WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY) Exchange: BATS
Data as of May 9, 2025
$49.88 ($-0.02) -0.03%
WisdomTree U.S. Short-Term High Yield Corporate Bond Fund - Daily Information
Click for more stock information on WisdomTree U.S. Short-Term High Yield Corporate Bond Fund.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $49.86 |
Previous Close | $49.88 |
High | $49.89 |
Low | $49.85 |
Adjusted Open | $49.86 |
Previous Adjusted Close | $49.88 |
Adjusted High | $49.89 |
Adjusted Low | $49.85 |
About WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY)
The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is designed to capture the performance of selected issuers in the short-term U.S. non-investment-grade corporate bond (“junk bonds”) market that are deemed to have favorable fundamental and income characteristics. The Index employs a multi-step process, which screens based on fundamentals to identify bonds with favorable characteristics and then tilts to those individual securities which offer favorable income characteristics. The goal is to improve the risk-adjusted performance of traditional market capitalization-weighted approaches of high-yield corporate bond indices. The Index is comprised of corporate bonds of public issuers domiciled in the United States. To be eligible for inclusion in the Index, bonds must meet the following criteria: (i) pay fixed-rate coupons; (ii) have at least $350 million in par amount outstanding; (iii) have a remaining maturity of at least one year and at most five years; (iv) rated non-investment grade by Moody’s or Standard & Poor’s. In addition, the issuer cannot have defaulted or be in distress. For the purposes of the Index, bonds issued under Regulation S are excluded from eligibility. All bonds are denominated in U.S. dollars. The Index utilizes a “screen and tilt” rules-based approach to isolate bonds that have favorable fundamentals and tilts to those bonds with favorable income and valuation characteristics. Once the Index universe is defined from the eligibility criteria, individual bonds are assigned a factor score against their broad sector peers (e.g., industrials, financials, utilities, consumer and energy) based on rules-based fundamental metrics distinguishing cash flow characteristics and discards the securities with poor cash flow performance. Remaining bonds are ranked within each sector based on their liquidity scores and then screened so that the bonds receiving the lowest 5% of liquidity scores in each sector are removed from the Index. Each remaining bond is then assigned an income tilt score based on its probability of default relative to the other remaining bonds in its sector. Income tilt scores are then used to determine a bond’s weight in the Index, with bonds receiving higher income tilt scores being more heavily weighted. Issuer exposure is capped at 3%, with excess exposure distributed to the remaining bonds on a pro-rata basis. The Index is rebalanced semi-annually. The Fund may invest up to 20% of its assets in other securities and/or derivatives. Derivative investments may include interest rate futures, swaps, forward contracts and repurchase agreements. The Fund’s use of derivatives will be underpinned by investments in cash or other liquid assets. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY)
Historical Stock Data for WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-09-24 | $49.86 | $49.89 | $49.85 | $49.88 | $49.88 | 2,741 |
2021-09-23 | $49.93 | $49.93 | $49.89 | $49.89 | $49.89 | 7,512 |
2021-09-22 | $49.90 | $49.91 | $49.82 | $49.88 | $49.88 | 7,376 |
2021-09-21 | $49.82 | $49.85 | $49.82 | $49.85 | $49.85 | 930 |
2021-09-20 | $49.78 | $49.82 | $49.78 | $49.82 | $49.82 | 824 |
2021-09-17 | $49.91 | $49.92 | $49.91 | $49.92 | $49.92 | 818 |
2021-09-16 | $49.91 | $49.96 | $49.91 | $49.96 | $49.96 | 1,113 |
2021-09-15 | $49.94 | $49.98 | $49.93 | $49.96 | $49.96 | 3,596 |
2021-09-14 | $49.87 | $49.92 | $49.86 | $49.86 | $49.86 | 10,265 |
2021-09-13 | $49.88 | $49.91 | $49.87 | $49.89 | $49.89 | 2,588 |
2021-09-10 | $49.88 | $49.88 | $49.83 | $49.83 | $49.83 | 127 |
2021-09-09 | $49.84 | $49.90 | $49.84 | $49.86 | $49.86 | 989 |
2021-09-08 | $49.88 | $49.88 | $49.86 | $49.86 | $49.86 | 473 |
2021-09-07 | $49.82 | $49.86 | $49.79 | $49.81 | $49.81 | 2,590 |
2021-09-03 | $49.85 | $49.88 | $49.84 | $49.86 | $49.86 | 2,801 |
2021-09-02 | $49.90 | $49.90 | $49.83 | $49.86 | $49.86 | 3,671 |
2021-09-01 | $49.83 | $49.83 | $49.79 | $49.83 | $49.83 | 2,581 |
2021-08-31 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 112 |
2021-08-30 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 139 |
2021-08-27 | $49.67 | $49.76 | $49.67 | $49.76 | $49.76 | 628 |
2021-08-26 | $49.76 | $49.76 | $49.69 | $49.69 | $49.69 | 698 |
2021-08-25 | $49.72 | $49.76 | $49.69 | $49.73 | $49.73 | 10,071 |
2021-08-24 | $49.84 | $49.85 | $49.78 | $49.82 | $49.69 | 8,171 |
2021-08-23 | $49.72 | $49.78 | $49.72 | $49.78 | $49.64 | 9,233 |
2021-08-20 | $49.70 | $49.71 | $49.68 | $49.71 | $49.58 | 1,727 |
2021-08-19 | $49.69 | $49.69 | $49.68 | $49.68 | $49.54 | 386 |
2021-08-18 | $49.70 | $49.72 | $49.70 | $49.71 | $49.57 | 710 |
2021-08-17 | $49.74 | $49.74 | $49.74 | $49.74 | $49.61 | 61 |
2021-08-16 | $49.79 | $49.79 | $49.75 | $49.77 | $49.63 | 2,493 |
2021-08-13 | $49.74 | $49.77 | $49.74 | $49.77 | $49.63 | 4,167 |
2021-08-12 | $49.68 | $49.70 | $49.68 | $49.70 | $49.57 | 488 |
2021-08-11 | $49.64 | $49.64 | $49.64 | $49.64 | $49.50 | 258 |
2021-08-10 | $49.68 | $49.68 | $49.61 | $49.61 | $49.48 | 498 |
2021-08-09 | $49.65 | $49.65 | $49.65 | $49.65 | $49.51 | 3 |
2021-08-06 | $49.70 | $49.72 | $49.70 | $49.71 | $49.58 | 9,576 |
2021-08-05 | $49.73 | $49.73 | $49.67 | $49.71 | $49.58 | 2,835 |
2021-08-04 | $49.74 | $49.74 | $49.66 | $49.70 | $49.56 | 2,893 |
2021-08-03 | $49.76 | $49.76 | $49.76 | $49.76 | $49.62 | 68 |
2021-08-02 | $49.79 | $49.79 | $49.76 | $49.76 | $49.63 | 2,938 |
2021-07-30 | $49.77 | $49.77 | $49.76 | $49.76 | $49.63 | 255 |
2021-07-29 | $49.82 | $49.82 | $49.82 | $49.82 | $49.69 | 79 |
2021-07-28 | $49.73 | $49.77 | $49.73 | $49.77 | $49.64 | 206 |
2021-07-27 | $49.76 | $49.76 | $49.73 | $49.73 | $49.60 | 138 |
2021-07-26 | $49.81 | $49.81 | $49.75 | $49.75 | $49.61 | 509 |
2021-07-23 | $49.94 | $49.94 | $49.94 | $49.94 | $49.66 | 544 |
2021-07-22 | $49.85 | $49.91 | $49.85 | $49.88 | $49.60 | 1,838 |
2021-07-21 | $49.87 | $49.91 | $49.85 | $49.88 | $49.60 | 1,284 |
2021-07-20 | $49.81 | $49.81 | $49.81 | $49.81 | $49.53 | 80 |
2021-07-19 | $49.75 | $49.75 | $49.63 | $49.67 | $49.39 | 874 |
2021-07-16 | $49.97 | $49.98 | $49.92 | $49.92 | $49.64 | 1,973 |
2021-07-15 | $49.97 | $49.97 | $49.94 | $49.97 | $49.68 | 612 |
2021-07-14 | $50.01 | $50.01 | $49.97 | $49.99 | $49.71 | 783 |
2021-07-13 | $50.07 | $50.07 | $50.01 | $50.01 | $49.73 | 484 |
2021-07-12 | $50.04 | $50.08 | $50.02 | $50.06 | $49.77 | 2,096 |
2021-07-09 | $50.04 | $50.05 | $50.04 | $50.05 | $49.77 | 225 |
2021-07-08 | $50.05 | $50.05 | $50.01 | $50.01 | $49.73 | 1,161 |
2021-07-07 | $50.06 | $50.11 | $50.06 | $50.11 | $49.83 | 1,213 |
2021-07-06 | $50.04 | $50.10 | $50.01 | $50.08 | $49.80 | 2,211 |
2021-07-02 | $50.05 | $50.06 | $50.03 | $50.05 | $49.77 | 591 |
2021-07-01 | $50.00 | $50.02 | $50.00 | $50.02 | $49.73 | 1,703 |
2021-06-30 | $50.00 | $50.00 | $49.93 | $49.98 | $49.69 | 1,841 |
2021-06-29 | $49.98 | $49.99 | $49.94 | $49.97 | $49.69 | 1,851 |
2021-06-28 | $49.95 | $49.95 | $49.87 | $49.92 | $49.64 | 908 |
2021-06-25 | $49.92 | $49.93 | $49.90 | $49.93 | $49.65 | 681 |
2021-06-24 | $49.86 | $49.89 | $49.86 | $49.89 | $49.61 | 399 |
2021-06-23 | $49.99 | $49.99 | $49.99 | $49.99 | $49.55 | 11 |
2021-06-22 | $49.99 | $49.99 | $49.98 | $49.98 | $49.55 | 887 |
2021-06-21 | $49.89 | $49.94 | $49.89 | $49.94 | $49.51 | 157 |
2021-06-18 | $49.89 | $49.89 | $49.88 | $49.88 | $49.45 | 460 |
2021-06-17 | $49.93 | $49.96 | $49.92 | $49.94 | $49.51 | 4,358 |
2021-06-16 | $49.92 | $49.96 | $49.92 | $49.93 | $49.49 | 657 |
2021-06-15 | $49.90 | $49.98 | $49.90 | $49.98 | $49.55 | 157 |
2021-06-14 | $49.95 | $49.95 | $49.94 | $49.94 | $49.51 | 419 |
2021-06-11 | $49.99 | $50.02 | $49.98 | $50.01 | $49.58 | 4,006 |
2021-06-10 | $49.92 | $49.92 | $49.92 | $49.92 | $49.49 | 264 |
2021-06-09 | $49.90 | $49.91 | $49.86 | $49.88 | $49.45 | 3,638 |
2021-06-08 | $49.82 | $49.85 | $49.82 | $49.85 | $49.41 | 797 |
2021-06-07 | $49.76 | $49.81 | $49.76 | $49.81 | $49.37 | 286 |
2021-06-04 | $49.73 | $49.79 | $49.71 | $49.75 | $49.32 | 980 |
2021-06-03 | $49.71 | $49.71 | $49.71 | $49.71 | $49.28 | 132 |
2021-06-02 | $49.78 | $49.78 | $49.75 | $49.76 | $49.33 | 1,417 |
2021-06-01 | $49.69 | $49.73 | $49.69 | $49.73 | $49.30 | 1,306 |
2021-05-28 | $49.64 | $49.65 | $49.63 | $49.63 | $49.20 | 791 |
2021-05-27 | $49.69 | $49.69 | $49.64 | $49.64 | $49.21 | 2,036 |
2021-05-26 | $49.67 | $49.67 | $49.66 | $49.66 | $49.23 | 806 |
2021-05-25 | $49.67 | $49.67 | $49.64 | $49.64 | $49.21 | 2,991 |
2021-05-24 | $49.59 | $49.62 | $49.57 | $49.59 | $49.16 | 1,089 |
2021-05-21 | $49.74 | $49.74 | $49.65 | $49.67 | $49.08 | 2,085 |
2021-05-20 | $49.63 | $49.68 | $49.63 | $49.68 | $49.09 | 327 |
2021-05-19 | $49.53 | $49.61 | $49.53 | $49.57 | $48.98 | 3,316 |
2021-05-18 | $49.71 | $49.71 | $49.67 | $49.67 | $49.08 | 572 |
2021-05-17 | $49.75 | $49.75 | $49.68 | $49.69 | $49.10 | 2,327 |
2021-05-14 | $49.70 | $49.75 | $49.70 | $49.72 | $49.13 | 4,777 |
2021-05-13 | $49.63 | $49.63 | $49.63 | $49.63 | $49.04 | 121 |
2021-05-12 | $49.62 | $49.63 | $49.60 | $49.60 | $49.01 | 1,027 |
2021-05-11 | $49.71 | $49.71 | $49.69 | $49.69 | $49.10 | 634 |
2021-05-10 | $49.75 | $49.75 | $49.70 | $49.70 | $49.12 | 1,372 |
2021-05-07 | $49.74 | $49.74 | $49.74 | $49.74 | $49.15 | 93 |
2021-05-06 | $49.79 | $49.79 | $49.74 | $49.74 | $49.15 | 1,927 |
2021-05-04 | $49.71 | $49.71 | $49.61 | $49.70 | $49.11 | 1,599 |
2021-05-03 | $49.67 | $49.72 | $49.67 | $49.71 | $49.12 | 3,436 |
2021-04-30 | $49.71 | $49.71 | $49.69 | $49.69 | $49.10 | 693 |
2021-04-29 | $49.75 | $49.76 | $49.75 | $49.75 | $49.16 | 458 |
2021-04-28 | $49.64 | $49.71 | $49.52 | $49.69 | $49.10 | 5,773 |
2021-04-27 | $49.65 | $49.67 | $49.63 | $49.67 | $49.08 | 12,745 |
2021-04-26 | $49.64 | $49.68 | $49.64 | $49.64 | $49.05 | 1,656 |
2021-04-23 | $49.82 | $49.84 | $49.82 | $49.84 | $49.09 | 104 |
2021-04-22 | $49.81 | $49.81 | $49.73 | $49.73 | $48.98 | 2,106 |
2021-04-21 | $49.79 | $49.79 | $49.77 | $49.77 | $49.02 | 245 |
2021-04-20 | $49.69 | $49.71 | $49.68 | $49.68 | $48.93 | 11,667 |
2021-04-19 | $49.74 | $49.74 | $49.71 | $49.72 | $48.97 | 943 |
2021-04-16 | $49.83 | $49.83 | $49.77 | $49.77 | $49.02 | 357 |
2021-04-15 | $49.80 | $49.80 | $49.80 | $49.80 | $49.06 | 87 |
2021-04-14 | $49.75 | $49.76 | $49.72 | $49.73 | $48.98 | 6,165 |
2021-04-13 | $49.71 | $49.72 | $49.70 | $49.72 | $48.97 | 281 |
2021-04-12 | $49.65 | $49.69 | $49.65 | $49.68 | $48.93 | 6,394 |
2021-04-09 | $49.73 | $49.73 | $49.70 | $49.70 | $48.95 | 1,647 |
2021-04-08 | $49.74 | $49.78 | $49.71 | $49.74 | $48.99 | 8,723 |
2021-04-07 | $49.71 | $49.75 | $49.71 | $49.74 | $48.99 | 1,616 |
2021-04-06 | $49.67 | $49.77 | $49.67 | $49.74 | $48.99 | 10,306 |
2021-04-05 | $49.67 | $49.67 | $49.67 | $49.67 | $48.92 | 476 |
2021-04-01 | $49.59 | $49.66 | $49.59 | $49.66 | $48.92 | 374 |
2021-03-31 | $49.56 | $49.60 | $49.55 | $49.57 | $48.83 | 12,351 |
