Fidelity Blue Chip Growth ETF (FBCG) Exchange: BATS

Data as of March 28, 2024

$38.47 ($-0.11) -0.29%

Fidelity Blue Chip Growth ETF - Daily Information
Click for more stock information on Fidelity Blue Chip Growth ETF.
Daily Information Data
Date March 28, 2024
Open $38.49
Previous Close $38.47
High $38.65
Low $38.41
Adjusted Open $38.49
Previous Adjusted Close $38.47
Adjusted High $38.65
Adjusted Low $38.41

About Fidelity Blue Chip Growth ETF (FBCG)

• The fund is an actively managed ETF that operates pursuant to an exemptive order from the Securities and Exchange Commission (Order) and is not required to publicly disclose its complete portfolio holdings each business day. Instead, the fund publishes each business day on its website a “Tracking Basket,” which is designed to closely track the daily performance of the fund but is not the fund’s actual portfolio. The Tracking Basket is comprised of: (1) select recently disclosed portfolio holdings (Strategy Components); (2) liquid ETFs that convey information about the types of instruments (that are not otherwise fully represented by the Strategy Components) in which the fund invests (Representative ETFs); and (3) cash and cash equivalents. For additional information regarding the Tracking Basket, see “Additional Information about the Fund – Tracking Basket Structure” below.• The fund also publishes each business day on its website the “Tracking Basket Weight Overlap,” which is the percentage weight overlap between the holdings of the prior business day's Tracking Basket compared to the holdings of the fund that formed the basis for the fund’s calculation of net asset value per share (NAV) at the end of the prior business day. The Tracking Basket Weight Overlap is designed to provide investors with an understanding of how similar the Tracking Basket is to the fund’s actual portfolio in percentage terms.• Normally investing primarily in equity securities.• Normally investing at least 80% of assets in blue chip companies (companies that, in Fidelity Management & Research Company LLC's (FMR) view, are well-known, well-established and well-capitalized), which generally have large or medium market capitalizations.• Investing in companies that FMR believes have above-average growth potential (stocks of these companies are often called "growth" stocks).• Investing in domestic and foreign issuers.• Using fundamental analysis of factors such as each issuer's financial condition and industry position, as well as market and economic conditions, to select investments.

Historical Stock Data for Fidelity Blue Chip Growth ETF (FBCG)

Date Open High Low Close Adj.Close Volume
2024-03-28 $38.49 $38.65 $38.41 $38.47 $38.47 339,871
2024-03-27 $38.76 $38.80 $38.27 $38.58 $38.58 247,795
2024-03-26 $38.89 $38.91 $38.48 $38.52 $38.52 272,349
2024-03-25 $38.70 $38.88 $38.56 $38.70 $38.70 272,623
2024-03-22 $38.69 $38.93 $38.57 $38.84 $38.84 326,307
2024-03-21 $38.98 $38.98 $38.68 $38.71 $38.71 385,159
2024-03-20 $38.17 $38.64 $38.03 $38.63 $38.63 403,884
2024-03-19 $37.74 $38.13 $37.44 $38.12 $38.12 308,427
2024-03-18 $38.06 $38.37 $37.81 $37.87 $37.87 299,401
2024-03-15 $37.78 $37.90 $37.53 $37.60 $37.60 250,090
2024-03-14 $38.19 $38.34 $37.80 $38.05 $38.05 157,133
2024-03-13 $38.26 $38.30 $38.02 $38.18 $38.18 287,940
2024-03-12 $37.76 $38.30 $37.49 $38.27 $38.27 474,780
2024-03-11 $37.66 $37.70 $37.36 $37.50 $37.50 300,643
2024-03-08 $38.59 $38.93 $37.70 $37.84 $37.84 631,254
2024-03-07 $38.00 $38.45 $37.88 $38.36 $38.36 321,279
2024-03-06 $37.86 $37.89 $37.46 $37.67 $37.67 271,446
2024-03-05 $37.63 $37.68 $37.20 $37.45 $37.45 248,996
2024-03-04 $38.01 $38.18 $37.90 $37.95 $37.95 616,628
2024-03-01 $37.51 $38.00 $37.50 $37.98 $37.98 376,634
2024-02-29 $37.22 $37.48 $36.92 $37.34 $37.34 234,242
2024-02-28 $36.99 $37.04 $36.79 $36.93 $36.93 216,347
2024-02-27 $37.09 $37.21 $36.97 $37.14 $37.14 296,474
2024-02-26 $37.16 $37.21 $37.00 $37.03 $37.03 491,448
2024-02-23 $37.40 $37.50 $36.94 $37.13 $37.13 374,875
2024-02-22 $36.77 $37.19 $36.66 $37.16 $37.16 518,925
2024-02-21 $35.77 $35.83 $35.50 $35.79 $35.79 157,971
2024-02-20 $36.28 $36.28 $35.61 $35.88 $35.88 295,948
2024-02-16 $36.77 $36.77 $36.36 $36.42 $36.42 239,429
2024-02-15 $36.70 $36.74 $36.39 $36.73 $36.73 281,596
2024-02-14 $36.39 $36.68 $36.20 $36.66 $36.66 418,663
2024-02-13 $35.75 $36.27 $35.63 $36.00 $36.00 340,927
2024-02-12 $36.68 $36.94 $36.41 $36.56 $36.56 392,541
2024-02-09 $36.36 $36.67 $36.30 $36.58 $36.58 372,206
2024-02-08 $36.06 $36.28 $36.06 $36.22 $36.22 221,243
2024-02-07 $35.77 $36.08 $35.72 $36.04 $36.04 301,991
2024-02-06 $35.91 $35.95 $35.57 $35.86 $35.86 308,460
2024-02-05 $35.84 $35.90 $35.46 $35.80 $35.80 302,432
2024-02-02 $35.07 $35.82 $35.00 $35.75 $35.75 579,767
2024-02-01 $34.45 $34.74 $34.39 $34.71 $34.71 175,601
2024-01-31 $34.55 $34.76 $34.19 $34.19 $34.19 282,185
2024-01-30 $35.25 $35.25 $34.92 $35.01 $35.01 318,933
2024-01-29 $34.88 $35.24 $34.80 $35.24 $35.24 309,508
2024-01-26 $34.76 $34.97 $34.71 $34.79 $34.79 250,220
2024-01-25 $34.87 $34.98 $34.58 $34.81 $34.81 317,751
2024-01-24 $34.80 $35.08 $34.70 $34.74 $34.74 356,240
2024-01-23 $34.45 $34.50 $34.26 $34.50 $34.50 210,102
2024-01-22 $34.50 $34.56 $34.29 $34.37 $34.37 487,011
2024-01-19 $34.00 $34.30 $33.82 $34.30 $34.30 334,155
2024-01-18 $33.67 $33.83 $33.47 $33.81 $33.81 371,228
2024-01-17 $33.26 $33.37 $32.92 $33.36 $33.36 332,793
2024-01-16 $33.55 $33.67 $33.36 $33.53 $33.53 246,040
2024-01-12 $33.76 $33.85 $33.59 $33.67 $33.67 220,061
2024-01-11 $33.79 $33.92 $33.28 $33.70 $33.70 304,427
2024-01-10 $33.31 $33.68 $33.27 $33.60 $33.60 437,466
2024-01-09 $32.97 $33.36 $32.91 $33.23 $33.23 234,439
2024-01-08 $32.43 $33.15 $32.43 $33.14 $33.14 244,007
2024-01-05 $32.23 $32.54 $32.18 $32.29 $32.29 322,552
2024-01-04 $32.21 $32.49 $32.16 $32.19 $32.19 260,109
2024-01-03 $32.38 $32.56 $32.33 $32.35 $32.35 228,277
2024-01-02 $32.94 $32.96 $32.44 $32.67 $32.67 438,452
2023-12-29 $33.45 $33.51 $33.11 $33.31 $33.31 407,060
2023-12-28 $33.52 $33.59 $33.43 $33.48 $33.48 338,936
2023-12-27 $33.40 $33.48 $33.31 $33.44 $33.44 256,878
2023-12-26 $33.28 $33.43 $33.28 $33.39 $33.39 508,224
2023-12-22 $33.37 $33.38 $33.06 $33.25 $33.25 655,077
2023-12-21 $33.13 $33.31 $32.99 $33.30 $33.30 314,820
2023-12-20 $33.30 $33.49 $32.83 $32.83 $32.83 328,653
2023-12-19 $33.19 $33.34 $33.16 $33.34 $33.34 293,603
2023-12-18 $32.98 $33.26 $32.92 $33.17 $33.17 333,939
2023-12-15 $32.81 $32.97 $32.74 $32.85 $32.85 228,205
2023-12-14 $32.89 $32.97 $32.46 $32.80 $32.79 342,976
2023-12-13 $32.36 $32.78 $32.27 $32.73 $32.72 328,416
2023-12-12 $31.96 $32.27 $31.91 $32.27 $32.27 207,270
2023-12-11 $31.97 $32.05 $31.79 $32.03 $32.03 329,183
2023-12-08 $31.72 $32.13 $31.64 $32.10 $32.10 111,638
2023-12-07 $31.66 $31.89 $31.57 $31.86 $31.86 149,393
