Fidelity Blue Chip Value ETF (FBCV) Exchange: BATS
Data as of May 16, 2022
$27.91 ($0.36) 1.31%
Fidelity Blue Chip Value ETF - Daily Information
Click for more stock information on Fidelity Blue Chip Value ETF.| Daily Information | Data |
|---|---|
| Date | May 16, 2022 |
| Open | $27.70 |
| Previous Close | $27.91 |
| High | $28.01 |
| Low | $27.70 |
| Adjusted Open | $27.70 |
| Previous Adjusted Close | $27.91 |
| Adjusted High | $28.01 |
| Adjusted Low | $27.70 |
About Fidelity Blue Chip Value ETF (FBCV)
• 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 are undervalued in the marketplace in relation to factors such as assets, sales, earnings, growth potential, or cash flow, or in relation to securities of other companies in the same industry (stocks of these companies are often called "value" 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.
Invest in Fidelity Blue Chip Value ETF (FBCV)
Historical Stock Data for Fidelity Blue Chip Value ETF (FBCV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | $27.70 | $28.01 | $27.70 | $27.91 | $27.91 | 13,881 |
| 2022-05-12 | $27.42 | $27.61 | $27.26 | $27.55 | $27.55 | 34,062 |
| 2022-05-11 | $27.74 | $28.16 | $27.58 | $27.58 | $27.58 | 15,255 |
| 2022-05-10 | $28.11 | $28.11 | $27.48 | $27.65 | $27.65 | 36,197 |
| 2022-05-09 | $28.09 | $28.09 | $27.61 | $27.72 | $27.72 | 47,280 |
| 2022-05-06 | $28.26 | $28.36 | $28.02 | $28.28 | $28.28 | 27,711 |
| 2022-05-05 | $28.79 | $28.79 | $28.09 | $28.36 | $28.36 | 28,672 |
| 2022-05-04 | $28.42 | $28.99 | $28.27 | $28.95 | $28.95 | 23,556 |
| 2022-05-03 | $28.11 | $28.51 | $28.11 | $28.23 | $28.23 | 13,961 |
| 2022-05-02 | $28.05 | $28.22 | $27.65 | $28.04 | $28.04 | 35,375 |
| 2022-04-29 | $28.79 | $28.79 | $28.01 | $28.01 | $28.01 | 33,313 |
| 2022-04-28 | $28.80 | $28.95 | $28.42 | $28.91 | $28.91 | 9,522 |
| 2022-04-27 | $28.65 | $28.83 | $28.50 | $28.53 | $28.53 | 20,687 |
| 2022-04-26 | $29.02 | $29.02 | $28.52 | $28.57 | $28.57 | 68,167 |
| 2022-04-25 | $29.01 | $29.11 | $28.49 | $29.11 | $29.11 | 54,130 |
| 2022-04-22 | $29.54 | $29.59 | $29.11 | $29.11 | $29.11 | 27,346 |
| 2022-04-21 | $30.37 | $30.37 | $29.74 | $29.80 | $29.80 | 30,628 |
| 2022-04-20 | $29.88 | $30.21 | $29.88 | $30.12 | $30.12 | 13,961 |
| 2022-04-19 | $29.59 | $29.82 | $29.53 | $29.76 | $29.76 | 17,122 |
| 2022-04-18 | $29.55 | $29.65 | $29.44 | $29.47 | $29.47 | 25,628 |
| 2022-04-14 | $29.63 | $29.88 | $29.55 | $29.56 | $29.56 | 8,495 |