2021-03-30 | $49.53 | $49.53 | $49.50 | $49.50 | $48.76 | 1,536 |
2021-03-29 | $49.48 | $49.55 | $49.46 | $49.53 | $48.78 | 10,928 |
2021-03-26 | $49.45 | $49.50 | $49.44 | $49.47 | $48.73 | 1,048 |
2021-03-25 | $49.38 | $49.38 | $49.38 | $49.38 | $48.64 | 530 |
2021-03-24 | $49.60 | $49.60 | $49.56 | $49.57 | $48.67 | 790 |
2021-03-23 | $49.41 | $49.50 | $49.41 | $49.47 | $48.57 | 13,812 |
2021-03-22 | $49.42 | $49.46 | $49.42 | $49.44 | $48.54 | 1,832 |
2021-03-19 | $49.24 | $49.32 | $49.24 | $49.31 | $48.41 | 1,693 |
2021-03-18 | $49.25 | $49.29 | $49.20 | $49.20 | $48.31 | 8,475 |
2021-03-17 | $49.32 | $49.45 | $49.30 | $49.39 | $48.50 | 3,328 |
2021-03-16 | $49.39 | $49.39 | $49.35 | $49.35 | $48.46 | 1,887 |
2021-03-15 | $49.40 | $49.41 | $49.38 | $49.38 | $48.49 | 410 |
2021-03-12 | $49.35 | $49.38 | $49.35 | $49.38 | $48.49 | 291 |
2021-03-11 | $49.39 | $49.42 | $49.39 | $49.42 | $48.52 | 465 |
2021-03-10 | $49.31 | $49.34 | $49.31 | $49.32 | $48.43 | 575 |
2021-03-09 | $49.21 | $49.23 | $49.19 | $49.19 | $48.29 | 687 |
2021-03-08 | $49.31 | $49.32 | $49.13 | $49.13 | $48.23 | 1,641 |
2021-03-05 | $49.24 | $49.36 | $49.24 | $49.35 | $48.46 | 1,182 |
2021-03-04 | $49.41 | $49.42 | $49.24 | $49.27 | $48.37 | 2,140 |
2021-03-03 | $49.43 | $49.43 | $49.36 | $49.38 | $48.48 | 1,362 |
2021-03-02 | $49.48 | $49.48 | $49.44 | $49.44 | $48.54 | 393 |
2021-03-01 | $49.23 | $49.48 | $49.23 | $49.46 | $48.56 | 1,854 |
2021-02-26 | $49.20 | $49.25 | $49.16 | $49.17 | $48.28 | 832 |
2021-02-25 | $49.36 | $49.36 | $49.20 | $49.20 | $48.30 | 2,766 |
2021-02-24 | $49.41 | $49.46 | $49.41 | $49.46 | $48.56 | 541 |
2021-02-23 | $49.34 | $49.47 | $49.34 | $49.44 | $48.54 | 1,541 |
2021-02-22 | $49.38 | $49.40 | $49.34 | $49.36 | $48.46 | 1,653 |
2021-02-19 | $49.57 | $49.58 | $49.57 | $49.58 | $48.52 | 353 |
2021-02-18 | $49.30 | $49.63 | $49.30 | $49.60 | $48.53 | 648 |
2021-02-17 | $49.61 | $49.61 | $49.61 | $49.61 | $48.54 | 477 |
2021-02-16 | $49.66 | $49.66 | $49.62 | $49.62 | $48.55 | 1,940 |
2021-02-12 | $49.64 | $49.70 | $49.64 | $49.70 | $48.63 | 1,403 |
2021-02-11 | $49.60 | $49.60 | $49.57 | $49.60 | $48.53 | 1,263 |
2021-02-10 | $49.54 | $49.59 | $49.54 | $49.59 | $48.52 | 647 |
2021-02-09 | $49.62 | $49.62 | $49.61 | $49.61 | $48.54 | 609 |
2021-02-08 | $49.60 | $49.64 | $49.60 | $49.64 | $48.57 | 288 |
2021-02-05 | $49.54 | $49.56 | $49.54 | $49.56 | $48.50 | 1,868 |
2021-02-04 | $49.47 | $49.55 | $49.47 | $49.47 | $48.41 | 1,957 |
2021-02-03 | $49.39 | $49.41 | $49.39 | $49.41 | $48.35 | 1,365 |
2021-02-02 | $49.40 | $49.40 | $49.35 | $49.37 | $48.31 | 1,119 |
2021-02-01 | $49.15 | $49.21 | $49.15 | $49.21 | $48.16 | 10,005 |
2021-01-29 | $49.14 | $49.20 | $49.11 | $49.11 | $48.05 | 3,600 |
2021-01-28 | $49.25 | $49.28 | $49.18 | $49.18 | $48.12 | 965 |
2021-01-27 | $49.20 | $49.22 | $49.15 | $49.15 | $48.09 | 1,330 |
2021-01-26 | $49.23 | $49.26 | $49.23 | $49.23 | $48.17 | 1,344 |
2021-01-25 | $49.24 | $49.24 | $49.20 | $49.20 | $48.15 | 535 |
2021-01-22 | $49.44 | $49.44 | $49.38 | $49.38 | $48.16 | 1,509 |
2021-01-21 | $49.42 | $49.46 | $49.42 | $49.45 | $48.23 | 9,193 |
2021-01-20 | $49.43 | $49.46 | $49.42 | $49.42 | $48.20 | 2,769 |
2021-01-19 | $49.32 | $49.32 | $49.32 | $49.32 | $48.09 | 2 |
2021-01-15 | $49.28 | $49.28 | $49.28 | $49.28 | $48.06 | 267 |
2021-01-14 | $49.31 | $49.34 | $49.25 | $49.25 | $48.03 | 3,756 |
2021-01-13 | $49.31 | $49.34 | $49.31 | $49.34 | $48.12 | 336 |
2021-01-12 | $49.15 | $49.25 | $49.15 | $49.25 | $48.03 | 991 |
2021-01-11 | $49.15 | $49.19 | $49.12 | $49.15 | $47.93 | 1,569 |
2021-01-08 | $49.26 | $49.30 | $49.21 | $49.29 | $48.07 | 2,461 |
2021-01-07 | $49.25 | $49.29 | $49.24 | $49.27 | $48.05 | 3,022 |
2021-01-06 | $49.22 | $49.25 | $49.13 | $49.18 | $47.95 | 1,644 |
2021-01-05 | $49.20 | $49.20 | $49.14 | $49.19 | $47.97 | 449 |
2021-01-04 | $49.23 | $49.26 | $49.11 | $49.21 | $47.99 | 4,117 |
2020-12-31 | $49.28 | $49.33 | $49.28 | $49.33 | $48.10 | 453 |
2020-12-30 | $49.26 | $49.35 | $49.26 | $49.29 | $48.07 | 1,262 |
2020-12-29 | $49.29 | $49.29 | $49.24 | $49.27 | $48.05 | 975 |
2020-12-28 | $49.16 | $49.26 | $49.16 | $49.24 | $48.02 | 654 |
2020-12-24 | $49.05 | $49.10 | $49.05 | $49.10 | $47.88 | 597 |
2020-12-23 | $49.01 | $49.06 | $49.00 | $49.01 | $47.79 | 436 |
2020-12-22 | $48.82 | $48.87 | $48.81 | $48.87 | $47.65 | 277 |
2020-12-21 | $48.81 | $48.85 | $48.71 | $48.75 | $47.54 | 962 |
2020-12-18 | $49.09 | $49.12 | $49.09 | $49.12 | $47.66 | 304 |
2020-12-17 | $49.12 | $49.15 | $49.12 | $49.14 | $47.68 | 553 |
2020-12-16 | $49.06 | $49.10 | $49.06 | $49.09 | $47.63 | 707 |
2020-12-15 | $49.07 | $49.14 | $49.07 | $49.13 | $47.67 | 1,055 |
2020-12-14 | $48.98 | $48.98 | $48.88 | $48.92 | $47.46 | 1,582 |
2020-12-11 | $48.93 | $48.94 | $48.93 | $48.94 | $47.49 | 159 |
2020-12-10 | $48.94 | $48.95 | $48.93 | $48.95 | $47.49 | 4,935 |
2020-12-09 | $48.89 | $48.89 | $48.89 | $48.89 | $47.43 | 126 |
2020-12-08 | $48.92 | $48.95 | $48.92 | $48.93 | $47.48 | 5,654 |
2020-12-07 | $48.91 | $48.91 | $48.89 | $48.90 | $47.45 | 6,710 |
2020-12-04 | $48.91 | $48.92 | $48.91 | $48.92 | $47.46 | 1,688 |
2020-12-03 | $48.85 | $48.87 | $48.84 | $48.84 | $47.39 | 408 |
2020-12-02 | $48.72 | $48.85 | $48.72 | $48.84 | $47.38 | 6,452 |
2020-12-01 | $48.73 | $48.76 | $48.73 | $48.76 | $47.31 | 789 |
2020-11-30 | $48.62 | $48.63 | $48.62 | $48.63 | $47.18 | 393 |
2020-11-27 | $48.66 | $48.66 | $48.64 | $48.64 | $47.20 | 4,649 |
2020-11-25 | $48.55 | $48.62 | $48.55 | $48.62 | $47.17 | 1,259 |
2020-11-24 | $48.60 | $48.62 | $48.60 | $48.62 | $47.18 | 3,343 |
2020-11-23 | $48.62 | $48.62 | $48.53 | $48.53 | $47.09 | 1,183 |
2020-11-20 | $48.69 | $48.69 | $48.68 | $48.68 | $47.07 | 101 |
2020-11-19 | $48.61 | $48.78 | $48.61 | $48.78 | $47.16 | 2,459 |
2020-11-18 | $48.70 | $48.70 | $48.62 | $48.62 | $47.01 | 386 |
2020-11-17 | $48.56 | $48.68 | $48.56 | $48.67 | $47.05 | 1,457 |
2020-11-16 | $48.55 | $48.55 | $48.55 | $48.55 | $46.93 | 163 |
2020-11-13 | $48.38 | $48.42 | $48.38 | $48.42 | $46.81 | 202 |
2020-11-12 | $48.36 | $48.36 | $48.33 | $48.33 | $46.72 | 239 |
2020-11-11 | $48.56 | $48.56 | $48.52 | $48.54 | $46.93 | 502 |
2020-11-10 | $48.53 | $48.60 | $48.53 | $48.59 | $46.98 | 953 |
2020-11-09 | $48.99 | $48.99 | $48.57 | $48.57 | $46.96 | 1,369 |
2020-11-06 | $48.41 | $48.41 | $48.38 | $48.38 | $46.78 | 435 |
2020-11-05 | $48.49 | $48.49 | $48.49 | $48.49 | $46.88 | 451 |
2020-11-04 | $48.43 | $48.43 | $48.39 | $48.39 | $46.78 | 217 |
2020-11-03 | $48.14 | $48.14 | $48.14 | $48.14 | $46.54 | 31 |
2020-11-02 | $47.77 | $47.77 | $47.77 | $47.77 | $46.19 | 66 |
2020-10-30 | $47.65 | $47.68 | $47.65 | $47.68 | $46.09 | 660 |
2020-10-29 | $47.63 | $47.63 | $47.63 | $47.63 | $46.05 | 646 |
2020-10-28 | $47.56 | $47.56 | $47.56 | $47.56 | $45.98 | 121 |
2020-10-27 | $47.88 | $47.88 | $47.59 | $47.86 | $46.27 | 3,980 |
2020-10-26 | $48.19 | $48.19 | $47.99 | $47.99 | $46.23 | 1,196 |
2020-10-23 | $48.23 | $48.29 | $48.23 | $48.29 | $46.52 | 533 |
2020-10-22 | $48.24 | $48.28 | $48.24 | $48.28 | $46.50 | 260 |
2020-10-21 | $48.25 | $48.30 | $48.20 | $48.21 | $46.44 | 533 |
2020-10-20 | $48.24 | $48.24 | $48.24 | $48.24 | $46.46 | 7 |
2020-10-19 | $48.19 | $48.19 | $48.11 | $48.11 | $46.35 | 746 |
2020-10-16 | $48.19 | $48.19 | $48.19 | $48.19 | $46.42 | 103 |
2020-10-15 | $48.11 | $48.52 | $48.11 | $48.22 | $46.45 | 8,001 |
2020-10-14 | $48.25 | $48.25 | $48.25 | $48.25 | $46.47 | 123 |
2020-10-13 | $48.37 | $48.37 | $48.35 | $48.35 | $46.57 | 837 |
2020-10-12 | $48.43 | $48.55 | $48.43 | $48.55 | $46.76 | 501 |
2020-10-09 | $48.32 | $48.39 | $48.26 | $48.34 | $46.56 | 2,245 |
2020-10-08 | $48.23 | $48.23 | $48.15 | $48.22 | $46.45 | 945 |
2020-10-07 | $48.20 | $48.20 | $48.15 | $48.15 | $46.38 | 896 |
2020-10-06 | $48.11 | $48.17 | $47.89 | $47.93 | $46.17 | 12,405 |
2020-10-05 | $48.03 | $48.03 | $47.91 | $47.97 | $46.21 | 6,963 |
2020-10-02 | $47.77 | $47.86 | $47.76 | $47.84 | $46.08 | 4,459 |
2020-10-01 | $47.96 | $47.99 | $47.93 | $47.99 | $46.23 | 1,459 |
2020-09-30 | $47.88 | $47.90 | $47.88 | $47.90 | $46.15 | 186 |
2020-09-29 | $47.68 | $47.68 | $47.68 | $47.68 | $45.93 | 4 |
2020-09-28 | $47.71 | $47.77 | $47.71 | $47.76 | $46.01 | 2,403 |
2020-09-25 | $47.54 | $47.54 | $47.54 | $47.54 | $45.80 | 166 |
2020-09-24 | $47.50 | $47.60 | $47.45 | $47.52 | $45.77 | 1,187 |
2020-09-23 | $47.76 | $47.76 | $47.54 | $47.54 | $45.79 | 2,979 |
2020-09-22 | $47.84 | $47.84 | $47.70 | $47.83 | $46.07 | 2,190 |
2020-09-21 | $48.10 | $48.10 | $47.93 | $47.93 | $45.99 | 166 |
2020-09-18 | $48.31 | $48.31 | $48.17 | $48.20 | $46.25 | 503 |
2020-09-17 | $48.20 | $48.25 | $48.20 | $48.25 | $46.30 | 4,045 |
2020-09-16 | $48.30 | $48.30 | $48.28 | $48.29 | $46.34 | 869 |
2020-09-15 | $48.33 | $48.33 | $48.22 | $48.23 | $46.28 | 1,531 |
2020-09-14 | $48.13 | $48.22 | $48.13 | $48.22 | $46.27 | 368 |
2020-09-11 | $48.15 | $48.20 | $48.15 | $48.20 | $46.25 | 476 |
2020-09-10 | $48.08 | $48.08 | $48.08 | $48.08 | $46.13 | 108 |
2020-09-09 | $48.28 | $48.28 | $48.20 | $48.20 | $46.25 | 582 |
2020-09-08 | $47.96 | $48.07 | $47.94 | $47.94 | $46.00 | 2,950 |
2020-09-04 | $48.24 | $48.24 | $48.14 | $48.14 | $46.19 | 1,150 |
2020-09-03 | $48.12 | $48.25 | $48.12 | $48.25 | $46.30 | 1,604 |
2020-09-02 | $48.43 | $48.45 | $48.38 | $48.45 | $46.50 | 532 |
2020-09-01 | $48.22 | $48.42 | $48.22 | $48.40 | $46.45 | 917 |
2020-08-31 | $48.25 | $48.25 | $48.13 | $48.18 | $46.23 | 1,741 |
2020-08-28 | $48.28 | $48.33 | $47.94 | $48.23 | $46.28 | 11,950 |
2020-08-27 | $48.29 | $48.31 | $48.03 | $48.23 | $46.28 | 8,883 |
2020-08-26 | $48.31 | $48.34 | $48.29 | $48.29 | $46.34 | 895 |
2020-08-25 | $48.26 | $48.27 | $48.25 | $48.27 | $46.32 | 234 |
2020-08-24 | $48.31 | $48.35 | $48.31 | $48.35 | $46.22 | 349 |
2020-08-21 | $48.31 | $48.31 | $48.23 | $48.23 | $46.11 | 147 |
2020-08-20 | $48.08 | $48.19 | $48.08 | $48.19 | $46.07 | 1,098 |
2020-08-19 | $48.26 | $48.26 | $48.10 | $48.10 | $45.98 | 763 |
2020-08-18 | $48.33 | $48.35 | $48.26 | $48.31 | $46.19 | 3,615 |
2020-08-17 | $48.15 | $48.23 | $48.11 | $48.23 | $46.11 | 3,521 |
2020-08-14 | $48.16 | $48.22 | $48.12 | $48.18 | $46.06 | 6,071 |
2020-08-13 | $48.44 | $48.44 | $48.23 | $48.23 | $46.11 | 622 |
2020-08-12 | $48.32 | $48.33 | $48.30 | $48.33 | $46.20 | 2,060 |
2020-08-11 | $48.55 | $48.55 | $48.35 | $48.35 | $46.22 | 379 |
2020-08-10 | $48.52 | $48.57 | $48.51 | $48.57 | $46.43 | 1,284 |
2020-08-07 | $48.56 | $48.56 | $48.56 | $48.56 | $46.42 | 215 |
2020-08-06 | $48.60 | $48.60 | $48.60 | $48.60 | $46.46 | 216 |
2020-08-05 | $48.50 | $48.50 | $48.50 | $48.50 | $46.37 | 362 |
2020-08-04 | $48.44 | $48.47 | $48.44 | $48.47 | $46.34 | 313 |
2020-08-03 | $48.40 | $48.46 | $48.40 | $48.46 | $46.33 | 284 |
2020-07-31 | $48.31 | $48.50 | $48.26 | $48.50 | $46.37 | 1,900 |
2020-07-30 | $48.40 | $48.49 | $48.40 | $48.40 | $46.27 | 1,187 |
2020-07-29 | $48.22 | $48.37 | $48.22 | $48.37 | $46.25 | 1,388 |
2020-07-28 | $48.23 | $48.23 | $48.12 | $48.15 | $46.03 | 2,857 |
2020-07-27 | $48.35 | $48.41 | $48.33 | $48.41 | $46.10 | 843 |
2020-07-24 | $48.27 | $48.38 | $48.27 | $48.36 | $46.05 | 3,246 |
2020-07-23 | $48.13 | $48.19 | $48.12 | $48.19 | $45.90 | 1,295 |
2020-07-22 | $48.31 | $48.35 | $48.31 | $48.31 | $46.00 | 1,918 |
2020-07-21 | $48.27 | $48.48 | $48.19 | $48.19 | $45.90 | 2,400 |
2020-07-20 | $47.87 | $48.11 | $47.87 | $48.11 | $45.81 | 948 |
