.76 5
2021-10-19 $49.53 $49.53 $49.53 $49.53 $48.80 57
2021-10-18 $49.62 $49.62 $49.58 $49.58 $48.84 418
2021-10-15 $49.69 $49.69 $49.66 $49.66 $48.93 306
2021-10-14 $49.63 $49.63 $49.63 $49.63 $48.89 3
2021-10-13 $49.56 $49.56 $49.56 $49.56 $48.83 6
2021-10-12 $49.63 $49.63 $49.63 $49.63 $48.89 24
2021-10-11 $49.57 $49.57 $49.57 $49.57 $48.84 37
2021-10-08 $49.65 $49.65 $49.65 $49.65 $48.91 250
2021-10-07 $49.66 $49.66 $49.65 $49.65 $48.92 250
2021-10-06 $49.76 $49.76 $49.72 $49.72 $48.98 120
2021-10-05 $49.79 $49.79 $49.79 $49.79 $49.06 133
2021-10-04 $49.85 $49.85 $49.85 $49.85 $49.11 3
2021-10-01 $49.74 $49.74 $49.74 $49.74 $49.01 5
2021-09-30 $49.67 $49.67 $49.67 $49.67 $48.94 25
2021-09-29 $49.54 $49.66 $49.54 $49.64 $48.91 5,842
2021-09-28 $49.67 $49.67 $49.67 $49.67 $48.94 545
2021-09-27 $49.76 $49.76 $49.76 $49.76 $48.98 19
2021-09-24 $49.79 $49.79 $49.79 $49.79 $49.00 1
2021-09-23 $49.85 $49.85 $49.85 $49.85 $49.07 10
2021-09-22 $49.94 $49.94 $49.94 $49.94 $49.16 34
2021-09-21 $49.98 $49.98 $49.96 $49.96 $49.17 510
2021-09-20 $49.96 $49.96 $49.96 $49.96 $49.17 48
2021-09-17 $49.92 $49.92 $49.92 $49.92 $49.14 63
2021-09-16 $49.97 $49.97 $49.97 $49.97 $49.18 1
2021-09-15 $50.00 $50.00 $49.99 $49.99 $49.20 411
2021-09-14 $49.99 $49.99 $49.99 $49.99 $49.20 15
2021-09-13 $49.97 $49.97 $49.97 $49.97 $49.18 13
2021-09-10 $49.98 $49.98 $49.98 $49.98 $49.19 22
2021-09-09 $50.00 $50.00 $49.97 $49.97 $49.18 603
2021-09-08 $49.94 $49.94 $49.94 $49.94 $49.16 5
2021-09-07 $49.97 $49.97 $49.97 $49.97 $49.18 14
2021-09-03 $49.96 $49.96 $49.96 $49.96 $49.17 27
2021-09-02 $49.99 $49.99 $49.96 $49.96 $49.17 110
2021-09-01 $49.96 $49.96 $49.96 $49.96 $49.17 10
2021-08-31 $49.96 $49.96 $49.96 $49.96 $49.17 9
2021-08-30 $49.95 $49.95 $49.95 $49.95 $49.16 11
2021-08-27 $49.87 $49.90 $49.87 $49.90 $49.12 402
2021-08-26 $49.87 $49.88 $49.87 $49.88 $49.05 110
2021-08-25 $49.90 $49.90 $49.90 $49.90 $49.07 201
2021-08-24 $49.96 $49.96 $49.96 $49.96 $49.12 201
2021-08-23 $49.95 $49.95 $49.95 $49.95 $49.12 6
2021-08-20 $49.95 $49.95 $49.95 $49.95 $49.12 2
2021-08-19 $49.95 $49.95 $49.95 $49.95 $49.12 2
2021-08-18 $49.93 $49.95 $49.93 $49.95 $49.11 106
2021-08-17 $50.00 $50.02 $49.92 $49.92 $49.09 2,309
2021-08-16 $49.99 $49.99 $49.99 $49.99 $49.15 2
2021-08-13 $49.95 $49.95 $49.95 $49.95 $49.11 41
2021-08-12 $49.96 $49.96 $49.96 $49.96 $49.13 2
2021-08-11 $49.92 $49.92 $49.88 $49.88 $49.05 608
2021-08-10 $49.88 $49.89 $49.87 $49.87 $49.04 646
2021-08-09 $50.00 $50.00 $49.98 $49.98 $49.15 628
2021-08-06 $49.94 $49.94 $49.94 $49.94 $49.10 34
2021-08-05 $50.07 $50.07 $50.04 $50.04 $49.21 105
2021-08-04 $50.16 $50.16 $50.11 $50.12 $49.28 503
2021-08-03 $50.26 $50.26 $50.21 $50.21 $49.37 1,893
2021-08-02 $50.06 $50.06 $50.06 $50.06 $49.22 100
