Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	52.93	53.10	52.69	53.10	142,586	+0.21(+0.40%)
Nov 27, 2020	52.48	52.89	52.34	52.89	90,759	+0.68(+1.30%)
Nov 25, 2020	52.42	52.42	51.98	52.21	147,314	-0.10(-0.20%)
Nov 24, 2020	52.52	52.71	52.26	52.31	230,513	+0.01(+0.02%)
Nov 23, 2020	52.65	52.65	52.01	52.30	163,287	-0.07(-0.13%)
Nov 20, 2020	52.32	52.57	52.17	52.37	170,712	-0.01(-0.02%)
Nov 19, 2020	52.34	52.45	52.02	52.38	205,714	+0.04(+0.07%)
Nov 18, 2020	53.48	53.48	52.34	52.34	232,840	-0.94(-1.77%)
Nov 17, 2020	53.43	53.43	53.05	53.29	161,574	-0.33(-0.62%)
Nov 16, 2020	54.19	54.19	53.33	53.62	319,495	-0.04(-0.07%)
Nov 13, 2020	53.33	53.84	53.28	53.66	222,860	+0.66(+1.24%)
Nov 12, 2020	53.13	53.40	52.71	53.00	169,297	-0.22(-0.41%)
Nov 11, 2020	53.60	53.60	52.95	53.22	150,017	+0.06(+0.11%)
Nov 10, 2020	53.19	53.30	52.50	53.16	272,787	+0.17(+0.32%)
Nov 09, 2020	54.60	54.60	52.92	52.99	1,166,884	+0.41(+0.78%)
Nov 06, 2020	52.58	52.97	52.42	52.58	197,678	-0.19(-0.36%)
Nov 05, 2020	53.18	53.20	52.62	52.77	291,507	+0.30(+0.58%)
Nov 04, 2020	51.52	53.26	51.52	52.47	447,229	+2.19(+4.36%)
Nov 03, 2020	50.05	50.69	50.05	50.27	151,460	+0.80(+1.62%)
Nov 02, 2020	49.39	49.64	48.94	49.47	236,390	+0.64(+1.31%)
Oct 30, 2020	48.83	49.14	48.18	48.84	144,166	-0.11(-0.23%)
Oct 29, 2020	49.26	49.50	48.61	48.95	195,745	-0.31(-0.64%)
Oct 28, 2020	50.05	50.22	49.23	49.26	183,993	-1.54(-3.04%)
Oct 27, 2020	51.01	51.21	50.81	50.81	105,786	-0.29(-0.56%)
Oct 26, 2020	51.17	51.31	50.55	51.09	125,567	-0.54(-1.05%)
Oct 23, 2020	51.63	51.88	51.32	51.64	109,121	+0.26(+0.50%)
Oct 22, 2020	50.70	51.49	50.70	51.38	94,865	+0.80(+1.58%)
Oct 21, 2020	50.99	51.13	50.56	50.58	121,999	-0.39(-0.77%)
Oct 20, 2020	51.20	51.36	50.90	50.97	122,328	+0.05(+0.09%)
Oct 19, 2020	51.93	52.02	50.80	50.92	115,473	-0.88(-1.69%)
Oct 16, 2020	51.53	52.19	51.50	51.80	103,350	+0.44(+0.85%)
Oct 15, 2020	51.07	51.42	50.81	51.36	194,394	-0.24(-0.46%)
Oct 14, 2020	52.04	52.19	51.50	51.60	192,041	-0.42(-0.81%)
Oct 13, 2020	52.03	52.28	51.87	52.02	104,658	-0.26(-0.49%)
Oct 12, 2020	52.20	52.43	51.99	52.28	154,938	+0.33(+0.64%)
Oct 09, 2020	51.69	52.01	51.63	51.94	222,230	+0.50(+0.96%)
Oct 08, 2020	51.47	51.60	51.34	51.45	109,467	+0.29(+0.56%)
Oct 07, 2020	50.54	51.32	50.54	51.16	126,171	+0.96(+1.92%)
Oct 06, 2020	50.90	51.02	50.14	50.20	905,000	-0.57(-1.13%)
Oct 05, 2020	50.04	50.78	49.86	50.77	135,166	+1.21(+2.44%)
Oct 02, 2020	49.42	50.05	49.37	49.56	119,928	-0.49(-0.97%)