2020-07-17 | $47.85 | $47.85 | $47.84 | $47.84 | $45.56 | 300 |
2020-07-16 | $47.72 | $47.72 | $47.72 | $47.72 | $45.45 | 184 |
2020-07-15 | $47.68 | $47.73 | $47.66 | $47.73 | $45.45 | 400 |
2020-07-14 | $47.48 | $47.48 | $47.48 | $47.48 | $45.22 | 335 |
2020-07-13 | $47.45 | $47.45 | $47.15 | $47.15 | $44.90 | 2,527 |
2020-07-10 | $47.37 | $47.37 | $47.33 | $47.36 | $45.10 | 800 |
2020-07-09 | $47.22 | $47.27 | $47.22 | $47.27 | $45.02 | 284 |
2020-07-08 | $47.28 | $47.30 | $47.23 | $47.30 | $45.04 | 463 |
2020-07-07 | $47.40 | $47.40 | $47.26 | $47.26 | $45.00 | 1,407 |
2020-07-06 | $47.44 | $47.44 | $47.40 | $47.40 | $45.15 | 800 |
2020-07-02 | $47.15 | $47.24 | $47.12 | $47.18 | $44.93 | 2,300 |
2020-07-01 | $46.92 | $46.93 | $46.92 | $46.93 | $44.69 | 1,600 |
2020-06-30 | $46.95 | $47.01 | $46.88 | $46.90 | $44.67 | 4,000 |
2020-06-29 | $46.71 | $46.71 | $46.52 | $46.55 | $44.33 | 5,386 |
2020-06-26 | $46.75 | $46.75 | $46.75 | $46.75 | $44.52 | 79 |
2020-06-25 | $46.94 | $47.01 | $46.94 | $47.01 | $44.77 | 700 |
2020-06-24 | $47.01 | $47.06 | $46.81 | $46.94 | $44.70 | 900 |
2020-06-23 | $47.33 | $47.33 | $47.25 | $47.32 | $45.06 | 1,900 |
2020-06-22 | $47.39 | $47.53 | $47.39 | $47.44 | $45.00 | 437 |
2020-06-19 | $47.61 | $47.61 | $47.44 | $47.44 | $45.01 | 573 |
2020-06-18 | $47.46 | $47.55 | $47.46 | $47.50 | $45.06 | 500 |
2020-06-17 | $47.72 | $47.75 | $47.56 | $47.56 | $45.12 | 1,462 |
2020-06-16 | $47.73 | $47.73 | $47.58 | $47.58 | $45.14 | 200 |
2020-06-15 | $46.85 | $47.60 | $46.85 | $47.54 | $45.10 | 2,602 |
2020-06-12 | $47.16 | $47.16 | $47.09 | $47.09 | $44.68 | 700 |
2020-06-11 | $46.97 | $46.97 | $46.86 | $46.86 | $44.45 | 2,000 |
2020-06-10 | $47.70 | $47.85 | $47.62 | $47.85 | $45.39 | 889 |
2020-06-09 | $47.94 | $47.94 | $47.79 | $47.82 | $45.36 | 3,100 |
2020-06-08 | $48.12 | $48.15 | $48.10 | $48.14 | $45.67 | 1,100 |
2020-06-05 | $48.20 | $48.20 | $48.05 | $48.05 | $45.58 | 1,100 |
2020-06-04 | $47.61 | $47.66 | $47.54 | $47.58 | $45.13 | 2,900 |
2020-06-03 | $47.48 | $47.69 | $47.48 | $47.69 | $45.24 | 981 |
2020-06-02 | $47.10 | $47.28 | $47.10 | $47.28 | $44.85 | 668 |
2020-06-01 | $46.75 | $46.95 | $46.73 | $46.95 | $44.53 | 1,800 |
2020-05-29 | $46.63 | $46.78 | $46.61 | $46.78 | $44.38 | 1,367 |
2020-05-28 | $46.63 | $46.63 | $46.52 | $46.52 | $44.13 | 2,100 |
2020-05-27 | $46.12 | $46.26 | $46.12 | $46.26 | $43.88 | 51,700 |
2020-05-26 | $45.90 | $45.90 | $45.82 | $45.87 | $43.51 | 3,852 |
2020-05-22 | $45.80 | $45.84 | $45.69 | $45.84 | $43.33 | 2,690 |
2020-05-21 | $45.61 | $45.73 | $45.52 | $45.73 | $43.22 | 27,579 |
2020-05-20 | $45.50 | $45.52 | $45.50 | $45.52 | $43.03 | 300 |
2020-05-19 | $44.97 | $45.13 | $44.97 | $45.10 | $42.63 | 1,602 |
2020-05-18 | $44.96 | $45.09 | $44.96 | $45.07 | $42.60 | 1,220 |
2020-05-15 | $44.37 | $44.62 | $44.37 | $44.62 | $42.17 | 5,167 |
2020-05-14 | $44.69 | $44.79 | $44.67 | $44.74 | $42.29 | 2,328 |
2020-05-13 | $44.91 | $44.91 | $44.74 | $44.79 | $42.33 | 1,765 |
2020-05-12 | $45.00 | $45.00 | $44.94 | $44.94 | $42.48 | 1,700 |
2020-05-11 | $45.11 | $45.11 | $45.03 | $45.03 | $42.56 | 900 |
2020-05-08 | $45.01 | $45.11 | $45.01 | $45.07 | $42.60 | 600 |
2020-05-07 | $44.89 | $44.89 | $44.78 | $44.79 | $42.34 | 2,000 |
2020-05-06 | $44.73 | $44.74 | $44.65 | $44.65 | $42.20 | 3,057 |
2020-05-05 | $44.83 | $44.83 | $44.68 | $44.68 | $42.23 | 600 |
2020-05-04 | $44.70 | $44.70 | $44.55 | $44.61 | $42.16 | 3,743 |
2020-05-01 | $44.63 | $44.67 | $44.60 | $44.67 | $42.22 | 1,300 |
2020-04-30 | $44.79 | $44.87 | $44.79 | $44.87 | $42.42 | 300 |
2020-04-29 | $44.77 | $44.78 | $44.75 | $44.75 | $42.30 | 900 |
2020-04-28 | $44.77 | $44.79 | $44.51 | $44.51 | $42.08 | 2,248 |
2020-04-27 | $44.53 | $44.56 | $44.53 | $44.56 | $42.12 | 600 |
2020-04-24 | $44.62 | $44.70 | $44.62 | $44.68 | $42.23 | 12,600 |
2020-04-23 | $44.94 | $45.09 | $44.59 | $44.66 | $42.22 | 2,663 |
2020-04-22 | $45.01 | $45.01 | $44.82 | $44.82 | $42.37 | 1,700 |
2020-04-21 | $44.87 | $44.92 | $44.64 | $44.89 | $42.43 | 1,700 |
2020-04-20 | $45.78 | $45.78 | $45.54 | $45.54 | $42.89 | 1,200 |
2020-04-17 | $45.95 | $45.95 | $45.76 | $45.89 | $43.23 | 1,512 |
2020-04-16 | $45.69 | $45.82 | $45.57 | $45.82 | $43.16 | 1,476 |
2020-04-15 | $45.34 | $45.53 | $45.31 | $45.45 | $42.81 | 2,400 |
2020-04-14 | $45.63 | $45.86 | $45.61 | $45.84 | $43.18 | 2,500 |
2020-04-13 | $45.52 | $45.52 | $44.99 | $45.49 | $42.85 | 1,516 |
2020-04-09 | $45.77 | $45.77 | $45.05 | $45.37 | $42.74 | 3,500 |
2020-04-08 | $43.93 | $44.12 | $43.85 | $44.11 | $41.55 | 4,400 |
2020-04-07 | $43.67 | $43.67 | $43.31 | $43.40 | $40.89 | 1,019 |
2020-04-06 | $43.33 | $43.41 | $43.22 | $43.41 | $40.89 | 11,000 |
2020-04-03 | $43.00 | $43.16 | $43.00 | $43.16 | $40.66 | 500 |
2020-04-02 | $43.55 | $43.55 | $43.55 | $43.55 | $41.02 | 235 |
2020-04-01 | $43.52 | $43.65 | $43.52 | $43.55 | $41.02 | 4,430 |
2020-03-31 | $44.10 | $44.21 | $43.92 | $43.97 | $41.42 | 2,669 |
2020-03-30 | $43.53 | $44.01 | $43.53 | $44.01 | $41.45 | 2,700 |
2020-03-27 | $42.99 | $43.60 | $42.99 | $43.28 | $40.77 | 2,678 |
2020-03-26 | $42.95 | $43.46 | $42.95 | $43.46 | $40.94 | 700 |
2020-03-25 | $41.34 | $42.28 | $41.23 | $41.82 | $39.40 | 17,134 |
2020-03-24 | $41.17 | $41.26 | $40.69 | $41.26 | $38.87 | 42,728 |
2020-03-23 | $41.02 | $41.30 | $40.36 | $40.63 | $38.09 | 10,220 |
2020-03-20 | $42.14 | $42.14 | $40.98 | $41.22 | $38.64 | 39,214 |
2020-03-19 | $42.43 | $42.96 | $42.31 | $42.38 | $39.73 | 5,920 |
2020-03-18 | $43.54 | $43.56 | $42.80 | $43.19 | $40.49 | 10,024 |
2020-03-17 | $43.04 | $44.80 | $43.04 | $43.08 | $40.39 | 16,533 |
2020-03-16 | $45.06 | $45.41 | $44.39 | $44.39 | $41.62 | 4,594 |
2020-03-13 | $46.17 | $46.74 | $45.57 | $46.74 | $43.82 | 13,301 |
2020-03-12 | $45.07 | $46.62 | $45.07 | $45.64 | $42.78 | 26,991 |
2020-03-11 | $48.00 | $48.00 | $47.03 | $47.15 | $44.20 | 88,300 |
2020-03-10 | $48.22 | $48.51 | $48.06 | $48.51 | $45.48 | 20,250 |
2020-03-09 | $48.04 | $48.12 | $47.83 | $47.94 | $44.94 | 7,464 |
2020-03-06 | $49.50 | $49.50 | $49.24 | $49.46 | $46.37 | 2,000 |
2020-03-05 | $49.90 | $49.93 | $49.71 | $49.82 | $46.70 | 1,700 |
2020-03-04 | $50.16 | $50.26 | $49.99 | $50.26 | $47.11 | 3,747 |
2020-03-03 | $49.95 | $49.95 | $49.76 | $49.87 | $46.75 | 1,146 |
2020-03-02 | $49.67 | $49.92 | $49.65 | $49.92 | $46.80 | 2,494 |
2020-02-28 | $49.14 | $49.68 | $49.14 | $49.68 | $46.57 | 8,359 |
2020-02-27 | $49.90 | $50.01 | $49.69 | $49.69 | $46.58 | 2,828 |
2020-02-26 | $50.23 | $50.23 | $50.05 | $50.10 | $46.97 | 9,160 |
2020-02-25 | $50.42 | $50.42 | $49.92 | $49.96 | $46.83 | 16,094 |
2020-02-24 | $50.44 | $50.55 | $50.42 | $50.48 | $47.13 | 2,647 |
2020-02-21 | $50.75 | $50.75 | $50.66 | $50.69 | $47.33 | 7,800 |
2020-02-20 | $50.75 | $50.81 | $50.73 | $50.81 | $47.44 | 2,621 |
2020-02-19 | $50.74 | $50.74 | $50.68 | $50.73 | $47.36 | 2,500 |
2020-02-18 | $50.64 | $50.69 | $50.62 | $50.69 | $47.33 | 700 |
2020-02-14 | $50.74 | $50.77 | $50.62 | $50.77 | $47.40 | 2,155 |
2020-02-13 | $50.74 | $50.75 | $50.65 | $50.70 | $47.34 | 2,862 |
2020-02-12 | $50.73 | $50.79 | $50.62 | $50.74 | $47.37 | 4,297 |
2020-02-11 | $50.59 | $50.67 | $50.59 | $50.63 | $47.27 | 1,500 |
2020-02-10 | $50.51 | $50.63 | $50.48 | $50.59 | $47.23 | 5,554 |
2020-02-07 | $50.48 | $50.60 | $50.48 | $50.54 | $47.19 | 1,260 |
2020-02-06 | $50.57 | $50.62 | $50.54 | $50.59 | $47.23 | 6,400 |
2020-02-05 | $50.48 | $50.53 | $50.44 | $50.53 | $47.18 | 667 |
2020-02-04 | $50.39 | $50.49 | $50.39 | $50.48 | $47.13 | 2,100 |
2020-02-03 | $50.39 | $50.40 | $50.32 | $50.32 | $46.98 | 1,300 |
2020-01-31 | $50.24 | $50.29 | $50.18 | $50.26 | $46.92 | 2,300 |
2020-01-30 | $50.37 | $50.40 | $50.25 | $50.40 | $47.06 | 2,101 |
2020-01-29 | $50.42 | $50.43 | $50.38 | $50.42 | $47.07 | 3,300 |
2020-01-28 | $50.15 | $50.41 | $50.15 | $50.36 | $47.02 | 10,600 |
2020-01-27 | $50.14 | $50.15 | $50.12 | $50.12 | $46.79 | 1,600 |
2020-01-24 | $50.50 | $50.50 | $50.40 | $50.43 | $47.08 | 5,183 |
2020-01-23 | $50.54 | $50.56 | $50.53 | $50.53 | $47.17 | 1,100 |
2020-01-22 | $50.52 | $50.61 | $50.52 | $50.61 | $47.25 | 3,678 |
2020-01-21 | $50.51 | $50.65 | $50.51 | $50.53 | $47.18 | 27,189 |
2020-01-17 | $50.73 | $50.83 | $50.73 | $50.80 | $47.23 | 2,700 |
2020-01-16 | $50.72 | $50.82 | $50.71 | $50.82 | $47.26 | 18,200 |
2020-01-15 | $50.70 | $50.85 | $50.70 | $50.79 | $47.23 | 12,807 |
2020-01-14 | $50.74 | $50.76 | $50.74 | $50.76 | $47.20 | 1,727 |
2020-01-13 | $50.72 | $50.82 | $50.70 | $50.73 | $47.17 | 8,100 |
2020-01-10 | $50.75 | $50.76 | $50.69 | $50.76 | $47.20 | 5,922 |
2020-01-09 | $50.69 | $50.69 | $50.63 | $50.69 | $47.14 | 5,700 |
2020-01-08 | $50.68 | $50.68 | $50.65 | $50.65 | $47.10 | 3,100 |
2020-01-07 | $50.64 | $50.69 | $50.62 | $50.64 | $47.09 | 2,300 |
2020-01-06 | $50.58 | $50.73 | $50.58 | $50.72 | $47.16 | 3,786 |
2020-01-03 | $50.68 | $50.75 | $50.60 | $50.68 | $47.13 | 1,693 |
2020-01-02 | $50.64 | $50.67 | $50.64 | $50.67 | $47.11 | 300 |
2019-12-31 | $50.55 | $50.91 | $50.55 | $50.58 | $47.03 | 1,200 |
2019-12-30 | $50.50 | $50.60 | $50.50 | $50.60 | $47.05 | 1,200 |
2019-12-27 | $50.59 | $54.44 | $50.57 | $50.61 | $47.06 | 16,239 |
2019-12-26 | $50.49 | $50.56 | $50.49 | $50.56 | $47.01 | 700 |
2019-12-24 | $50.49 | $50.49 | $50.49 | $50.49 | $46.95 | 759 |
2019-12-23 | $50.40 | $50.50 | $50.40 | $50.44 | $46.90 | 1,400 |
2019-12-20 | $50.74 | $50.74 | $50.61 | $50.73 | $46.97 | 5,147 |
2019-12-19 | $50.68 | $50.68 | $50.60 | $50.65 | $46.89 | 2,930 |
2019-12-18 | $50.60 | $50.62 | $50.59 | $50.61 | $46.85 | 700 |
2019-12-17 | $50.60 | $50.60 | $50.57 | $50.57 | $46.82 | 600 |
2019-12-16 | $50.44 | $50.52 | $50.44 | $50.52 | $46.77 | 1,000 |
2019-12-13 | $50.37 | $50.40 | $50.37 | $50.39 | $46.65 | 2,969 |
2019-12-12 | $50.36 | $50.36 | $50.36 | $50.36 | $46.62 | 1,500 |
2019-12-11 | $50.25 | $50.37 | $50.25 | $50.37 | $46.63 | 2,242 |
2019-12-10 | $50.25 | $50.32 | $50.19 | $50.31 | $46.58 | 2,300 |
2019-12-09 | $50.14 | $50.22 | $50.14 | $50.22 | $46.49 | 1,072 |
2019-12-06 | $50.14 | $50.23 | $50.14 | $50.21 | $46.49 | 600 |
2019-12-05 | $50.12 | $50.12 | $50.12 | $50.12 | $46.40 | 110 |
2019-12-04 | $49.99 | $50.10 | $49.99 | $50.08 | $46.36 | 2,000 |
2019-12-03 | $49.96 | $50.11 | $49.96 | $50.11 | $46.39 | 4,733 |
2019-12-02 | $50.09 | $50.09 | $50.03 | $50.03 | $46.31 | 500 |
2019-11-29 | $50.08 | $50.08 | $50.03 | $50.03 | $46.32 | 500 |
2019-11-27 | $50.09 | $50.15 | $50.07 | $50.12 | $46.40 | 1,900 |
2019-11-26 | $50.06 | $50.06 | $50.02 | $50.04 | $46.32 | 933 |
2019-11-25 | $49.95 | $50.02 | $49.92 | $49.98 | $46.27 | 838 |
2019-11-22 | $50.15 | $50.15 | $50.02 | $50.11 | $46.19 | 1,685 |
2019-11-21 | $50.08 | $50.08 | $50.06 | $50.06 | $46.14 | 1,300 |
2019-11-20 | $50.15 | $50.15 | $50.03 | $50.04 | $46.12 | 2,390 |
2019-11-19 | $50.17 | $50.19 | $50.08 | $50.08 | $46.16 | 430 |
2019-11-18 | $50.17 | $50.18 | $50.16 | $50.18 | $46.25 | 1,900 |
2019-11-15 | $50.24 | $50.24 | $50.19 | $50.20 | $46.27 | 3,000 |
2019-11-14 | $50.15 | $50.15 | $50.07 | $50.12 | $46.19 | 978 |
2019-11-13 | $50.11 | $50.13 | $50.09 | $50.11 | $46.19 | 1,400 |
2019-11-12 | $50.17 | $50.19 | $50.17 | $50.19 | $46.26 | 1,800 |
2019-11-11 | $50.02 | $50.15 | $50.02 | $50.14 | $46.22 | 949 |
2019-11-08 | $50.19 | $50.19 | $50.13 | $50.14 | $46.21 | 1,772 |
2019-11-07 | $50.15 | $50.15 | $50.11 | $50.11 | $46.19 | 307 |
2019-11-06 | $50.17 | $50.17 | $50.12 | $50.13 | $46.20 | 1,200 |
