Sage ESG Intermediate Term ETF (GUDB) Exchange: NYSE ARCA

  1. Profile
  2. Sage ESG Intermediate Term ETF (GUDB)

Data as of May 3, 2024

$49.33 ($0.03) 0.06%

Sage ESG Intermediate Term ETF - Daily Information
Click for more stock information on Sage ESG Intermediate Term ETF.
Daily Information Data
Date May 3, 2024
Open $49.38
Previous Close $49.33
High $49.38
Low $49.19
Adjusted Open $49.38
Previous Adjusted Close $49.33
Adjusted High $49.38
Adjusted Low $49.19
Invest in Sage ESG Intermediate Term ETF (GUDB)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for Sage ESG Intermediate Term ETF (GUDB)
Date Open High Low Close Adj.Close Volume
2020-12-28 $49.38 $49.38 $49.19 $49.33 $49.33 875
2020-12-24 $49.30 $49.30 $49.30 $49.30 $49.30 115
2020-12-23 $49.29 $49.29 $49.29 $49.29 $49.29 181
2020-12-22 $49.28 $49.31 $49.28 $49.31 $49.31 1,057
2020-12-21 $49.23 $49.23 $49.23 $49.23 $49.23 87
2020-12-18 $49.24 $49.24 $49.24 $49.24 $49.24 20
2020-12-17 $49.46 $49.46 $49.24 $49.24 $49.24 258
2020-12-16 $49.22 $49.22 $49.22 $49.22 $49.22 18
2020-12-15 $49.14 $49.20 $49.12 $49.20 $49.20 607
2020-12-14 $52.56 $52.75 $52.56 $52.75 $49.19 1,043
2020-12-11 $52.64 $52.64 $52.64 $52.64 $49.08 0
2020-12-10 $52.72 $52.72 $52.72 $52.72 $49.16 3
2020-12-09 $47.37 $52.55 $47.37 $52.55 $49.00 618
2020-12-08 $52.71 $52.71 $52.63 $52.63 $49.07 327
2020-12-07 $52.65 $52.65 $52.57 $52.65 $49.09 1,070
2020-12-04 $52.62 $52.62 $52.58 $52.58 $49.02 149
2020-12-03 $52.68 $52.68 $52.68 $52.68 $49.12 60
2020-12-02 $52.63 $52.63 $52.63 $52.63 $49.07 31
2020-12-01 $52.61 $52.61 $52.61 $52.61 $49.05 2
2020-11-30 $52.67 $52.67 $52.67 $52.67 $49.11 3
2020-11-27 $52.61 $52.61 $52.61 $52.61 $49.06 87
2020-11-25 $52.73 $52.73 $52.66 $52.66 $49.10 400
2020-11-24 $52.63 $52.63 $52.63 $52.63 $49.07 1
2020-11-23 $52.64 $52.64 $52.64 $52.64 $49.08 1
2020-11-20 $52.51 $52.63 $52.51 $52.63 $49.07 339
2020-11-19 $52.48 $52.59 $52.48 $52.59 $49.04 142
2020-11-18 $52.43 $52.43 $52.43 $52.43 $48.89 376
2020-11-17 $52.61 $52.61 $52.42 $52.42 $48.88 712
2020-11-16 $52.44 $52.44 $52.44 $52.44 $48.90 2
2020-11-13 $52.44 $52.44 $52.44 $52.44 $48.90 17
2020-11-12 $52.49 $52.49 $52.49 $52.49 $48.89 5
2020-11-11 $52.46 $52.80 $52.46 $52.52 $48.92 1,824
2020-11-10 $52.51 $52.51 $52.51 $52.51 $48.91 105
2020-11-09 $52.54 $52.54 $52.54 $52.54 $48.94 0
2020-11-06 $52.55 $52.55 $52.55 $52.55 $48.94 0
2020-11-05 $52.60 $52.60 $52.60 $52.60 $48.99 692
2020-11-04 $52.72 $52.72 $52.52 $52.52 $48.92 692
2020-11-03 $52.17 $52.17 $52.17 $52.17 $48.59 0
2020-11-02 $52.21 $52.21 $52.21 $52.21 $48.63 0
2020-10-30 $52.16 $52.16 $52.16 $52.16 $48.58 7
2020-10-29 $52.20 $52.20 $52.20 $52.20 $48.62 7
2020-10-28 $52.31 $52.31 $52.31 $52.31 $48.72 0
2020-10-27 $52.38 $52.38 $52.38 $52.38 $48.78 5
2020-10-26 $52.34 $52.34 $52.34 $52.34 $48.75 5
2020-10-23 $52.30 $52.30 $52.30 $52.30 $48.71 1
2020-10-22 $52.25 $52.25 $52.25 $52.25 $48.67 3
2020-10-21 $52.31 $52.31 $52.31 $52.31 $48.72 52
2020-10-20 $52.33 $52.33 $52.33 $52.33 $48.74 59
2020-10-19 $52.35 $52.35 $52.35 $52.35 $48.76 59
2020-10-16 $52.38 $52.38 $52.38 $52.38 $48.78 1
2020-10-15 $52.37 $52.37 $52.37 $52.37 $48.78 9
2020-10-14 $52.35 $52.35 $52.35 $52.35 $48.69 9
2020-10-13 $52.35 $52.35 $52.35 $52.35 $48.69 33
2020-10-12 $52.24 $52.24 $52.24 $52.24 $48.59 33
2020-10-09 $52.36 $52.36 $52.36 $52.36 $48.70 2
2020-10-08 $52.34 $52.34 $52.34 $52.34 $48.68 25
2020-10-07 $52.31 $52.31 $52.31 $52.31 $48.66 73
2020-10-06 $52.26 $52.26 $52.26 $52.26 $48.61 13
2020-10-05 $52.07 $52.07 $52.07 $52.07 $48.43 13
2020-10-02 $52.28 $52.28 $52.28 $52.28 $48.63 1
2020-10-01 $52.31 $52.31 $52.31 $52.31 $48.65 1
2020-09-30 $52.27 $52.27 $52.27 $52.27 $48.62 10
2020-09-29 $52.28 $52.28 $52.28 $52.28 $48.63 11
2020-09-28 $52.24 $52.24 $52.24 $52.24 $48.59 0
2020-09-25 $52.21 $52.21 $52.21 $52.21 $48.56 0
2020-09-24 $52.26 $52.26 $52.26 $52.26 $48.61 1
2020-09-23 $52.39 $52.39 $52.39 $52.39 $48.73 1
2020-09-22 $52.46 $52.46 $52.46 $52.46 $48.79 7
2020-09-21 $52.36 $52.45 $52.36 $52.45 $48.79 182
2020-09-18 $52.46 $52.46 $52.46 $52.46 $48.79 3
2020-09-17 $52.35 $52.35 $52.35 $52.35 $48.69 440
2020-09-16 $52.51 $52.51 $52.47 $52.47 $48.81 157
2020-09-15 $52.46 $52.46 $52.46 $52.46 $48.79 113
2020-09-14 $52.48 $52.60 $52.48 $52.60 $48.79 351
2020-09-11 $52.60 $52.60 $52.60 $52.60 $48.79 7
2020-09-10 $52.55 $52.55 $52.54 $52.54 $48.73 700
2020-09-09 $52.77 $52.77 $52.61 $52.61 $48.80 301
2020-09-08 $52.43 $52.43 $52.43 $52.43 $48.64 1
2020-09-04 $52.52 $52.66 $52.52 $52.66 $48.85 237,956
2020-09-03 $52.80 $52.80 $52.70 $52.70 $48.88 118
2020-09-02 $52.69 $52.69 $52.64 $52.64 $48.83 100
2020-09-01 $52.70 $52.70 $52.70 $52.70 $48.89 13
2020-08-31 $52.51 $52.51 $52.51 $52.51 $48.71 75
2020-08-28 $52.62 $52.63 $52.59 $52.59 $48.78 258
2020-08-27 $52.48 $52.48 $52.48 $52.48 $48.68 52
2020-08-26 $52.51 $52.51 $52.51 $52.51 $48.71 1
2020-08-25 $52.54 $52.54 $52.54 $52.54 $48.73 12
2020-08-24 $52.56 $52.56 $52.56 $52.56 $48.76 41
2020-08-21 $52.58 $52.58 $52.58 $52.58 $48.77 3