2023-12-06 $31.90 $31.90 $31.43 $31.45 $31.45 184,261
2023-12-05 $31.32 $31.69 $31.28 $31.57 $31.57 109,614
2023-12-04 $31.50 $31.50 $31.20 $31.44 $31.44 271,845
2023-12-01 $31.54 $31.79 $31.39 $31.75 $31.75 178,147
2023-11-30 $31.78 $31.78 $31.36 $31.62 $31.62 136,794
2023-11-29 $31.92 $32.04 $31.64 $31.67 $31.67 200,811
2023-11-28 $31.58 $31.77 $31.50 $31.72 $31.72 176,916
2023-11-27 $31.60 $31.78 $31.55 $31.64 $31.64 188,679
2023-11-24 $31.69 $31.70 $31.53 $31.61 $31.61 108,467
2023-11-22 $31.67 $31.89 $31.52 $31.69 $31.69 197,974
2023-11-21 $31.62 $31.62 $31.35 $31.54 $31.54 195,704
2023-11-20 $31.30 $31.82 $31.30 $31.78 $31.78 314,484
2023-11-17 $31.32 $31.42 $31.18 $31.34 $31.34 221,673
2023-11-16 $31.22 $31.33 $31.06 $31.30 $31.30 219,072
2023-11-15 $31.52 $31.52 $31.15 $31.28 $31.28 453,238
2023-11-14 $31.24 $31.45 $31.07 $31.36 $31.36 334,379
2023-11-13 $30.56 $30.73 $30.38 $30.63 $30.63 193,175
2023-11-10 $30.16 $30.67 $30.12 $30.66 $30.66 286,761
2023-11-09 $30.43 $30.50 $30.01 $30.04 $30.04 235,916
2023-11-08 $30.40 $30.40 $30.13 $30.31 $30.31 242,479
2023-11-07 $29.96 $30.34 $29.92 $30.27 $30.27 188,121
2023-11-06 $29.85 $29.97 $29.70 $29.92 $29.92 677,604
2023-11-03 $29.54 $29.87 $29.44 $29.78 $29.78 329,930
2023-11-02 $29.19 $29.39 $29.09 $29.37 $29.37 352,322
2023-11-01 $28.39 $28.79 $28.33 $28.74 $28.74 152,039
2023-10-31 $28.18 $28.33 $27.95 $28.28 $28.28 178,626
2023-10-30 $28.04 $28.36 $27.96 $28.19 $28.19 138,272
2023-10-27 $28.00 $28.16 $27.76 $27.85 $27.85 94,325
2023-10-26 $28.19 $28.26 $27.54 $27.71 $27.71 316,905
2023-10-25 $28.89 $28.95 $28.28 $28.31 $28.31 239,631
2023-10-24 $28.99 $29.16 $28.78 $29.07 $29.07 127,196
2023-10-23 $28.48 $29.03 $28.34 $28.77 $28.77 132,293
2023-10-20 $29.09 $29.09 $28.61 $28.63 $28.63 193,182
2023-10-19 $29.42 $29.55 $29.02 $29.10 $29.10 83,030
2023-10-18 $29.56 $29.58 $29.10 $29.20 $29.20 127,383
2023-10-17 $29.58 $29.93 $29.34 $29.77 $29.77 160,660
2023-10-16 $29.61 $29.95 $29.55 $29.90 $29.90 155,993
2023-10-13 $29.97 $29.97 $29.25 $29.38 $29.38 245,900
2023-10-12 $30.05 $30.17 $29.62 $29.84 $29.84 201,151
2023-10-11 $29.87 $30.01 $29.72 $30.00 $30.00 127,360
2023-10-10 $29.58 $29.97 $29.55 $29.74 $29.74 205,092
2023-10-09 $29.18 $29.56 $29.00 $29.50 $29.50 146,691
2023-10-06 $28.60 $29.49 $28.60 $29.41 $29.41 169,072
2023-10-05 $28.82 $28.89 $28.53 $28.83 $28.83 48,112
2023-10-04 $28.61 $28.92 $28.54 $28.88 $28.88 71,570
2023-10-03 $29.03 $29.14 $28.45 $28.53 $28.53 147,502
2023-10-02 $28.99 $29.34 $28.97 $29.24 $29.24 215,276
2023-09-29 $29.22 $29.31 $28.88 $28.96 $28.96 116,540
2023-09-28 $28.55 $29.07 $28.48 $28.90 $28.90 270,850
2023-09-27 $28.64 $28.80 $28.29 $28.62 $28.62 166,310
2023-09-26 $28.70 $28.81 $28.42 $28.47 $28.47 114,951
2023-09-25 $28.60 $29.00 $28.55 $28.96 $28.96 96,451
2023-09-22 $28.93 $29.06 $28.69 $28.74 $28.74 110,687
2023-09-21 $29.06 $29.18 $28.71 $28.71 $28.71 201,262
2023-09-20 $29.94 $30.00 $29.37 $29.37 $29.37 106,995
2023-09-19 $29.96 $29.96 $29.62 $29.88 $29.88 104,858
2023-09-18 $29.93 $30.09 $29.86 $29.96 $29.96 86,396
2023-09-15 $30.45 $30.57 $30.00 $30.04 $30.04 160,675
2023-09-14 $30.62 $30.70 $30.37 $30.63 $30.63 91,480
2023-09-13 $30.40 $30.59 $30.26 $30.42 $30.42 73,133
2023-09-12 $30.57 $30.72 $30.39 $30.42 $30.42 72,739
2023-09-11 $30.67 $30.75 $30.42 $30.71 $30.71 157,061
2023-09-08 $30.43 $30.58 $30.31 $30.34 $30.34 65,726
2023-09-07 $30.13 $30.49 $30.03 $30.43 $30.43 100,857
2023-09-06 $30.87 $30.91 $30.39 $30.57 $30.57 202,342
2023-09-05 $30.83 $31.06 $30.75 $30.95 $30.95 132,696
2023-09-01 $31.10 $31.15 $30.78 $30.87 $30.87 184,134
2023-08-31 $30.79 $31.02 $30.75 $30.85 $30.85 213,831
2023-08-30 $30.54 $30.83 $30.48 $30.74 $30.74 484,568
2023-08-29 $29.81 $30.55 $29.81 $30.50 $30.50 189,456
2023-08-28 $29.78 $29.83 $29.57 $29.77 $29.77 127,567
2023-08-25 $29.59 $29.66 $29.11 $29.56 $29.56 111,592
2023-08-24 $30.50 $30.50 $29.49 $29.49 $29.49 132,046
2023-08-23 $29.67 $30.21 $29.64 $30.15 $30.15 173,434
2023-08-22 $29.99 $30.00 $29.59 $29.68 $29.68 210,619
2023-08-21 $29.41 $29.81 $29.33 $29.75 $29.75 141,611
2023-08-18 $28.91 $29.32 $28.82 $29.21 $29.21 207,230
2023-08-17 $29.62 $29.66 $29.17 $29.21 $29.21 176,364
2023-08-16 $29.87 $29.98 $29.54 $29.56 $29.56 135,658
2023-08-15 $30.18 $30.23 $29.82 $29.87 $29.87 83,879
2023-08-14 $29.56 $30.24 $29.56 $30.24 $30.24 194,554
2023-08-11 $29.82 $29.96 $29.65 $29.72 $29.72 142,066
2023-08-10 $30.20 $30.50 $29.90 $30.02 $30.02 133,568
2023-08-09 $30.47 $30.47 $29.92 $30.00 $30.00 159,889
2023-08-08 $30.36 $30.43 $30.09 $30.41 $30.41 200,910
2023-08-07 $30.47 $30.54 $30.23 $30.54 $30.54 166,743
2023-08-04 $30.59 $30.86 $30.30 $30.31 $30.31 186,362
2023-08-03 $30.15 $30.55 $30.15 $30.30 $30.30 182,681
2023-08-02 $30.87 $30.87 $30.15 $30.37 $30.37 251,432
2023-08-01 $31.16 $31.20 $30.97 $31.13 $31.13 337,556
2023-07-31 $31.33 $31.36 $31.16 $31.28 $31.28 296,872
2023-07-28 $30.98 $31.21 $30.82 $31.18 $31.18 555,382
2023-07-27 $31.22 $31.24 $30.47 $30.57 $30.57 657,681
2023-07-26 $30.66 $30.84 $30.43 $30.68 $30.68 130,519
2023-07-25 $30.60 $30.89 $30.60 $30.74 $30.74 108,726
2023-07-24 $30.55 $30.66 $30.38 $30.51 $30.51 149,344
2023-07-21 $30.85 $30.85 $30.45 $30.47 $30.47 225,078
2023-07-20 $31.18 $31.20 $30.52 $30.64 $30.64 255,865
2023-07-19 $31.50 $31.56 $31.24 $31.35 $31.35 236,734
2023-07-18 $31.05 $31.43 $30.85 $31.35 $31.35 487,817
2023-07-17 $30.74 $31.05 $30.73 $31.01 $31.01 173,945
2023-07-14 $30.98 $31.14 $30.65 $30.72 $30.72 248,293
2023-07-13 $30.59 $30.88 $30.52 $30.83 $30.83 368,463
2023-07-12 $30.16 $30.37 $30.09 $30.30 $30.30 189,344
2023-07-11 $29.65 $29.89 $29.52 $29.86 $29.86 152,178
2023-07-10 $29.63 $29.66 $29.36 $29.65 $29.65 145,194
2023-07-07 $29.55 $29.90 $29.50 $29.58 $29.58 189,666
2023-07-06 $29.57 $29.60 $29.27 $29.50 $29.50 170,181
2023-07-05 $29.79 $29.95 $29.72 $29.88 $29.88 265,785
2023-07-03 $29.82 $30.00 $29.75 $29.85 $29.85 358,779
2023-06-30 $29.50 $29.82 $29.50 $29.75 $29.75 317,841
2023-06-29 $29.40 $29.42 $29.10 $29.27 $29.27 151,648
2023-06-28 $29.25 $29.55 $29.13 $29.34 $29.34 163,534
2023-06-27 $29.02 $29.35 $28.85 $29.29 $29.29 205,420
2023-06-26 $29.12 $29.40 $28.80 $28.83 $28.83 234,799
2023-06-23 $29.07 $29.32 $28.90 $29.13 $29.13 151,351
2023-06-22 $28.83 $29.35 $28.81 $29.32 $29.32 104,264
2023-06-21 $29.32 $29.35 $28.91 $29.12 $29.12 140,770
2023-06-20 $29.38 $29.44 $29.10 $29.41 $29.41 97,178
2023-06-16 $29.83 $29.83 $29.37 $29.40 $29.40 124,691
2023-06-15 $29.18 $29.70 $29.07 $29.61 $29.61 138,430
2023-06-14 $29.20 $29.30 $28.85 $29.27 $29.27 203,520
2023-06-13 $29.15 $29.20 $28.91 $29.14 $29.14 259,877
2023-06-12 $28.61 $28.90 $28.46 $28.90 $28.90 255,876
2023-06-09 $28.51 $28.75 $28.31 $28.43 $28.43 161,569
2023-06-08 $28.07 $28.38 $27.96 $28.34 $28.34 99,086