2019-11-05 | $50.25 | $50.25 | $50.24 | $50.24 | $46.31 | 1,100 |
2019-11-04 | $50.22 | $50.24 | $50.22 | $50.23 | $46.30 | 1,700 |
2019-11-01 | $50.13 | $50.16 | $50.12 | $50.16 | $46.23 | 1,100 |
2019-10-31 | $50.01 | $50.02 | $50.00 | $50.00 | $46.09 | 3,900 |
2019-10-30 | $50.17 | $50.17 | $50.12 | $50.12 | $46.20 | 1,600 |
2019-10-29 | $50.22 | $50.22 | $50.16 | $50.19 | $46.26 | 3,400 |
2019-10-28 | $50.24 | $50.28 | $50.24 | $50.25 | $46.32 | 2,184 |
2019-10-25 | $50.27 | $50.27 | $50.18 | $50.24 | $46.31 | 12,200 |
2019-10-24 | $50.16 | $50.27 | $50.16 | $50.19 | $46.26 | 1,000 |
2019-10-23 | $50.15 | $50.15 | $50.15 | $50.15 | $46.23 | 400 |
2019-10-22 | $50.16 | $50.18 | $50.15 | $50.16 | $46.23 | 2,400 |
2019-10-21 | $50.30 | $50.37 | $50.30 | $50.35 | $46.20 | 1,005 |
2019-10-18 | $50.32 | $50.32 | $50.32 | $50.32 | $46.18 | 50 |
2019-10-17 | $50.36 | $50.47 | $50.36 | $50.37 | $46.22 | 7,000 |
2019-10-16 | $50.31 | $50.33 | $50.31 | $50.32 | $46.17 | 200 |
2019-10-15 | $50.29 | $50.33 | $50.27 | $50.29 | $46.15 | 1,400 |
2019-10-14 | $50.22 | $50.22 | $50.22 | $50.22 | $46.08 | 19 |
2019-10-11 | $50.20 | $50.22 | $50.20 | $50.22 | $46.09 | 300 |
2019-10-10 | $50.07 | $50.15 | $50.07 | $50.12 | $46.00 | 2,600 |
2019-10-09 | $50.12 | $50.12 | $50.02 | $50.07 | $45.95 | 400 |
2019-10-08 | $50.07 | $50.07 | $50.03 | $50.03 | $45.91 | 1,351 |
2019-10-07 | $50.13 | $50.14 | $50.13 | $50.14 | $46.01 | 600 |
2019-10-04 | $50.18 | $50.18 | $50.15 | $50.15 | $46.02 | 1,900 |
2019-10-03 | $50.00 | $50.06 | $49.96 | $50.02 | $45.91 | 1,700 |
2019-10-02 | $50.15 | $50.15 | $50.00 | $50.07 | $45.95 | 4,400 |
2019-10-01 | $50.22 | $50.28 | $50.16 | $50.28 | $46.14 | 10,100 |
2019-09-30 | $50.11 | $50.14 | $50.05 | $50.13 | $46.00 | 1,500 |
2019-09-27 | $50.18 | $50.19 | $50.17 | $50.19 | $46.05 | 4,900 |
2019-09-26 | $50.18 | $50.31 | $50.18 | $50.23 | $46.10 | 5,000 |
2019-09-25 | $50.17 | $50.24 | $50.17 | $50.24 | $46.10 | 4,903 |
2019-09-24 | $50.20 | $50.20 | $50.20 | $50.20 | $46.06 | 149 |
2019-09-23 | $50.45 | $50.46 | $50.45 | $50.46 | $46.10 | 1,365 |
2019-09-20 | $50.40 | $50.44 | $50.40 | $50.42 | $46.06 | 600 |
2019-09-19 | $50.47 | $50.47 | $50.40 | $50.40 | $46.04 | 1,400 |
2019-09-18 | $50.46 | $50.46 | $50.45 | $50.45 | $46.08 | 700 |
2019-09-17 | $50.40 | $50.50 | $50.40 | $50.50 | $46.13 | 1,733 |
2019-09-16 | $50.46 | $50.46 | $50.42 | $50.46 | $46.10 | 600 |
2019-09-13 | $50.41 | $50.41 | $50.35 | $50.38 | $46.03 | 1,614 |
2019-09-12 | $50.43 | $50.43 | $50.41 | $50.41 | $46.05 | 782 |
2019-09-11 | $50.42 | $50.42 | $50.33 | $50.38 | $46.02 | 1,987 |
2019-09-10 | $50.34 | $50.41 | $50.34 | $50.38 | $46.02 | 2,600 |
2019-09-09 | $50.32 | $50.32 | $50.28 | $50.32 | $45.97 | 400 |
2019-09-06 | $50.26 | $50.26 | $50.26 | $50.26 | $45.92 | 600 |
2019-09-05 | $50.30 | $50.36 | $50.25 | $50.28 | $45.93 | 4,247 |
2019-09-04 | $50.22 | $50.27 | $50.22 | $50.23 | $45.88 | 1,400 |
2019-09-03 | $50.18 | $50.21 | $50.13 | $50.18 | $45.84 | 2,124 |
2019-08-30 | $50.20 | $50.20 | $50.20 | $50.20 | $45.86 | 138 |
2019-08-29 | $50.33 | $50.33 | $50.20 | $50.22 | $45.88 | 4,615 |
2019-08-28 | $50.16 | $50.23 | $50.14 | $50.23 | $45.89 | 2,318 |
2019-08-27 | $50.14 | $50.14 | $50.13 | $50.13 | $45.79 | 220 |
2019-08-26 | $50.27 | $50.35 | $50.20 | $50.35 | $45.79 | 1,240 |
2019-08-23 | $50.18 | $50.18 | $50.09 | $50.09 | $45.56 | 982 |
2019-08-22 | $50.20 | $50.28 | $50.20 | $50.28 | $45.73 | 506 |
2019-08-21 | $50.25 | $50.25 | $50.23 | $50.23 | $45.69 | 251 |
2019-08-20 | $50.16 | $50.19 | $50.10 | $50.19 | $45.64 | 1,196 |
2019-08-19 | $50.07 | $50.15 | $50.04 | $50.13 | $45.59 | 1,565 |
2019-08-16 | $49.97 | $50.03 | $49.96 | $50.00 | $45.47 | 1,055 |
2019-08-15 | $49.80 | $49.81 | $49.77 | $49.77 | $45.26 | 3,118 |
2019-08-14 | $49.82 | $49.82 | $49.81 | $49.81 | $45.30 | 676 |
2019-08-13 | $50.12 | $50.12 | $50.06 | $50.06 | $45.53 | 214 |
2019-08-12 | $49.91 | $49.93 | $49.91 | $49.91 | $45.39 | 823 |
2019-08-09 | $49.96 | $50.11 | $49.94 | $49.96 | $45.44 | 5,593 |
2019-08-08 | $50.04 | $50.08 | $50.02 | $50.07 | $45.53 | 1,037 |
2019-08-07 | $49.90 | $49.96 | $49.80 | $49.96 | $45.43 | 2,474 |
2019-08-06 | $50.04 | $50.14 | $49.94 | $50.14 | $45.60 | 3,789 |
2019-08-05 | $50.09 | $50.09 | $49.94 | $49.94 | $45.42 | 4,281 |
2019-08-02 | $50.33 | $50.33 | $50.22 | $50.24 | $45.69 | 2,078 |
2019-08-01 | $50.28 | $50.29 | $50.28 | $50.29 | $45.73 | 225 |
2019-07-31 | $50.44 | $50.44 | $50.22 | $50.22 | $45.67 | 1,260 |
2019-07-30 | $50.43 | $50.44 | $50.37 | $50.38 | $45.81 | 1,907 |
2019-07-29 | $50.40 | $50.46 | $50.33 | $50.41 | $45.85 | 5,266 |
2019-07-26 | $50.43 | $50.49 | $50.43 | $50.48 | $45.91 | 1,142 |
2019-07-25 | $50.42 | $50.42 | $50.42 | $50.42 | $45.86 | 95 |
2019-07-24 | $50.42 | $50.44 | $50.42 | $50.44 | $45.87 | 1,021 |
2019-07-23 | $50.42 | $50.42 | $50.35 | $50.41 | $45.85 | 1,372 |
2019-07-22 | $50.47 | $50.56 | $50.47 | $50.55 | $45.77 | 1,524 |
2019-07-19 | $50.54 | $50.54 | $50.44 | $50.44 | $45.67 | 1,133 |
2019-07-18 | $50.45 | $50.58 | $50.45 | $50.58 | $45.79 | 1,371 |
2019-07-17 | $50.59 | $50.60 | $50.56 | $50.57 | $45.78 | 2,618 |
2019-07-16 | $50.60 | $50.60 | $50.55 | $50.58 | $45.79 | 2,379 |
2019-07-15 | $50.63 | $50.64 | $50.53 | $50.63 | $45.84 | 2,318 |
2019-07-12 | $50.63 | $50.65 | $50.61 | $50.65 | $45.86 | 1,878 |
2019-07-11 | $50.66 | $50.66 | $50.53 | $50.53 | $45.75 | 862 |
2019-07-10 | $50.68 | $50.68 | $50.66 | $50.66 | $45.86 | 191 |
2019-07-09 | $50.64 | $50.66 | $50.53 | $50.62 | $45.83 | 1,763 |
2019-07-08 | $50.65 | $50.65 | $50.59 | $50.64 | $45.85 | 1,545 |
2019-07-05 | $50.61 | $50.68 | $50.57 | $50.68 | $45.88 | 4,388 |
2019-07-03 | $50.71 | $50.71 | $50.71 | $50.71 | $45.91 | 37 |
2019-07-02 | $50.66 | $50.70 | $50.62 | $50.62 | $45.83 | 1,309 |
2019-07-01 | $50.69 | $50.70 | $50.60 | $50.61 | $45.82 | 4,013 |
2019-06-28 | $50.61 | $50.62 | $50.59 | $50.59 | $45.80 | 2,315 |
2019-06-27 | $50.56 | $50.61 | $50.44 | $50.61 | $45.82 | 6,726 |
2019-06-26 | $50.56 | $50.56 | $50.40 | $50.48 | $45.70 | 1,047 |
2019-06-25 | $50.59 | $50.59 | $50.50 | $50.55 | $45.77 | 4,050 |
2019-06-24 | $50.54 | $50.80 | $50.54 | $50.72 | $45.92 | 25,166 |
2019-06-21 | $50.85 | $50.88 | $50.74 | $50.81 | $45.78 | 2,123 |
2019-06-20 | $50.90 | $50.90 | $50.84 | $50.90 | $45.86 | 1,899 |
2019-06-19 | $50.56 | $50.75 | $50.56 | $50.73 | $45.71 | 2,628 |
2019-06-18 | $50.52 | $50.62 | $50.52 | $50.56 | $45.56 | 34,816 |
2019-06-17 | $50.46 | $50.52 | $50.46 | $50.49 | $45.49 | 4,251 |
2019-06-14 | $50.53 | $50.53 | $50.45 | $50.45 | $45.46 | 357 |
2019-06-13 | $50.50 | $50.52 | $50.50 | $50.52 | $45.51 | 642 |
2019-06-12 | $50.41 | $50.41 | $50.41 | $50.41 | $45.42 | 238 |
2019-06-11 | $50.58 | $50.58 | $50.42 | $50.52 | $45.52 | 6,229 |
2019-06-10 | $50.48 | $50.51 | $50.45 | $50.45 | $45.45 | 1,635 |
2019-06-07 | $50.43 | $50.43 | $50.40 | $50.40 | $45.41 | 536 |
2019-06-06 | $50.26 | $50.31 | $50.26 | $50.31 | $45.32 | 675 |
2019-06-05 | $50.20 | $50.28 | $50.19 | $50.28 | $45.31 | 1,116 |
2019-06-04 | $50.08 | $50.28 | $50.08 | $50.25 | $45.28 | 2,982 |
2019-06-03 | $49.94 | $49.96 | $49.93 | $49.96 | $45.02 | 1,201 |
2019-05-31 | $50.06 | $50.06 | $49.94 | $49.94 | $44.99 | 1,588 |
2019-05-30 | $50.18 | $50.18 | $50.11 | $50.11 | $45.15 | 559 |
2019-05-29 | $50.07 | $50.15 | $50.07 | $50.13 | $45.17 | 2,015 |
2019-05-28 | $50.21 | $50.21 | $50.11 | $50.12 | $45.16 | 4,106 |
2019-05-24 | $50.42 | $50.46 | $50.41 | $50.44 | $45.23 | 2,114 |
2019-05-23 | $50.47 | $50.53 | $50.32 | $50.45 | $45.25 | 4,504 |
2019-05-22 | $50.49 | $50.64 | $50.49 | $50.62 | $45.39 | 4,010 |
2019-05-21 | $50.51 | $50.56 | $50.50 | $50.50 | $45.29 | 2,011 |
2019-05-20 | $50.48 | $50.48 | $50.38 | $50.43 | $45.23 | 972 |
2019-05-17 | $50.44 | $50.53 | $50.43 | $50.51 | $45.29 | 6,358 |
2019-05-16 | $50.34 | $50.52 | $50.34 | $50.47 | $45.26 | 2,856 |
2019-05-15 | $50.32 | $50.39 | $50.31 | $50.39 | $45.19 | 1,148 |
2019-05-14 | $50.28 | $50.37 | $50.28 | $50.37 | $45.17 | 1,217 |
2019-05-13 | $50.31 | $50.35 | $50.31 | $50.32 | $45.13 | 2,002 |
2019-05-10 | $50.45 | $50.50 | $50.35 | $50.50 | $45.29 | 1,426 |
2019-05-09 | $50.41 | $50.46 | $50.36 | $50.42 | $45.22 | 1,442 |
2019-05-08 | $50.53 | $50.53 | $50.41 | $50.48 | $45.27 | 3,089 |
2019-05-07 | $50.55 | $50.55 | $50.43 | $50.45 | $45.24 | 3,821 |
2019-05-06 | $50.50 | $50.68 | $50.50 | $50.65 | $45.42 | 2,971 |
2019-05-03 | $50.57 | $50.69 | $50.57 | $50.62 | $45.40 | 4,416 |
2019-05-02 | $50.58 | $50.61 | $50.58 | $50.61 | $45.39 | 3,341 |
2019-05-01 | $50.61 | $50.62 | $50.61 | $50.62 | $45.39 | 2,009 |
2019-04-30 | $50.94 | $50.94 | $50.66 | $50.66 | $45.43 | 453 |
2019-04-29 | $50.65 | $50.66 | $50.60 | $50.64 | $45.41 | 2,551 |
2019-04-26 | $50.58 | $50.65 | $50.58 | $50.62 | $45.40 | 1,637 |
2019-04-25 | $50.61 | $50.61 | $50.54 | $50.59 | $45.37 | 1,694 |
2019-04-24 | $50.64 | $50.64 | $50.64 | $50.64 | $45.41 | 240 |
2019-04-23 | $50.57 | $50.67 | $50.57 | $50.65 | $45.42 | 1,329 |
2019-04-22 | $50.78 | $50.81 | $50.78 | $50.80 | $45.35 | 1,595 |
2019-04-18 | $50.82 | $50.82 | $50.76 | $50.80 | $45.34 | 1,281 |
2019-04-17 | $50.73 | $50.83 | $50.73 | $50.77 | $45.32 | 2,277 |
2019-04-16 | $50.88 | $50.89 | $50.78 | $50.85 | $45.39 | 2,284 |
2019-04-15 | $50.85 | $50.86 | $50.80 | $50.86 | $45.40 | 3,492 |
2019-04-12 | $50.76 | $50.82 | $50.76 | $50.82 | $45.37 | 1,557 |
2019-04-11 | $50.75 | $50.75 | $50.65 | $50.72 | $45.28 | 6,977 |
2019-04-10 | $50.66 | $50.70 | $50.66 | $50.70 | $45.26 | 617 |
2019-04-09 | $50.56 | $50.63 | $50.52 | $50.60 | $45.17 | 3,446 |
2019-04-08 | $50.62 | $50.65 | $50.61 | $50.63 | $45.19 | 1,954 |
2019-04-05 | $50.61 | $50.61 | $50.56 | $50.61 | $45.17 | 645 |
2019-04-04 | $50.52 | $50.56 | $50.51 | $50.56 | $45.13 | 2,268 |
2019-04-03 | $50.55 | $50.56 | $50.52 | $50.53 | $45.10 | 4,834 |
2019-04-02 | $50.71 | $50.71 | $50.37 | $50.55 | $45.12 | 3,713 |
2019-04-01 | $50.36 | $50.54 | $50.36 | $50.50 | $45.08 | 11,721 |
2019-03-29 | $50.35 | $50.39 | $50.35 | $50.39 | $44.98 | 365 |
2019-03-28 | $50.21 | $50.29 | $50.21 | $50.29 | $44.89 | 462 |
2019-03-27 | $50.20 | $50.28 | $50.13 | $50.26 | $44.86 | 3,804 |
2019-03-26 | $50.21 | $50.25 | $50.14 | $50.21 | $44.82 | 899 |
2019-03-25 | $50.36 | $50.39 | $50.36 | $50.39 | $44.77 | 811 |
2019-03-22 | $50.32 | $50.37 | $50.31 | $50.31 | $44.70 | 2,333 |
2019-03-21 | $50.46 | $50.51 | $50.43 | $50.44 | $44.82 | 1,843 |
2019-03-20 | $50.41 | $50.46 | $50.28 | $50.46 | $44.84 | 2,106 |
2019-03-19 | $50.42 | $50.51 | $50.33 | $50.48 | $44.86 | 17,696 |
2019-03-18 | $50.41 | $50.46 | $50.32 | $50.37 | $44.75 | 3,631 |
2019-03-15 | $50.40 | $50.45 | $50.40 | $50.43 | $44.81 | 2,703 |
2019-03-14 | $50.37 | $50.39 | $50.35 | $50.35 | $44.74 | 13,467 |
2019-03-13 | $50.24 | $50.42 | $50.24 | $50.39 | $44.77 | 7,038 |
2019-03-12 | $50.18 | $50.22 | $50.18 | $50.22 | $44.62 | 761 |
2019-03-11 | $50.19 | $50.19 | $50.15 | $50.15 | $44.56 | 758 |
2019-03-08 | $50.05 | $50.12 | $50.00 | $50.08 | $44.50 | 3,302 |
2019-03-07 | $50.16 | $50.17 | $50.16 | $50.17 | $44.58 | 2,866 |
2019-03-06 | $50.21 | $50.21 | $50.13 | $50.17 | $44.58 | 825 |
2019-03-05 | $50.24 | $50.29 | $50.22 | $50.22 | $44.62 | 5,446 |
2019-03-04 | $50.31 | $50.31 | $50.31 | $50.31 | $44.70 | 288 |
2019-03-01 | $50.24 | $50.34 | $50.24 | $50.34 | $44.73 | 2,374 |
2019-02-28 | $50.29 | $50.32 | $50.29 | $50.32 | $44.71 | 2,868 |