2020-08-20 $52.66 $52.66 $52.66 $52.66 $48.85 2
2020-08-19 $52.51 $52.51 $52.51 $52.51 $48.71 8
2020-08-18 $52.39 $52.39 $52.39 $52.39 $48.60 8
2020-08-17 $52.47 $52.47 $52.38 $52.38 $48.59 601
2020-08-14 $52.32 $52.32 $52.32 $52.32 $48.53 12
2020-08-13 $52.55 $52.55 $52.55 $52.55 $48.67 12
2020-08-12 $52.54 $52.54 $52.54 $52.54 $48.67 2
2020-08-11 $52.63 $52.63 $52.63 $52.63 $48.75 12
2020-08-10 $52.74 $52.74 $52.74 $52.74 $48.85 53
2020-08-07 $52.76 $52.76 $52.76 $52.76 $48.87 53
2020-08-06 $52.85 $52.85 $52.85 $52.85 $48.96 0
2020-08-05 $52.84 $52.84 $52.84 $52.84 $48.94 1,702
2020-08-04 $52.57 $52.76 $52.56 $52.76 $48.87 1,702
2020-08-03 $52.74 $52.74 $52.74 $52.74 $48.85 14
2020-07-31 $52.70 $52.70 $52.70 $52.70 $48.82 14
2020-07-30 $52.66 $52.66 $52.66 $52.66 $48.78 7
2020-07-29 $52.60 $52.60 $52.60 $52.60 $48.72 1
2020-07-28 $52.61 $52.61 $52.61 $52.61 $48.73 0
2020-07-27 $52.61 $52.61 $52.61 $52.61 $48.73 1
2020-07-24 $52.67 $52.67 $52.67 $52.67 $48.79 57
2020-07-23 $52.62 $52.62 $52.62 $52.62 $48.74 2
2020-07-22 $52.61 $52.61 $52.61 $52.61 $48.73 59
2020-07-21 $52.31 $52.51 $52.31 $52.51 $48.64 200
2020-07-20 $52.33 $52.33 $52.33 $52.33 $48.47 100
2020-07-17 $52.44 $52.44 $52.44 $52.44 $48.57 100
2020-07-16 $52.41 $52.41 $52.41 $52.41 $48.54 0
2020-07-15 $52.38 $52.38 $52.38 $52.38 $48.52 50
2020-07-14 $52.37 $52.37 $52.37 $52.37 $48.42 100
2020-07-13 $52.13 $52.13 $52.13 $52.13 $48.19 100
2020-07-10 $52.30 $52.30 $52.30 $52.30 $48.36 1
2020-07-09 $52.35 $52.35 $52.35 $52.35 $48.40 65
2020-07-08 $52.39 $52.39 $52.35 $52.35 $48.40 601
2020-07-07 $52.29 $52.29 $52.29 $52.29 $48.35 0
2020-07-06 $52.11 $52.11 $52.11 $52.11 $48.18 2
2020-07-02 $52.03 $52.03 $52.03 $52.03 $48.10 0
2020-07-01 $51.99 $51.99 $51.99 $51.99 $48.07 100
2020-06-30 $52.10 $52.10 $52.10 $52.10 $48.17 152
2020-06-29 $52.22 $52.22 $52.22 $52.22 $48.28 11
2020-06-26 $52.11 $52.11 $52.11 $52.11 $48.18 17
2020-06-25 $52.09 $52.09 $52.09 $52.09 $48.16 25
2020-06-24 $52.15 $52.15 $52.15 $52.15 $48.21 0
2020-06-23 $51.95 $52.17 $51.95 $52.17 $48.23 612
2020-06-22 $52.13 $52.13 $52.13 $52.13 $48.19 2
2020-06-19 $52.20 $52.20 $52.20 $52.20 $48.26 7
2020-06-18 $52.08 $52.08 $52.08 $52.08 $48.15 0
2020-06-17 $52.09 $52.09 $52.09 $52.09 $48.16 9
2020-06-16 $51.76 $51.98 $51.76 $51.92 $48.01 395
2020-06-15 $51.94 $51.94 $51.94 $51.94 $48.02 13
2020-06-12 $51.98 $51.98 $51.98 $51.98 $47.97 40
2020-06-11 $52.00 $52.00 $52.00 $52.00 $47.99 0
2020-06-10 $52.09 $52.09 $52.09 $52.09 $48.08 1
2020-06-09 $52.10 $52.10 $52.10 $52.10 $48.09 0
2020-06-08 $52.03 $52.03 $52.03 $52.03 $48.02 59
2020-06-05 $51.91 $51.91 $51.91 $51.91 $47.91 0
2020-06-04 $51.85 $51.85 $51.85 $51.85 $47.86 0
2020-06-03 $51.84 $51.84 $51.84 $51.84 $47.84 0
2020-06-02 $51.70 $51.70 $51.70 $51.70 $47.71 19
2020-06-01 $51.62 $51.62 $51.62 $51.62 $47.64 1
2020-05-29 $51.64 $51.64 $51.64 $51.64 $47.66 56
2020-05-28 $51.55 $51.75 $51.55 $51.75 $47.76 108
2020-05-27 $51.65 $51.65 $51.65 $51.65 $47.67 1
2020-05-26 $51.70 $51.70 $51.55 $51.55 $47.58 161
2020-05-22 $51.58 $51.58 $51.44 $51.55 $47.58 10,970
2020-05-21 $51.62 $51.62 $51.62 $51.62 $47.65 0
2020-05-20 $51.22 $51.22 $51.22 $51.22 $47.27 0
2020-05-19 $50.58 $51.06 $50.58 $51.06 $47.12 5,294
2020-05-18 $50.44 $50.97 $50.44 $50.97 $47.04 691
2020-05-15 $51.34 $51.45 $50.45 $50.96 $47.04 7,765
2020-05-14 $50.90 $50.90 $50.90 $50.90 $46.89 44
2020-05-13 $51.01 $51.01 $51.01 $51.01 $46.99 5
2020-05-12 $50.70 $50.70 $50.70 $50.70 $46.71 2
2020-05-11 $50.63 $50.63 $50.63 $50.63 $46.64 6
2020-05-08 $50.95 $50.95 $50.95 $50.95 $46.94 1
2020-05-07 $50.57 $50.95 $50.57 $50.95 $46.94 957
2020-05-06 $51.12 $51.12 $51.12 $51.12 $47.09 0
2020-05-05 $51.07 $51.07 $51.07 $51.07 $47.04 0
2020-05-04 $51.12 $51.12 $51.12 $51.12 $47.09 0
2020-05-01 $51.10 $51.12 $51.10 $51.12 $47.09 592
2020-04-30 $51.05 $51.05 $51.05 $51.05 $47.03 0
2020-04-29 $50.96 $50.96 $50.96 $50.96 $46.95 11
2020-04-28 $51.25 $51.25 $50.96 $50.96 $46.95 222
2020-04-27 $51.23 $51.23 $51.14 $51.14 $47.11 200
2020-04-24 $50.67 $50.67 $50.67 $50.67 $46.67 0
2020-04-23 $50.38 $50.67 $50.38 $50.67 $46.67 259
2020-04-22 $50.75 $50.75 $50.75 $50.75 $46.75 72
2020-04-21 $50.92 $50.92 $50.92 $50.92 $46.91 1
2020-04-20 $51.08 $51.08 $51.08 $51.08 $47.06 1
2020-04-17 $50.95 $50.95 $50.95 $50.95 $46.93 16
2020-04-16 $51.00 $51.00 $50.95 $50.95 $46.93 404
2020-04-15 $51.00 $51.00 $50.28 $50.85 $46.85 1,800
2020-04-14 $51.04 $51.08 $51.04 $51.08 $46.96 602
2020-04-13 $50.13 $50.13 $50.13 $50.13 $46.08 4
2020-04-09 $49.73 $49.73 $49.73 $49.73 $45.72 36
2020-04-08 $49.50 $49.73 $49.50 $49.73 $45.72 393
2020-04-07 $49.25 $49.25 $49.25 $49.25 $45.28 11
2020-04-06 $49.29 $49.29 $49.29 $49.29 $45.32 90
2020-04-03 $47.63 $49.50 $47.63 $49.29 $45.32 1,176
2020-04-02 $48.10 $49.30 $47.75 $49.30 $45.33 2,001
2020-04-01 $47.69 $49.23 $47.69 $49.23 $45.26 150
2020-03-31 $49.00 $49.00 $49.00 $49.00 $45.05 0
2020-03-30 $48.60 $49.00 $48.41 $48.41 $44.51 7,197
2020-03-27 $48.99 $48.99 $48.99 $48.99 $45.04 194