Oct 01, 2020	50.40	50.60	49.85	50.05	191,121	-0.09(-0.17%)
Sep 30, 2020	49.62	50.58	49.62	50.13	188,053	+0.71(+1.45%)
Sep 29, 2020	49.53	49.82	49.26	49.42	78,926	-0.01(-0.02%)
Sep 28, 2020	49.50	49.80	49.35	49.43	115,813	+0.42(+0.86%)
Sep 25, 2020	48.06	49.13	48.03	49.01	103,245	+0.85(+1.76%)
Sep 24, 2020	48.26	48.43	47.87	48.16	190,847	-0.30(-0.61%)
Sep 23, 2020	49.21	49.23	48.40	48.45	138,957	-0.60(-1.22%)
Sep 22, 2020	49.04	49.08	48.48	49.05	194,666	+0.03(+0.06%)
Sep 21, 2020	49.30	49.30	48.39	49.03	189,515	-0.92(-1.85%)
Sep 18, 2020	50.08	50.24	49.46	49.95	96,320	-0.04(-0.08%)
Sep 17, 2020	49.62	50.08	49.49	49.99	91,276	-0.10(-0.21%)
Sep 16, 2020	50.39	50.56	50.10	50.10	117,582	-0.07(-0.13%)
Sep 15, 2020	50.26	50.49	49.99	50.16	103,832	+0.14(+0.28%)
Sep 14, 2020	49.58	50.23	49.56	50.02	116,457	+1.02(+2.07%)
Sep 11, 2020	49.09	49.32	48.63	49.00	88,853	+0.16(+0.33%)
Sep 10, 2020	49.73	49.84	48.82	48.84	101,841	-0.81(-1.63%)
Sep 09, 2020	49.20	49.98	49.20	49.65	148,411	+0.97(+1.99%)
Sep 08, 2020	49.20	49.20	48.60	48.68	171,239	-0.80(-1.61%)
Sep 04, 2020	50.12	50.14	48.81	49.48	203,078	-0.51(-1.03%)
Sep 03, 2020	51.45	51.45	49.60	49.99	186,432	-1.40(-2.72%)
Sep 02, 2020	50.56	51.53	50.30	51.39	138,382	+0.90(+1.79%)
Sep 01, 2020	50.89	50.93	50.20	50.49	296,873	-0.42(-0.82%)
Aug 31, 2020	50.69	51.09	50.63	50.90	152,458	+0.21(+0.41%)
Aug 28, 2020	50.74	50.74	50.34	50.69	141,702	+0.17(+0.34%)
Aug 27, 2020	50.31	50.81	49.93	50.52	202,927	+0.26(+0.51%)
Aug 26, 2020	50.31	50.31	49.77	50.27	142,243	-0.07(-0.13%)
Aug 25, 2020	50.10	50.34	49.95	50.33	129,209	+0.38(+0.76%)
Aug 24, 2020	50.50	50.50	49.68	49.95	180,801	-0.33(-0.66%)
Aug 21, 2020	50.20	50.32	49.90	50.29	131,595	+0.04(+0.08%)
Aug 20, 2020	50.20	50.34	50.13	50.25	125,155	-0.17(-0.34%)
Aug 19, 2020	50.60	50.74	50.27	50.42	98,443	-0.21(-0.41%)
Aug 18, 2020	50.73	50.81	50.31	50.63	176,138	-0.05(-0.09%)
Aug 17, 2020	50.34	50.77	50.31	50.68	120,045	+0.42(+0.83%)
Aug 14, 2020	50.31	50.45	50.04	50.26	175,391	-0.15(-0.30%)
Aug 13, 2020	50.28	50.44	50.10	50.41	108,392	+0.05(+0.09%)
Aug 12, 2020	49.83	50.51	49.69	50.36	249,199	+0.72(+1.45%)
Aug 11, 2020	50.30	50.30	49.51	49.64	151,095	-0.45(-0.89%)
Aug 10, 2020	50.32	50.33	49.94	50.09	165,073	-0.20(-0.40%)
Aug 07, 2020	50.19	50.40	49.97	50.29	120,647	+0.09(+0.17%)
Aug 06, 2020	50.48	50.58	49.86	50.20	162,497	-0.28(-0.56%)
Aug 05, 2020	50.53	50.53	50.28	50.49	110,560	+0.28(+0.55%)
Aug 04, 2020	50.33	50.36	49.87	50.21	237,341	-0.19(-0.38%)