2019-02-27 | $50.26 | $50.30 | $50.23 | $50.27 | $44.67 | 1,742 |
2019-02-26 | $50.20 | $50.25 | $50.20 | $50.22 | $44.63 | 1,529 |
2019-02-25 | $50.24 | $50.25 | $50.20 | $50.21 | $44.62 | 2,592 |
2019-02-22 | $50.19 | $50.20 | $50.13 | $50.14 | $44.55 | 2,196 |
2019-02-21 | $50.09 | $50.09 | $50.07 | $50.08 | $44.50 | 911 |
2019-02-20 | $50.02 | $50.09 | $50.02 | $50.07 | $44.49 | 567 |
2019-02-19 | $50.05 | $50.07 | $49.95 | $50.00 | $44.43 | 5,939 |
2019-02-15 | $50.18 | $50.24 | $50.18 | $50.24 | $44.46 | 1,916 |
2019-02-14 | $50.10 | $50.10 | $50.07 | $50.07 | $44.32 | 331 |
2019-02-13 | $50.12 | $50.16 | $50.02 | $50.08 | $44.32 | 1,879 |
2019-02-12 | $50.11 | $50.15 | $50.08 | $50.15 | $44.38 | 1,424 |
2019-02-11 | $50.00 | $50.01 | $49.95 | $50.01 | $44.26 | 1,916 |
2019-02-08 | $49.88 | $50.05 | $49.88 | $50.05 | $44.29 | 14,815 |
2019-02-07 | $49.93 | $49.93 | $49.83 | $49.86 | $44.12 | 1,267 |
2019-02-06 | $50.07 | $50.27 | $50.05 | $50.10 | $44.34 | 3,973 |
2019-02-05 | $50.05 | $50.11 | $50.05 | $50.07 | $44.31 | 4,998 |
2019-02-04 | $49.82 | $50.05 | $49.82 | $50.05 | $44.30 | 40,823 |
2019-02-01 | $49.95 | $49.97 | $49.80 | $49.84 | $44.11 | 4,404 |
2019-01-31 | $49.92 | $49.96 | $49.90 | $49.96 | $44.22 | 1,818 |
2019-01-30 | $49.69 | $49.97 | $49.69 | $49.71 | $43.99 | 588 |
2019-01-29 | $49.60 | $49.60 | $49.32 | $49.50 | $43.81 | 4,294 |
2019-01-28 | $49.36 | $49.36 | $49.36 | $49.36 | $43.69 | 499 |
2019-01-25 | $49.34 | $49.62 | $49.34 | $49.46 | $43.77 | 1,369 |
2019-01-24 | $49.40 | $49.52 | $49.33 | $49.42 | $43.73 | 1,622 |
2019-01-23 | $49.39 | $49.39 | $49.30 | $49.30 | $43.63 | 547 |
2019-01-22 | $49.54 | $49.54 | $49.37 | $49.43 | $43.75 | 21,090 |
2019-01-18 | $49.68 | $49.68 | $49.68 | $49.68 | $43.78 | 61 |
2019-01-17 | $49.56 | $49.56 | $49.56 | $49.56 | $43.68 | 205 |
2019-01-16 | $49.59 | $49.59 | $49.40 | $49.40 | $43.53 | 703 |
2019-01-15 | $49.43 | $49.53 | $49.29 | $49.35 | $43.49 | 3,307 |
2019-01-14 | $48.98 | $49.45 | $48.98 | $49.35 | $43.49 | 3,150 |
2019-01-11 | $49.49 | $49.52 | $49.16 | $49.36 | $43.50 | 4,444 |
2019-01-10 | $49.20 | $49.30 | $49.11 | $49.30 | $43.44 | 36,647 |
2019-01-09 | $49.31 | $49.51 | $49.29 | $49.29 | $43.44 | 516 |
2019-01-08 | $49.38 | $49.51 | $49.38 | $49.50 | $43.62 | 2,952 |
2019-01-07 | $49.11 | $49.29 | $49.03 | $49.27 | $43.42 | 6,376 |
2019-01-04 | $48.49 | $49.01 | $48.49 | $49.01 | $43.19 | 853 |
2019-01-03 | $48.32 | $48.36 | $48.32 | $48.36 | $42.61 | 4,045 |
2019-01-02 | $48.45 | $48.57 | $48.40 | $48.44 | $42.69 | 466 |
2018-12-31 | $48.10 | $48.44 | $48.10 | $48.30 | $42.56 | 11,198 |
2018-12-28 | $48.39 | $48.39 | $48.07 | $48.23 | $42.50 | 5,288 |
2018-12-27 | $48.02 | $48.24 | $48.02 | $48.14 | $42.42 | 2,710 |
2018-12-26 | $47.97 | $48.27 | $47.97 | $48.27 | $42.53 | 302 |
2018-12-24 | $48.06 | $48.06 | $47.78 | $47.78 | $42.10 | 2,620 |
2018-12-21 | $48.42 | $48.42 | $48.18 | $48.18 | $42.27 | 3,317 |
2018-12-20 | $48.59 | $48.66 | $47.85 | $47.85 | $41.98 | 9,284 |
2018-12-19 | $49.10 | $49.10 | $48.71 | $48.71 | $42.73 | 502 |
2018-12-18 | $48.85 | $49.08 | $48.85 | $49.08 | $43.06 | 207 |
2018-12-17 | $49.20 | $49.20 | $48.88 | $48.88 | $42.88 | 7,076 |
2018-12-14 | $49.45 | $49.45 | $49.20 | $49.20 | $43.16 | 974 |
2018-12-13 | $49.42 | $49.42 | $49.25 | $49.25 | $43.20 | 1,616 |
2018-12-12 | $49.42 | $49.42 | $49.24 | $49.26 | $43.21 | 1,506 |
2018-12-11 | $49.01 | $49.35 | $49.01 | $49.16 | $43.13 | 562 |
2018-12-10 | $49.13 | $49.24 | $48.87 | $49.05 | $43.03 | 1,216 |
2018-12-07 | $49.30 | $49.30 | $49.06 | $49.06 | $43.04 | 3,991 |
2018-12-06 | $49.15 | $49.26 | $48.10 | $48.95 | $42.94 | 72,191 |
2018-12-04 | $49.51 | $49.52 | $48.29 | $49.15 | $43.12 | 16,259 |
2018-12-03 | $49.37 | $49.37 | $49.37 | $49.37 | $43.31 | 3 |
2018-11-30 | $49.31 | $49.43 | $49.31 | $49.37 | $43.31 | 3,171 |
2018-11-29 | $49.52 | $49.52 | $49.38 | $49.38 | $43.32 | 598 |
2018-11-28 | $49.42 | $49.42 | $49.42 | $49.42 | $43.36 | 154 |
2018-11-27 | $49.14 | $49.32 | $49.13 | $49.13 | $43.10 | 467 |
2018-11-26 | $49.65 | $49.65 | $49.13 | $49.13 | $43.10 | 8,505 |
2018-11-23 | $49.22 | $49.22 | $49.22 | $49.22 | $43.18 | 592 |
2018-11-21 | $49.28 | $49.49 | $49.23 | $49.23 | $43.19 | 2,076 |
2018-11-20 | $49.54 | $49.54 | $49.09 | $49.11 | $43.08 | 46,133 |
2018-11-19 | $49.56 | $49.69 | $49.50 | $49.69 | $43.41 | 1,768 |
2018-11-16 | $49.46 | $49.85 | $49.46 | $49.85 | $43.55 | 1,630 |
2018-11-15 | $49.90 | $49.90 | $49.90 | $49.90 | $43.59 | 106 |
2018-11-14 | $49.90 | $49.90 | $49.89 | $49.89 | $43.58 | 460 |
2018-11-13 | $49.92 | $50.04 | $49.64 | $49.92 | $43.61 | 1,230 |
2018-11-12 | $49.92 | $49.92 | $49.92 | $49.92 | $43.61 | 50 |
2018-11-09 | $50.28 | $50.36 | $49.81 | $49.92 | $43.61 | 11,224 |
2018-11-08 | $50.36 | $50.36 | $50.36 | $50.36 | $43.99 | 286 |
2018-11-07 | $50.37 | $50.37 | $50.37 | $50.37 | $44.00 | 377 |
2018-11-06 | $50.16 | $50.18 | $50.16 | $50.18 | $43.84 | 564 |
2018-11-05 | $50.12 | $50.12 | $50.03 | $50.03 | $43.71 | 427 |
2018-11-02 | $50.17 | $50.17 | $50.00 | $50.07 | $43.74 | 1,922 |
2018-11-01 | $49.78 | $49.78 | $49.78 | $49.78 | $43.49 | 27 |
2018-10-31 | $49.89 | $50.00 | $49.78 | $49.78 | $43.49 | 56,862 |
2018-10-30 | $49.45 | $49.45 | $49.45 | $49.45 | $43.20 | 191 |
2018-10-29 | $49.65 | $49.65 | $49.65 | $49.65 | $43.37 | 363 |
2018-10-26 | $49.90 | $49.92 | $49.82 | $49.82 | $43.52 | 630 |
2018-10-25 | $49.95 | $49.97 | $49.89 | $49.97 | $43.65 | 750 |
2018-10-24 | $49.77 | $49.77 | $49.77 | $49.77 | $43.48 | 140 |
2018-10-23 | $50.00 | $50.00 | $49.89 | $49.90 | $43.59 | 519 |
2018-10-22 | $50.32 | $50.32 | $50.32 | $50.32 | $43.77 | 3 |
2018-10-19 | $50.32 | $50.32 | $50.32 | $50.32 | $43.77 | 302 |
2018-10-18 | $50.43 | $50.43 | $50.32 | $50.32 | $43.77 | 2,661 |
2018-10-17 | $50.40 | $50.51 | $50.26 | $50.50 | $43.92 | 3,819 |
2018-10-16 | $50.34 | $50.34 | $50.34 | $50.34 | $43.78 | 420 |
2018-10-15 | $50.25 | $50.25 | $50.25 | $50.25 | $43.70 | 508 |
2018-10-12 | $50.00 | $50.18 | $50.00 | $50.10 | $43.57 | 1,685 |
2018-10-11 | $50.07 | $50.07 | $49.84 | $49.84 | $43.35 | 1,168 |
2018-10-10 | $50.15 | $50.15 | $50.15 | $50.15 | $43.62 | 365 |
2018-10-09 | $50.31 | $50.31 | $50.25 | $50.25 | $43.70 | 1,412 |
2018-10-08 | $50.25 | $50.25 | $50.25 | $50.25 | $43.70 | 80 |
2018-10-05 | $50.25 | $50.25 | $50.25 | $50.25 | $43.70 | 201 |
2018-10-04 | $50.31 | $50.31 | $50.31 | $50.31 | $43.75 | 161 |
2018-10-03 | $50.34 | $50.34 | $50.34 | $50.34 | $43.78 | 0 |
2018-10-02 | $50.34 | $50.34 | $50.34 | $50.34 | $43.78 | 100 |
2018-10-01 | $50.71 | $50.71 | $50.32 | $50.32 | $43.77 | 431 |
2018-09-28 | $50.47 | $50.61 | $50.38 | $50.61 | $44.02 | 13,568 |
2018-09-27 | $50.40 | $50.40 | $50.40 | $50.40 | $43.84 | 210 |
2018-09-26 | $50.30 | $50.30 | $50.25 | $50.25 | $43.70 | 300 |
2018-09-25 | $50.30 | $50.30 | $50.30 | $50.30 | $43.75 | 102 |
2018-09-24 | $50.70 | $50.70 | $50.30 | $50.30 | $43.57 | 38,588 |
2018-09-21 | $50.69 | $50.71 | $50.59 | $50.66 | $43.88 | 2,857 |
2018-09-20 | $50.66 | $50.68 | $50.50 | $50.50 | $43.74 | 717 |
2018-09-19 | $50.72 | $50.72 | $50.65 | $50.66 | $43.87 | 1,509 |
2018-09-18 | $50.64 | $50.64 | $50.64 | $50.64 | $43.86 | 40 |
2018-09-17 | $50.66 | $50.66 | $50.46 | $50.64 | $43.86 | 4,529 |
2018-09-14 | $50.46 | $50.66 | $50.46 | $50.66 | $43.88 | 3,300 |
2018-09-13 | $50.63 | $50.67 | $50.23 | $50.23 | $43.51 | 17,226 |
2018-09-12 | $50.48 | $50.48 | $50.48 | $50.48 | $43.72 | 100 |
2018-09-11 | $50.48 | $50.48 | $50.48 | $50.48 | $43.72 | 133 |
2018-09-10 | $50.42 | $50.45 | $50.42 | $50.45 | $43.70 | 356 |
2018-09-07 | $50.42 | $50.42 | $50.42 | $50.42 | $43.67 | 200 |
2018-09-06 | $50.47 | $50.47 | $50.32 | $50.47 | $43.71 | 672 |
2018-09-05 | $50.50 | $50.50 | $50.50 | $50.50 | $43.74 | 0 |
2018-09-04 | $50.50 | $50.50 | $50.50 | $50.50 | $43.74 | 0 |
2018-08-31 | $50.50 | $50.50 | $50.50 | $50.50 | $43.74 | 300 |
2018-08-30 | $50.32 | $50.46 | $50.32 | $50.46 | $43.70 | 44,935 |
2018-08-29 | $50.40 | $50.47 | $50.40 | $50.40 | $43.65 | 2,424 |
2018-08-28 | $50.31 | $50.31 | $50.31 | $50.31 | $43.57 | 102 |
2018-08-27 | $50.38 | $50.38 | $50.38 | $50.38 | $43.64 | 100 |
2018-08-24 | $50.34 | $50.38 | $50.34 | $50.38 | $43.64 | 194 |
2018-08-23 | $50.19 | $50.19 | $50.19 | $50.19 | $43.47 | 915 |
2018-08-22 | $50.25 | $50.25 | $50.17 | $50.17 | $43.45 | 660 |
2018-08-21 | $50.30 | $50.34 | $50.24 | $50.33 | $43.59 | 2,406 |
2018-08-20 | $50.51 | $50.51 | $50.45 | $50.45 | $43.51 | 1,611 |
2018-08-17 | $50.47 | $50.47 | $50.47 | $50.47 | $43.53 | 100 |
2018-08-16 | $50.43 | $50.47 | $50.43 | $50.47 | $43.53 | 544 |
2018-08-15 | $50.14 | $50.14 | $50.14 | $50.14 | $43.25 | 100 |
2018-08-14 | $50.14 | $50.14 | $50.14 | $50.14 | $43.25 | 150 |
2018-08-13 | $50.25 | $50.25 | $50.25 | $50.25 | $43.34 | 513 |
2018-08-10 | $50.42 | $50.45 | $50.29 | $50.29 | $43.37 | 2,136 |
2018-08-09 | $50.17 | $50.17 | $50.17 | $50.17 | $43.27 | 0 |
2018-08-08 | $50.17 | $50.17 | $50.17 | $50.17 | $43.27 | 100 |
2018-08-07 | $50.13 | $50.13 | $50.13 | $50.13 | $43.24 | 300 |
2018-08-06 | $50.34 | $50.34 | $50.12 | $50.12 | $43.23 | 468 |
2018-08-03 | $50.04 | $50.04 | $50.04 | $50.04 | $43.16 | 0 |
2018-08-02 | $50.07 | $50.07 | $50.04 | $50.04 | $43.16 | 43,958 |
2018-08-01 | $50.20 | $50.26 | $49.99 | $49.99 | $43.12 | 2,079 |
2018-07-31 | $50.00 | $50.00 | $50.00 | $50.00 | $43.13 | 41 |
2018-07-30 | $50.16 | $50.16 | $49.94 | $49.94 | $43.07 | 440 |
2018-07-27 | $50.09 | $50.15 | $50.01 | $50.15 | $43.26 | 3,360 |
2018-07-26 | $49.97 | $49.97 | $49.97 | $49.97 | $43.10 | 138 |
2018-07-25 | $49.92 | $49.96 | $49.80 | $49.80 | $42.95 | 9,017 |
2018-07-24 | $49.88 | $50.01 | $49.88 | $50.01 | $43.13 | 4,801 |
2018-07-23 | $50.23 | $50.23 | $50.23 | $50.23 | $43.15 | 211 |
2018-07-20 | $50.21 | $50.21 | $50.14 | $50.14 | $43.07 | 203 |
2018-07-19 | $50.16 | $50.19 | $50.05 | $50.05 | $42.99 | 2,752 |
2018-07-18 | $50.10 | $50.10 | $50.10 | $50.10 | $43.04 | 198 |
2018-07-17 | $49.92 | $49.92 | $49.92 | $49.92 | $42.88 | 0 |
2018-07-16 | $49.92 | $50.00 | $49.92 | $49.92 | $42.88 | 5,176 |
2018-07-13 | $49.93 | $49.96 | $49.93 | $49.96 | $42.92 | 241 |
2018-07-12 | $49.89 | $49.89 | $49.89 | $49.89 | $42.86 | 0 |
2018-07-11 | $49.89 | $49.89 | $49.89 | $49.89 | $42.86 | 100 |
2018-07-10 | $49.70 | $49.79 | $49.70 | $49.79 | $42.77 | 3,364 |
2018-07-09 | $49.72 | $49.72 | $49.72 | $49.72 | $42.71 | 488 |
2018-07-06 | $49.68 | $49.68 | $49.61 | $49.61 | $42.61 | 793 |
2018-07-05 | $49.38 | $49.77 | $49.33 | $49.77 | $42.75 | 50,491 |
2018-07-03 | $49.09 | $49.09 | $49.09 | $49.09 | $42.17 | 8 |
2018-07-02 | $49.09 | $49.09 | $49.09 | $49.09 | $42.17 | 100 |
2018-06-29 | $49.44 | $49.44 | $49.44 | $49.44 | $42.47 | 100 |
2018-06-28 | $49.33 | $49.44 | $49.33 | $49.44 | $42.47 | 442 |
2018-06-27 | $49.41 | $49.41 | $49.41 | $49.41 | $42.44 | 109 |
2018-06-26 | $49.48 | $49.48 | $49.48 | $49.48 | $42.50 | 1 |
2018-06-25 | $49.48 | $49.48 | $49.48 | $49.48 | $42.50 | 100 |
2018-06-22 | $49.77 | $49.79 | $49.77 | $49.77 | $42.57 | 781 |
2018-06-21 | $49.76 | $49.76 | $49.75 | $49.76 | $42.56 | 1,604 |
2018-06-20 | $49.74 | $49.74 | $49.74 | $49.74 | $42.54 | 254 |
2018-06-19 | $49.75 | $49.75 | $49.75 | $49.75 | $42.55 | 756 |
2018-06-18 | $49.73 | $51.40 | $49.73 | $49.86 | $42.64 | 9,839 |
2018-06-15 | $49.67 | $49.67 | $49.67 | $49.67 | $42.48 | 0 |