| 2022-04-13 | $29.62 | $29.73 | $29.49 | $29.73 | $29.73 | 8,949 |
| 2022-04-12 | $29.67 | $29.82 | $29.42 | $29.50 | $29.50 | 31,806 |
| 2022-04-11 | $29.94 | $29.94 | $29.62 | $29.64 | $29.64 | 20,008 |
| 2022-04-08 | $29.74 | $29.96 | $29.72 | $29.90 | $29.90 | 12,796 |
| 2022-04-07 | $29.43 | $29.71 | $29.32 | $29.61 | $29.61 | 13,722 |
| 2022-04-06 | $29.19 | $29.54 | $29.19 | $29.53 | $29.53 | 46,746 |
| 2022-04-05 | $29.36 | $29.72 | $29.36 | $29.37 | $29.37 | 20,778 |
| 2022-04-04 | $29.55 | $29.56 | $29.36 | $29.52 | $29.52 | 21,337 |
| 2022-04-01 | $29.59 | $29.59 | $29.33 | $29.55 | $29.55 | 22,529 |
| 2022-03-31 | $29.93 | $29.93 | $29.41 | $29.41 | $29.41 | 12,467 |
| 2022-03-30 | $29.94 | $29.94 | $29.72 | $29.78 | $29.78 | 18,080 |
| 2022-03-29 | $29.80 | $29.85 | $29.62 | $29.80 | $29.80 | 20,905 |
| 2022-03-28 | $29.63 | $29.63 | $29.39 | $29.55 | $29.55 | 18,983 |
| 2022-03-25 | $29.41 | $29.60 | $29.41 | $29.60 | $29.60 | 13,066 |
| 2022-03-24 | $29.24 | $29.38 | $29.11 | $29.29 | $29.29 | 16,279 |
| 2022-03-23 | $29.37 | $29.50 | $29.06 | $29.06 | $29.06 | 20,508 |
| 2022-03-22 | $29.42 | $29.56 | $29.36 | $29.47 | $29.47 | 22,114 |
| 2022-03-21 | $29.10 | $29.38 | $29.10 | $29.19 | $29.19 | 19,337 |
| 2022-03-18 | $29.00 | $29.24 | $28.86 | $29.18 | $29.18 | 28,294 |
| 2022-03-17 | $29.02 | $29.30 | $28.86 | $29.22 | $29.13 | 22,209 |
| 2022-03-16 | $29.05 | $29.06 | $28.73 | $29.06 | $28.97 | 49,297 |
| 2022-03-15 | $28.52 | $28.73 | $28.42 | $28.67 | $28.58 | 24,047 |
| 2022-03-14 | $28.32 | $28.64 | $28.21 | $28.34 | $28.26 | 16,765 |
| 2022-03-11 | $28.72 | $28.72 | $28.19 | $28.19 | $28.11 | 27,280 |
| 2022-03-10 | $28.28 | $28.52 | $28.09 | $28.44 | $28.36 | 17,993 |
| 2022-03-09 | $28.43 | $28.72 | $28.43 | $28.52 | $28.44 | 21,405 |
| 2022-03-08 | $28.19 | $28.66 | $28.00 | $28.11 | $28.03 | 32,605 |
| 2022-03-07 | $28.96 | $28.96 | $28.19 | $28.19 | $28.11 | 71,073 |
| 2022-03-04 | $28.71 | $28.95 | $28.56 | $28.95 | $28.86 | 21,969 |
| 2022-03-03 | $29.20 | $29.28 | $28.87 | $29.07 | $28.98 | 28,643 |
| 2022-03-02 | $28.72 | $29.13 | $28.72 | $29.09 | $29.00 | 11,644 |
| 2022-03-01 | $28.93 | $28.99 | $28.40 | $28.51 | $28.43 | 42,563 |
| 2022-02-28 | $28.46 | $29.05 | $28.46 | $29.03 | $28.94 | 66,853 |
| 2022-02-25 | $28.35 | $29.12 | $28.35 | $29.11 | $29.02 | 62,540 |
| 2022-02-24 | $27.73 | $28.30 | $27.62 | $28.20 | $28.12 | 64,339 |
| 2022-02-23 | $28.84 | $28.85 | $28.22 | $28.22 | $28.14 | 48,075 |