Aug 03, 2020	50.12	50.47	49.95	50.40	159,750	+0.69(+1.39%)
Jul 31, 2020	50.18	50.18	49.12	49.71	160,441	-0.41(-0.81%)
Jul 30, 2020	49.91	50.19	49.55	50.12	106,561	-0.18(-0.36%)
Jul 29, 2020	50.01	50.45	49.91	50.30	116,745	+0.47(+0.93%)
Jul 28, 2020	50.00	50.15	49.76	49.83	262,610	-0.14(-0.28%)
Jul 27, 2020	49.63	50.04	49.42	49.97	189,257	+0.45(+0.90%)
Jul 24, 2020	50.08	50.08	49.20	49.53	156,967	-0.60(-1.19%)
Jul 23, 2020	50.56	50.83	49.98	50.12	331,445	-0.25(-0.49%)
Jul 22, 2020	50.20	50.48	49.97	50.37	106,112	+0.34(+0.68%)
Jul 21, 2020	50.35	50.46	49.94	50.03	174,249	-0.16(-0.32%)
Jul 20, 2020	50.31	50.43	49.96	50.19	175,112	+0.09(+0.19%)
Jul 17, 2020	49.63	50.27	49.54	50.10	122,331	+0.72(+1.46%)
Jul 16, 2020	49.41	49.45	49.03	49.37	141,880	-0.20(-0.40%)
Jul 15, 2020	49.23	49.63	49.07	49.57	235,469	+0.81(+1.66%)
Jul 14, 2020	47.70	48.81	47.61	48.77	358,539	+1.02(+2.13%)
Jul 13, 2020	48.06	48.91	47.68	47.75	189,681	-0.02(-0.04%)
Jul 10, 2020	47.87	47.87	47.44	47.77	139,175	-0.09(-0.20%)
Jul 09, 2020	48.23	48.35	47.32	47.86	169,300	-0.40(-0.83%)
Jul 08, 2020	48.28	48.44	47.86	48.26	138,892	+0.17(+0.36%)
Jul 07, 2020	48.21	48.74	48.04	48.09	122,114	-0.32(-0.67%)
Jul 06, 2020	48.48	48.75	48.24	48.42	214,068	+0.42(+0.87%)
Jul 02, 2020	48.10	48.27	47.88	48.00	177,812	+0.32(+0.68%)
Jul 01, 2020	47.49	47.84	47.23	47.67	353,811	+0.40(+0.84%)
Jun 30, 2020	46.39	47.47	46.37	47.28	337,233	+0.85(+1.82%)
Jun 29, 2020	46.39	46.56	46.00	46.43	213,372	+0.29(+0.64%)
Jun 26, 2020	46.69	46.72	45.95	46.14	165,600	-0.63(-1.34%)
Jun 25, 2020	46.15	46.77	45.86	46.76	151,225	+0.50(+1.09%)
Jun 24, 2020	47.16	47.28	45.87	46.26	239,637	-1.20(-2.52%)
Jun 23, 2020	47.55	47.90	47.43	47.46	171,132	+0.18(+0.38%)
Jun 22, 2020	47.21	47.32	46.74	47.28	143,076	+0.01(+0.02%)
Jun 19, 2020	47.26	47.49	46.82	47.27	130,227	+0.45(+0.96%)
Jun 18, 2020	46.64	46.90	46.49	46.82	88,585	-0.06(-0.12%)
Jun 17, 2020	47.13	47.23	46.76	46.87	114,354	-0.08(-0.16%)
Jun 16, 2020	46.92	47.18	46.15	46.95	159,497	+1.10(+2.39%)
Jun 15, 2020	44.90	46.03	44.63	45.85	160,419	+0.30(+0.67%)
Jun 12, 2020	46.21	46.34	44.69	45.55	206,327	+0.30(+0.67%)
Jun 11, 2020	47.28	47.33	45.09	45.25	405,195	-2.64(-5.51%)
Jun 10, 2020	48.12	48.22	47.68	47.89	179,512	-0.06(-0.12%)
Jun 09, 2020	48.39	48.51	47.86	47.94	562,491	-0.51(-1.05%)
Jun 08, 2020	48.02	48.45	47.91	48.45	274,511	+0.46(+0.97%)
Jun 05, 2020	47.69	48.36	47.53	47.99	202,735	+0.72(+1.52%)
Jun 04, 2020	47.55	47.77	47.01	47.27	192,565	-0.49(-1.03%)