2018-06-14 | $49.67 | $49.67 | $49.67 | $49.67 | $42.48 | 1 |
2018-06-13 | $49.67 | $49.67 | $49.67 | $49.67 | $42.48 | 0 |
2018-06-12 | $49.67 | $49.67 | $49.67 | $49.67 | $42.48 | 3 |
2018-06-11 | $49.67 | $49.67 | $49.67 | $49.67 | $42.48 | 100 |
2018-06-08 | $49.44 | $49.44 | $49.44 | $49.44 | $42.29 | 2 |
2018-06-07 | $49.44 | $49.44 | $49.44 | $49.44 | $42.29 | 201 |
2018-06-06 | $49.46 | $49.46 | $49.46 | $49.46 | $42.30 | 91 |
2018-06-05 | $49.45 | $49.46 | $49.45 | $49.46 | $42.30 | 340 |
2018-06-04 | $49.46 | $49.46 | $49.46 | $49.46 | $42.30 | 0 |
2018-06-01 | $49.46 | $49.46 | $49.46 | $49.46 | $42.30 | 0 |
2018-05-31 | $49.46 | $49.46 | $49.46 | $49.46 | $42.30 | 100 |
2018-05-30 | $49.46 | $49.46 | $49.46 | $49.46 | $42.30 | 12 |
2018-05-29 | $49.38 | $49.38 | $49.38 | $49.38 | $42.23 | 37 |
2018-05-25 | $49.31 | $49.44 | $49.30 | $49.44 | $42.29 | 34,400 |
2018-05-24 | $49.32 | $49.32 | $49.32 | $49.32 | $42.18 | 2 |
2018-05-23 | $49.32 | $49.32 | $49.32 | $49.32 | $42.18 | 0 |
2018-05-22 | $49.32 | $49.32 | $49.32 | $49.32 | $42.18 | 100 |
2018-05-21 | $49.55 | $49.55 | $49.55 | $49.55 | $42.20 | 233 |
2018-05-18 | $49.55 | $49.55 | $49.55 | $49.55 | $42.20 | 100 |
2018-05-17 | $49.54 | $49.55 | $49.54 | $49.55 | $42.20 | 272 |
2018-05-16 | $49.53 | $49.55 | $49.53 | $49.54 | $42.19 | 623 |
2018-05-15 | $49.55 | $49.55 | $49.55 | $49.55 | $42.20 | 0 |
2018-05-14 | $49.55 | $49.55 | $49.55 | $49.55 | $42.20 | 1 |
2018-05-11 | $49.55 | $49.55 | $49.55 | $49.55 | $42.20 | 300 |
2018-05-10 | $49.52 | $49.52 | $49.52 | $49.52 | $42.17 | 0 |
2018-05-09 | $49.52 | $49.52 | $49.52 | $49.52 | $42.17 | 200 |
2018-05-08 | $49.42 | $49.42 | $49.42 | $49.42 | $42.09 | 346 |
2018-05-07 | $49.34 | $49.42 | $49.34 | $49.42 | $42.09 | 505 |
2018-05-04 | $49.28 | $49.28 | $49.28 | $49.28 | $41.97 | 0 |
2018-05-03 | $49.23 | $49.28 | $49.23 | $49.28 | $41.97 | 368 |
2018-05-02 | $49.29 | $49.29 | $49.29 | $49.29 | $41.98 | 1 |
2018-05-01 | $49.26 | $49.29 | $49.26 | $49.29 | $41.98 | 997 |
2018-04-30 | $49.19 | $49.26 | $49.15 | $49.24 | $41.94 | 977 |
2018-04-27 | $49.15 | $49.29 | $49.15 | $49.29 | $41.98 | 363 |
2018-04-26 | $49.31 | $49.32 | $49.31 | $49.32 | $42.00 | 205 |
2018-04-25 | $48.98 | $49.23 | $48.93 | $49.23 | $41.93 | 38,902 |
2018-04-24 | $48.84 | $48.84 | $48.84 | $48.84 | $41.59 | 133 |
2018-04-23 | $49.11 | $49.11 | $49.05 | $49.05 | $41.59 | 497 |
2018-04-20 | $49.31 | $49.31 | $49.31 | $49.31 | $41.82 | 0 |
2018-04-19 | $49.31 | $49.31 | $49.31 | $49.31 | $41.82 | 0 |
2018-04-18 | $49.31 | $49.31 | $49.31 | $49.31 | $41.82 | 1 |
2018-04-17 | $49.31 | $49.31 | $49.31 | $49.31 | $41.82 | 0 |
2018-04-16 | $49.31 | $49.31 | $49.31 | $49.31 | $41.82 | 0 |
2018-04-13 | $49.31 | $49.31 | $49.31 | $49.31 | $41.82 | 0 |
2018-04-12 | $49.31 | $49.31 | $49.31 | $49.31 | $41.82 | 0 |
2018-04-11 | $49.31 | $49.31 | $49.31 | $49.31 | $41.82 | 0 |
2018-04-10 | $49.31 | $49.31 | $49.31 | $49.31 | $41.82 | 100 |
2018-04-09 | $49.08 | $49.08 | $49.08 | $49.08 | $41.62 | 0 |
2018-04-06 | $49.08 | $49.08 | $49.08 | $49.08 | $41.62 | 0 |
2018-04-05 | $49.08 | $49.08 | $49.08 | $49.08 | $41.62 | 0 |
2018-04-04 | $49.08 | $49.08 | $49.08 | $49.08 | $41.62 | 271 |
2018-04-03 | $48.87 | $48.87 | $48.87 | $48.87 | $41.44 | 3 |
2018-04-02 | $48.87 | $48.87 | $48.87 | $48.87 | $41.44 | 14 |
2018-03-29 | $48.87 | $48.87 | $48.87 | $48.87 | $41.44 | 0 |
2018-03-28 | $48.85 | $48.87 | $48.85 | $48.87 | $41.44 | 810 |
2018-03-27 | $48.76 | $48.76 | $48.76 | $48.76 | $41.35 | 2 |
2018-03-26 | $48.79 | $48.79 | $48.79 | $48.79 | $41.37 | 100 |
2018-03-23 | $48.80 | $48.80 | $48.79 | $48.79 | $41.37 | 302 |
2018-03-22 | $48.95 | $48.95 | $48.95 | $48.95 | $41.51 | 2 |
2018-03-21 | $48.95 | $48.95 | $48.95 | $48.95 | $41.51 | 2 |
2018-03-20 | $48.95 | $48.95 | $48.95 | $48.95 | $41.51 | 0 |
2018-03-19 | $49.14 | $49.14 | $49.14 | $49.14 | $41.51 | 9 |
2018-03-16 | $49.11 | $49.11 | $49.11 | $49.11 | $41.49 | 0 |
2018-03-15 | $49.11 | $49.11 | $49.11 | $49.11 | $41.49 | 800 |
2018-03-14 | $48.97 | $48.97 | $48.97 | $48.97 | $41.37 | 0 |
2018-03-13 | $48.97 | $48.97 | $48.97 | $48.97 | $41.37 | 1 |
2018-03-12 | $48.97 | $48.97 | $48.97 | $48.97 | $41.37 | 0 |
2018-03-09 | $48.97 | $48.97 | $48.97 | $48.97 | $41.37 | 0 |
2018-03-08 | $48.97 | $48.97 | $48.97 | $48.97 | $41.37 | 0 |
2018-03-07 | $48.97 | $48.97 | $48.97 | $48.97 | $41.37 | 0 |
2018-03-06 | $48.97 | $48.97 | $48.97 | $48.97 | $41.37 | 0 |
2018-03-05 | $48.97 | $48.97 | $48.97 | $48.97 | $41.37 | 100 |
2018-03-02 | $48.90 | $48.90 | $48.90 | $48.90 | $41.31 | 1 |
2018-03-01 | $48.90 | $48.90 | $48.90 | $48.90 | $41.31 | 0 |
2018-02-28 | $48.90 | $48.90 | $48.90 | $48.90 | $41.31 | 0 |
2018-02-27 | $48.90 | $48.90 | $48.90 | $48.90 | $41.31 | 1 |
2018-02-26 | $48.90 | $48.90 | $48.90 | $48.90 | $41.31 | 7 |
2018-02-23 | $48.90 | $48.90 | $48.90 | $48.90 | $41.31 | 100 |
2018-02-22 | $48.93 | $48.93 | $48.93 | $48.93 | $41.33 | 0 |
2018-02-21 | $48.93 | $48.93 | $48.93 | $48.93 | $41.33 | 20 |
2018-02-20 | $48.93 | $48.93 | $48.93 | $48.93 | $41.33 | 200 |
2018-02-16 | $49.12 | $49.12 | $49.12 | $49.12 | $41.33 | 2 |
2018-02-15 | $49.12 | $49.12 | $49.12 | $49.12 | $41.33 | 700 |
2018-02-14 | $48.47 | $48.47 | $48.47 | $48.47 | $40.78 | 2 |
2018-02-13 | $48.47 | $48.47 | $48.47 | $48.47 | $40.78 | 0 |
2018-02-12 | $48.47 | $48.47 | $48.47 | $48.47 | $40.78 | 0 |
2018-02-09 | $48.47 | $48.47 | $48.47 | $48.47 | $40.78 | 100 |
2018-02-08 | $48.88 | $48.88 | $48.88 | $48.88 | $41.13 | 0 |
2018-02-07 | $48.88 | $48.88 | $48.88 | $48.88 | $41.13 | 100 |
2018-02-06 | $49.34 | $49.34 | $49.34 | $49.34 | $41.52 | 53 |
2018-02-05 | $49.34 | $49.34 | $49.34 | $49.34 | $41.52 | 0 |
2018-02-02 | $49.34 | $49.34 | $49.34 | $49.34 | $41.52 | 1 |
2018-02-01 | $49.34 | $49.34 | $49.34 | $49.34 | $41.52 | 21 |
2018-01-31 | $49.34 | $49.34 | $49.34 | $49.34 | $41.52 | 100 |
2018-01-30 | $49.48 | $49.48 | $49.48 | $49.48 | $41.64 | 0 |
2018-01-29 | $49.48 | $49.48 | $49.48 | $49.48 | $41.64 | 2 |
2018-01-26 | $49.28 | $49.48 | $49.28 | $49.48 | $41.64 | 261 |
2018-01-25 | $49.34 | $49.34 | $49.34 | $49.34 | $41.52 | 2 |
2018-01-24 | $49.34 | $49.34 | $49.34 | $49.34 | $41.52 | 2 |
2018-01-23 | $49.34 | $49.34 | $49.34 | $49.34 | $41.52 | 1 |
2018-01-22 | $49.34 | $49.34 | $49.34 | $49.34 | $41.36 | 0 |
2018-01-19 | $49.34 | $49.34 | $49.34 | $49.34 | $41.36 | 0 |
2018-01-18 | $49.34 | $49.34 | $49.34 | $49.34 | $41.36 | 0 |
2018-01-17 | $49.34 | $49.34 | $49.34 | $49.34 | $41.36 | 0 |
2018-01-16 | $49.34 | $49.34 | $49.34 | $49.34 | $41.36 | 3 |
2018-01-12 | $49.34 | $49.34 | $49.34 | $49.34 | $41.36 | 100 |
2018-01-11 | $48.96 | $48.96 | $48.96 | $48.96 | $41.05 | 0 |
2018-01-10 | $48.96 | $48.96 | $48.96 | $48.96 | $41.05 | 20 |
2018-01-09 | $48.96 | $48.96 | $48.96 | $48.96 | $41.05 | 0 |
2018-01-08 | $48.96 | $48.96 | $48.96 | $48.96 | $41.05 | 0 |
2018-01-05 | $48.96 | $48.96 | $48.96 | $48.96 | $41.05 | 100 |
2018-01-04 | $49.08 | $49.08 | $49.08 | $49.08 | $41.15 | 0 |
2018-01-03 | $49.08 | $49.08 | $49.08 | $49.08 | $41.15 | 1 |
2018-01-02 | $49.08 | $49.08 | $49.08 | $49.08 | $41.15 | 1 |
2017-12-29 | $49.08 | $49.08 | $49.08 | $49.08 | $41.15 | 100 |
2017-12-28 | $48.94 | $48.94 | $48.94 | $48.94 | $41.03 | 10 |
2017-12-27 | $48.94 | $48.94 | $48.94 | $48.94 | $41.03 | 0 |
2017-12-26 | $48.94 | $48.94 | $48.94 | $48.94 | $41.03 | 100 |
2017-12-22 | $49.15 | $49.15 | $49.15 | $49.15 | $41.03 | 0 |
2017-12-21 | $49.15 | $49.15 | $49.15 | $49.15 | $41.03 | 0 |
2017-12-20 | $49.15 | $49.15 | $49.15 | $49.15 | $41.03 | 0 |
2017-12-19 | $49.15 | $49.15 | $49.15 | $49.15 | $41.03 | 0 |
2017-12-18 | $49.15 | $49.15 | $49.15 | $49.15 | $41.03 | 100 |
2017-12-15 | $49.01 | $49.01 | $49.01 | $49.01 | $40.91 | 0 |
2017-12-14 | $49.01 | $49.01 | $49.01 | $49.01 | $40.91 | 0 |
2017-12-13 | $49.01 | $49.01 | $49.01 | $49.01 | $40.91 | 0 |
2017-12-12 | $48.99 | $49.01 | $48.96 | $49.01 | $40.91 | 1,142 |
2017-12-11 | $49.15 | $49.15 | $49.15 | $49.15 | $41.03 | 9 |
2017-12-08 | $49.15 | $49.15 | $49.15 | $49.15 | $41.03 | 100 |
2017-12-07 | $49.21 | $49.21 | $49.21 | $49.21 | $41.08 | 2 |
2017-12-06 | $49.21 | $49.21 | $49.21 | $49.21 | $41.08 | 8 |
2017-12-05 | $49.78 | $49.78 | $49.78 | $49.78 | $41.55 | 0 |
2017-12-04 | $49.78 | $49.78 | $49.78 | $49.78 | $40.96 | 3 |
2017-12-01 | $49.78 | $49.78 | $49.78 | $49.78 | $40.96 | 0 |
2017-11-30 | $49.78 | $49.78 | $49.78 | $49.78 | $40.96 | 0 |
2017-11-29 | $49.78 | $49.78 | $49.78 | $49.78 | $40.96 | 0 |
2017-11-28 | $49.78 | $49.78 | $49.78 | $49.78 | $40.96 | 3 |
2017-11-27 | $49.78 | $49.78 | $49.78 | $49.78 | $40.96 | 100 |
2017-11-24 | $49.72 | $49.72 | $49.72 | $49.72 | $40.91 | 0 |
2017-11-22 | $49.72 | $49.72 | $49.72 | $49.72 | $40.91 | 0 |
2017-11-21 | $49.72 | $49.72 | $49.72 | $49.72 | $40.91 | 0 |
2017-11-20 | $49.72 | $49.72 | $49.72 | $49.72 | $40.75 | 0 |
2017-11-17 | $49.72 | $49.72 | $49.72 | $49.72 | $40.75 | 0 |
2017-11-16 | $49.72 | $49.72 | $49.72 | $49.72 | $40.75 | 0 |
2017-11-15 | $49.72 | $49.72 | $49.72 | $49.72 | $40.75 | 3 |
2017-11-14 | $49.72 | $49.72 | $49.72 | $49.72 | $40.75 | 2 |
2017-11-13 | $49.72 | $49.72 | $49.72 | $49.72 | $40.75 | 23 |
2017-11-10 | $49.72 | $49.72 | $49.72 | $49.72 | $40.75 | 0 |
2017-11-09 | $49.72 | $49.72 | $49.72 | $49.72 | $40.75 | 100 |
2017-11-08 | $49.96 | $49.96 | $49.96 | $49.96 | $40.95 | 9 |
2017-11-07 | $49.99 | $49.99 | $49.99 | $49.99 | $40.97 | 3 |
2017-11-06 | $49.99 | $49.99 | $49.99 | $49.99 | $40.97 | 0 |
2017-11-03 | $49.99 | $49.99 | $49.99 | $49.99 | $40.97 | 3 |
2017-11-02 | $49.99 | $49.99 | $49.99 | $49.99 | $40.97 | 83 |
2017-11-01 | $49.99 | $49.99 | $49.99 | $49.99 | $40.97 | 82 |
2017-10-31 | $49.99 | $49.99 | $49.99 | $49.99 | $40.97 | 100 |
2017-10-30 | $50.16 | $50.16 | $50.16 | $50.16 | $41.11 | 3 |
2017-10-27 | $50.16 | $50.16 | $50.16 | $50.16 | $41.11 | 100 |
2017-10-26 | $49.99 | $49.99 | $49.99 | $49.99 | $40.97 | 0 |
2017-10-25 | $50.08 | $50.08 | $49.99 | $49.99 | $40.97 | 200 |
2017-10-24 | $50.31 | $50.31 | $50.31 | $50.31 | $41.23 | 3 |
2017-10-23 | $50.31 | $50.31 | $50.31 | $50.31 | $41.07 | 0 |
2017-10-20 | $50.31 | $50.31 | $50.31 | $50.31 | $41.07 | 0 |
2017-10-19 | $50.31 | $50.31 | $50.31 | $50.31 | $41.07 | 0 |
2017-10-18 | $50.31 | $50.31 | $50.31 | $50.31 | $41.07 | 0 |
2017-10-17 | $50.31 | $50.31 | $50.31 | $50.31 | $41.07 | 3 |
2017-10-16 | $50.31 | $50.31 | $50.31 | $50.31 | $41.07 | 300 |
2017-10-13 | $50.29 | $50.29 | $50.29 | $50.29 | $41.05 | 100 |
2017-10-12 | $50.30 | $50.30 | $50.30 | $50.30 | $41.06 | 0 |
2017-10-11 | $50.30 | $50.30 | $50.30 | $50.30 | $41.06 | 0 |
2017-10-10 | $50.30 | $50.30 | $50.30 | $50.30 | $41.06 | 300 |
2017-10-09 | $50.19 | $50.19 | $50.19 | $50.19 | $40.97 | 0 |
2017-10-06 | $50.19 | $50.19 | $50.19 | $50.19 | $40.97 | 100 |
2017-10-05 | $50.16 | $50.16 | $50.16 | $50.16 | $40.95 | 0 |
2017-10-04 | $50.16 | $50.16 | $50.16 | $50.16 | $40.95 | 0 |
2017-10-03 | $50.16 | $50.16 | $50.16 | $50.16 | $40.95 | 2 |
2017-10-02 | $50.16 | $50.16 | $50.16 | $50.16 | $40.95 | 158 |
2017-09-29 | $50.35 | $50.35 | $50.35 | $50.35 | $41.10 | 100 |
2017-09-28 | $50.26 | $50.26 | $50.26 | $50.26 | $41.03 | 200 |
2017-09-27 | $50.33 | $50.33 | $50.33 | $50.33 | $41.09 | 0 |
2017-09-26 | $50.33 | $50.33 | $50.33 | $50.33 | $41.09 | 0 |
2017-09-25 | $50.33 | $50.33 | $50.33 | $50.33 | $40.92 | 0 |
2017-09-22 | $50.33 | $50.33 | $50.33 | $50.33 | $40.92 | 300 |