2023-06-07 $28.62 $28.77 $27.98 $28.00 $28.00 174,737
2023-06-06 $28.37 $28.59 $28.26 $28.48 $28.48 125,718
2023-06-05 $28.44 $28.58 $28.28 $28.39 $28.39 136,850
2023-06-02 $28.47 $28.57 $28.23 $28.51 $28.51 281,249
2023-06-01 $27.63 $28.20 $27.53 $28.08 $28.08 140,132
2023-05-31 $27.87 $27.89 $27.45 $27.61 $27.61 99,148
2023-05-30 $28.33 $28.33 $27.81 $27.97 $27.97 271,625
2023-05-26 $27.28 $27.98 $27.28 $27.88 $27.88 165,844
2023-05-25 $27.10 $27.15 $26.83 $27.05 $27.05 154,046
2023-05-24 $26.31 $26.40 $26.10 $26.31 $26.31 85,075
2023-05-23 $26.64 $26.81 $26.44 $26.46 $26.46 146,419
2023-05-22 $26.76 $26.95 $26.76 $26.85 $26.85 127,383
2023-05-19 $27.05 $27.05 $26.70 $26.76 $26.76 119,427
2023-05-18 $26.49 $27.00 $26.48 $26.96 $26.96 523,904
2023-05-17 $26.07 $26.50 $26.07 $26.41 $26.41 89,582
2023-05-16 $25.95 $26.11 $25.92 $25.95 $25.95 42,543
2023-05-15 $25.96 $26.09 $25.85 $26.09 $26.09 60,445
2023-05-12 $26.09 $26.12 $25.65 $25.87 $25.87 70,083
2023-05-11 $26.01 $26.09 $25.81 $26.02 $26.02 57,191
2023-05-10 $25.91 $26.11 $25.75 $25.99 $25.99 116,259
2023-05-09 $25.69 $25.79 $25.62 $25.72 $25.72 65,260
2023-05-08 $25.65 $25.89 $25.61 $25.81 $25.81 68,901
2023-05-05 $25.36 $25.80 $25.34 $25.68 $25.68 122,455
2023-05-04 $25.17 $25.35 $25.01 $25.10 $25.10 474,701
2023-05-03 $25.43 $25.73 $25.26 $25.34 $25.34 154,215
2023-05-02 $25.53 $25.56 $25.19 $25.37 $25.37 60,039
2023-05-01 $25.40 $25.66 $25.40 $25.52 $25.52 140,972
2023-04-28 $25.28 $25.48 $25.12 $25.44 $25.44 216,362
2023-04-27 $24.97 $25.37 $24.90 $25.32 $25.32 79,961
2023-04-26 $24.84 $24.95 $24.62 $24.69 $24.69 109,095
2023-04-25 $24.99 $24.99 $24.50 $24.50 $24.50 65,700
2023-04-24 $25.12 $25.27 $24.91 $25.13 $25.13 41,605
2023-04-21 $25.15 $25.19 $24.92 $25.13 $25.13 80,541
2023-04-20 $25.15 $25.38 $25.03 $25.09 $25.09 50,081
2023-04-19 $25.22 $25.47 $25.13 $25.40 $25.40 44,043
2023-04-18 $25.47 $25.60 $25.31 $25.41 $25.41 46,590
2023-04-17 $25.18 $25.34 $25.08 $25.27 $25.27 88,013
2023-04-14 $25.13 $25.43 $25.03 $25.25 $25.25 28,585
2023-04-13 $24.92 $25.39 $24.92 $25.32 $25.32 102,761
2023-04-12 $25.28 $25.29 $24.76 $24.78 $24.78 181,763
2023-04-11 $25.17 $25.22 $25.00 $25.03 $25.03 61,209
2023-04-10 $24.88 $25.19 $24.77 $25.13 $25.13 38,884
2023-04-06 $24.85 $25.14 $24.68 $25.08 $25.08 42,596
2023-04-05 $25.20 $25.20 $24.80 $24.98 $24.98 100,259
2023-04-04 $25.57 $25.57 $25.22 $25.29 $25.29 69,426
2023-04-03 $25.22 $25.50 $25.19 $25.49 $25.49 312,936
2023-03-31 $25.09 $25.46 $25.09 $25.46 $25.46 106,723
2023-03-30 $24.90 $25.09 $24.83 $24.97 $24.97 72,820
2023-03-29 $24.56 $24.81 $24.51 $24.75 $24.75 59,293
2023-03-28 $24.33 $24.34 $24.10 $24.27 $24.27 34,147
2023-03-27 $24.59 $24.69 $24.31 $24.36 $24.36 37,200
2023-03-24 $24.51 $24.59 $24.23 $24.47 $24.47 51,325
2023-03-23 $24.52 $24.95 $24.36 $24.58 $24.58 72,266
2023-03-22 $24.66 $25.00 $24.27 $24.30 $24.30 140,853
2023-03-21 $24.26 $24.71 $24.26 $24.63 $24.63 52,233
2023-03-20 $24.07 $24.16 $23.86 $24.14 $24.14 48,779
2023-03-17 $24.14 $24.38 $23.92 $24.02 $24.02 82,410
2023-03-16 $23.38 $24.27 $23.38 $24.27 $24.27 189,759
2023-03-15 $23.31 $23.60 $23.14 $23.53 $23.53 55,069
2023-03-14 $23.36 $23.70 $23.30 $23.59 $23.59 143,873
2023-03-13 $22.68 $23.30 $22.54 $22.97 $22.97 53,640
2023-03-10 $23.42 $23.51 $22.90 $22.94 $22.94 65,387
2023-03-09 $24.04 $24.21 $23.41 $23.43 $23.43 49,958
2023-03-08 $23.90 $24.04 $23.82 $24.04 $24.04 28,049
2023-03-07 $24.07 $24.20 $23.84 $23.84 $23.84 42,482
2023-03-06 $24.33 $24.54 $24.10 $24.13 $24.13 64,866
2023-03-03 $23.85 $24.24 $23.80 $24.23 $24.23 49,669
2023-03-02 $23.30 $23.83 $23.30 $23.74 $23.74 117,078
2023-03-01 $23.66 $23.74 $23.42 $23.46 $23.46 38,593
2023-02-28 $23.62 $23.87 $23.62 $23.69 $23.69 38,754
2023-02-27 $23.79 $23.92 $23.63 $23.66 $23.66 65,053
2023-02-24 $23.43 $23.64 $23.34 $23.55 $23.55 69,760
2023-02-23 $24.03 $24.03 $23.55 $23.96 $23.96 146,713
2023-02-22 $23.53 $23.75 $23.48 $23.58 $23.58 95,440
2023-02-21 $23.92 $23.98 $23.53 $23.53 $23.53 159,679
2023-02-17 $24.30 $24.32 $23.97 $24.22 $24.22 153,712
2023-02-16 $24.69 $24.99 $24.53 $24.55 $24.55 86,888
2023-02-15 $24.72 $25.09 $24.66 $25.09 $25.09 50,093
2023-02-14 $24.45 $24.90 $24.31 $24.88 $24.88 112,448
2023-02-13 $24.18 $24.61 $24.18 $24.60 $24.60 95,797
2023-02-10 $24.22 $24.40 $24.01 $24.17 $24.17 156,009
2023-02-09 $25.03 $25.10 $24.38 $24.54 $24.54 131,580
2023-02-08 $24.99 $25.06 $24.60 $24.76 $24.76 72,917
2023-02-07 $24.59 $25.16 $24.48 $25.14 $25.14 108,839
2023-02-06 $24.51 $24.73 $24.44 $24.60 $24.60 88,594
2023-02-03 $24.65 $25.35 $24.52 $24.80 $24.80 134,818
2023-02-02 $25.01 $25.37 $24.84 $25.24 $25.24 176,529
2023-02-01 $23.85 $24.56 $23.71 $24.41 $24.41 75,661
2023-01-31 $23.43 $23.89 $23.43 $23.89 $23.89 78,429
2023-01-30 $23.75 $23.85 $23.39 $23.39 $23.39 99,039
2023-01-27 $23.65 $24.17 $23.65 $24.00 $24.00 120,722
2023-01-26 $23.59 $23.77 $23.33 $23.73 $23.73 84,446
2023-01-25 $22.85 $23.30 $22.65 $23.25 $23.25 79,571
2023-01-24 $23.20 $23.37 $23.14 $23.25 $23.25 42,077
2023-01-23 $22.90 $23.41 $22.88 $23.29 $23.29 143,741
2023-01-20 $22.27 $22.79 $22.18 $22.78 $22.78 57,808
2023-01-19 $22.10 $22.29 $22.02 $22.11 $22.11 130,410
2023-01-18 $22.83 $22.97 $22.32 $22.32 $22.32 60,313
2023-01-17 $22.62 $22.75 $22.52 $22.68 $22.68 53,405
2023-01-13 $22.15 $22.64 $22.08 $22.63 $22.63 53,747
2023-01-12 $22.38 $22.47 $21.92 $22.42 $22.42 122,733
2023-01-11 $21.92 $22.17 $21.81 $22.17 $22.17 78,152
2023-01-10 $21.41 $21.70 $21.32 $21.69 $21.69 53,239
2023-01-09 $21.43 $21.77 $21.37 $21.41 $21.41 152,318
2023-01-06 $20.90 $21.33 $20.61 $21.24 $21.24 68,674
2023-01-05 $20.97 $20.97 $20.73 $20.78 $20.78 52,538
2023-01-04 $20.99 $21.17 $20.82 $20.99 $20.99 36,598
2023-01-03 $21.37 $21.46 $20.71 $20.89 $20.89 303,704
2022-12-30 $20.80 $21.10 $20.75 $21.09 $21.09 475,296
2022-12-29 $20.76 $21.15 $20.76 $21.08 $21.08 130,909
2022-12-28 $20.75 $20.93 $20.51 $20.55 $20.55 235,958
2022-12-27 $21.05 $21.05 $20.77 $20.80 $20.80 104,894
2022-12-23 $20.96 $21.18 $20.84 $21.18 $21.18 160,320
2022-12-22 $21.38 $21.38 $20.70 $21.10 $21.10 127,629
2022-12-21 $21.43 $21.71 $21.40 $21.58 $21.58 69,546
2022-12-20 $21.09 $21.37 $21.00 $21.22 $21.22 67,457
2022-12-19 $21.62 $21.62 $21.14 $21.23 $21.23 171,761
2022-12-16 $21.80 $21.90 $21.48 $21.63 $21.63 182,149
2022-12-15 $22.38 $22.38 $21.81 $21.95 $21.95 125,072
2022-12-14 $22.91 $23.09 $22.50 $22.66 $22.66 110,095
2022-12-13 $23.54 $23.54 $22.60 $22.86 $22.86 115,689
2022-12-12 $22.33 $22.57 $22.20 $22.57 $22.57 60,313
2022-12-09 $22.42 $22.64 $22.31 $22.34 $22.34 61,482
2022-12-08 $22.31 $22.57 $22.17 $22.50 $22.50 116,050
2022-12-07 $22.16 $22.31 $21.95 $22.11 $22.11 152,005
2022-12-06 $22.75 $22.75 $22.12 $22.28 $22.28 192,783
2022-12-05 $23.24 $23.31 $22.73 $22.86 $22.86 163,513