Jun 03, 2020	48.11	48.11	47.66	47.76	328,113	-0.19(-0.39%)
Jun 02, 2020	47.72	47.95	47.34	47.95	347,331	+0.29(+0.62%)
Jun 01, 2020	47.75	47.85	47.36	47.66	370,493	-0.40(-0.83%)
May 29, 2020	47.63	48.09	46.97	48.06	646,555	+0.55(+1.16%)
May 28, 2020	47.29	48.01	47.29	47.51	283,117	+0.55(+1.17%)
May 27, 2020	46.65	46.96	45.74	46.96	317,659	+0.39(+0.83%)
May 26, 2020	47.57	47.57	46.50	46.57	674,089	-0.09(-0.18%)
May 22, 2020	46.51	46.71	46.27	46.66	169,667	+0.11(+0.24%)
May 21, 2020	46.77	46.77	46.27	46.54	211,849	-0.29(-0.63%)
May 20, 2020	47.21	47.25	46.74	46.84	196,100	+0.16(+0.34%)
May 19, 2020	47.15	47.33	46.67	46.67	295,519	-0.58(-1.22%)
May 18, 2020	47.74	47.94	47.21	47.25	348,024	+0.53(+1.13%)
May 15, 2020	46.19	46.76	46.01	46.72	144,841	+0.49(+1.06%)
May 14, 2020	45.35	46.24	45.33	46.23	277,088	+0.39(+0.85%)
May 13, 2020	46.40	46.71	45.44	45.84	296,449	-0.62(-1.32%)
May 12, 2020	47.44	47.50	46.46	46.46	278,515	-0.76(-1.60%)
May 11, 2020	46.08	47.30	46.08	47.21	302,117	+0.95(+2.05%)
May 08, 2020	46.55	46.55	46.13	46.27	238,126	+0.27(+0.60%)
May 07, 2020	46.42	46.42	45.93	45.99	484,374	+0.06(+0.13%)
May 06, 2020	46.62	46.62	45.91	45.93	669,632	-0.35(-0.77%)
May 05, 2020	45.96	46.65	45.64	46.29	1,664,812	+1.03(+2.28%)
May 04, 2020	45.02	45.33	44.79	45.25	192,226	+0.16(+0.36%)
May 01, 2020	45.46	45.53	44.74	45.09	245,522	-1.00(-2.18%)
Apr 30, 2020	46.33	46.49	45.90	46.10	268,154	-0.34(-0.73%)
Apr 29, 2020	46.65	46.72	46.09	46.44	284,630	+0.44(+0.97%)
Apr 28, 2020	47.40	47.40	45.93	45.99	349,757	-1.02(-2.17%)
Apr 27, 2020	46.77	47.17	46.62	47.02	431,887	+0.67(+1.45%)
Apr 24, 2020	46.04	46.40	45.64	46.34	318,101	+0.71(+1.56%)
Apr 23, 2020	45.80	46.34	45.55	45.63	367,337	+0.29(+0.65%)
Apr 22, 2020	45.46	45.54	45.00	45.34	217,227	+0.72(+1.61%)
Apr 21, 2020	45.49	45.51	44.54	44.62	259,503	-1.45(-3.14%)
Apr 20, 2020	46.21	46.71	45.77	46.07	377,515	-0.21(-0.45%)
Apr 17, 2020	46.81	46.81	45.58	46.28	553,269	+1.05(+2.32%)
Apr 16, 2020	44.50	45.29	44.45	45.23	239,339	+0.92(+2.07%)
Apr 15, 2020	43.98	44.49	43.68	44.31	413,790	-0.26(-0.57%)
Apr 14, 2020	44.10	44.69	43.85	44.56	898,334	+1.46(+3.38%)
Apr 13, 2020	43.62	43.62	42.47	43.11	357,833	-0.41(-0.94%)
Apr 09, 2020	43.54	43.69	43.10	43.51	285,456	+0.35(+0.81%)
Apr 08, 2020	41.89	43.64	41.36	43.16	251,377	+1.79(+4.32%)
Apr 07, 2020	42.95	43.01	41.37	41.37	375,383	-0.40(-0.95%)
Apr 06, 2020	41.08	42.03	40.80	41.77	858,026	+2.11(+5.32%)
Apr 03, 2020	39.96	40.38	39.23	39.66	246,578	-0.42(-1.04%)