2017-09-21 | $50.45 | $50.45 | $50.45 | $50.45 | $41.02 | 0 |
2017-09-20 | $50.45 | $50.45 | $50.45 | $50.45 | $41.02 | 0 |
2017-09-19 | $50.45 | $50.45 | $50.45 | $50.45 | $41.02 | 0 |
2017-09-18 | $50.45 | $50.45 | $50.45 | $50.45 | $41.02 | 0 |
2017-09-15 | $50.45 | $50.45 | $50.45 | $50.45 | $41.02 | 0 |
2017-09-14 | $50.45 | $50.45 | $50.45 | $50.45 | $41.02 | 0 |
2017-09-13 | $50.45 | $50.45 | $50.45 | $50.45 | $41.02 | 0 |
2017-09-12 | $50.45 | $50.45 | $50.45 | $50.45 | $41.02 | 1 |
2017-09-11 | $50.45 | $50.45 | $50.45 | $50.45 | $41.02 | 100 |
2017-09-08 | $50.52 | $50.52 | $50.52 | $50.52 | $41.08 | 100 |
2017-09-07 | $50.52 | $50.52 | $50.52 | $50.52 | $41.08 | 101 |
2017-09-06 | $50.34 | $50.34 | $50.34 | $50.34 | $40.93 | 2 |
2017-09-05 | $50.34 | $50.34 | $50.34 | $50.34 | $40.93 | 0 |
2017-09-01 | $50.34 | $50.34 | $50.34 | $50.34 | $40.93 | 100 |
2017-08-31 | $50.46 | $50.46 | $50.46 | $50.46 | $41.03 | 100 |
2017-08-30 | $50.46 | $50.46 | $50.46 | $50.46 | $41.03 | 200 |
2017-08-29 | $50.34 | $50.34 | $50.34 | $50.34 | $40.93 | 0 |
2017-08-28 | $50.34 | $50.34 | $50.34 | $50.34 | $40.93 | 100 |
2017-08-25 | $50.34 | $50.34 | $50.34 | $50.34 | $40.93 | 200 |
2017-08-24 | $50.22 | $50.22 | $50.22 | $50.22 | $40.83 | 10 |
2017-08-23 | $50.22 | $50.22 | $50.22 | $50.22 | $40.83 | 500 |
2017-08-22 | $50.18 | $50.18 | $50.18 | $50.18 | $40.80 | 2 |
2017-08-21 | $49.99 | $49.99 | $49.99 | $49.99 | $40.65 | 2 |
2017-08-18 | $50.18 | $50.18 | $50.18 | $50.18 | $40.65 | 0 |
2017-08-17 | $50.18 | $50.18 | $50.18 | $50.18 | $40.65 | 100 |
2017-08-16 | $50.18 | $50.18 | $50.18 | $50.18 | $40.65 | 0 |
2017-08-15 | $50.18 | $50.18 | $50.18 | $50.18 | $40.65 | 0 |
2017-08-14 | $50.18 | $50.18 | $50.18 | $50.18 | $40.65 | 0 |
2017-08-11 | $50.18 | $50.18 | $50.18 | $50.18 | $40.65 | 1 |
2017-08-10 | $50.26 | $50.26 | $50.18 | $50.18 | $40.65 | 200 |
2017-08-09 | $50.37 | $50.37 | $50.37 | $50.37 | $40.80 | 100 |
2017-08-08 | $50.64 | $50.64 | $50.64 | $50.64 | $41.02 | 100 |
2017-08-07 | $50.64 | $50.64 | $50.64 | $50.64 | $41.02 | 100 |
2017-08-04 | $50.64 | $50.64 | $50.64 | $50.64 | $41.02 | 0 |
2017-08-03 | $50.64 | $50.64 | $50.64 | $50.64 | $41.02 | 0 |
2017-08-02 | $50.64 | $50.64 | $50.64 | $50.64 | $41.02 | 100 |
2017-08-01 | $50.67 | $50.67 | $50.67 | $50.67 | $41.05 | 0 |
2017-07-31 | $50.67 | $50.67 | $50.67 | $50.67 | $41.05 | 2 |
2017-07-28 | $50.67 | $50.67 | $50.67 | $50.67 | $41.05 | 100 |
2017-07-27 | $50.52 | $50.52 | $50.52 | $50.52 | $40.93 | 0 |
2017-07-26 | $50.52 | $50.52 | $50.52 | $50.52 | $40.93 | 0 |
2017-07-25 | $50.52 | $50.52 | $50.52 | $50.52 | $40.93 | 0 |
2017-07-24 | $50.34 | $50.34 | $50.34 | $50.34 | $40.78 | 0 |
2017-07-21 | $50.52 | $50.52 | $50.52 | $50.52 | $40.78 | 0 |
2017-07-20 | $50.52 | $50.52 | $50.52 | $50.52 | $40.78 | 0 |
2017-07-19 | $50.52 | $50.52 | $50.52 | $50.52 | $40.78 | 0 |
2017-07-18 | $50.52 | $50.52 | $50.52 | $50.52 | $40.78 | 0 |
2017-07-17 | $50.52 | $50.52 | $50.52 | $50.52 | $40.78 | 0 |
2017-07-14 | $50.52 | $50.52 | $50.52 | $50.52 | $40.78 | 0 |
2017-07-13 | $50.52 | $50.52 | $50.52 | $50.52 | $40.78 | 0 |
2017-07-12 | $50.52 | $50.52 | $50.52 | $50.52 | $40.78 | 0 |
2017-07-11 | $50.52 | $50.52 | $50.52 | $50.52 | $40.78 | 0 |
2017-07-10 | $50.52 | $50.52 | $50.52 | $50.52 | $40.78 | 0 |
2017-07-07 | $50.52 | $50.52 | $50.52 | $50.52 | $40.78 | 0 |
2017-07-06 | $50.52 | $50.52 | $50.52 | $50.52 | $40.78 | 7,898 |
2017-07-05 | $50.42 | $50.42 | $50.42 | $50.42 | $40.69 | 1 |
2017-07-03 | $50.42 | $50.42 | $50.42 | $50.42 | $40.69 | 3 |
2017-06-30 | $50.61 | $50.61 | $50.61 | $50.61 | $40.85 | 0 |
2017-06-29 | $50.61 | $50.61 | $50.61 | $50.61 | $40.85 | 0 |
2017-06-28 | $50.61 | $50.61 | $50.61 | $50.61 | $40.85 | 0 |
2017-06-27 | $50.61 | $50.61 | $50.61 | $50.61 | $40.85 | 0 |
2017-06-26 | $50.61 | $50.61 | $50.61 | $50.61 | $40.85 | 0 |
2017-06-23 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 0 |
2017-06-22 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 0 |
2017-06-21 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 100 |
2017-06-20 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 2 |
2017-06-19 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 0 |
2017-06-16 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 0 |
2017-06-15 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 0 |
2017-06-14 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 0 |
2017-06-13 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 100 |
2017-06-12 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 0 |
2017-06-09 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 0 |
2017-06-08 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 90 |
2017-06-07 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 0 |
2017-06-06 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 3 |
2017-06-05 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 10 |
2017-06-02 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 40 |
2017-06-01 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 20 |
2017-05-31 | $50.61 | $50.61 | $50.61 | $50.61 | $40.69 | 79 |
2017-05-30 | $50.79 | $50.79 | $50.79 | $50.79 | $40.84 | 3 |
2017-05-26 | $50.79 | $50.79 | $50.79 | $50.79 | $40.84 | 110 |
2017-05-25 | $50.74 | $50.74 | $50.74 | $50.74 | $40.80 | 40 |
2017-05-24 | $50.75 | $50.75 | $50.74 | $50.74 | $40.80 | 599 |
2017-05-23 | $50.69 | $50.69 | $50.69 | $50.69 | $40.76 | 349 |
2017-05-22 | $50.54 | $50.54 | $50.54 | $50.54 | $40.63 | 0 |
2017-05-19 | $50.70 | $50.73 | $50.70 | $50.73 | $40.63 | 4,000 |
2017-05-18 | $50.70 | $50.70 | $50.70 | $50.70 | $40.61 | 50 |
2017-05-17 | $50.83 | $50.83 | $50.76 | $50.76 | $40.65 | 450 |
2017-05-16 | $50.87 | $50.91 | $50.87 | $50.91 | $40.77 | 2,400 |
2017-05-15 | $50.56 | $50.56 | $50.56 | $50.56 | $40.49 | 0 |
2017-05-12 | $50.56 | $50.56 | $50.56 | $50.56 | $40.49 | 0 |
2017-05-11 | $50.56 | $50.56 | $50.56 | $50.56 | $40.49 | 84 |
2017-05-10 | $50.46 | $50.46 | $50.46 | $50.46 | $40.42 | 1 |
2017-05-09 | $50.46 | $50.46 | $50.46 | $50.46 | $40.42 | 0 |
2017-05-08 | $50.46 | $50.46 | $50.46 | $50.46 | $40.42 | 0 |
2017-05-05 | $50.46 | $50.46 | $50.46 | $50.46 | $40.42 | 21 |
2017-05-04 | $50.46 | $50.46 | $50.46 | $50.46 | $40.42 | 0 |
2017-05-03 | $50.46 | $50.46 | $50.46 | $50.46 | $40.42 | 0 |
2017-05-02 | $50.46 | $50.46 | $50.46 | $50.46 | $40.42 | 0 |
2017-05-01 | $50.46 | $50.46 | $50.46 | $50.46 | $40.42 | 2 |
2017-04-28 | $50.46 | $50.46 | $50.46 | $50.46 | $40.42 | 0 |
2017-04-27 | $50.46 | $50.46 | $50.46 | $50.46 | $40.42 | 0 |
2017-04-26 | $50.46 | $50.46 | $50.46 | $50.46 | $40.42 | 200 |
2017-04-25 | $50.00 | $50.00 | $50.00 | $50.00 | $40.04 | 0 |
2017-04-24 | $50.00 | $50.00 | $50.00 | $50.00 | $40.04 | 1 |
2017-04-21 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 0 |
2017-04-20 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 0 |
2017-04-19 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 20 |
2017-04-18 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 13 |
2017-04-17 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 0 |
2017-04-13 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 0 |
2017-04-12 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 0 |
2017-04-11 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 0 |
2017-04-10 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 2 |
2017-04-07 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 0 |
2017-04-06 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 0 |
2017-04-05 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 0 |
2017-04-04 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 0 |
2017-04-03 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 11 |
2017-03-31 | $50.19 | $50.19 | $50.19 | $50.19 | $40.04 | 255 |
2017-03-30 | $50.22 | $50.22 | $50.22 | $50.22 | $40.07 | 0 |
2017-03-29 | $50.22 | $50.22 | $50.22 | $50.22 | $40.07 | 5 |
2017-03-28 | $49.81 | $49.81 | $49.81 | $49.81 | $39.74 | 0 |
2017-03-27 | $49.81 | $49.81 | $49.81 | $49.81 | $39.74 | 0 |
2017-03-24 | $50.00 | $50.00 | $50.00 | $50.00 | $39.74 | 0 |
2017-03-23 | $50.00 | $50.00 | $50.00 | $50.00 | $39.74 | 0 |
2017-03-22 | $50.00 | $50.00 | $50.00 | $50.00 | $39.74 | 0 |
2017-03-21 | $50.00 | $50.00 | $50.00 | $50.00 | $39.74 | 0 |
2017-03-20 | $50.00 | $50.00 | $50.00 | $50.00 | $39.74 | 0 |
2017-03-17 | $50.00 | $50.00 | $50.00 | $50.00 | $39.74 | 0 |
2017-03-16 | $50.00 | $50.00 | $50.00 | $50.00 | $39.74 | 0 |
2017-03-15 | $50.00 | $50.00 | $50.00 | $50.00 | $39.74 | 0 |
2017-03-14 | $50.00 | $50.00 | $50.00 | $50.00 | $39.74 | 0 |
2017-03-13 | $50.00 | $50.00 | $50.00 | $50.00 | $39.74 | 0 |
2017-03-10 | $50.00 | $50.00 | $50.00 | $50.00 | $39.74 | 301 |
2017-03-09 | $50.37 | $50.37 | $50.37 | $50.37 | $40.03 | 1 |
2017-03-08 | $50.37 | $50.37 | $50.37 | $50.37 | $40.03 | 0 |
2017-03-07 | $50.37 | $50.37 | $50.37 | $50.37 | $40.03 | 497 |
2017-03-06 | $50.56 | $50.56 | $50.56 | $50.56 | $40.18 | 0 |
2017-03-03 | $50.56 | $50.56 | $50.56 | $50.56 | $40.18 | 0 |
2017-03-02 | $50.56 | $50.56 | $50.56 | $50.56 | $40.18 | 0 |
2017-03-01 | $50.56 | $50.56 | $50.56 | $50.56 | $40.18 | 0 |
2017-02-28 | $50.55 | $50.56 | $50.55 | $50.56 | $40.18 | 281 |
2017-02-27 | $50.46 | $50.46 | $50.46 | $50.46 | $40.10 | 0 |
2017-02-24 | $50.46 | $50.46 | $50.46 | $50.46 | $40.10 | 1 |
2017-02-23 | $50.46 | $50.46 | $50.46 | $50.46 | $40.10 | 0 |
2017-02-22 | $50.46 | $50.46 | $50.46 | $50.46 | $40.10 | 0 |
2017-02-21 | $50.53 | $50.53 | $50.46 | $50.46 | $40.10 | 627 |
2017-02-17 | $50.39 | $50.39 | $50.39 | $50.39 | $40.05 | 0 |
2017-02-16 | $50.58 | $50.58 | $50.58 | $50.58 | $40.05 | 296 |
2017-02-15 | $50.56 | $50.56 | $50.56 | $50.56 | $40.03 | 0 |
2017-02-14 | $50.56 | $50.56 | $50.56 | $50.56 | $40.03 | 200 |
2017-02-13 | $50.55 | $50.55 | $50.55 | $50.55 | $40.02 | 40 |
2017-02-10 | $50.55 | $50.55 | $50.55 | $50.55 | $40.02 | 0 |
2017-02-09 | $50.55 | $50.55 | $50.55 | $50.55 | $40.02 | 1,013 |
2017-02-08 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 0 |
2017-02-07 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 0 |
2017-02-06 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 0 |
2017-02-03 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 0 |
2017-02-02 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 0 |
2017-02-01 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 2 |
2017-01-31 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 0 |
2017-01-30 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 0 |
2017-01-27 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 0 |
2017-01-26 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 0 |
2017-01-25 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 0 |
2017-01-24 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 0 |
2017-01-23 | $50.30 | $50.30 | $50.30 | $50.30 | $39.83 | 0 |
2017-01-20 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 0 |
2017-01-19 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 0 |
2017-01-18 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 0 |
2017-01-17 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 0 |
2017-01-13 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 0 |
2017-01-12 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 0 |
2017-01-11 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 0 |
2017-01-10 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 0 |