2020-03-26 $48.25 $48.50 $48.25 $48.43 $44.53 2,218
2020-03-25 $48.08 $48.08 $48.08 $48.08 $44.20 1
2020-03-24 $50.00 $52.33 $47.07 $48.08 $44.20 2,465
2020-03-23 $42.71 $47.61 $42.71 $47.61 $43.77 303
2020-03-20 $44.36 $44.36 $44.36 $44.36 $40.78 0
2020-03-19 $44.36 $44.36 $44.36 $44.36 $40.78 577
2020-03-18 $51.84 $51.84 $49.17 $49.17 $45.20 648
2020-03-17 $55.33 $55.33 $50.00 $50.00 $45.97 1,172
2020-03-16 $48.96 $50.75 $48.96 $50.75 $46.65 3,174
2020-03-13 $50.09 $50.09 $50.09 $50.09 $46.05 119
2020-03-12 $50.35 $50.35 $50.35 $50.35 $46.20 95
2020-03-11 $50.84 $50.87 $50.72 $50.72 $46.54 1,475
2020-03-10 $51.51 $51.51 $51.51 $51.51 $47.27 2
2020-03-09 $51.98 $51.98 $50.67 $51.49 $47.25 3,159
2020-03-06 $52.02 $52.02 $52.02 $52.02 $47.73 1
2020-03-05 $51.92 $51.92 $51.92 $51.92 $47.64 3
2020-03-04 $51.78 $51.78 $51.78 $51.78 $47.51 0
2020-03-03 $51.78 $51.78 $51.78 $51.78 $47.52 95
2020-03-02 $51.83 $51.83 $51.59 $51.59 $47.34 760
2020-02-28 $51.56 $51.56 $51.56 $51.56 $47.31 2
2020-02-27 $51.51 $51.51 $51.41 $51.41 $47.18 240
2020-02-26 $51.47 $51.50 $51.47 $51.50 $47.26 191
2020-02-25 $51.41 $51.41 $51.41 $51.41 $47.17 16
2020-02-24 $51.36 $51.36 $51.36 $51.36 $47.13 4
2020-02-21 $51.39 $51.39 $51.39 $51.39 $47.15 0
2020-02-20 $51.29 $51.29 $51.29 $51.29 $47.07 3
2020-02-19 $51.30 $51.30 $51.22 $51.22 $47.00 483
2020-02-18 $51.21 $51.35 $51.21 $51.28 $47.06 1,125
2020-02-14 $51.04 $51.27 $51.04 $51.27 $47.05 214
2020-02-13 $51.23 $51.31 $51.23 $51.31 $47.00 490
2020-02-12 $51.24 $51.24 $51.21 $51.21 $46.91 400
2020-02-11 $51.40 $51.40 $51.26 $51.26 $46.95 171
2020-02-10 $51.24 $51.29 $51.24 $51.29 $46.98 612
2020-02-07 $51.19 $51.19 $51.19 $51.19 $46.89 104
2020-02-06 $51.12 $51.12 $51.12 $51.12 $46.83 4
2020-02-05 $51.20 $51.20 $51.20 $51.20 $46.89 0
2020-02-04 $51.27 $51.27 $51.27 $51.27 $46.96 87
2020-02-03 $51.24 $51.27 $51.24 $51.27 $46.96 198
2020-01-31 $51.21 $51.27 $51.21 $51.27 $46.96 939
2020-01-30 $51.20 $51.20 $51.20 $51.20 $46.90 27
2020-01-29 $51.13 $51.13 $51.13 $51.13 $46.84 0
2020-01-28 $51.12 $51.12 $51.12 $51.12 $46.83 4
2020-01-27 $51.07 $51.07 $51.05 $51.05 $46.76 263
2020-01-24 $50.96 $50.96 $50.96 $50.96 $46.67 254
2020-01-23 $50.92 $50.92 $50.92 $50.92 $46.64 1
2020-01-22 $50.88 $50.88 $50.87 $50.87 $46.60 475
2020-01-21 $50.84 $50.86 $50.84 $50.86 $46.58 1,009
2020-01-17 $50.88 $50.88 $50.79 $50.79 $46.52 1,136
2020-01-16 $50.77 $50.77 $50.77 $50.77 $46.50 0
2020-01-15 $50.84 $50.84 $50.84 $50.84 $46.53 0
2020-01-14 $50.80 $50.80 $50.80 $50.80 $46.48 19
2020-01-13 $50.68 $50.78 $50.64 $50.78 $46.47 4,555
2020-01-10 $50.76 $50.76 $50.76 $50.76 $46.45 0
2020-01-09 $50.65 $50.65 $50.65 $50.65 $46.35 0
2020-01-08 $50.88 $50.88 $50.72 $50.72 $46.41 1,008
2020-01-07 $50.72 $50.72 $50.72 $50.72 $46.41 76
2020-01-06 $50.81 $50.82 $50.81 $50.82 $46.50 119
2020-01-03 $50.74 $50.77 $50.74 $50.77 $46.46 401
2020-01-02 $50.66 $50.71 $50.66 $50.71 $46.41 1,201
2019-12-31 $50.65 $50.65 $50.65 $50.65 $46.35 109
2019-12-30 $50.69 $50.69 $50.69 $50.69 $46.39 10
2019-12-27 $50.66 $50.66 $50.66 $50.66 $46.36 8
2019-12-26 $50.55 $50.55 $50.55 $50.55 $46.26 7
2019-12-24 $50.50 $50.56 $50.44 $50.56 $46.27 1,510
2019-12-23 $50.50 $50.58 $50.50 $50.58 $46.29 1,683
2019-12-20 $50.54 $50.54 $50.54 $50.54 $46.25 20
2019-12-19 $50.61 $50.61 $50.50 $50.50 $46.21 100
2019-12-18 $50.50 $50.50 $50.43 $50.43 $46.15 100
2019-12-17 $50.49 $50.49 $50.49 $50.49 $46.20 3
2019-12-16 $50.67 $50.67 $50.52 $50.52 $46.23 300
2019-12-13 $51.09 $51.13 $51.08 $51.13 $45.68 7,700
2019-12-12 $51.17 $51.17 $51.17 $51.17 $45.71 33
2019-12-11 $51.17 $51.17 $51.17 $51.17 $45.71 0
2019-12-10 $51.30 $51.30 $51.19 $51.19 $45.73 200
2019-12-09 $51.09 $51.09 $51.09 $51.09 $45.64 3
2019-12-06 $51.23 $51.23 $51.23 $51.23 $45.76 1
2019-12-05 $51.21 $51.21 $51.21 $51.21 $45.75 0
2019-12-04 $51.22 $51.22 $51.21 $51.21 $45.75 200
2019-12-03 $51.38 $51.38 $51.25 $51.25 $45.78 200
2019-12-02 $51.19 $51.25 $51.19 $51.20 $45.74 400
2019-11-29 $51.13 $51.13 $51.13 $51.13 $45.67 31
2019-11-27 $51.19 $51.19 $51.19 $51.19 $45.73 0
2019-11-26 $51.10 $51.15 $51.10 $51.15 $45.69 400
2019-11-25 $51.15 $51.15 $51.15 $51.15 $45.69 60
2019-11-22 $51.05 $51.05 $51.03 $51.03 $45.59 200
2019-11-21 $51.10 $51.10 $51.10 $51.10 $45.65 32
2019-11-20 $51.06 $51.06 $51.06 $51.06 $45.61 53
2019-11-19 $51.16 $51.16 $51.10 $51.10 $45.65 600
2019-11-18 $51.26 $51.26 $51.11 $51.11 $45.65 200
2019-11-15 $51.01 $51.01 $51.01 $51.01 $45.56 44
2019-11-14 $51.28 $51.28 $51.09 $51.09 $45.55 807
2019-11-13 $51.11 $51.11 $51.04 $51.04 $45.50 200
2019-11-12 $50.94 $50.94 $50.94 $50.94 $45.41 121
2019-11-11 $50.93 $50.93 $50.93 $50.93 $45.41 0
2019-11-08 $50.97 $50.97 $50.97 $50.97 $45.45 0
2019-11-07 $50.95 $50.98 $50.95 $50.98 $45.45 104
2019-11-06 $50.95 $51.04 $50.95 $51.01 $45.48 300
2019-11-05 $51.06 $51.15 $50.92 $50.92 $45.40 1,100
2019-11-04 $51.13 $51.20 $51.13 $51.20 $45.65 200
2019-11-01 $51.24 $51.24 $51.24 $51.24 $45.68 0
2019-10-31 $51.12 $51.12 $51.12 $51.12 $45.57 19