Apr 02, 2020	38.71	40.16	38.52	40.08	255,690	+1.07(+2.74%)
Apr 01, 2020	39.47	39.67	38.66	39.01	347,033	-1.68(-4.12%)
Mar 31, 2020	40.96	41.12	40.32	40.68	714,568	-0.14(-0.35%)
Mar 30, 2020	39.66	40.92	39.66	40.82	707,438	+1.79(+4.60%)
Mar 27, 2020	39.14	40.05	38.68	39.03	319,791	-0.94(-2.36%)
Mar 26, 2020	37.88	40.12	37.86	39.97	573,683	+2.50(+6.67%)
Mar 25, 2020	37.21	38.69	36.26	37.47	448,730	+0.49(+1.33%)
Mar 24, 2020	35.87	37.06	35.67	36.98	393,500	+2.74(+7.99%)
Mar 23, 2020	35.64	35.71	33.83	34.25	548,696	-1.65(-4.59%)
Mar 20, 2020	37.74	38.21	35.80	35.89	338,702	-1.42(-3.80%)
Mar 19, 2020	37.64	38.09	36.72	37.31	466,238	-0.61(-1.61%)
Mar 18, 2020	37.39	38.48	35.96	37.92	363,980	-1.23(-3.15%)
Mar 17, 2020	37.73	39.42	37.10	39.15	748,918	+2.18(+5.90%)
Mar 16, 2020	37.71	39.42	36.83	36.97	750,512	-3.85(-9.42%)
Mar 13, 2020	40.38	41.22	38.16	40.82	667,946	+2.30(+5.98%)
Mar 12, 2020	39.09	40.79	38.51	38.51	859,377	-3.27(-7.83%)
Mar 11, 2020	42.59	42.79	41.23	41.79	250,880	-1.79(-4.10%)
Mar 10, 2020	43.31	43.61	41.59	43.57	256,960	+1.50(+3.58%)
Mar 09, 2020	42.11	43.18	41.83	42.07	961,527	-2.45(-5.51%)
Mar 06, 2020	43.79	44.69	43.49	44.52	318,449	-0.39(-0.86%)
Mar 05, 2020	44.96	45.63	44.44	44.91	230,977	-1.07(-2.33%)
Mar 04, 2020	44.99	46.02	44.67	45.98	275,060	+2.45(+5.62%)
Mar 03, 2020	44.81	45.48	43.02	43.54	1,126,535	-1.14(-2.55%)
Mar 02, 2020	42.95	44.68	42.61	44.67	718,278	+1.89(+4.42%)
Feb 28, 2020	42.05	42.78	41.57	42.78	702,290	-0.48(-1.11%)
Feb 27, 2020	44.10	44.90	43.26	43.26	494,372	-1.48(-3.30%)
Feb 26, 2020	44.99	45.55	44.63	44.74	316,901	-0.08(-0.17%)
Feb 25, 2020	46.38	46.53	44.66	44.81	420,359	-1.38(-2.99%)
Feb 24, 2020	46.55	46.78	45.97	46.20	329,330	-1.53(-3.21%)
Feb 21, 2020	47.63	47.81	47.44	47.73	83,147	-0.05(-0.10%)
Feb 20, 2020	47.99	48.00	47.35	47.78	106,360	-0.29(-0.61%)
Feb 19, 2020	47.97	48.15	47.96	48.07	104,693	+0.24(+0.51%)
Feb 18, 2020	47.97	48.01	47.65	47.82	152,359	-0.14(-0.29%)
Feb 14, 2020	47.95	47.97	47.71	47.97	209,039	+0.12(+0.26%)
Feb 13, 2020	47.89	48.06	47.76	47.84	107,843	-0.20(-0.41%)
Feb 12, 2020	48.18	48.21	47.86	48.04	102,440	+0.07(+0.14%)
Feb 11, 2020	47.81	48.00	47.75	47.97	94,968	+0.30(+0.63%)
Feb 10, 2020	47.27	47.67	47.24	47.67	135,270	+0.30(+0.64%)
Feb 07, 2020	47.72	47.72	47.30	47.37	135,035	-0.39(-0.83%)
Feb 06, 2020	47.83	47.88	47.56	47.77	207,255	+0.06(+0.12%)
Feb 05, 2020	47.09	47.83	47.09	47.71	269,946	+0.90(+1.93%)
Feb 04, 2020	46.54	47.02	46.54	46.81	189,399	+0.80(+1.74%)