2022-12-02 $23.01 $23.42 $22.84 $23.39 $23.39 183,069
2022-12-01 $23.41 $23.57 $23.16 $23.43 $23.43 142,296
2022-11-30 $22.38 $23.41 $22.27 $23.38 $23.38 664,886
2022-11-29 $22.56 $22.56 $22.23 $22.26 $22.26 62,846
2022-11-28 $22.58 $22.77 $22.35 $22.42 $22.42 732,765
2022-11-25 $22.77 $22.85 $22.75 $22.75 $22.75 41,732
2022-11-23 $22.58 $22.99 $22.58 $22.87 $22.87 138,333
2022-11-22 $22.30 $22.66 $22.12 $22.59 $22.59 147,670
2022-11-21 $22.49 $22.49 $22.16 $22.27 $22.27 606,428
2022-11-18 $23.02 $23.02 $22.41 $22.59 $22.59 41,837
2022-11-17 $22.35 $22.85 $22.32 $22.74 $22.74 42,398
2022-11-16 $23.04 $23.04 $22.77 $22.86 $22.86 50,157
2022-11-15 $23.40 $23.56 $23.00 $23.31 $23.31 90,313
2022-11-14 $22.81 $23.10 $22.66 $22.75 $22.75 46,982
2022-11-11 $22.51 $23.16 $22.45 $23.08 $23.08 99,613
2022-11-10 $21.90 $22.50 $21.76 $22.48 $22.48 242,036
2022-11-09 $21.23 $21.27 $20.70 $20.75 $20.75 74,823
2022-11-08 $21.50 $21.73 $21.19 $21.49 $21.49 439,461
2022-11-07 $21.28 $21.43 $21.11 $21.40 $21.40 75,987
2022-11-04 $21.44 $21.44 $20.81 $21.21 $21.21 98,772
2022-11-03 $20.98 $21.25 $20.80 $20.93 $20.93 138,981
2022-11-02 $22.01 $22.26 $21.23 $21.23 $21.23 148,326
2022-11-01 $22.61 $22.69 $22.04 $22.06 $22.06 101,127
2022-10-31 $22.32 $22.37 $22.11 $22.24 $22.24 41,385
2022-10-28 $21.81 $22.56 $21.81 $22.49 $22.49 154,793
2022-10-27 $22.49 $22.49 $21.99 $22.06 $22.06 94,664
2022-10-26 $22.39 $22.85 $22.30 $22.39 $22.39 153,259
2022-10-25 $22.33 $22.90 $22.33 $22.84 $22.84 159,906
2022-10-24 $22.10 $22.31 $21.69 $22.27 $22.27 59,354
2022-10-21 $21.45 $22.14 $21.40 $22.10 $22.10 113,537
2022-10-20 $21.69 $22.14 $21.55 $21.63 $21.63 36,227
2022-10-19 $21.70 $21.99 $21.57 $21.69 $21.69 57,766
2022-10-18 $22.17 $22.33 $21.60 $21.79 $21.79 167,363
2022-10-17 $21.26 $21.68 $21.26 $21.60 $21.60 113,379
2022-10-14 $21.77 $21.82 $20.78 $20.86 $20.86 93,968
2022-10-13 $20.55 $21.71 $20.37 $21.62 $21.62 105,907
2022-10-12 $21.09 $21.29 $20.94 $21.14 $21.14 74,853
2022-10-11 $21.30 $21.51 $20.94 $21.17 $21.17 126,176
2022-10-10 $21.84 $21.84 $21.25 $21.46 $21.46 152,347
2022-10-07 $22.36 $22.36 $21.67 $21.78 $21.78 102,136
2022-10-06 $22.64 $23.03 $22.63 $22.73 $22.73 58,692
2022-10-05 $22.47 $22.88 $22.20 $22.82 $22.82 112,519
2022-10-04 $22.48 $22.79 $22.47 $22.75 $22.75 156,499
2022-10-03 $21.70 $22.07 $21.44 $21.90 $21.90 330,503
2022-09-30 $21.68 $22.10 $21.45 $21.45 $21.45 416,202
2022-09-29 $22.13 $22.13 $21.52 $21.73 $21.73 148,971
2022-09-28 $21.90 $22.50 $21.81 $22.47 $22.47 73,956
2022-09-27 $22.13 $22.37 $21.70 $21.95 $21.95 155,574
2022-09-26 $21.89 $22.29 $21.76 $21.81 $21.81 141,690
2022-09-23 $22.01 $22.11 $21.65 $21.98 $21.98 191,160
2022-09-22 $22.77 $22.85 $22.36 $22.46 $22.46 93,427
2022-09-21 $23.40 $23.71 $22.84 $22.84 $22.84 107,870
2022-09-20 $23.35 $23.52 $23.19 $23.32 $23.32 18,595
2022-09-19 $23.04 $23.55 $23.04 $23.55 $23.55 46,537
2022-09-16 $23.20 $23.37 $23.04 $23.29 $23.29 78,335
2022-09-15 $23.78 $24.09 $23.49 $23.61 $23.61 42,734
2022-09-14 $23.78 $23.94 $23.58 $23.89 $23.89 67,613
2022-09-13 $24.25 $24.27 $23.62 $23.68 $23.68 152,197
2022-09-12 $24.88 $25.05 $24.82 $25.03 $25.03 67,986
2022-09-09 $24.38 $24.73 $24.38 $24.72 $24.72 71,737
2022-09-08 $23.66 $24.12 $23.66 $24.04 $24.04 43,556
2022-09-07 $23.35 $23.92 $23.33 $23.82 $23.82 52,850
2022-09-06 $23.60 $23.60 $23.18 $23.32 $23.32 46,111
2022-09-02 $23.98 $24.11 $23.41 $23.51 $23.51 57,903
2022-09-01 $23.58 $23.71 $23.11 $23.71 $23.71 68,196
2022-08-31 $24.32 $24.35 $23.89 $23.89 $23.89 19,129
2022-08-30 $24.52 $24.61 $23.87 $24.03 $24.03 92,084
2022-08-29 $24.42 $24.66 $24.34 $24.43 $24.43 99,405
2022-08-26 $25.80 $25.80 $24.66 $24.70 $24.70 117,165
2022-08-25 $25.47 $25.87 $25.41 $25.78 $25.78 48,346
2022-08-24 $25.11 $25.48 $25.11 $25.33 $25.33 52,015
2022-08-23 $25.11 $25.40 $25.11 $25.16 $25.16 26,164
2022-08-22 $25.28 $25.34 $25.01 $25.05 $25.05 173,385
2022-08-19 $26.08 $26.13 $25.71 $25.79 $25.79 89,624
2022-08-18 $26.21 $26.50 $26.15 $26.42 $26.42 37,486
2022-08-17 $26.31 $26.47 $26.07 $26.30 $26.30 79,250
2022-08-16 $26.62 $26.81 $26.30 $26.66 $26.66 80,596
2022-08-15 $26.35 $26.69 $26.25 $26.61 $26.61 111,038
2022-08-12 $26.13 $26.54 $25.98 $26.50 $26.50 89,453
2022-08-11 $26.26 $26.48 $25.86 $25.94 $25.94 216,127
2022-08-10 $25.80 $25.99 $25.55 $25.97 $25.97 193,046
2022-08-09 $25.40 $25.40 $24.93 $25.07 $25.07 192,107
2022-08-08 $25.69 $26.06 $25.49 $25.58 $25.58 119,316
2022-08-05 $25.33 $25.82 $25.18 $25.56 $25.56 72,209
2022-08-04 $25.68 $25.77 $25.49 $25.73 $25.73 152,606
2022-08-03 $25.13 $25.69 $25.13 $25.64 $25.64 96,164
2022-08-02 $24.82 $25.37 $24.75 $24.96 $24.96 81,114
2022-08-01 $24.86 $25.25 $24.67 $24.96 $24.96 151,261
2022-07-29 $24.54 $24.99 $24.38 $24.97 $24.97 198,837
2022-07-28 $24.09 $24.34 $23.69 $24.32 $24.32 83,474
2022-07-27 $23.35 $24.15 $23.33 $24.05 $24.05 61,517
2022-07-26 $23.28 $23.30 $22.90 $22.93 $22.93 80,352
2022-07-25 $23.70 $23.73 $23.43 $23.56 $23.56 48,346
2022-07-22 $24.24 $24.25 $23.53 $23.66 $23.66 85,043
2022-07-21 $24.02 $24.29 $23.70 $24.29 $24.29 72,821
2022-07-20 $23.48 $24.01 $23.45 $23.97 $23.97 152,860
2022-07-19 $22.99 $23.43 $22.78 $23.37 $23.37 76,385
2022-07-18 $22.96 $23.25 $22.58 $22.68 $22.68 107,262
2022-07-15 $22.44 $22.69 $22.41 $22.69 $22.69 86,435
2022-07-14 $22.00 $22.21 $21.71 $22.16 $22.16 43,326
2022-07-13 $21.83 $22.42 $21.65 $22.25 $22.25 109,052
2022-07-12 $22.50 $22.58 $22.14 $22.24 $22.24 94,711
2022-07-11 $22.79 $22.88 $22.39 $22.47 $22.47 189,723
2022-07-08 $22.77 $23.17 $22.71 $23.08 $23.08 84,514
2022-07-07 $22.58 $23.13 $22.58 $23.08 $23.08 107,090
2022-07-06 $22.41 $22.58 $22.14 $22.39 $22.39 57,411
2022-07-05 $21.56 $22.46 $21.37 $22.46 $22.46 51,300
2022-07-01 $21.60 $21.90 $21.44 $21.88 $21.88 39,996
2022-06-30 $21.83 $22.00 $21.35 $21.72 $21.72 150,284
2022-06-29 $22.31 $22.37 $22.00 $22.19 $22.19 108,943
2022-06-28 $23.14 $23.34 $22.26 $22.28 $22.28 94,318
2022-06-27 $23.43 $23.43 $22.96 $23.07 $23.07 137,356
2022-06-24 $22.67 $23.27 $22.67 $23.26 $23.26 152,669
2022-06-23 $22.31 $22.44 $22.00 $22.38 $22.38 105,542
2022-06-22 $21.84 $22.46 $21.79 $22.08 $22.08 106,382
2022-06-21 $22.04 $22.44 $22.04 $22.11 $22.11 76,209
2022-06-17 $21.37 $21.80 $21.28 $21.62 $21.62 135,648
2022-06-16 $21.81 $21.81 $21.11 $21.32 $21.32 134,214
2022-06-15 $22.21 $22.81 $21.97 $22.44 $22.44 146,260
2022-06-14 $22.04 $22.10 $21.63 $21.86 $21.86 94,319
2022-06-13 $22.24 $22.38 $21.73 $21.81 $21.81 166,475
2022-06-10 $23.62 $23.62 $23.02 $23.09 $23.09 184,827
2022-06-09 $24.62 $24.83 $24.06 $24.06 $24.06 42,004
2022-06-08 $24.79 $25.15 $24.75 $24.79 $24.79 34,340
2022-06-07 $24.39 $24.93 $24.23 $24.93 $24.93 27,640
2022-06-06 $24.86 $25.03 $24.49 $24.66 $24.66 57,820
2022-06-03 $24.64 $24.80 $24.35 $24.47 $24.47 80,946
2022-06-02 $24.19 $25.18 $24.19 $25.18 $25.18 73,179