2019-10-30 $51.00 $51.00 $51.00 $51.00 $45.47 62
2019-10-29 $51.13 $51.13 $51.04 $51.04 $45.51 372
2019-10-28 $50.97 $51.07 $50.97 $51.07 $45.53 300
2019-10-25 $51.16 $51.16 $51.13 $51.13 $45.58 120
2019-10-24 $51.16 $51.16 $51.16 $51.16 $45.61 0
2019-10-23 $51.13 $51.13 $51.13 $51.13 $45.59 31
2019-10-22 $51.18 $51.22 $51.14 $51.16 $45.61 3,363
2019-10-21 $51.10 $51.10 $51.01 $51.06 $45.52 1,400
2019-10-18 $51.13 $51.13 $51.13 $51.13 $45.59 34
2019-10-17 $51.15 $51.15 $51.15 $51.15 $45.60 39
2019-10-16 $51.11 $51.13 $51.07 $51.13 $45.59 1,300
2019-10-15 $51.03 $51.03 $51.03 $51.03 $45.50 25
2019-10-14 $51.31 $51.31 $51.22 $51.22 $45.57 118
2019-10-11 $51.28 $51.28 $51.10 $51.10 $45.46 451
2019-10-10 $51.26 $51.26 $51.26 $51.26 $45.60 12
2019-10-09 $51.36 $51.36 $51.36 $51.36 $45.69 10
2019-10-08 $51.45 $51.45 $51.38 $51.38 $45.71 308
2019-10-07 $51.56 $51.57 $51.47 $51.47 $45.79 1,100
2019-10-04 $51.55 $51.55 $51.50 $51.50 $45.81 400
2019-10-03 $51.49 $51.52 $51.42 $51.42 $45.74 1,000
2019-10-02 $51.35 $51.35 $51.34 $51.34 $45.67 200
2019-10-01 $51.31 $51.31 $51.31 $51.31 $45.65 17
2019-09-30 $51.18 $51.18 $51.18 $51.18 $45.53 23
2019-09-27 $51.22 $51.22 $51.14 $51.14 $45.50 300
2019-09-26 $51.08 $51.08 $51.08 $51.08 $45.44 20
2019-09-25 $51.11 $51.11 $51.11 $51.11 $45.47 198
2019-09-24 $51.17 $51.17 $51.17 $51.17 $45.52 2
2019-09-23 $51.06 $51.06 $51.06 $51.06 $45.43 10
2019-09-20 $51.04 $51.04 $51.04 $51.04 $45.41 110
2019-09-19 $50.99 $51.04 $50.93 $50.93 $45.31 3,369
2019-09-18 $51.05 $51.06 $50.95 $50.96 $45.34 5,560
2019-09-17 $50.96 $50.96 $50.87 $50.87 $45.26 168
2019-09-16 $50.89 $50.89 $50.80 $50.80 $45.19 500
2019-09-13 $51.06 $51.06 $50.88 $50.88 $45.17 320
2019-09-12 $51.04 $51.12 $51.03 $51.03 $45.30 857
2019-09-11 $51.09 $51.09 $51.09 $51.09 $45.35 151
2019-09-10 $51.22 $51.22 $51.13 $51.13 $45.39 300
2019-09-09 $51.16 $51.27 $51.16 $51.27 $45.51 1,100
2019-09-06 $51.38 $51.38 $51.34 $51.34 $45.57 233
2019-09-05 $51.44 $51.44 $51.37 $51.37 $45.60 700
2019-09-04 $51.56 $51.56 $51.50 $51.50 $45.71 427
2019-09-03 $51.42 $51.42 $51.42 $51.42 $45.64 163
2019-08-30 $51.41 $51.41 $51.37 $51.37 $45.60 303
2019-08-29 $51.45 $51.45 $51.45 $51.45 $45.67 419
2019-08-28 $51.40 $51.40 $51.40 $51.40 $45.63 68
2019-08-27 $51.38 $51.38 $51.38 $51.38 $45.61 0
2019-08-26 $51.40 $51.44 $51.29 $51.29 $45.53 655
2019-08-23 $51.27 $51.27 $51.27 $51.27 $45.51 100
2019-08-22 $51.20 $51.20 $51.20 $51.20 $45.45 131
2019-08-21 $51.24 $51.24 $51.24 $51.24 $45.48 83
2019-08-20 $51.19 $51.19 $51.19 $51.19 $45.44 90
2019-08-19 $51.07 $51.14 $51.07 $51.14 $45.40 508
2019-08-16 $51.10 $51.18 $51.10 $51.17 $45.43 375
2019-08-15 $51.14 $51.14 $51.14 $51.14 $45.40 0
2019-08-14 $51.15 $51.15 $51.15 $51.15 $45.29 200
2019-08-13 $51.13 $51.13 $51.13 $51.13 $45.28 169
2019-08-12 $51.14 $51.14 $51.14 $51.14 $45.29 217
2019-08-09 $51.09 $51.09 $51.09 $51.09 $45.24 333
2019-08-08 $51.18 $51.18 $51.14 $51.14 $45.29 882
2019-08-07 $51.14 $51.16 $51.12 $51.12 $45.27 1,347
2019-08-06 $51.14 $51.14 $51.02 $51.08 $45.24 3,055
2019-08-05 $51.22 $51.28 $51.05 $51.16 $45.30 3,009
2019-08-02 $51.15 $51.15 $50.94 $51.11 $45.26 2,571
2019-08-01 $50.91 $50.98 $50.89 $50.98 $45.15 1,012
2019-07-31 $50.89 $50.89 $50.67 $50.68 $44.88 1,996
2019-07-30 $50.94 $50.94 $50.77 $50.77 $44.96 2,354
2019-07-29 $50.65 $50.68 $50.64 $50.64 $44.84 1,533
2019-07-26 $50.59 $50.59 $50.59 $50.59 $44.80 0
2019-07-25 $50.64 $50.80 $50.58 $50.73 $44.92 4,212
2019-07-24 $50.76 $50.78 $50.76 $50.76 $44.95 683
2019-07-23 $50.69 $50.75 $50.65 $50.65 $44.86 1,806
2019-07-22 $50.75 $50.75 $50.73 $50.73 $44.93 653
2019-07-19 $50.60 $50.60 $50.60 $50.60 $44.81 132
2019-07-18 $50.66 $50.66 $50.66 $50.66 $44.86 236
2019-07-17 $50.66 $50.67 $50.59 $50.59 $44.80 3,621
2019-07-16 $50.63 $50.63 $50.38 $50.38 $44.61 180
2019-07-15 $50.48 $50.48 $50.48 $50.48 $44.70 129
2019-07-12 $50.60 $50.60 $50.55 $50.55 $44.67 138
2019-07-11 $50.60 $50.60 $50.58 $50.58 $44.70 3,200
2019-07-10 $50.59 $50.59 $50.59 $50.59 $44.70 41
2019-07-09 $50.51 $50.51 $50.51 $50.51 $44.64 42
2019-07-08 $50.56 $50.56 $50.56 $50.56 $44.68 41
2019-07-05 $50.58 $50.58 $50.58 $50.58 $44.70 0
2019-07-03 $50.81 $50.81 $50.81 $50.81 $44.90 0
2019-07-02 $50.81 $50.81 $50.73 $50.73 $44.83 173
2019-07-01 $50.68 $50.68 $50.68 $50.68 $44.79 0
2019-06-28 $50.66 $50.66 $50.66 $50.66 $44.77 23
2019-06-27 $50.64 $50.64 $50.64 $50.64 $44.75 0
2019-06-26 $50.55 $50.67 $50.55 $50.67 $44.78 377
2019-06-25 $50.66 $50.66 $50.66 $50.66 $44.76 29
2019-06-24 $50.70 $50.70 $50.52 $50.52 $44.64 385
2019-06-21 $50.65 $50.65 $50.58 $50.58 $44.70 199
2019-06-20 $50.69 $50.69 $50.61 $50.61 $44.72 100
2019-06-19 $50.48 $50.48 $50.48 $50.48 $44.61 21
2019-06-18 $50.32 $50.32 $50.32 $50.32 $44.47 0
2019-06-17 $50.22 $50.28 $50.09 $50.26 $44.41 1,347
2019-06-14 $50.39 $50.39 $50.39 $50.39 $44.42 18
2019-06-13 $50.30 $50.30 $50.30 $50.30 $44.35 60
2019-06-12 $50.39 $50.39 $50.32 $50.32 $44.36 200
2019-06-11 $50.26 $50.26 $50.26 $50.26 $44.31 199