Feb 03, 2020	45.89	46.30	45.89	46.01	132,065	+0.45(+0.99%)
Jan 31, 2020	46.40	46.40	45.44	45.56	273,579	-0.89(-1.92%)
Jan 30, 2020	46.51	46.51	46.06	46.45	131,931	-0.33(-0.70%)
Jan 29, 2020	46.99	47.15	46.78	46.78	140,373	-0.10(-0.22%)
Jan 28, 2020	46.82	47.08	46.67	46.88	161,561	+0.25(+0.54%)
Jan 27, 2020	46.44	46.81	46.19	46.63	206,478	-0.33(-0.70%)
Jan 24, 2020	47.83	47.87	46.87	46.96	200,851	-0.80(-1.67%)
Jan 23, 2020	47.97	47.97	47.52	47.76	180,675	-0.30(-0.63%)
Jan 22, 2020	48.10	48.23	48.02	48.06	126,028	+0.09(+0.20%)
Jan 21, 2020	47.86	48.10	47.86	47.97	222,731	-0.04(-0.08%)
Jan 17, 2020	48.57	48.57	47.93	48.00	427,434	-0.06(-0.12%)
Jan 16, 2020	47.96	48.06	47.81	48.06	123,982	+0.30(+0.63%)
Jan 15, 2020	47.43	47.87	47.43	47.76	119,619	+0.41(+0.87%)
Jan 14, 2020	46.87	47.39	46.79	47.34	272,255	+0.36(+0.76%)
Jan 13, 2020	47.36	47.36	46.84	46.99	179,015	-0.24(-0.52%)
Jan 10, 2020	47.35	47.47	47.14	47.23	208,188	+0.03(+0.06%)
Jan 09, 2020	47.14	47.34	47.03	47.20	127,736	+0.23(+0.48%)
Jan 08, 2020	46.67	47.17	46.66	46.98	187,313	+0.32(+0.69%)
Jan 07, 2020	46.68	46.72	46.38	46.66	382,495	-0.10(-0.22%)
Jan 06, 2020	46.23	46.76	46.11	46.76	697,584	+0.30(+0.65%)
Jan 03, 2020	46.32	46.68	46.02	46.46	216,588	-0.36(-0.76%)
Jan 02, 2020	46.96	46.97	46.48	46.82	159,898	+0.04(+0.08%)
Dec 31, 2019	46.56	46.78	46.50	46.78	107,603	+0.19(+0.40%)
Dec 30, 2019	46.98	47.05	46.59	46.59	347,919	-0.38(-0.80%)
Dec 27, 2019	47.05	47.08	46.84	46.97	149,070	+0.00(+0.00%)
Dec 26, 2019	47.12	47.13	46.86	46.97	106,389	-0.08(-0.16%)
Dec 24, 2019	47.05	47.09	46.93	47.04	65,178	+0.00(+0.00%)
Dec 23, 2019	47.02	47.13	46.86	47.04	120,969	+0.16(+0.34%)
Dec 20, 2019	46.70	46.92	46.70	46.88	310,049	+0.38(+0.81%)
Dec 19, 2019	46.48	46.55	46.37	46.50	116,279	+0.16(+0.34%)
Dec 18, 2019	46.38	46.42	46.22	46.34	65,601	+0.04(+0.08%)
Dec 17, 2019	46.47	46.47	46.19	46.31	136,291	+0.00(+0.00%)
Dec 16, 2019	46.07	46.49	46.03	46.31	163,443	+0.54(+1.17%)
Dec 13, 2019	45.83	46.11	45.64	45.77	119,736	-0.07(-0.14%)
Dec 12, 2019	45.46	45.98	45.43	45.84	120,355	+0.40(+0.89%)
Dec 11, 2019	45.47	45.56	45.35	45.43	306,399	+0.00(+0.00%)
Dec 10, 2019	45.33	45.46	45.17	45.43	87,349	+0.08(+0.19%)
Dec 09, 2019	45.72	45.72	45.35	45.35	111,003	-0.29(-0.64%)
Dec 06, 2019	45.58	45.81	45.56	45.64	136,141	+0.28(+0.62%)
Dec 05, 2019	45.45	45.45	45.01	45.36	178,187	-0.04(-0.08%)
Dec 04, 2019	45.17	45.48	45.08	45.40	118,922	+0.39(+0.88%)
Dec 03, 2019	44.72	45.04	44.60	45.00	107,036	-0.07(-0.15%)