2022-06-01 $24.72 $24.89 $24.08 $24.31 $24.31 129,213
2022-05-31 $24.66 $24.77 $24.15 $24.45 $24.45 122,698
2022-05-27 $24.11 $24.60 $24.00 $24.58 $24.58 131,173
2022-05-26 $22.94 $23.90 $22.86 $23.79 $23.79 161,018
2022-05-25 $22.37 $23.14 $22.37 $22.95 $22.95 129,684
2022-05-24 $22.81 $22.82 $22.18 $22.45 $22.45 71,190
2022-05-23 $23.00 $23.34 $22.70 $23.34 $23.34 63,481
2022-05-20 $23.48 $23.48 $22.23 $22.95 $22.95 105,387
2022-05-19 $22.85 $23.51 $22.85 $23.09 $23.09 71,354
2022-05-18 $23.97 $24.04 $22.95 $23.12 $23.12 101,972
2022-05-17 $24.21 $24.40 $23.82 $24.33 $24.33 260,296
2022-05-16 $23.96 $23.96 $23.57 $23.61 $23.61 95,938
2022-05-13 $23.27 $24.20 $23.26 $24.04 $24.04 103,695
2022-05-12 $22.54 $23.53 $22.33 $22.94 $22.94 159,859
2022-05-11 $23.73 $24.06 $22.84 $22.97 $22.97 164,846
2022-05-10 $24.19 $24.28 $23.34 $23.77 $23.77 76,417
2022-05-09 $24.50 $24.58 $23.41 $23.56 $23.56 165,047
2022-05-06 $25.30 $25.44 $24.45 $24.98 $24.98 153,459
2022-05-05 $26.56 $26.56 $25.05 $25.33 $25.33 200,992
2022-05-04 $26.09 $26.89 $25.43 $26.79 $26.79 188,906
2022-05-03 $26.22 $26.35 $25.90 $26.19 $26.19 52,115
2022-05-02 $25.70 $26.22 $25.40 $26.22 $26.22 138,264
2022-04-29 $26.57 $26.97 $25.68 $25.70 $25.70 159,914
2022-04-28 $26.35 $27.12 $25.95 $26.89 $26.89 127,594
2022-04-27 $25.97 $26.35 $25.70 $25.92 $25.92 62,763
2022-04-26 $26.88 $26.88 $25.88 $25.89 $25.89 153,603
2022-04-25 $26.49 $27.06 $26.34 $27.06 $27.06 100,790
2022-04-22 $27.45 $27.58 $26.66 $26.68 $26.68 471,089
2022-04-21 $28.68 $28.87 $27.37 $27.45 $27.45 147,505
2022-04-20 $28.86 $28.86 $28.17 $28.24 $28.24 106,509
2022-04-19 $28.08 $28.92 $28.07 $28.84 $28.84 63,084
2022-04-18 $28.05 $28.36 $27.81 $28.10 $28.10 73,994
2022-04-14 $28.74 $28.84 $28.15 $28.19 $28.19 62,975
2022-04-13 $28.07 $28.85 $28.07 $28.77 $28.77 66,421
2022-04-12 $28.61 $28.85 $27.95 $28.07 $28.07 92,039
2022-04-11 $28.38 $28.50 $28.17 $28.18 $28.18 98,602
2022-04-08 $29.04 $29.15 $28.73 $28.78 $28.78 80,889
2022-04-07 $29.11 $29.41 $28.60 $29.22 $29.22 90,465
2022-04-06 $29.53 $29.65 $28.95 $29.23 $29.23 140,613
2022-04-05 $30.86 $30.86 $30.00 $30.12 $30.12 117,980
2022-04-04 $30.28 $30.95 $30.28 $30.94 $30.94 104,362
2022-04-01 $30.31 $30.43 $29.94 $30.24 $30.24 61,976
2022-03-31 $30.83 $30.83 $30.20 $30.24 $30.24 42,344
2022-03-30 $31.14 $31.19 $30.61 $30.72 $30.72 381,240
2022-03-29 $31.00 $31.41 $30.73 $31.30 $31.30 187,026
2022-03-28 $30.25 $30.62 $30.02 $30.62 $30.62 106,435
2022-03-25 $30.40 $30.48 $29.88 $30.21 $30.21 85,147
2022-03-24 $29.91 $30.41 $29.57 $30.34 $30.34 71,265
2022-03-23 $29.80 $30.10 $29.56 $29.61 $29.61 101,618
2022-03-22 $29.55 $30.19 $29.55 $30.07 $30.07 136,045
2022-03-21 $29.68 $29.70 $29.07 $29.46 $29.46 112,281
2022-03-18 $28.71 $29.78 $28.71 $29.78 $29.78 129,308
2022-03-17 $28.30 $28.92 $28.16 $28.92 $28.92 94,938
2022-03-16 $27.71 $28.49 $27.43 $28.45 $28.45 118,712
2022-03-15 $26.47 $27.29 $26.41 $27.23 $27.23 51,781
2022-03-14 $26.93 $27.12 $26.21 $26.34 $26.34 131,878
2022-03-11 $27.83 $27.85 $26.93 $26.97 $26.97 57,782
2022-03-10 $27.43 $27.68 $27.15 $27.62 $27.62 53,066
2022-03-09 $27.43 $27.92 $27.36 $27.78 $27.78 111,279
2022-03-08 $26.50 $27.46 $26.24 $26.68 $26.68 168,640
2022-03-07 $27.83 $27.95 $26.55 $26.57 $26.57 223,160
2022-03-04 $28.28 $28.55 $27.68 $27.89 $27.89 98,001
2022-03-03 $29.51 $29.51 $28.40 $28.56 $28.56 72,533
2022-03-02 $28.99 $29.38 $28.63 $29.29 $29.29 83,767
2022-03-01 $29.36 $29.49 $28.66 $28.85 $28.85 218,071
2022-02-28 $28.85 $29.55 $28.73 $29.38 $29.38 58,548
2022-02-25 $28.85 $29.19 $28.40 $29.18 $29.18 112,962
2022-02-24 $26.47 $28.77 $26.35 $28.69 $28.69 886,462
2022-02-23 $28.68 $28.84 $27.52 $27.58 $27.58 161,056
2022-02-22 $28.45 $28.96 $27.91 $28.26 $28.26 264,635
2022-02-18 $29.45 $29.45 $28.61 $28.79 $28.79 109,866
2022-02-17 $30.24 $30.24 $29.25 $29.30 $29.30 91,405
2022-02-16 $30.29 $30.50 $29.95 $30.41 $30.41 98,353
2022-02-15 $30.06 $30.60 $30.00 $30.53 $30.53 106,577
2022-02-14 $29.43 $29.90 $29.24 $29.53 $29.53 125,141
2022-02-11 $30.69 $30.79 $29.43 $29.63 $29.63 163,963
2022-02-10 $30.80 $31.56 $30.48 $30.67 $30.67 136,337
2022-02-09 $30.92 $31.39 $30.84 $31.39 $31.39 721,941
2022-02-08 $29.88 $30.49 $29.75 $30.49 $30.49 50,661
2022-02-07 $30.28 $30.54 $29.91 $29.99 $29.99 100,083
2022-02-04 $29.61 $30.44 $29.41 $30.18 $30.18 77,310
2022-02-03 $29.87 $30.18 $29.30 $29.41 $29.41 155,418
2022-02-02 $31.28 $31.39 $30.55 $30.84 $30.84 187,055
2022-02-01 $30.84 $31.00 $30.21 $30.95 $30.95 90,292
2022-01-31 $29.45 $30.58 $29.45 $30.58 $30.58 148,919
2022-01-28 $28.42 $29.31 $28.01 $29.30 $29.30 108,756
2022-01-27 $29.22 $29.37 $28.26 $28.35 $28.35 87,407
2022-01-26 $29.67 $29.95 $28.43 $28.76 $28.76 127,737
2022-01-25 $29.01 $29.40 $28.58 $28.88 $28.88 124,687
2022-01-24 $28.64 $29.58 $27.54 $29.57 $29.57 411,915
2022-01-21 $29.95 $30.27 $29.28 $29.34 $29.34 374,119
2022-01-20 $31.01 $31.54 $30.27 $30.33 $30.33 444,560
2022-01-19 $31.30 $31.65 $30.80 $30.83 $30.83 156,327
2022-01-18 $31.66 $31.78 $31.20 $31.24 $31.24 209,950
2022-01-14 $31.85 $32.32 $31.64 $32.15 $32.15 265,247
2022-01-13 $33.23 $33.33 $32.11 $32.17 $32.17 132,014
2022-01-12 $33.37 $33.54 $33.00 $33.14 $33.14 90,023
2022-01-11 $32.44 $33.14 $32.29 $33.09 $33.09 78,238
2022-01-10 $32.20 $32.65 $31.42 $32.51 $32.51 301,505
2022-01-07 $33.09 $33.23 $32.48 $32.67 $32.67 156,227
2022-01-06 $33.00 $33.41 $32.60 $32.99 $32.99 192,613
2022-01-05 $34.21 $34.37 $33.01 $33.10 $33.10 330,719
2022-01-04 $35.17 $35.17 $34.12 $34.52 $34.52 145,309
2022-01-03 $34.86 $35.05 $34.60 $35.01 $35.01 157,603
2021-12-31 $34.72 $34.91 $34.62 $34.63 $34.63 84,433
2021-12-30 $34.88 $35.13 $34.81 $34.86 $34.86 101,204
2021-12-29 $34.81 $34.96 $34.51 $34.83 $34.83 114,711
2021-12-28 $35.36 $35.36 $34.81 $34.85 $34.85 133,926
2021-12-27 $34.88 $35.23 $34.88 $35.22 $35.22 130,746
2021-12-23 $34.56 $34.78 $34.37 $34.70 $34.70 129,052
2021-12-22 $34.03 $34.40 $33.92 $34.37 $34.37 102,477
2021-12-21 $33.29 $33.99 $33.09 $33.86 $33.86 134,026
2021-12-20 $32.78 $33.00 $32.61 $32.97 $32.97 163,520
2021-12-17 $33.15 $33.73 $32.83 $33.46 $33.46 281,039
2021-12-16 $34.76 $34.76 $33.26 $33.44 $33.44 741,021
2021-12-15 $33.85 $34.50 $33.16 $34.49 $34.49 114,592
2021-12-14 $33.84 $34.00 $33.46 $33.82 $33.82 159,198
2021-12-13 $34.97 $34.97 $34.19 $34.32 $34.32 165,051
2021-12-10 $35.10 $35.28 $34.66 $34.97 $34.97 88,688
2021-12-09 $35.50 $35.58 $34.90 $34.94 $34.94 99,584
2021-12-08 $35.42 $35.62 $35.15 $35.57 $35.57 76,391
2021-12-07 $34.82 $35.39 $34.82 $35.27 $35.27 150,586
2021-12-06 $33.79 $34.25 $33.20 $34.08 $34.08 86,892
2021-12-03 $34.72 $34.72 $33.31 $33.79 $33.79 226,365
2021-12-02 $33.91 $34.53 $33.75 $34.48 $34.48 115,635
2021-12-01 $35.36 $35.49 $33.92 $34.00 $34.00 170,580
2021-11-30 $35.52 $35.70 $34.70 $34.99 $34.99 156,843