2019-06-10 $50.33 $50.35 $50.32 $50.32 $44.36 434
2019-06-07 $50.39 $50.39 $50.30 $50.30 $44.35 299
2019-06-06 $50.34 $50.34 $50.21 $50.21 $44.27 468
2019-06-05 $50.31 $50.31 $50.29 $50.29 $44.33 299
2019-06-04 $50.23 $50.23 $50.21 $50.21 $44.26 258
2019-06-03 $50.17 $50.22 $50.17 $50.22 $44.27 335
2019-05-31 $50.09 $50.09 $50.09 $50.09 $44.16 18
2019-05-30 $49.83 $50.00 $49.83 $50.00 $44.08 404
2019-05-29 $50.01 $50.01 $49.88 $49.88 $43.98 309
2019-05-28 $49.99 $49.99 $49.88 $49.88 $43.97 1,007
2019-05-24 $49.77 $49.77 $49.77 $49.77 $43.88 0
2019-05-23 $49.76 $49.76 $49.76 $49.76 $43.87 41
2019-05-22 $49.70 $49.70 $49.63 $49.63 $43.76 309
2019-05-21 $49.67 $49.67 $49.67 $49.67 $43.79 1
2019-05-20 $49.73 $49.73 $49.73 $49.73 $43.84 1,337
2019-05-17 $49.86 $49.86 $49.85 $49.85 $43.95 322
2019-05-16 $49.77 $49.77 $49.77 $49.77 $43.88 37
2019-05-15 $49.77 $49.77 $49.77 $49.77 $43.87 25
2019-05-14 $49.81 $49.81 $49.81 $49.81 $43.81 16
2019-05-13 $49.83 $49.83 $49.83 $49.83 $43.83 20
2019-05-10 $49.81 $49.90 $49.77 $49.77 $43.78 377
2019-05-09 $49.76 $49.76 $49.76 $49.76 $43.77 0
2019-05-08 $49.77 $49.77 $49.77 $49.77 $43.78 30
2019-05-07 $49.67 $49.79 $49.67 $49.79 $43.79 167
2019-05-06 $49.76 $49.76 $49.73 $49.73 $43.74 250
2019-05-03 $49.72 $49.72 $49.67 $49.67 $43.69 3,099
2019-05-02 $50.57 $50.57 $49.69 $49.77 $43.78 4,500
2019-05-01 $49.74 $49.74 $49.74 $49.74 $43.75 240
2019-04-30 $49.67 $49.68 $49.67 $49.68 $43.70 404
2019-04-29 $49.68 $49.68 $49.67 $49.67 $43.69 519
2019-04-26 $49.65 $49.65 $49.65 $49.65 $43.68 7
2019-04-25 $49.67 $49.67 $49.62 $49.62 $43.64 4,002
2019-04-24 $49.63 $49.63 $49.63 $49.63 $43.66 6
2019-04-23 $49.53 $49.54 $49.53 $49.53 $43.57 301
2019-04-22 $49.52 $49.52 $49.52 $49.52 $43.56 8
2019-04-18 $49.52 $49.52 $49.52 $49.52 $43.56 3
2019-04-17 $49.51 $49.51 $49.50 $49.50 $43.54 672
2019-04-16 $49.52 $49.52 $49.52 $49.52 $43.56 1
2019-04-15 $49.54 $49.54 $49.54 $49.54 $43.57 18
2019-04-12 $49.64 $49.64 $49.64 $49.64 $43.56 85
2019-04-11 $49.71 $49.71 $49.69 $49.69 $43.61 6,181
2019-04-10 $49.73 $49.73 $49.69 $49.69 $43.61 423
2019-04-09 $49.65 $49.65 $49.64 $49.64 $43.56 301
2019-04-08 $49.60 $49.60 $49.60 $49.60 $43.53 0
2019-04-05 $49.60 $49.60 $49.60 $49.60 $43.53 1
2019-04-04 $49.57 $49.57 $49.57 $49.57 $43.50 5
2019-04-03 $49.44 $49.58 $49.44 $49.54 $43.48 957
2019-04-02 $49.55 $49.55 $49.55 $49.55 $43.49 2
2019-04-01 $49.54 $49.54 $49.54 $49.54 $43.48 13
2019-03-29 $49.65 $49.65 $49.65 $49.65 $43.58 0
2019-03-28 $49.70 $49.70 $49.70 $49.70 $43.62 18
2019-03-27 $49.71 $49.71 $49.71 $49.71 $43.63 47
2019-03-26 $49.60 $49.65 $49.60 $49.65 $43.57 501
2019-03-25 $49.61 $49.62 $49.61 $49.62 $43.55 205
2019-03-22 $49.46 $49.51 $49.46 $49.50 $43.45 333
2019-03-21 $49.39 $49.39 $49.39 $49.39 $43.34 1
2019-03-20 $49.34 $49.38 $49.33 $49.38 $43.34 721
2019-03-19 $49.15 $49.26 $49.15 $49.24 $43.22 471
2019-03-18 $49.26 $49.26 $49.26 $49.26 $43.23 0
2019-03-15 $49.24 $49.24 $49.24 $49.24 $43.22 0
2019-03-14 $49.38 $49.40 $49.37 $49.40 $43.25 5,995
2019-03-13 $49.33 $49.33 $49.33 $49.33 $43.19 1
2019-03-12 $49.23 $49.23 $49.23 $49.23 $43.10 0
2019-03-11 $49.26 $49.26 $49.23 $49.23 $43.10 199
2019-03-08 $49.22 $49.22 $49.22 $49.22 $43.09 0
2019-03-07 $49.33 $49.33 $49.16 $49.20 $43.08 3,400
2019-03-06 $49.08 $49.08 $49.08 $49.08 $42.97 1,446
2019-03-05 $49.03 $49.03 $49.03 $49.03 $42.92 0
2019-03-04 $49.00 $49.00 $49.00 $49.00 $42.90 2
2019-03-01 $48.98 $48.98 $48.98 $48.98 $42.88 0
2019-02-28 $48.96 $48.96 $48.96 $48.96 $42.87 0
2019-02-27 $49.03 $49.03 $49.03 $49.03 $42.92 20
2019-02-26 $48.92 $49.05 $48.92 $49.05 $42.94 484
2019-02-25 $48.97 $48.97 $48.97 $48.97 $42.87 71
2019-02-22 $48.97 $48.97 $48.97 $48.97 $42.87 1
2019-02-21 $48.92 $48.92 $48.92 $48.92 $42.83 5
2019-02-20 $48.99 $48.99 $48.94 $48.94 $42.85 175
2019-02-19 $48.94 $48.94 $48.94 $48.94 $42.85 51
2019-02-15 $48.90 $48.90 $48.90 $48.90 $42.81 28
2019-02-14 $49.03 $49.03 $49.03 $49.03 $42.82 2
2019-02-13 $48.91 $48.95 $48.90 $48.95 $42.75 774
2019-02-12 $49.02 $49.02 $48.99 $48.99 $42.79 192
2019-02-11 $49.03 $49.03 $49.03 $49.03 $42.82 33
2019-02-08 $49.07 $49.07 $49.07 $49.07 $42.85 0
2019-02-07 $49.01 $49.01 $49.01 $49.01 $42.80 11
2019-02-06 $49.04 $49.04 $49.04 $49.04 $42.83 14
2019-02-05 $49.04 $49.04 $48.98 $48.98 $42.78 489
2019-02-04 $48.85 $48.92 $48.85 $48.92 $42.72 244
2019-02-01 $48.90 $48.98 $48.89 $48.98 $42.77 5,375
2019-01-31 $48.99 $48.99 $48.99 $48.99 $42.79 23
2019-01-30 $48.85 $48.85 $48.85 $48.85 $42.66 0
2019-01-29 $48.75 $48.75 $48.71 $48.71 $42.54 494
2019-01-28 $48.65 $48.65 $48.65 $48.65 $42.49 10
2019-01-25 $48.66 $48.66 $48.66 $48.66 $42.49 1
2019-01-24 $48.55 $48.55 $48.55 $48.55 $42.40 2
2019-01-23 $48.51 $48.55 $48.51 $48.55 $42.40 525
2019-01-22 $48.48 $48.48 $48.48 $48.48 $42.34 1
2019-01-18 $48.43 $48.43 $48.43 $48.43 $42.30 2
2019-01-17 $48.41 $48.41 $48.41 $48.41 $42.27 12
2019-01-16 $48.44 $48.44 $48.44 $48.44 $42.31 0
2019-01-15 $48.44 $48.44 $48.41 $48.44 $42.31 1,295
2019-01-14 $48.51 $48.51 $48.49 $48.49 $42.30 321