| 2022-02-22 | $28.90 | $28.90 | $28.45 | $28.60 | $28.51 | 40,901 |
| 2022-02-18 | $28.82 | $29.05 | $28.72 | $28.82 | $28.73 | 25,039 |
| 2022-02-17 | $29.13 | $29.13 | $28.89 | $28.94 | $28.85 | 20,464 |
| 2022-02-16 | $29.10 | $29.39 | $29.10 | $29.32 | $29.23 | 25,429 |
| 2022-02-15 | $29.08 | $29.25 | $29.01 | $29.10 | $29.01 | 43,305 |
| 2022-02-14 | $29.00 | $29.11 | $28.69 | $28.81 | $28.72 | 59,820 |
| 2022-02-11 | $29.36 | $29.56 | $29.00 | $29.15 | $29.06 | 31,970 |
| 2022-02-10 | $29.48 | $29.88 | $29.30 | $29.38 | $29.29 | 33,152 |
| 2022-02-09 | $29.82 | $29.93 | $29.77 | $29.88 | $29.79 | 31,260 |
| 2022-02-08 | $29.37 | $29.66 | $29.37 | $29.57 | $29.48 | 16,948 |
| 2022-02-07 | $29.31 | $29.48 | $29.17 | $29.23 | $29.14 | 27,439 |
| 2022-02-04 | $29.10 | $29.46 | $29.01 | $29.30 | $29.21 | 22,624 |
| 2022-02-03 | $29.63 | $29.65 | $29.20 | $29.21 | $29.12 | 39,270 |
| 2022-02-02 | $29.40 | $29.60 | $29.17 | $29.56 | $29.47 | 31,981 |
| 2022-02-01 | $29.03 | $29.16 | $28.86 | $29.14 | $29.05 | 31,724 |
| 2022-01-31 | $28.64 | $29.08 | $28.60 | $29.08 | $28.99 | 43,856 |
| 2022-01-28 | $28.33 | $28.85 | $28.16 | $28.85 | $28.76 | 25,925 |
| 2022-01-27 | $28.66 | $28.95 | $28.24 | $28.42 | $28.33 | 28,856 |
| 2022-01-26 | $28.86 | $29.01 | $28.26 | $28.58 | $28.50 | 23,497 |
| 2022-01-25 | $28.50 | $28.88 | $28.10 | $28.70 | $28.61 | 34,688 |
| 2022-01-24 | $28.28 | $28.94 | $27.95 | $28.81 | $28.72 | 81,467 |
| 2022-01-21 | $29.13 | $29.26 | $28.74 | $28.82 | $28.73 | 42,418 |
| 2022-01-20 | $29.33 | $29.70 | $29.09 | $29.10 | $29.01 | 29,913 |
| 2022-01-19 | $29.78 | $29.78 | $29.29 | $29.29 | $29.20 | 40,874 |
| 2022-01-18 | $29.81 | $29.87 | $29.41 | $29.56 | $29.47 | 49,433 |
| 2022-01-14 | $29.65 | $29.87 | $29.60 | $29.87 | $29.78 | 30,929 |
| 2022-01-13 | $30.09 | $30.09 | $29.81 | $29.83 | $29.74 | 66,447 |
| 2022-01-12 | $30.07 | $30.07 | $29.83 | $29.92 | $29.83 | 26,417 |
| 2022-01-11 | $29.63 | $29.90 | $29.55 | $29.90 | $29.81 | 14,515 |
| 2022-01-10 | $29.85 | $29.85 | $29.40 | $29.63 | $29.54 | 31,702 |
| 2022-01-07 | $29.69 | $29.77 | $29.56 | $29.71 | $29.62 | 29,389 |
| 2022-01-06 | $29.72 | $29.72 | $29.50 | $29.55 | $29.46 | 24,077 |
| 2022-01-05 | $29.84 | $30.04 | $29.53 | $29.53 | $29.44 | 37,553 |
| 2022-01-04 | $29.72 | $29.98 | $29.72 | $29.87 | $29.78 | 30,138 |
| 2022-01-03 | $29.42 | $29.57 | $29.35 | $29.57 | $29.48 | 29,171 |
| 2021-12-31 | $29.42 | $29.54 | $29.27 | $29.41 | $29.32 | 22,395 |