2021-11-29 $35.55 $35.69 $35.22 $35.59 $35.59 94,839
2021-11-26 $35.22 $35.38 $34.78 $35.02 $35.02 133,883
2021-11-24 $35.30 $35.77 $35.03 $35.77 $35.77 53,867
2021-11-23 $35.74 $35.92 $34.98 $35.54 $35.54 226,197
2021-11-22 $36.68 $36.73 $35.76 $35.86 $35.86 333,228
2021-11-19 $36.55 $36.64 $36.33 $36.33 $36.33 96,571
2021-11-18 $36.30 $36.44 $36.05 $36.40 $36.40 108,116
2021-11-17 $36.31 $36.36 $35.99 $36.05 $36.05 140,462
2021-11-16 $36.00 $36.34 $35.95 $36.28 $36.28 118,025
2021-11-15 $36.26 $36.26 $35.80 $35.97 $35.97 120,242
2021-11-12 $35.77 $36.10 $35.61 $36.08 $36.08 127,710
2021-11-11 $35.77 $35.92 $35.53 $35.55 $35.55 64,025
2021-11-10 $35.87 $36.07 $35.07 $35.38 $35.38 161,798
2021-11-09 $36.51 $36.53 $35.99 $36.20 $36.20 118,194
2021-11-08 $36.61 $36.61 $36.31 $36.36 $36.36 135,801
2021-11-05 $36.41 $36.61 $36.20 $36.34 $36.34 182,034
2021-11-04 $35.96 $36.33 $35.83 $36.22 $36.22 125,972
2021-11-03 $35.43 $35.81 $35.38 $35.77 $35.77 116,911
2021-11-02 $35.41 $35.44 $35.19 $35.38 $35.38 156,565
2021-11-01 $35.40 $35.40 $35.00 $35.28 $35.28 173,863
2021-10-29 $34.81 $35.09 $34.66 $35.09 $35.09 124,232
2021-10-28 $34.62 $34.92 $34.54 $34.89 $34.89 76,406
2021-10-27 $34.48 $34.74 $34.43 $34.43 $34.43 129,833
2021-10-26 $34.60 $34.88 $34.35 $34.50 $34.50 175,862
2021-10-25 $34.25 $34.44 $34.05 $34.41 $34.41 133,553
2021-10-22 $34.39 $34.42 $33.92 $34.09 $34.09 156,724
2021-10-21 $34.25 $34.55 $34.22 $34.47 $34.47 214,048
2021-10-20 $34.49 $34.49 $34.05 $34.25 $34.25 133,962
2021-10-19 $34.40 $34.45 $34.19 $34.36 $34.36 161,850
2021-10-18 $33.70 $34.20 $33.65 $34.18 $34.18 324,874
2021-10-15 $33.81 $33.83 $33.63 $33.75 $33.75 89,849
2021-10-14 $33.40 $33.59 $33.33 $33.58 $33.58 74,224
2021-10-13 $32.93 $33.07 $32.80 $33.02 $33.02 63,771
2021-10-12 $32.83 $32.90 $32.62 $32.76 $32.76 82,216
2021-10-11 $32.90 $33.14 $32.62 $32.66 $32.66 62,723
2021-10-08 $33.18 $33.26 $32.87 $32.90 $32.90 111,068
2021-10-07 $33.07 $33.40 $33.03 $33.13 $33.13 221,850
2021-10-06 $32.11 $32.73 $32.05 $32.65 $32.65 67,331
2021-10-05 $32.10 $32.64 $32.10 $32.45 $32.45 134,674
2021-10-04 $32.60 $32.72 $31.78 $31.98 $31.98 788,729
2021-10-01 $32.54 $32.92 $32.21 $32.78 $32.78 109,404
2021-09-30 $32.72 $32.96 $32.43 $32.50 $32.50 72,893
2021-09-29 $33.10 $33.12 $32.63 $32.65 $32.65 53,021
2021-09-28 $33.65 $33.65 $32.84 $32.86 $32.86 218,057
2021-09-27 $34.04 $34.04 $33.69 $33.94 $33.94 192,238
2021-09-24 $34.05 $34.17 $33.72 $34.12 $34.12 74,326
2021-09-23 $33.99 $34.23 $33.85 $34.16 $34.16 168,953
2021-09-22 $33.44 $33.85 $33.30 $33.72 $33.72 146,690
2021-09-21 $33.35 $33.56 $33.04 $33.26 $33.26 91,097
2021-09-20 $33.13 $33.37 $32.57 $33.07 $33.07 318,010
2021-09-17 $34.13 $34.21 $33.75 $33.90 $33.90 124,090
2021-09-16 $33.84 $34.22 $33.82 $34.20 $34.20 108,505
2021-09-15 $33.66 $34.03 $33.57 $34.00 $34.00 59,171
2021-09-14 $33.99 $34.04 $33.62 $33.69 $33.69 77,892
2021-09-13 $34.06 $34.15 $33.51 $33.82 $33.82 119,769
2021-09-10 $34.33 $34.48 $33.92 $33.92 $33.92 111,545
2021-09-09 $34.29 $34.42 $34.13 $34.13 $34.13 93,651
2021-09-08 $34.62 $34.62 $34.03 $34.25 $34.25 115,011
2021-09-07 $34.56 $34.65 $34.40 $34.62 $34.62 345,777
2021-09-03 $34.33 $34.49 $34.19 $34.48 $34.48 81,564
2021-09-02 $34.51 $34.55 $34.27 $34.32 $34.32 96,616
2021-09-01 $34.39 $34.54 $34.34 $34.34 $34.34 85,996
2021-08-31 $34.43 $34.43 $34.10 $34.23 $34.23 89,297
2021-08-30 $34.26 $34.44 $34.13 $34.38 $34.38 647,971
2021-08-27 $33.89 $34.14 $33.75 $34.08 $34.08 95,628
2021-08-26 $33.97 $34.05 $33.63 $33.74 $33.74 109,496
2021-08-25 $33.80 $33.98 $33.80 $33.92 $33.92 126,199
2021-08-24 $33.67 $33.84 $33.64 $33.79 $33.79 125,185
2021-08-23 $32.99 $33.58 $32.98 $33.55 $33.55 159,739
2021-08-20 $32.55 $32.94 $32.55 $32.88 $32.88 78,475
2021-08-19 $32.25 $32.68 $32.21 $32.51 $32.51 80,494
2021-08-18 $32.70 $32.85 $32.50 $32.50 $32.50 96,463
2021-08-17 $32.86 $32.90 $32.45 $32.71 $32.71 135,108
2021-08-16 $33.27 $33.27 $32.68 $33.14 $33.14 131,753
2021-08-13 $33.43 $33.43 $33.27 $33.33 $33.33 100,027
2021-08-12 $33.31 $33.36 $33.05 $33.31 $33.31 79,736
2021-08-11 $33.26 $33.32 $33.00 $33.18 $33.18 118,348
2021-08-10 $33.59 $33.59 $33.21 $33.26 $33.26 137,984
2021-08-09 $33.41 $33.43 $33.11 $33.33 $33.33 93,722
2021-08-06 $33.51 $33.51 $33.20 $33.32 $33.32 125,843
2021-08-05 $32.99 $33.47 $32.99 $33.41 $33.41 124,040
2021-08-04 $32.91 $33.08 $32.85 $33.00 $33.00 94,695
2021-08-03 $32.82 $33.00 $32.53 $33.00 $33.00 64,861
2021-08-02 $33.00 $33.04 $32.74 $32.78 $32.78 80,652
2021-07-30 $32.76 $33.00 $32.72 $32.76 $32.76 93,395
2021-07-29 $33.15 $33.32 $33.08 $33.12 $33.12 80,635
2021-07-28 $33.02 $33.23 $32.85 $33.13 $33.13 129,649
2021-07-27 $33.36 $33.36 $32.41 $32.80 $32.80 162,858
2021-07-26 $33.38 $33.40 $33.20 $33.32 $33.32 99,342
2021-07-23 $33.04 $33.36 $32.99 $33.33 $33.33 155,205
2021-07-22 $32.65 $32.90 $32.65 $32.88 $32.88 102,540
2021-07-21 $32.35 $32.67 $32.26 $32.66 $32.66 118,060
2021-07-20 $31.79 $32.35 $31.53 $32.25 $32.25 107,356
2021-07-19 $31.45 $31.67 $31.19 $31.56 $31.56 221,637
2021-07-16 $32.45 $32.47 $31.82 $31.83 $31.83 101,500
2021-07-15 $32.52 $32.61 $32.05 $32.22 $32.22 181,017
2021-07-14 $33.08 $33.09 $32.61 $32.63 $32.63 102,510
2021-07-13 $33.02 $33.16 $32.76 $32.86 $32.86 190,434
2021-07-12 $33.01 $33.09 $32.87 $32.99 $32.99 112,339
2021-07-09 $32.71 $32.97 $32.60 $32.97 $32.97 110,659
2021-07-08 $31.93 $32.70 $31.93 $32.51 $32.51 282,300
2021-07-07 $33.20 $33.20 $32.67 $32.86 $32.86 220,557
2021-07-06 $32.84 $33.03 $32.68 $33.01 $33.01 115,236
2021-07-02 $32.75 $32.89 $32.67 $32.89 $32.89 344,308
2021-07-01 $32.65 $32.74 $32.42 $32.58 $32.58 68,884
2021-06-30 $32.60 $32.80 $32.51 $32.58 $32.58 59,241
2021-06-29 $32.60 $32.67 $32.50 $32.60 $32.60 85,002
2021-06-28 $32.54 $32.59 $32.34 $32.59 $32.59 155,095
2021-06-25 $32.55 $32.55 $32.17 $32.28 $32.28 128,072
2021-06-24 $32.32 $32.46 $32.17 $32.27 $32.27 160,204
2021-06-23 $31.93 $32.11 $31.90 $32.03 $32.03 158,141
2021-06-22 $31.49 $31.90 $31.46 $31.84 $31.84 95,421
2021-06-21 $31.33 $31.51 $31.00 $31.50 $31.50 69,506
2021-06-18 $31.27 $31.43 $31.19 $31.24 $31.24 536,304
2021-06-17 $31.01 $31.50 $31.01 $31.47 $31.47 72,423
2021-06-16 $31.11 $31.20 $30.72 $31.06 $31.06 50,841
2021-06-15 $31.41 $31.41 $31.06 $31.16 $31.16 82,591
2021-06-14 $31.21 $31.39 $31.17 $31.36 $31.36 82,863
2021-06-11 $31.02 $31.15 $30.90 $31.13 $31.13 131,145
2021-06-10 $30.76 $30.94 $30.65 $30.92 $30.92 71,291
2021-06-09 $30.81 $30.91 $30.62 $30.65 $30.65 82,709
2021-06-08 $30.85 $31.00 $30.58 $30.77 $30.77 67,333
2021-06-07 $30.45 $30.70 $30.45 $30.70 $30.70 46,868
2021-06-04 $30.13 $30.50 $30.13 $30.45 $30.45 88,020
2021-06-03 $30.18 $30.24 $29.87 $30.01 $30.01 81,137
2021-06-02 $30.65 $30.65 $30.31 $30.45 $30.45 63,310
2021-06-01 $30.70 $30.70 $30.28 $30.51 $30.51 98,673