2021-07-30 $50.05 $50.05 $50.05 $50.05 $49.21 18
2021-07-29 $50.02 $50.02 $50.02 $50.02 $49.18 52
2021-07-28 $49.99 $49.99 $49.99 $49.99 $49.16 508
2021-07-27 $50.11 $50.11 $50.07 $50.07 $49.18 394
2021-07-26 $50.08 $50.08 $50.05 $50.05 $49.16 1,351
2021-07-23 $50.03 $50.03 $50.03 $50.03 $49.15 106
2021-07-22 $49.98 $49.98 $49.98 $49.98 $49.10 1
2021-07-21 $50.06 $50.06 $49.98 $49.98 $49.10 2,157
2021-07-20 $50.06 $50.06 $50.05 $50.05 $49.16 1,019
2021-07-19 $50.03 $50.03 $50.03 $50.03 $49.15 225
2021-07-16 $49.94 $49.94 $49.94 $49.94 $49.05 32
2021-07-15 $49.97 $49.97 $49.97 $49.97 $49.08 2
2021-07-14 $49.93 $49.93 $49.86 $49.89 $49.01 4,405
2021-07-13 $49.87 $49.87 $49.87 $49.87 $48.98 3
2021-07-12 $49.90 $49.90 $49.90 $49.90 $49.01 104
2021-07-09 $49.90 $49.91 $49.86 $49.86 $48.97 2,610
2021-07-08 $49.84 $49.93 $49.84 $49.93 $49.05 419
2021-07-07 $49.81 $49.81 $49.81 $49.81 $48.93 164
2021-07-06 $49.84 $49.84 $49.84 $49.84 $48.96 4,266
2021-07-02 $49.85 $49.85 $49.85 $49.85 $48.96 1
2021-07-01 $49.80 $49.80 $49.79 $49.79 $48.91 273
2021-06-30 $49.78 $49.81 $49.78 $49.80 $48.92 720
2021-06-29 $49.71 $49.76 $49.71 $49.76 $48.88 3,201
2021-06-28 $49.72 $49.77 $49.72 $49.77 $48.89 906
2021-06-25 $49.77 $49.77 $49.76 $49.76 $48.83 289
2021-06-24 $49.80 $49.80 $49.80 $49.80 $48.87 3
2021-06-23 $49.75 $49.75 $49.75 $49.75 $48.82 201
2021-06-22 $49.73 $49.73 $49.73 $49.73 $48.80 1,420
2021-06-21 $49.76 $49.76 $49.74 $49.74 $48.81 243
2021-06-18 $49.78 $49.78 $49.73 $49.73 $48.80 253
2021-06-17 $49.74 $49.74 $49.71 $49.71 $48.78 301
2021-06-16 $49.77 $49.77 $49.74 $49.74 $48.81 104
2021-06-15 $49.86 $49.86 $49.78 $49.82 $48.89 2,580
2021-06-14 $49.88 $49.90 $49.88 $49.90 $48.97 342
2021-06-11 $49.84 $49.88 $49.84 $49.88 $48.95 403
2021-06-10 $49.87 $49.88 $49.87 $49.87 $48.94 1,840
2021-06-09 $49.83 $49.86 $49.83 $49.86 $48.93 1,678
2021-06-08 $49.86 $49.86 $49.86 $49.86 $48.93 2
2021-06-07 $49.81 $49.81 $49.75 $49.76 $48.83 2,009
2021-06-04 $49.82 $49.82 $49.82 $49.82 $48.89 404
2021-06-03 $49.75 $49.75 $49.75 $49.75 $48.82 404
2021-06-02 $49.85 $49.85 $49.78 $49.81 $48.88 40,835
2021-06-01 $49.80 $49.81 $49.80 $49.81 $48.88 2,171
2021-05-28 $49.78 $49.86 $49.78 $49.83 $48.90 4,300
2021-05-27 $49.88 $49.88 $49.83 $49.83 $48.90 1,624
2021-05-26 $49.86 $49.87 $49.86 $49.86 $48.93 2,988
2021-05-25 $49.91 $49.94 $49.90 $49.94 $48.97 1,601
2021-05-24 $49.85 $49.85 $49.85 $49.85 $48.88 1,010
2021-05-21 $49.95 $49.95 $49.80 $49.80 $48.84 1,778
2021-05-20 $49.80 $49.85 $49.77 $49.84 $48.88 3,300
2021-05-19 $49.79 $49.80 $49.73 $49.73 $48.77 1,929
2021-05-18 $49.76 $49.78 $49.76 $49.78 $48.82 708
2021-05-17 $49.79 $49.80 $49.79 $49.79 $48.83 1,505
2021-05-14 $49.78 $49.78 $49.78 $49.78 $48.82 406
2021-05-13 $49.82 $49.82 $49.79 $49.79 $48.83 534