2017-01-09 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 0 |
2017-01-06 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 0 |
2017-01-05 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 0 |
2017-01-04 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 0 |
2017-01-03 | $50.49 | $50.49 | $50.49 | $50.49 | $39.83 | 2 |
2016-12-30 | $50.34 | $50.34 | $50.34 | $50.34 | $39.71 | 352 |
2016-12-29 | $50.30 | $50.30 | $50.30 | $50.30 | $39.68 | 80 |
2016-12-28 | $50.00 | $50.00 | $50.00 | $50.00 | $39.44 | 0 |
2016-12-27 | $50.00 | $50.00 | $50.00 | $50.00 | $39.44 | 0 |
2016-12-23 | $50.00 | $50.00 | $50.00 | $50.00 | $39.44 | 0 |
2016-12-22 | $50.21 | $50.21 | $50.21 | $50.21 | $39.44 | 60 |
2016-12-21 | $50.22 | $50.22 | $50.21 | $50.21 | $39.44 | 299 |
2016-12-20 | $50.19 | $50.19 | $50.19 | $50.19 | $39.43 | 100 |
2016-12-19 | $50.50 | $50.50 | $50.50 | $50.50 | $39.67 | 0 |
2016-12-16 | $50.50 | $50.50 | $50.50 | $50.50 | $39.67 | 0 |
2016-12-15 | $50.50 | $50.50 | $50.50 | $50.50 | $39.67 | 0 |
2016-12-14 | $50.50 | $50.50 | $50.50 | $50.50 | $39.67 | 0 |
2016-12-13 | $50.50 | $50.50 | $50.50 | $50.50 | $39.67 | 60 |
2016-12-12 | $49.92 | $49.92 | $49.92 | $49.92 | $39.22 | 0 |
2016-12-09 | $49.92 | $49.92 | $49.92 | $49.92 | $39.22 | 0 |
2016-12-08 | $49.92 | $49.92 | $49.92 | $49.92 | $39.22 | 0 |
2016-12-07 | $49.92 | $49.92 | $49.92 | $49.92 | $39.22 | 0 |
2016-12-06 | $49.92 | $49.92 | $49.92 | $49.92 | $39.22 | 0 |
2016-12-05 | $50.25 | $50.25 | $49.92 | $49.92 | $39.22 | 320 |
2016-12-02 | $50.39 | $50.39 | $50.39 | $50.39 | $39.16 | 0 |
2016-12-01 | $50.39 | $50.39 | $50.39 | $50.39 | $39.16 | 2 |
2016-11-30 | $50.39 | $50.39 | $50.39 | $50.39 | $39.16 | 0 |
2016-11-29 | $50.39 | $50.39 | $50.39 | $50.39 | $39.16 | 0 |
2016-11-28 | $50.39 | $50.39 | $50.39 | $50.39 | $39.16 | 0 |
2016-11-25 | $50.39 | $50.39 | $50.39 | $50.39 | $39.16 | 0 |
2016-11-23 | $50.39 | $50.39 | $50.39 | $50.39 | $39.16 | 200 |
2016-11-22 | $50.36 | $50.36 | $50.36 | $50.36 | $39.13 | 0 |
2016-11-21 | $50.36 | $50.36 | $50.36 | $50.36 | $39.13 | 0 |
2016-11-18 | $50.36 | $50.36 | $50.36 | $50.36 | $38.97 | 0 |
2016-11-17 | $50.36 | $50.36 | $50.36 | $50.36 | $38.97 | 300 |
2016-11-16 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-11-15 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-11-14 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-11-11 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-11-10 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-11-09 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-11-08 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-11-07 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-11-04 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-11-03 | $50.43 | $50.85 | $50.43 | $50.85 | $39.35 | 100 |
2016-11-02 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-11-01 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-10-31 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-10-28 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-10-27 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-10-26 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 0 |
2016-10-25 | $50.85 | $50.85 | $50.85 | $50.85 | $39.35 | 1,600 |
2016-10-24 | $50.84 | $50.84 | $50.84 | $50.84 | $39.34 | 0 |
2016-10-21 | $51.04 | $51.04 | $51.04 | $51.04 | $39.34 | 196 |
2016-10-20 | $51.01 | $51.01 | $51.01 | $51.01 | $39.32 | 3,000 |
2016-10-19 | $50.95 | $50.95 | $50.95 | $50.95 | $39.27 | 0 |
2016-10-18 | $50.99 | $50.99 | $50.95 | $50.95 | $39.27 | 1,750 |
2016-10-17 | $51.09 | $51.09 | $51.09 | $51.09 | $39.38 | 0 |
2016-10-14 | $51.09 | $51.09 | $51.09 | $51.09 | $39.38 | 0 |
2016-10-13 | $51.09 | $51.09 | $51.09 | $51.09 | $39.38 | 0 |
2016-10-12 | $51.09 | $51.09 | $51.09 | $51.09 | $39.38 | 0 |
2016-10-11 | $51.09 | $51.09 | $51.09 | $51.09 | $39.38 | 0 |
2016-10-10 | $51.09 | $51.09 | $51.09 | $51.09 | $39.38 | 0 |
2016-10-07 | $51.09 | $51.09 | $51.09 | $51.09 | $39.38 | 0 |
2016-10-06 | $51.09 | $51.09 | $51.09 | $51.09 | $39.38 | 0 |
2016-10-05 | $51.09 | $51.09 | $51.09 | $51.09 | $39.38 | 4 |
2016-10-04 | $51.06 | $51.06 | $51.06 | $51.06 | $39.36 | 0 |
2016-10-03 | $51.02 | $51.06 | $51.02 | $51.06 | $39.36 | 604 |
2016-09-30 | $51.09 | $51.09 | $51.09 | $51.09 | $39.38 | 119 |
2016-09-29 | $50.85 | $50.85 | $50.85 | $50.85 | $39.20 | 0 |
2016-09-28 | $50.85 | $50.85 | $50.85 | $50.85 | $39.20 | 30 |
2016-09-27 | $50.85 | $50.85 | $50.85 | $50.85 | $39.20 | 0 |
2016-09-26 | $50.83 | $50.85 | $50.83 | $50.85 | $39.20 | 1,400 |
2016-09-23 | $50.83 | $50.83 | $50.83 | $50.83 | $39.04 | 0 |
2016-09-22 | $50.83 | $50.83 | $50.83 | $50.83 | $39.04 | 0 |
2016-09-21 | $50.83 | $50.83 | $50.83 | $50.83 | $39.04 | 0 |
2016-09-20 | $50.83 | $50.83 | $50.83 | $50.83 | $39.04 | 0 |
2016-09-19 | $50.83 | $50.83 | $50.83 | $50.83 | $39.04 | 250 |
2016-09-16 | $50.69 | $50.69 | $50.69 | $50.69 | $38.93 | 0 |
2016-09-15 | $50.69 | $50.69 | $50.69 | $50.69 | $38.93 | 0 |
2016-09-14 | $50.69 | $50.69 | $50.69 | $50.69 | $38.93 | 0 |
2016-09-13 | $50.69 | $50.69 | $50.69 | $50.69 | $38.93 | 0 |
2016-09-12 | $50.69 | $50.69 | $50.69 | $50.69 | $38.93 | 750 |
2016-09-09 | $50.72 | $50.78 | $50.72 | $50.78 | $39.00 | 100 |
2016-09-08 | $50.78 | $50.78 | $50.78 | $50.78 | $39.00 | 0 |
2016-09-07 | $50.78 | $50.78 | $50.78 | $50.78 | $39.00 | 0 |
2016-09-06 | $50.79 | $50.79 | $50.78 | $50.78 | $39.00 | 1,000 |
2016-09-02 | $50.67 | $50.67 | $50.67 | $50.67 | $38.92 | 0 |
2016-09-01 | $50.67 | $50.67 | $50.67 | $50.67 | $38.92 | 0 |
2016-08-31 | $50.67 | $50.67 | $50.67 | $50.67 | $38.92 | 0 |
2016-08-30 | $50.67 | $50.67 | $50.67 | $50.67 | $38.92 | 0 |
2016-08-29 | $50.67 | $50.67 | $50.67 | $50.67 | $38.92 | 0 |
2016-08-26 | $50.67 | $50.67 | $50.67 | $50.67 | $38.92 | 0 |
2016-08-25 | $50.67 | $50.67 | $50.67 | $50.67 | $38.92 | 0 |
2016-08-24 | $50.67 | $50.67 | $50.67 | $50.67 | $38.92 | 0 |
2016-08-23 | $50.67 | $50.67 | $50.67 | $50.67 | $38.92 | 0 |
2016-08-22 | $50.67 | $50.67 | $50.67 | $50.67 | $38.92 | 798 |
2016-08-19 | $50.45 | $50.45 | $50.45 | $50.45 | $38.58 | 0 |
2016-08-18 | $50.45 | $50.45 | $50.45 | $50.45 | $38.58 | 0 |
2016-08-17 | $50.45 | $50.45 | $50.45 | $50.45 | $38.58 | 0 |
2016-08-16 | $50.45 | $50.45 | $50.45 | $50.45 | $38.58 | 0 |
2016-08-15 | $50.45 | $50.45 | $50.45 | $50.45 | $38.58 | 0 |
2016-08-12 | $50.45 | $50.45 | $50.45 | $50.45 | $38.58 | 0 |
2016-08-11 | $50.45 | $50.45 | $50.45 | $50.45 | $38.58 | 0 |
2016-08-10 | $50.45 | $50.45 | $50.45 | $50.45 | $38.58 | 0 |
2016-08-09 | $50.45 | $50.45 | $50.45 | $50.45 | $38.58 | 2 |
2016-08-08 | $50.33 | $50.33 | $50.33 | $50.33 | $38.49 | 0 |
2016-08-05 | $50.33 | $50.33 | $50.33 | $50.33 | $38.49 | 0 |
2016-08-04 | $50.33 | $50.33 | $50.33 | $50.33 | $38.49 | 0 |
2016-08-03 | $50.33 | $50.33 | $50.33 | $50.33 | $38.49 | 0 |
2016-08-02 | $50.33 | $50.33 | $50.33 | $50.33 | $38.49 | 20 |
2016-08-01 | $50.33 | $50.33 | $50.33 | $50.33 | $38.49 | 2 |
2016-07-29 | $50.33 | $50.33 | $50.33 | $50.33 | $38.49 | 798 |
2016-07-28 | $50.13 | $50.13 | $50.13 | $50.13 | $38.33 | 0 |
2016-07-27 | $50.13 | $50.13 | $50.13 | $50.13 | $38.33 | 0 |
2016-07-26 | $50.13 | $50.13 | $50.13 | $50.13 | $38.33 | 0 |
2016-07-25 | $50.13 | $50.13 | $50.13 | $50.13 | $38.33 | 1 |
2016-07-22 | $50.37 | $50.37 | $50.37 | $50.37 | $38.33 | 0 |
2016-07-21 | $50.37 | $50.37 | $50.37 | $50.37 | $38.33 | 0 |
2016-07-20 | $50.37 | $50.37 | $50.37 | $50.37 | $38.33 | 3,300 |
2016-07-19 | $50.20 | $50.28 | $50.20 | $50.28 | $38.26 | 15,900 |
2016-07-18 | $50.50 | $50.50 | $50.35 | $50.35 | $38.32 | 20,900 |
2016-07-15 | $50.13 | $50.13 | $50.13 | $50.13 | $38.15 | 0 |
2016-07-14 | $50.13 | $50.13 | $50.13 | $50.13 | $38.15 | 0 |
2016-07-13 | $50.13 | $50.13 | $50.13 | $50.13 | $38.15 | 5 |
2016-07-12 | $50.13 | $50.13 | $50.13 | $50.13 | $38.15 | 0 |
2016-07-11 | $50.13 | $50.13 | $50.13 | $50.13 | $38.15 | 0 |
2016-07-08 | $50.13 | $50.13 | $50.13 | $50.13 | $38.15 | 96 |
2016-07-07 | $49.98 | $49.98 | $49.98 | $49.98 | $38.03 | 0 |
2016-07-06 | $49.98 | $49.98 | $49.98 | $49.98 | $38.03 | 0 |
2016-07-05 | $49.98 | $49.98 | $49.98 | $49.98 | $38.03 | 0 |
2016-07-01 | $49.98 | $49.98 | $49.98 | $49.98 | $38.03 | 0 |
2016-06-30 | $49.98 | $49.99 | $49.98 | $49.98 | $38.03 | 4,200 |
2016-06-29 | $49.90 | $49.91 | $49.89 | $49.89 | $37.97 | 6,300 |
2016-06-28 | $49.70 | $49.70 | $49.70 | $49.70 | $37.82 | 200 |
2016-06-27 | $49.90 | $49.90 | $49.90 | $49.90 | $37.97 | 60 |
2016-06-24 | $49.90 | $49.90 | $49.90 | $49.90 | $37.97 | 396 |
2016-06-23 | $50.22 | $50.22 | $50.22 | $50.22 | $38.22 | 0 |
2016-06-22 | $50.22 | $50.22 | $50.22 | $50.22 | $38.22 | 0 |
2016-06-21 | $50.26 | $50.26 | $50.22 | $50.22 | $38.22 | 8,900 |
2016-06-20 | $50.04 | $50.04 | $50.04 | $50.04 | $38.08 | 0 |
2016-06-17 | $50.28 | $50.28 | $50.28 | $50.28 | $38.08 | 1,000 |
2016-06-16 | $50.40 | $50.40 | $50.40 | $50.40 | $38.17 | 0 |
2016-06-15 | $50.40 | $50.40 | $50.40 | $50.40 | $38.17 | 0 |
2016-06-14 | $50.40 | $50.40 | $50.40 | $50.40 | $38.17 | 2,010 |
2016-06-13 | $50.40 | $50.40 | $50.40 | $50.40 | $38.17 | 0 |
2016-06-10 | $50.40 | $50.40 | $50.40 | $50.40 | $38.17 | 0 |
2016-06-09 | $50.49 | $50.49 | $49.44 | $50.40 | $38.17 | 15,400 |
2016-06-08 | $50.42 | $50.42 | $50.42 | $50.42 | $38.18 | 0 |
2016-06-07 | $50.43 | $50.43 | $50.42 | $50.42 | $38.18 | 800 |
2016-06-06 | $50.23 | $50.23 | $50.23 | $50.23 | $38.04 | 0 |
2016-06-03 | $50.30 | $50.30 | $50.23 | $50.23 | $38.04 | 14,287 |
2016-06-02 | $50.19 | $50.19 | $50.19 | $50.19 | $38.01 | 0 |
2016-06-01 | $50.19 | $50.19 | $50.19 | $50.19 | $38.01 | 100 |
2016-05-31 | $50.27 | $50.27 | $50.27 | $50.27 | $38.07 | 0 |
2016-05-27 | $50.27 | $50.27 | $50.27 | $50.27 | $38.07 | 188 |
2016-05-26 | $51.10 | $51.10 | $51.10 | $51.10 | $38.70 | 0 |
2016-05-25 | $51.10 | $51.10 | $51.10 | $51.10 | $38.70 | 0 |
2016-05-24 | $51.10 | $51.10 | $51.10 | $51.10 | $38.70 | 10 |
2016-05-23 | $49.94 | $49.94 | $49.94 | $49.94 | $37.82 | 0 |
2016-05-20 | $50.19 | $50.19 | $50.19 | $50.19 | $37.82 | 198 |
2016-05-19 | $50.15 | $50.15 | $50.15 | $50.15 | $37.79 | 0 |
2016-05-18 | $50.16 | $50.16 | $50.15 | $50.15 | $37.79 | 8,820 |
2016-05-17 | $50.16 | $50.16 | $50.16 | $50.16 | $37.80 | 0 |
2016-05-16 | $50.16 | $50.16 | $50.16 | $50.16 | $37.80 | 0 |
2016-05-13 | $50.16 | $50.16 | $50.16 | $50.16 | $37.80 | 0 |
2016-05-12 | $50.16 | $50.16 | $50.16 | $50.16 | $37.80 | 0 |
2016-05-11 | $50.16 | $50.16 | $50.16 | $50.16 | $37.80 | 10 |
2016-05-10 | $50.08 | $50.08 | $50.08 | $50.08 | $37.74 | 0 |
2016-05-09 | $50.08 | $50.08 | $50.08 | $50.08 | $37.74 | 0 |
2016-05-06 | $50.08 | $50.08 | $50.08 | $50.08 | $37.74 | 0 |
2016-05-05 | $50.08 | $50.08 | $50.08 | $50.08 | $37.74 | 379 |
2016-05-04 | $50.08 | $50.08 | $50.08 | $50.08 | $37.74 | 1,000 |
2016-05-03 | $50.05 | $50.05 | $50.05 | $50.05 | $37.72 | 10 |
2016-05-02 | $50.05 | $50.05 | $50.05 | $50.05 | $37.72 | 0 |
2016-04-29 | $50.05 | $50.05 | $50.05 | $50.05 | $37.72 | 0 |
2016-04-28 | $50.08 | $50.08 | $50.05 | $50.05 | $37.72 | 400 |
2016-04-27 | $50.10 | $50.10 | $49.90 | $50.05 | $37.72 | 610 |
WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY) News Headlines
Recent WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY) News
Similar Companies to WisdomTree U.S. Short-Term High Yield Corporate Bond Fund (SFHY) 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 | -- | -- | -- |