2021-05-28 $30.50 $30.60 $30.43 $30.48 $30.48 66,337
2021-05-27 $30.50 $30.50 $30.16 $30.38 $30.38 108,615
2021-05-26 $30.09 $30.34 $30.09 $30.33 $30.33 196,051
2021-05-25 $30.06 $30.27 $30.00 $30.03 $30.03 66,401
2021-05-24 $29.61 $30.10 $29.61 $30.00 $30.00 85,882
2021-05-21 $29.66 $29.82 $29.39 $29.40 $29.40 123,605
2021-05-20 $29.11 $29.63 $29.11 $29.54 $29.54 62,630
2021-05-19 $28.49 $29.10 $28.42 $29.10 $29.10 77,758
2021-05-18 $29.29 $29.51 $29.10 $29.10 $29.10 79,006
2021-05-17 $29.25 $29.28 $28.90 $29.20 $29.20 72,177
2021-05-14 $28.83 $29.39 $28.72 $29.32 $29.32 94,635
2021-05-13 $28.54 $28.85 $28.17 $28.49 $28.49 125,795
2021-05-12 $29.00 $29.11 $28.32 $28.42 $28.42 216,051
2021-05-11 $28.63 $29.45 $28.62 $29.30 $29.30 218,140
2021-05-10 $30.03 $30.24 $29.35 $29.37 $29.37 163,398
2021-05-07 $30.27 $30.40 $30.04 $30.22 $30.22 146,520
2021-05-06 $30.07 $30.07 $29.49 $29.93 $29.93 135,795
2021-05-05 $30.28 $30.38 $29.93 $30.04 $30.04 57,312
2021-05-04 $30.39 $30.44 $29.68 $30.16 $30.16 243,098
2021-05-03 $31.03 $31.15 $30.67 $30.74 $30.74 155,996
2021-04-30 $31.08 $31.30 $30.90 $30.97 $30.97 86,429
2021-04-29 $31.71 $31.80 $31.02 $31.32 $31.32 115,914
2021-04-28 $31.26 $31.55 $31.26 $31.40 $31.40 62,760
2021-04-27 $31.31 $31.58 $31.30 $31.36 $31.36 87,031
2021-04-26 $31.21 $31.44 $31.05 $31.41 $31.41 130,232
2021-04-23 $30.53 $31.16 $30.53 $31.08 $31.08 324,295
2021-04-22 $30.85 $31.02 $30.40 $30.54 $30.54 90,061
2021-04-21 $30.39 $30.80 $30.13 $30.80 $30.80 114,152
2021-04-20 $30.70 $30.84 $30.16 $30.40 $30.40 212,532
2021-04-19 $31.25 $31.25 $30.66 $30.87 $30.87 158,192
2021-04-16 $31.31 $31.31 $31.08 $31.28 $31.28 101,872
2021-04-15 $31.09 $31.33 $31.06 $31.32 $31.32 103,076
2021-04-14 $31.39 $31.39 $30.76 $30.83 $30.83 156,428
2021-04-13 $30.97 $31.28 $30.95 $31.26 $31.26 119,755
2021-04-12 $30.87 $30.92 $30.59 $30.90 $30.90 146,540
2021-04-09 $30.67 $30.88 $30.48 $30.88 $30.88 115,902
2021-04-08 $30.48 $30.71 $30.33 $30.71 $30.71 165,716
2021-04-07 $30.42 $30.44 $30.18 $30.31 $30.31 89,995
2021-04-06 $30.24 $30.53 $30.20 $30.36 $30.36 184,634
2021-04-05 $30.25 $30.25 $29.96 $30.23 $30.23 198,762
2021-04-01 $29.52 $29.83 $29.52 $29.83 $29.83 160,415
2021-03-31 $28.69 $29.40 $28.69 $29.23 $29.23 99,890
2021-03-30 $28.29 $28.70 $28.23 $28.68 $28.68 175,379
2021-03-29 $28.61 $28.88 $28.35 $28.54 $28.54 118,984
2021-03-26 $28.29 $28.70 $28.15 $28.70 $28.70 194,645
2021-03-25 $28.13 $28.46 $27.74 $28.41 $28.41 143,218
2021-03-24 $29.20 $29.20 $28.27 $28.31 $28.31 152,317
2021-03-23 $29.51 $29.53 $29.02 $29.11 $29.11 117,184
2021-03-22 $29.55 $29.68 $29.29 $29.51 $29.51 122,879
2021-03-19 $29.00 $29.31 $28.75 $29.26 $29.26 88,032
2021-03-18 $29.61 $29.61 $28.89 $28.95 $28.95 150,918
2021-03-17 $29.68 $30.13 $29.30 $29.98 $29.98 117,708
2021-03-16 $30.21 $30.24 $29.60 $29.82 $29.82 122,426
2021-03-15 $29.87 $29.95 $29.50 $29.93 $29.93 165,587
2021-03-12 $29.52 $29.63 $29.04 $29.63 $29.63 212,332
2021-03-11 $29.55 $29.82 $29.32 $29.79 $29.79 272,048
2021-03-10 $29.47 $29.47 $28.72 $28.81 $28.81 182,125
2021-03-09 $28.69 $29.08 $28.36 $28.93 $28.93 299,070
2021-03-08 $28.51 $28.72 $27.60 $27.72 $27.72 276,707
2021-03-05 $28.19 $28.51 $27.01 $28.51 $28.51 308,215
2021-03-04 $28.55 $29.03 $27.56 $28.13 $28.13 354,202
2021-03-03 $29.72 $29.87 $28.93 $28.93 $28.93 177,485
2021-03-02 $30.67 $30.67 $29.85 $29.86 $29.86 197,191
2021-03-01 $30.09 $30.38 $29.80 $30.38 $30.38 163,065
2021-02-26 $29.18 $29.78 $28.86 $29.46 $29.46 208,496
2021-02-25 $30.28 $30.38 $28.95 $29.18 $29.18 334,711
2021-02-24 $30.19 $30.39 $29.66 $30.38 $30.38 208,196
2021-02-23 $29.88 $30.27 $28.69 $30.17 $30.17 358,622
2021-02-22 $31.06 $31.06 $30.25 $30.32 $30.32 360,271
2021-02-19 $31.39 $31.48 $31.16 $31.23 $31.23 125,599
2021-02-18 $31.06 $31.24 $30.75 $31.13 $31.13 204,377
2021-02-17 $31.57 $31.57 $30.96 $31.48 $31.48 162,603
2021-02-16 $32.09 $32.09 $31.48 $31.66 $31.66 235,942
2021-02-12 $31.69 $31.70 $31.38 $31.70 $31.70 137,797
2021-02-11 $31.75 $31.75 $31.36 $31.58 $31.58 219,809
2021-02-10 $31.90 $31.90 $31.01 $31.46 $31.46 311,624
2021-02-09 $31.34 $31.52 $31.31 $31.45 $31.45 153,755
2021-02-08 $31.46 $31.46 $31.21 $31.27 $31.27 193,230
2021-02-05 $31.00 $31.11 $30.84 $31.11 $31.11 303,417
2021-02-04 $30.58 $30.87 $30.44 $30.87 $30.87 156,344
2021-02-03 $30.69 $30.69 $30.29 $30.39 $30.39 201,287
2021-02-02 $30.21 $30.36 $29.99 $30.31 $30.31 187,479
2021-02-01 $29.38 $29.72 $29.05 $29.68 $29.68 200,138
2021-01-29 $29.49 $29.49 $28.58 $28.73 $28.73 272,853
2021-01-28 $29.21 $29.82 $29.19 $29.51 $29.51 129,017
2021-01-27 $30.05 $30.05 $28.95 $29.19 $29.19 740,513
2021-01-26 $30.66 $30.66 $30.11 $30.18 $30.18 191,222
2021-01-25 $30.79 $30.79 $29.66 $30.40 $30.40 284,172
2021-01-22 $30.25 $30.32 $30.12 $30.27 $30.27 144,905
2021-01-21 $30.37 $30.37 $30.09 $30.29 $30.29 361,525
2021-01-20 $29.85 $30.17 $29.82 $30.09 $30.09 239,851
2021-01-19 $29.14 $29.49 $29.14 $29.47 $29.47 214,903
2021-01-15 $29.50 $29.50 $28.92 $29.03 $29.03 284,708
2021-01-14 $29.74 $29.76 $29.40 $29.40 $29.40 228,334
2021-01-13 $29.41 $29.64 $29.27 $29.52 $29.52 154,356
2021-01-12 $29.36 $29.42 $29.11 $29.41 $29.41 139,342
2021-01-11 $29.30 $29.40 $28.80 $29.15 $29.15 142,747
2021-01-08 $29.49 $29.51 $29.10 $29.45 $29.45 200,004
2021-01-07 $28.75 $29.24 $28.57 $29.19 $29.19 254,348
2021-01-06 $28.09 $28.68 $28.08 $28.25 $28.25 301,953
2021-01-05 $28.08 $28.59 $28.00 $28.54 $28.54 206,677
2021-01-04 $28.88 $28.88 $27.74 $28.10 $28.10 303,864
2020-12-31 $28.75 $28.75 $28.51 $28.54 $28.54 139,021
2020-12-30 $28.76 $28.76 $28.56 $28.65 $28.65 118,985
2020-12-29 $28.76 $28.80 $28.40 $28.55 $28.55 171,363
2020-12-28 $28.88 $28.88 $28.40 $28.56 $28.56 175,485
2020-12-24 $28.63 $28.65 $28.46 $28.50 $28.50 130,787
2020-12-23 $28.92 $28.92 $28.51 $28.61 $28.61 157,238
2020-12-22 $28.70 $28.90 $28.43 $28.77 $28.77 140,642
2020-12-21 $28.44 $28.53 $28.05 $28.43 $28.43 217,489
2020-12-18 $28.67 $28.67 $28.23 $28.49 $28.49 218,100
2020-12-17 $28.42 $28.48 $28.33 $28.47 $28.47 176,925
2020-12-16 $28.12 $28.22 $27.91 $28.11 $28.11 119,709
2020-12-15 $27.97 $27.97 $27.70 $27.97 $27.97 122,057
2020-12-14 $27.83 $27.86 $27.51 $27.65 $27.65 143,949
2020-12-11 $27.62 $27.62 $27.19 $27.48 $27.48 99,800
2020-12-10 $27.19 $27.65 $27.02 $27.62 $27.62 175,637
2020-12-09 $28.09 $28.09 $27.23 $27.32 $27.32 243,010
2020-12-08 $27.85 $28.00 $27.66 $27.98 $27.98 132,771
2020-12-07 $27.77 $27.87 $27.71 $27.86 $27.86 105,236
2020-12-04 $27.57 $27.63 $27.43 $27.63 $27.63 139,436
2020-12-03 $27.57 $27.59 $27.43 $27.45 $27.45 204,324
2020-12-02 $27.22 $27.38 $26.85 $27.36 $27.36 172,184
2020-12-01 $27.48 $27.53 $27.19 $27.41 $27.41 195,555
2020-11-30 $27.31 $27.31 $26.70 $27.17 $27.17 186,916
2020-11-27 $27.20 $27.29 $27.08 $27.22 $27.22 88,523