2019-01-11 $48.42 $48.51 $48.42 $48.47 $42.29 6,090
2019-01-10 $48.31 $48.31 $48.31 $48.31 $42.14 96
2019-01-09 $48.29 $48.29 $48.29 $48.29 $42.12 5
2019-01-08 $48.27 $48.27 $48.27 $48.27 $42.11 191
2019-01-07 $48.37 $48.37 $48.34 $48.34 $42.17 1,940
2019-01-04 $48.44 $48.44 $48.37 $48.37 $42.20 567
2019-01-03 $48.20 $48.20 $48.20 $48.20 $42.05 0
2019-01-02 $48.27 $48.27 $48.27 $48.27 $42.11 0
2018-12-31 $48.20 $48.20 $48.20 $48.20 $42.05 109
2018-12-28 $48.07 $48.39 $48.07 $48.37 $42.20 6,871
2018-12-27 $48.15 $48.15 $48.15 $48.15 $42.00 0
2018-12-26 $48.05 $48.05 $48.05 $48.05 $41.92 19
2018-12-24 $48.12 $48.12 $48.12 $48.12 $41.98 1
2018-12-21 $48.14 $48.14 $48.14 $48.14 $42.00 0
2018-12-20 $48.05 $48.05 $48.05 $48.05 $41.91 0
2018-12-19 $48.12 $48.12 $48.12 $48.12 $41.98 28
2018-12-18 $48.03 $48.03 $48.03 $48.03 $41.90 0
2018-12-17 $48.03 $48.03 $48.03 $48.03 $41.90 122,504
2018-12-14 $48.15 $48.15 $48.15 $48.15 $41.81 25
2018-12-13 $48.11 $48.11 $48.11 $48.11 $41.78 0
2018-12-12 $48.09 $48.09 $48.09 $48.09 $41.76 0
2018-12-11 $48.10 $48.10 $48.10 $48.10 $41.77 28
2018-12-10 $48.16 $48.16 $48.16 $48.16 $41.82 43
2018-12-07 $48.15 $48.15 $48.15 $48.15 $41.81 0
2018-12-06 $48.08 $48.08 $48.08 $48.08 $41.75 0
2018-12-04 $48.08 $48.08 $48.08 $48.08 $41.75 45
2018-12-03 $48.08 $48.08 $48.08 $48.08 $41.75 0
2018-11-30 $48.08 $48.08 $48.08 $48.08 $41.75 55
2018-11-29 $48.04 $48.04 $48.04 $48.04 $41.72 0
2018-11-28 $48.04 $48.04 $48.04 $48.04 $41.72 1
2018-11-27 $48.08 $48.08 $48.04 $48.04 $41.72 745
2018-11-26 $47.92 $47.92 $47.92 $47.92 $41.61 22
2018-11-23 $47.92 $47.92 $47.92 $47.92 $41.61 0
2018-11-21 $48.08 $48.08 $48.08 $48.08 $41.75 2
2018-11-20 $48.08 $48.08 $48.08 $48.08 $41.75 2
2018-11-19 $48.08 $48.08 $48.08 $48.08 $41.75 21
2018-11-16 $48.12 $48.12 $48.12 $48.12 $41.79 8
2018-11-15 $48.06 $48.06 $48.06 $48.06 $41.74 0
2018-11-14 $48.18 $48.18 $48.18 $48.18 $41.74 19
2018-11-13 $48.14 $48.14 $48.14 $48.14 $41.70 1
2018-11-12 $48.14 $48.14 $48.14 $48.14 $41.70 2
2018-11-09 $48.14 $48.14 $48.14 $48.14 $41.70 0
2018-11-08 $48.14 $48.14 $48.14 $48.14 $41.70 0
2018-11-07 $48.14 $48.14 $48.14 $48.14 $41.70 0
2018-11-06 $48.14 $48.14 $48.14 $48.14 $41.70 35
2018-11-05 $48.11 $48.11 $48.11 $48.11 $41.68 0
2018-11-02 $48.06 $48.15 $48.06 $48.11 $41.68 526
2018-11-01 $48.18 $48.18 $48.18 $48.18 $41.74 198
2018-10-31 $48.19 $48.19 $48.19 $48.19 $41.74 24
2018-10-30 $48.27 $48.27 $48.22 $48.22 $41.77 234
2018-10-29 $48.26 $48.26 $48.26 $48.26 $41.80 115
2018-10-26 $48.30 $48.30 $48.30 $48.30 $41.84 194
2018-10-25 $48.25 $48.25 $48.25 $48.25 $41.80 8
2018-10-24 $48.18 $48.18 $48.18 $48.18 $41.74 0
2018-10-23 $48.18 $48.18 $48.18 $48.18 $41.74 11
2018-10-22 $48.18 $48.18 $48.18 $48.18 $41.74 200
2018-10-19 $48.25 $48.25 $48.25 $48.25 $41.80 0
2018-10-18 $48.25 $48.25 $48.25 $48.25 $41.80 20
2018-10-17 $48.25 $48.25 $48.25 $48.25 $41.80 100
2018-10-16 $48.23 $48.23 $48.23 $48.23 $41.78 368
2018-10-15 $48.25 $48.25 $48.25 $48.25 $41.79 40
2018-10-12 $48.34 $48.34 $48.34 $48.34 $41.79 232
2018-10-11 $48.28 $48.28 $48.28 $48.28 $41.74 577
2018-10-10 $48.24 $48.25 $48.24 $48.24 $41.71 3,367
2018-10-09 $48.21 $48.21 $48.21 $48.21 $41.68 0
2018-10-08 $48.21 $48.21 $48.21 $48.21 $41.68 0
2018-10-05 $48.21 $48.21 $48.21 $48.21 $41.68 343
2018-10-04 $48.20 $48.20 $48.20 $48.20 $41.67 3,171
2018-10-03 $48.42 $48.43 $48.39 $48.42 $41.86 11,896
2018-10-02 $48.41 $48.46 $48.40 $48.44 $41.88 1,455
2018-10-01 $48.46 $48.46 $48.42 $48.44 $41.88 3,920
2018-09-28 $48.22 $48.22 $48.22 $48.22 $41.69 0
2018-09-27 $48.22 $48.22 $48.22 $48.22 $41.69 23
2018-09-26 $48.22 $48.22 $48.22 $48.22 $41.69 100
2018-09-25 $48.25 $48.25 $48.25 $48.25 $41.71 3
2018-09-24 $48.25 $48.25 $48.25 $48.25 $41.71 3
2018-09-21 $48.25 $48.25 $48.25 $48.25 $41.71 52
2018-09-20 $48.38 $48.38 $48.38 $48.38 $41.83 3
2018-09-19 $48.38 $48.38 $48.38 $48.38 $41.83 100
2018-09-18 $48.50 $48.50 $48.50 $48.50 $41.93 4
2018-09-17 $48.50 $48.50 $48.50 $48.50 $41.93 100
2018-09-14 $48.61 $48.61 $48.61 $48.61 $41.93 3
2018-09-13 $48.61 $48.61 $48.61 $48.61 $41.93 6
2018-09-12 $48.61 $48.61 $48.61 $48.61 $41.93 71
2018-09-11 $48.61 $48.61 $48.61 $48.61 $41.93 34
2018-09-10 $48.61 $48.61 $48.61 $48.61 $41.93 0
2018-09-07 $48.68 $48.68 $48.68 $48.68 $41.99 1
2018-09-06 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-09-05 $48.68 $48.68 $48.68 $48.68 $41.99 95
2018-09-04 $48.68 $48.68 $48.68 $48.68 $41.99 1
2018-08-31 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-08-30 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-08-29 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-08-28 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-08-27 $48.68 $48.68 $48.68 $48.68 $41.99 2
2018-08-24 $48.68 $48.68 $48.68 $48.68 $41.99 2
2018-08-23 $48.68 $48.68 $48.68 $48.68 $41.99 1
2018-08-22 $48.68 $48.68 $48.68 $48.68 $41.99 214
2018-08-21 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-08-20 $48.68 $48.68 $48.68 $48.68 $41.99 0
2018-08-17 $48.68 $48.68 $48.68 $48.68 $41.99 11