2021-05-12 $49.80 $49.83 $49.77 $49.81 $48.85 4,008
2021-05-11 $49.90 $49.90 $49.89 $49.89 $48.92 120
2021-05-10 $50.01 $50.01 $49.98 $49.98 $49.01 1,206
2021-05-07 $49.99 $49.99 $49.98 $49.98 $49.01 1,466
2021-05-06 $49.96 $49.96 $49.95 $49.96 $48.99 1,629
2021-05-05 $49.94 $49.95 $49.94 $49.95 $48.98 500
2021-05-04 $49.97 $50.00 $49.96 $50.00 $49.03 2,907
2021-05-03 $50.69 $50.69 $49.95 $49.97 $49.00 12,153
2021-04-30 $50.05 $50.10 $50.04 $50.10 $49.13 6,006
2021-04-29 $49.92 $49.96 $49.92 $49.96 $48.99 201
2021-04-28 $49.91 $49.98 $49.88 $49.94 $48.97 1,558
2021-04-27 $49.98 $49.98 $49.98 $49.98 $48.96 36
2021-04-26 $50.02 $50.04 $50.02 $50.04 $49.02 181
2021-04-23 $50.09 $50.10 $50.09 $50.10 $49.08 302
2021-04-22 $50.12 $50.12 $50.12 $50.12 $49.10 5
2021-04-21 $50.08 $50.08 $50.08 $50.08 $49.06 1,012
2021-04-20 $50.11 $50.11 $50.06 $50.06 $49.04 404
2021-04-19 $50.06 $50.06 $50.06 $50.06 $49.04 140
2021-04-16 $50.05 $50.05 $50.03 $50.03 $49.01 270
2021-04-15 $50.03 $50.05 $50.03 $50.05 $49.03 256
2021-04-14 $50.03 $50.06 $50.01 $50.01 $48.99 3,053
2021-04-13 $49.90 $49.95 $49.90 $49.95 $48.93 204
2021-04-12 $49.89 $49.89 $49.86 $49.89 $48.87 1,668
2021-04-09 $49.88 $49.88 $49.88 $49.88 $48.86 3,964
2021-04-08 $49.85 $49.90 $49.85 $49.90 $48.88 401
2021-04-07 $49.81 $49.86 $49.81 $49.86 $48.84 402
2021-04-06 $49.92 $49.92 $49.92 $49.92 $48.90 183
2021-04-05 $49.80 $49.84 $49.80 $49.84 $48.83 50,650
2021-04-01 $49.78 $49.81 $49.78 $49.79 $48.77 704
2021-03-31 $49.72 $49.72 $49.72 $49.72 $48.70 102
2021-03-30 $50.00 $50.00 $49.71 $49.71 $48.69 404
2021-03-29 $49.77 $49.77 $49.75 $49.75 $48.74 287
2021-03-26 $49.84 $49.84 $49.79 $49.79 $48.76 397
2021-03-25 $49.92 $49.92 $49.92 $49.92 $48.88 58
2021-03-24 $49.91 $49.91 $49.90 $49.90 $48.87 302
2021-03-23 $49.86 $49.86 $49.86 $49.86 $48.83 40
2021-03-22 $51.98 $51.98 $49.73 $49.79 $48.76 38,551
2021-03-19 $49.73 $49.82 $49.73 $49.82 $48.80 241
2021-03-18 $49.77 $49.77 $49.74 $49.74 $48.71 220
2021-03-17 $49.85 $49.85 $49.85 $49.85 $48.82 17
2021-03-16 $49.87 $49.87 $49.87 $49.87 $48.84 2
2021-03-15 $49.86 $49.89 $49.86 $49.89 $48.86 430
2021-03-12 $49.92 $49.92 $49.92 $49.92 $48.89 32
2021-03-11 $50.02 $50.02 $49.99 $49.99 $48.95 306
2021-03-10 $50.00 $50.00 $49.97 $49.97 $48.93 865
2021-03-09 $49.94 $50.01 $49.94 $50.01 $48.98 214
2021-03-08 $50.00 $50.00 $49.89 $49.89 $48.86 3,838
2021-03-05 $49.94 $49.95 $49.94 $49.95 $48.92 1,214
2021-03-04 $50.10 $50.10 $50.02 $50.04 $49.00 639

Fidelity Investment Grade Securitized ETF (FSEC) News Headlines

Recent Fidelity Investment Grade Securitized ETF (FSEC) News
Similar Companies to Fidelity Investment Grade Securitized ETF (FSEC) 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 -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.