| 2021-12-30 | $29.64 | $29.65 | $29.43 | $29.43 | $29.34 | 26,441 |
| 2021-12-29 | $29.45 | $29.59 | $29.44 | $29.50 | $29.41 | 26,822 |
| 2021-12-28 | $29.35 | $29.51 | $29.35 | $29.44 | $29.35 | 24,239 |
| 2021-12-27 | $29.05 | $29.29 | $29.01 | $29.29 | $29.20 | 19,382 |
| 2021-12-23 | $29.04 | $29.22 | $28.90 | $29.00 | $28.91 | 32,352 |
| 2021-12-22 | $28.59 | $28.90 | $28.59 | $28.88 | $28.79 | 21,199 |
| 2021-12-21 | $28.66 | $28.80 | $28.55 | $28.68 | $28.59 | 46,881 |
| 2021-12-20 | $28.31 | $28.61 | $28.06 | $28.29 | $28.21 | 48,427 |
| 2021-12-17 | $28.98 | $29.10 | $28.68 | $28.72 | $28.63 | 23,418 |
| 2021-12-16 | $29.77 | $29.90 | $29.68 | $29.79 | $29.01 | 28,640 |
| 2021-12-15 | $29.58 | $29.58 | $29.19 | $29.55 | $28.78 | 21,054 |
| 2021-12-14 | $29.16 | $29.45 | $29.16 | $29.24 | $28.47 | 12,750 |
| 2021-12-13 | $29.17 | $29.37 | $29.09 | $29.25 | $28.49 | 30,232 |
| 2021-12-10 | $29.18 | $29.39 | $29.16 | $29.28 | $28.51 | 24,081 |
| 2021-12-09 | $28.96 | $29.15 | $28.94 | $29.07 | $28.31 | 19,597 |
| 2021-12-08 | $29.26 | $29.26 | $28.96 | $29.06 | $28.30 | 15,704 |
| 2021-12-07 | $29.23 | $29.23 | $28.99 | $29.08 | $28.32 | 26,438 |
| 2021-12-06 | $28.70 | $29.02 | $28.65 | $28.86 | $28.10 | 27,023 |
| 2021-12-03 | $28.44 | $28.56 | $28.20 | $28.40 | $27.66 | 17,177 |
| 2021-12-02 | $28.13 | $28.55 | $27.99 | $28.37 | $27.63 | 21,954 |
| 2021-12-01 | $28.56 | $28.66 | $27.83 | $27.83 | $27.10 | 27,554 |
| 2021-11-30 | $28.61 | $28.69 | $28.05 | $28.06 | $27.33 | 31,395 |
| 2021-11-29 | $29.14 | $29.14 | $28.63 | $28.83 | $28.08 | 29,197 |
| 2021-11-26 | $28.95 | $28.95 | $28.56 | $28.64 | $27.89 | 63,180 |
| 2021-11-24 | $29.43 | $29.43 | $29.31 | $29.38 | $28.61 | 18,125 |
| 2021-11-23 | $29.22 | $29.48 | $29.22 | $29.46 | $28.69 | 13,943 |
| 2021-11-22 | $29.18 | $29.39 | $29.07 | $29.23 | $28.46 | 30,815 |
| 2021-11-19 | $29.34 | $29.36 | $29.06 | $29.06 | $28.30 | 30,017 |
| 2021-11-18 | $29.47 | $29.47 | $29.25 | $29.30 | $28.53 | 31,081 |
| 2021-11-17 | $29.60 | $29.60 | $29.42 | $29.52 | $28.75 | 28,299 |
| 2021-11-16 | $29.65 | $29.79 | $29.65 | $29.65 | $28.87 | 27,023 |
| 2021-11-15 | $29.83 | $29.83 | $29.63 | $29.69 | $28.91 | 18,148 |
| 2021-11-12 | $29.72 | $29.72 | $29.48 | $29.64 | $28.86 | 23,189 |
| 2021-11-11 | $29.67 | $29.67 | $29.57 | $29.62 | $28.84 | 18,654 |
| 2021-11-10 | $29.57 | $29.80 | $29.57 | $29.65 | $28.87 | 25,350 |
| 2021-11-09 | $29.58 | $29.64 | $29.50 | $29.61 | $28.84 | 29,646 |