2018-08-16 $48.65 $48.65 $48.65 $48.65 $41.97 1
2018-08-15 $48.65 $48.65 $48.65 $48.65 $41.97 100
2018-08-14 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-13 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-10 $48.42 $48.42 $48.42 $48.42 $41.67 26
2018-08-09 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-08 $48.42 $48.42 $48.42 $48.42 $41.67 22
2018-08-07 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-06 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-03 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-02 $48.42 $48.42 $48.42 $48.42 $41.67 0
2018-08-01 $48.42 $48.42 $48.42 $48.42 $41.67 1
2018-07-31 $48.42 $48.42 $48.42 $48.42 $41.67 100
2018-07-30 $48.51 $48.51 $48.51 $48.51 $41.75 0
2018-07-27 $48.51 $48.51 $48.51 $48.51 $41.75 0
2018-07-26 $48.51 $48.51 $48.51 $48.51 $41.75 0
2018-07-25 $48.51 $48.51 $48.51 $48.51 $41.75 0
2018-07-24 $48.51 $48.51 $48.51 $48.51 $41.75 3
2018-07-23 $48.51 $48.51 $48.51 $48.51 $41.75 0
2018-07-20 $48.43 $48.43 $48.43 $48.43 $41.68 1
2018-07-19 $48.51 $48.51 $48.51 $48.51 $41.75 0
2018-07-18 $48.51 $48.51 $48.51 $48.51 $41.75 100
2018-07-17 $48.35 $48.35 $48.35 $48.35 $41.61 0
2018-07-16 $48.35 $48.35 $48.35 $48.35 $41.61 100
2018-07-13 $48.43 $48.43 $48.43 $48.43 $41.61 0
2018-07-12 $48.43 $48.43 $48.43 $48.43 $41.61 0
2018-07-11 $48.43 $48.43 $48.43 $48.43 $41.61 0
2018-07-10 $48.43 $48.43 $48.43 $48.43 $41.61 100
2018-07-09 $48.42 $48.43 $48.42 $48.43 $41.61 4,577
2018-07-06 $48.50 $48.50 $48.50 $48.50 $41.67 132
2018-07-05 $48.40 $48.40 $48.40 $48.40 $41.58 15
2018-07-03 $48.40 $48.40 $48.40 $48.40 $41.58 0
2018-07-02 $48.40 $48.40 $48.40 $48.40 $41.58 0
2018-06-29 $48.40 $48.40 $48.40 $48.40 $41.58 27,300
2018-06-28 $48.43 $48.43 $48.43 $48.43 $41.61 1
2018-06-27 $48.43 $48.43 $48.43 $48.43 $41.61 25,500
2018-06-26 $48.24 $48.24 $48.24 $48.24 $41.44 1
2018-06-25 $48.36 $48.36 $48.30 $48.30 $41.50 35,303
2018-06-22 $48.24 $48.24 $48.24 $48.24 $41.44 3
2018-06-21 $48.24 $48.24 $48.24 $48.24 $41.44 100
2018-06-20 $48.37 $48.37 $48.37 $48.37 $41.56 0
2018-06-19 $48.37 $48.37 $48.37 $48.37 $41.56 100
2018-06-18 $48.25 $48.27 $48.25 $48.27 $41.47 10,305
2018-06-15 $48.11 $48.11 $48.11 $48.11 $41.33 0
2018-06-14 $48.21 $48.21 $48.21 $48.21 $41.33 0
2018-06-13 $48.32 $48.38 $48.21 $48.21 $41.33 11,081
2018-06-12 $48.25 $48.32 $48.25 $48.32 $41.42 14,100
2018-06-11 $48.32 $48.32 $48.32 $48.32 $41.42 0
2018-06-08 $48.39 $48.39 $48.00 $48.32 $41.42 24,402
2018-06-07 $48.38 $48.38 $48.38 $48.38 $41.48 20
2018-06-06 $48.45 $48.45 $48.45 $48.45 $41.54 0
2018-06-05 $48.45 $48.45 $48.45 $48.45 $41.54 7,000
2018-06-04 $48.30 $48.30 $48.30 $48.30 $41.41 15
2018-06-01 $48.30 $48.30 $48.30 $48.30 $41.41 0
2018-05-31 $48.30 $48.30 $48.30 $48.30 $41.41 11
2018-05-30 $48.30 $48.30 $48.30 $48.30 $41.41 0
2018-05-29 $48.30 $48.30 $48.30 $48.30 $41.41 0
2018-05-25 $48.30 $48.30 $48.30 $48.30 $41.41 0
2018-05-24 $48.30 $48.30 $48.30 $48.30 $41.41 9,401
2018-05-23 $48.32 $48.32 $48.32 $48.32 $41.42 83
2018-05-22 $48.24 $48.24 $48.24 $48.24 $41.36 0
2018-05-21 $48.24 $48.24 $48.24 $48.24 $41.36 0
2018-05-18 $48.24 $48.24 $48.24 $48.24 $41.36 0
2018-05-17 $48.24 $48.24 $48.24 $48.24 $41.36 100
2018-05-16 $48.18 $48.21 $48.04 $48.04 $41.18 10,700
2018-05-15 $48.29 $48.29 $48.29 $48.29 $41.40 6
2018-05-14 $48.42 $48.42 $48.42 $48.42 $41.43 0
2018-05-11 $48.42 $48.42 $48.42 $48.42 $41.43 0
2018-05-10 $48.42 $48.42 $48.42 $48.42 $41.43 0
2018-05-09 $48.42 $48.42 $48.42 $48.42 $41.43 0
2018-05-08 $48.42 $48.42 $48.42 $48.42 $41.43 9
2018-05-07 $48.42 $48.42 $48.42 $48.42 $41.43 5
2018-05-04 $48.42 $48.42 $48.42 $48.42 $41.43 0
2018-05-03 $48.42 $48.42 $48.42 $48.42 $41.43 0
2018-05-02 $48.42 $48.42 $48.42 $48.42 $41.43 9
2018-05-01 $48.42 $48.42 $48.42 $48.42 $41.43 3,700
2018-04-30 $48.43 $48.47 $48.43 $48.47 $41.47 4,606
2018-04-27 $48.24 $48.32 $48.24 $48.32 $41.34 211
2018-04-26 $48.41 $48.46 $48.41 $48.46 $41.46 3,987
2018-04-25 $48.36 $48.36 $48.36 $48.36 $41.38 5,100
2018-04-24 $48.48 $48.48 $48.48 $48.48 $41.48 3
2018-04-23 $48.48 $48.48 $48.48 $48.48 $41.48 44
2018-04-20 $48.48 $48.48 $48.48 $48.48 $41.48 3,471
2018-04-19 $48.60 $48.60 $48.60 $48.60 $41.58 0
2018-04-18 $48.60 $48.60 $48.60 $48.60 $41.58 4,010
2018-04-17 $48.75 $48.75 $48.75 $48.75 $41.71 1
2018-04-16 $48.75 $48.75 $48.75 $48.75 $41.71 4,200
2018-04-13 $48.74 $48.74 $48.74 $48.74 $41.63 0
2018-04-12 $48.74 $48.74 $48.74 $48.74 $41.63 5,400
2018-04-11 $48.76 $48.76 $48.76 $48.76 $41.64 8,800
2018-04-10 $48.79 $48.79 $48.79 $48.79 $41.67 0
2018-04-09 $48.79 $48.79 $48.79 $48.79 $41.67 122
2018-04-06 $48.62 $48.62 $48.62 $48.62 $41.52 0
2018-04-05 $48.62 $48.62 $48.62 $48.62 $41.52 3,700
2018-04-04 $48.61 $48.61 $48.60 $48.60 $41.51 8,252
2018-04-03 $48.76 $48.76 $48.75 $48.75 $41.64 10,876
2018-04-02 $48.77 $48.77 $48.77 $48.77 $41.65 0
2018-03-29 $48.77 $48.77 $48.77 $48.77 $41.65 55
2018-03-28 $48.60 $48.60 $48.60 $48.60 $41.51 0
2018-03-27 $48.60 $48.60 $48.60 $48.60 $41.51 0