2020-11-25 $26.96 $26.99 $26.68 $26.96 $26.96 214,714
2020-11-24 $26.84 $26.84 $26.49 $26.83 $26.83 224,844
2020-11-23 $26.50 $26.60 $26.25 $26.53 $26.53 181,815
2020-11-20 $26.50 $26.50 $26.31 $26.31 $26.31 69,429
2020-11-19 $26.18 $26.42 $25.98 $26.40 $26.40 75,440
2020-11-18 $26.24 $26.34 $26.03 $26.06 $26.06 80,161
2020-11-17 $26.34 $26.34 $26.06 $26.18 $26.18 109,720
2020-11-16 $26.15 $26.17 $25.85 $26.07 $26.07 224,684
2020-11-13 $25.76 $26.05 $25.72 $25.98 $25.98 102,123
2020-11-12 $26.06 $26.13 $25.68 $25.80 $25.80 156,451
2020-11-11 $25.31 $25.85 $25.31 $25.85 $25.85 134,923
2020-11-10 $25.26 $25.54 $24.80 $25.18 $25.18 241,116
2020-11-09 $27.50 $30.00 $25.81 $25.84 $25.84 458,503
2020-11-06 $26.29 $26.58 $26.04 $26.55 $26.55 100,664
2020-11-05 $26.25 $26.44 $26.08 $26.40 $26.40 386,348
2020-11-04 $25.31 $25.73 $25.12 $25.64 $25.64 294,119
2020-11-03 $24.28 $24.58 $24.05 $24.52 $24.52 127,266
2020-11-02 $24.02 $24.28 $23.75 $23.95 $23.95 113,238
2020-10-30 $24.33 $24.51 $23.71 $23.92 $23.91 251,465
2020-10-29 $24.42 $24.90 $24.37 $24.69 $24.68 93,820
2020-10-28 $24.75 $24.76 $24.35 $24.35 $24.35 166,318
2020-10-27 $25.22 $25.30 $25.07 $25.26 $25.26 60,355
2020-10-26 $25.34 $25.49 $24.70 $25.02 $25.02 125,994
2020-10-23 $25.43 $25.45 $25.14 $25.45 $25.45 70,380
2020-10-22 $25.22 $25.41 $24.95 $25.30 $25.30 164,354
2020-10-21 $25.51 $25.63 $25.26 $25.28 $25.28 56,755
2020-10-20 $25.32 $25.66 $25.32 $25.43 $25.43 48,505
2020-10-19 $26.01 $26.01 $25.25 $25.26 $25.26 149,153
2020-10-16 $26.13 $26.14 $25.75 $25.75 $25.75 64,602
2020-10-15 $25.40 $25.90 $25.40 $25.88 $25.88 220,311
2020-10-14 $26.19 $26.39 $25.86 $26.01 $26.01 95,954
2020-10-13 $26.29 $26.36 $26.05 $26.21 $26.21 123,822
2020-10-12 $26.14 $26.37 $25.91 $26.17 $26.17 191,823
2020-10-09 $25.30 $25.70 $25.30 $25.66 $25.66 213,547
2020-10-08 $25.48 $25.48 $25.23 $25.27 $25.27 59,537
2020-10-07 $24.81 $25.33 $24.81 $25.19 $25.19 72,311
2020-10-06 $25.20 $25.23 $24.59 $24.71 $24.71 138,870
2020-10-05 $24.84 $25.08 $24.57 $25.07 $25.07 150,348
2020-10-02 $24.43 $24.91 $24.40 $24.56 $24.56 169,283
2020-10-01 $24.98 $25.08 $24.82 $25.08 $25.08 127,036
2020-09-30 $24.50 $24.85 $24.45 $24.61 $24.61 111,682
2020-09-29 $24.52 $24.56 $24.37 $24.44 $24.44 74,131
2020-09-28 $24.50 $24.50 $24.18 $24.46 $24.46 193,268
2020-09-25 $23.59 $24.03 $23.42 $24.00 $24.00 41,653
2020-09-24 $23.13 $23.73 $23.10 $23.46 $23.46 93,246
2020-09-23 $24.24 $24.24 $23.40 $23.43 $23.43 100,667
2020-09-22 $26.18 $26.18 $23.65 $24.17 $24.17 126,224
2020-09-21 $23.45 $23.74 $23.03 $23.74 $23.74 154,588
2020-09-18 $23.81 $24.05 $23.28 $23.64 $23.64 170,843
2020-09-17 $23.51 $24.02 $23.51 $23.87 $23.87 168,724
2020-09-16 $24.64 $24.66 $24.25 $24.26 $24.26 79,634
2020-09-15 $24.64 $24.67 $24.41 $24.53 $24.53 141,318
2020-09-14 $24.22 $24.40 $24.09 $24.28 $24.28 95,634
2020-09-11 $24.00 $24.10 $23.50 $23.75 $23.75 109,008
2020-09-10 $24.67 $24.78 $23.80 $23.90 $23.90 186,676
2020-09-09 $24.02 $24.44 $23.88 $24.31 $24.31 255,676
2020-09-08 $23.89 $24.39 $23.50 $23.59 $23.59 239,957
2020-09-04 $24.84 $25.08 $23.30 $24.54 $24.54 409,793
2020-09-03 $25.99 $25.99 $24.70 $24.97 $24.97 492,003
2020-09-02 $26.59 $26.59 $25.81 $26.35 $26.35 244,836
2020-09-01 $25.89 $26.22 $25.85 $26.22 $26.22 198,909
2020-08-31 $25.82 $25.91 $25.52 $25.81 $25.81 263,475
2020-08-28 $25.35 $25.67 $25.35 $25.63 $25.63 157,108
2020-08-27 $25.84 $25.84 $25.10 $25.34 $25.34 238,088
2020-08-26 $25.09 $25.40 $24.94 $25.40 $25.40 289,790
2020-08-25 $24.58 $24.77 $24.41 $24.77 $24.77 149,007
2020-08-24 $24.85 $24.85 $24.31 $24.48 $24.48 195,524
2020-08-21 $24.40 $24.44 $24.27 $24.38 $24.38 180,253
2020-08-20 $23.90 $24.32 $23.80 $24.29 $24.29 86,804
2020-08-19 $24.10 $24.17 $23.91 $23.91 $23.91 114,160
2020-08-18 $24.00 $24.08 $23.75 $24.03 $24.03 108,518
2020-08-17 $23.65 $23.79 $23.54 $23.71 $23.71 83,333
2020-08-14 $23.59 $23.59 $23.28 $23.41 $23.41 101,706
2020-08-13 $23.52 $23.66 $23.40 $23.48 $23.48 108,845
2020-08-12 $23.10 $23.38 $22.95 $23.30 $23.30 89,601
2020-08-11 $23.25 $23.28 $22.76 $22.77 $22.77 108,216
2020-08-10 $23.74 $23.74 $22.86 $23.25 $23.25 124,811
2020-08-07 $24.08 $24.08 $23.10 $23.35 $23.35 155,600
2020-08-06 $23.59 $23.80 $23.42 $23.75 $23.75 116,839
2020-08-05 $23.44 $23.56 $23.31 $23.48 $23.48 144,341
2020-08-04 $23.25 $23.29 $23.09 $23.29 $23.29 122,036
2020-08-03 $23.00 $23.23 $22.95 $23.18 $23.18 133,837
2020-07-31 $25.09 $25.09 $22.41 $22.66 $22.66 113,752
2020-07-30 $22.28 $22.49 $22.03 $22.41 $22.41 50,496
2020-07-29 $22.44 $22.44 $22.12 $22.34 $22.34 50,064
2020-07-28 $22.35 $22.35 $22.04 $22.04 $22.04 54,785
2020-07-27 $22.33 $22.38 $22.01 $22.32 $22.32 45,905
2020-07-24 $21.76 $22.06 $21.51 $21.96 $21.96 221,726
2020-07-23 $22.79 $22.79 $21.91 $22.12 $22.12 137,558
2020-07-22 $22.73 $22.75 $22.43 $22.64 $22.64 76,508
2020-07-21 $24.00 $24.00 $22.52 $22.53 $22.53 160,570
2020-07-20 $22.57 $22.89 $22.18 $22.86 $22.86 83,842
2020-07-17 $22.20 $22.23 $22.00 $22.18 $22.18 42,489
2020-07-16 $22.00 $22.16 $21.84 $22.10 $22.10 50,809
2020-07-15 $22.16 $22.41 $21.97 $22.34 $22.34 171,587
2020-07-14 $21.95 $22.16 $21.43 $22.16 $22.16 99,653
2020-07-13 $22.95 $23.32 $21.89 $21.96 $21.96 380,790
2020-07-10 $22.45 $22.58 $22.20 $22.56 $22.56 96,328
2020-07-09 $22.50 $22.50 $21.96 $22.37 $22.37 265,880
2020-07-08 $22.00 $22.25 $21.97 $22.23 $22.23 85,801
2020-07-07 $22.10 $22.26 $21.83 $21.86 $21.86 110,061
2020-07-06 $21.93 $22.11 $21.80 $21.99 $21.99 108,593
2020-07-02 $21.64 $21.68 $21.46 $21.46 $21.45 102,147
2020-07-01 $21.15 $21.37 $21.03 $21.29 $21.29 109,178
2020-06-30 $20.70 $21.06 $20.70 $21.03 $21.03 56,296
2020-06-29 $20.46 $20.60 $20.07 $20.57 $20.57 41,629
2020-06-26 $20.99 $21.02 $20.43 $20.43 $20.43 87,108
2020-06-25 $20.75 $20.94 $20.51 $20.94 $20.94 116,280
2020-06-24 $21.26 $21.32 $20.60 $20.72 $20.72 61,377
2020-06-23 $21.30 $21.47 $21.22 $21.26 $21.26 91,334
2020-06-22 $20.82 $21.11 $20.80 $21.10 $21.09 69,540
2020-06-19 $21.16 $21.16 $20.70 $20.88 $20.88 64,814
2020-06-18 $20.85 $20.85 $20.74 $20.85 $20.85 37,871
2020-06-17 $20.79 $20.92 $20.69 $20.80 $20.80 68,085
2020-06-16 $22.71 $22.71 $20.52 $20.63 $20.63 92,246
2020-06-15 $19.80 $20.37 $19.65 $20.28 $20.27 39,199
2020-06-12 $20.40 $20.40 $19.64 $20.00 $20.00 35,317
2020-06-11 $20.50 $20.58 $19.77 $19.80 $19.80 114,668
2020-06-10 $22.00 $22.00 $20.75 $21.01 $21.01 116,892
2020-06-09 $20.51 $20.79 $20.45 $20.69 $20.69 53,984
2020-06-08 $20.67 $20.67 $20.36 $20.60 $20.60 69,604
2020-06-05 $20.40 $20.49 $20.19 $20.43 $20.43 149,585
2020-06-04 $20.18 $20.64 $19.93 $19.96 $19.96 41,688

Fidelity Blue Chip Growth ETF (FBCG) News Headlines

Recent Fidelity Blue Chip Growth ETF (FBCG) News
Similar Companies to Fidelity Blue Chip Growth ETF (FBCG) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.