2018-03-26 $48.60 $48.60 $48.60 $48.60 $41.51 0
2018-03-23 $48.60 $48.60 $48.60 $48.60 $41.51 77
2018-03-22 $48.60 $48.60 $48.60 $48.60 $41.51 1,300
2018-03-21 $48.52 $48.52 $48.52 $48.52 $41.44 1
2018-03-20 $48.62 $48.62 $48.62 $48.62 $41.52 0
2018-03-19 $48.62 $48.62 $48.62 $48.62 $41.52 19
2018-03-16 $48.62 $48.62 $48.62 $48.62 $41.52 3,887
2018-03-15 $48.66 $48.66 $48.63 $48.63 $41.53 261
2018-03-14 $48.77 $48.77 $48.77 $48.77 $41.57 23
2018-03-13 $48.70 $48.70 $48.70 $48.70 $41.51 1
2018-03-12 $48.70 $48.70 $48.70 $48.70 $41.51 0
2018-03-09 $48.70 $48.70 $48.70 $48.70 $41.51 100
2018-03-08 $48.78 $48.78 $48.78 $48.78 $41.58 3
2018-03-07 $48.78 $48.78 $48.78 $48.78 $41.58 6
2018-03-06 $48.78 $48.78 $48.78 $48.78 $41.58 1
2018-03-05 $48.78 $48.78 $48.78 $48.78 $41.58 0
2018-03-02 $48.78 $48.78 $48.78 $48.78 $41.58 0
2018-03-01 $48.78 $48.78 $48.78 $48.78 $41.58 0
2018-02-28 $48.78 $48.78 $48.78 $48.78 $41.58 0
2018-02-27 $48.78 $48.78 $48.78 $48.78 $41.58 100
2018-02-26 $48.89 $48.89 $48.89 $48.89 $41.68 5
2018-02-23 $48.89 $48.89 $48.89 $48.89 $41.68 1,300
2018-02-22 $48.81 $48.81 $48.81 $48.81 $41.61 0
2018-02-21 $48.81 $48.81 $48.81 $48.81 $41.61 79
2018-02-20 $48.81 $48.81 $48.81 $48.81 $41.61 0
2018-02-16 $48.81 $48.81 $48.81 $48.81 $41.61 100
2018-02-15 $49.02 $49.02 $49.02 $49.02 $41.78 1
2018-02-14 $49.02 $49.02 $49.02 $49.02 $41.78 80
2018-02-13 $49.02 $49.02 $49.02 $49.02 $41.78 0
2018-02-12 $49.02 $49.02 $49.02 $49.02 $41.78 0
2018-02-09 $49.02 $49.02 $49.02 $49.02 $41.78 40
2018-02-08 $49.02 $49.02 $49.02 $49.02 $41.78 300
2018-02-07 $49.18 $49.18 $49.10 $49.10 $41.86 935
2018-02-06 $49.21 $49.21 $49.21 $49.21 $41.95 204
2018-02-05 $49.13 $49.13 $49.13 $49.13 $41.88 243
2018-02-02 $49.14 $49.14 $49.05 $49.05 $41.81 398
2018-02-01 $49.24 $49.24 $49.18 $49.18 $41.92 432
2018-01-31 $49.24 $49.24 $49.18 $49.18 $41.92 705
2018-01-30 $49.20 $49.20 $49.20 $49.20 $41.94 262
2018-01-29 $49.23 $49.23 $49.23 $49.23 $41.97 2,003
2018-01-26 $49.32 $49.32 $49.32 $49.32 $42.04 250
2018-01-25 $49.15 $49.15 $49.15 $49.15 $41.90 96
2018-01-24 $49.29 $49.29 $49.29 $49.29 $42.02 2
2018-01-23 $49.29 $49.29 $49.29 $49.29 $42.02 0
2018-01-22 $49.29 $49.29 $49.29 $49.29 $42.02 300
2018-01-19 $49.33 $49.33 $49.31 $49.31 $42.03 500
2018-01-18 $49.39 $49.41 $49.35 $49.35 $42.07 6,263
2018-01-17 $49.45 $49.45 $49.45 $49.45 $42.15 306
2018-01-16 $49.50 $49.50 $49.50 $49.50 $42.20 202
2018-01-12 $49.55 $49.55 $49.55 $49.55 $42.21 9
2018-01-11 $49.50 $49.50 $49.50 $49.50 $42.17 0
2018-01-10 $49.50 $49.50 $49.50 $49.50 $42.17 200
2018-01-09 $49.57 $49.57 $49.51 $49.51 $42.18 754
2018-01-08 $49.55 $49.55 $49.55 $49.55 $42.21 11
2018-01-05 $49.55 $49.55 $49.55 $49.55 $42.21 109
2018-01-04 $49.55 $49.55 $49.55 $49.55 $42.21 4
2018-01-03 $49.55 $49.55 $49.55 $49.55 $42.21 100
2018-01-02 $49.60 $49.60 $49.60 $49.60 $42.26 261
2017-12-29 $49.69 $49.69 $49.69 $49.69 $42.33 100
2017-12-28 $49.72 $49.72 $49.66 $49.72 $42.36 1,500
2017-12-27 $49.58 $49.64 $49.58 $49.64 $42.29 2,111
2017-12-26 $49.45 $49.45 $49.45 $49.45 $42.13 243
2017-12-22 $49.45 $49.45 $49.45 $49.45 $42.13 0
2017-12-21 $49.45 $49.45 $49.45 $49.45 $42.13 2
2017-12-20 $49.45 $49.45 $49.45 $49.45 $42.13 300
2017-12-19 $49.58 $49.58 $49.58 $49.58 $42.24 0
2017-12-18 $49.58 $49.58 $49.58 $49.58 $42.24 0
2017-12-15 $49.58 $49.58 $49.58 $49.58 $42.24 5
2017-12-14 $49.58 $49.58 $49.58 $49.58 $42.24 1,200
2017-12-13 $49.78 $49.78 $49.78 $49.78 $42.41 0
2017-12-12 $49.78 $49.78 $49.78 $49.78 $42.24 0
2017-12-11 $49.82 $49.82 $49.78 $49.78 $42.24 1,838
2017-12-08 $49.73 $49.73 $49.73 $49.73 $42.19 201
2017-12-07 $49.85 $49.86 $49.80 $49.83 $42.28 19,816
2017-12-06 $49.87 $49.87 $49.87 $49.87 $42.31 0
2017-12-05 $49.84 $49.87 $49.83 $49.87 $42.31 955
2017-12-04 $49.76 $49.76 $49.76 $49.76 $42.22 0
2017-12-01 $49.74 $49.80 $49.74 $49.76 $42.22 18,100
2017-11-30 $49.81 $49.81 $49.81 $49.81 $42.26 107
2017-11-29 $49.81 $49.81 $49.78 $49.81 $42.26 2,004
2017-11-28 $49.90 $49.90 $49.90 $49.90 $42.34 2,352
2017-11-27 $49.88 $49.88 $49.88 $49.88 $42.32 0
2017-11-24 $49.88 $49.88 $49.88 $49.88 $42.32 0
2017-11-22 $49.82 $49.88 $49.82 $49.88 $42.32 600
2017-11-21 $49.82 $49.82 $49.82 $49.82 $42.27 201
2017-11-20 $49.75 $49.75 $49.75 $49.75 $42.21 0
2017-11-17 $49.75 $49.75 $49.75 $49.75 $42.21 900
2017-11-16 $49.75 $49.75 $49.75 $49.75 $42.21 155
2017-11-15 $49.78 $49.82 $49.78 $49.78 $42.24 600
2017-11-14 $49.80 $49.80 $49.77 $49.77 $42.23 400
2017-11-13 $49.70 $49.70 $49.70 $49.70 $42.17 3,788
2017-11-10 $49.84 $49.84 $49.84 $49.84 $42.29 401
2017-11-09 $49.90 $49.90 $49.86 $49.86 $42.30 900
2017-11-08 $49.97 $49.97 $49.97 $49.97 $42.40 400
2017-11-07 $49.97 $49.97 $49.97 $49.97 $42.40 0
2017-11-06 $49.97 $49.97 $49.97 $49.97 $42.40 200
2017-11-03 $49.96 $49.96 $49.92 $49.93 $42.36 11,000
2017-11-02 $49.99 $49.99 $49.99 $49.99 $42.41 100
2017-11-01 $49.99 $49.99 $49.98 $49.98 $42.41 12,000
2017-10-31 $50.06 $50.06 $50.02 $50.03 $42.44 102,129
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.