| 2021-11-08 | $29.80 | $29.80 | $29.53 | $29.57 | $28.80 | 27,533 |
| 2021-11-05 | $29.63 | $29.81 | $29.62 | $29.62 | $28.84 | 24,802 |
| 2021-11-04 | $29.56 | $29.59 | $29.34 | $29.52 | $28.75 | 25,746 |
| 2021-11-03 | $29.26 | $29.64 | $29.26 | $29.64 | $28.86 | 17,218 |
| 2021-11-02 | $29.39 | $29.43 | $29.32 | $29.36 | $28.59 | 29,074 |
| 2021-11-01 | $29.31 | $29.39 | $29.23 | $29.32 | $28.55 | 24,816 |
| 2021-10-29 | $29.08 | $29.29 | $29.08 | $29.21 | $28.45 | 19,158 |
| 2021-10-28 | $29.04 | $29.18 | $29.04 | $29.18 | $28.42 | 14,699 |
| 2021-10-27 | $29.42 | $29.42 | $29.03 | $29.03 | $28.27 | 25,768 |
| 2021-10-26 | $29.45 | $29.54 | $29.39 | $29.43 | $28.66 | 21,020 |
| 2021-10-25 | $29.43 | $29.48 | $29.37 | $29.44 | $28.67 | 35,928 |
| 2021-10-22 | $29.34 | $29.48 | $29.29 | $29.46 | $28.69 | 23,622 |
| 2021-10-21 | $29.24 | $29.31 | $29.13 | $29.31 | $28.54 | 11,388 |
| 2021-10-20 | $28.91 | $29.29 | $28.91 | $29.25 | $28.48 | 19,807 |
| 2021-10-19 | $28.84 | $28.88 | $28.73 | $28.88 | $28.12 | 34,989 |
| 2021-10-18 | $28.62 | $28.76 | $28.60 | $28.69 | $27.94 | 31,286 |
| 2021-10-15 | $28.78 | $28.91 | $28.76 | $28.83 | $28.08 | 29,212 |
| 2021-10-14 | $28.43 | $28.66 | $28.36 | $28.65 | $27.90 | 31,446 |
| 2021-10-13 | $28.07 | $28.11 | $27.83 | $28.11 | $27.37 | 23,593 |
| 2021-10-12 | $28.17 | $28.21 | $28.08 | $28.13 | $27.39 | 32,809 |
| 2021-10-11 | $28.43 | $28.53 | $28.15 | $28.15 | $27.41 | 18,934 |
| 2021-10-08 | $28.53 | $28.56 | $28.34 | $28.42 | $27.68 | 25,554 |
| 2021-10-07 | $28.48 | $28.70 | $28.48 | $28.52 | $27.77 | 40,346 |
| 2021-10-06 | $27.89 | $28.25 | $27.85 | $28.25 | $27.51 | 21,491 |
| 2021-10-05 | $28.04 | $28.36 | $28.02 | $28.19 | $27.45 | 39,344 |
| 2021-10-04 | $28.27 | $28.27 | $27.93 | $28.03 | $27.30 | 19,443 |
| 2021-10-01 | $27.93 | $28.25 | $27.74 | $28.14 | $27.40 | 19,142 |
| 2021-09-30 | $28.39 | $28.39 | $27.88 | $27.88 | $27.15 | 23,115 |
| 2021-09-29 | $28.25 | $28.38 | $28.20 | $28.30 | $27.56 | 9,827 |
| 2021-09-28 | $28.45 | $28.49 | $28.12 | $28.18 | $27.44 | 31,164 |
| 2021-09-27 | $28.48 | $28.66 | $28.46 | $28.50 | $27.75 | 21,948 |
| 2021-09-24 | $28.34 | $28.46 | $28.34 | $28.40 | $27.66 | 14,162 |
| 2021-09-23 | $28.15 | $28.54 | $28.15 | $28.32 | $27.58 | 19,544 |
| 2021-09-22 | $28.15 | $28.25 | $28.02 | $28.02 | $27.29 | 45,848 |
| 2021-09-21 | $28.29 | $28.29 | $27.87 | $27.91 | $27.18 | 30,612 |
| 2021-09-20 | $28.00 | $28.09 | $27.69 | $28.01 | $27.28 | 77,329 |
| 2021-09-17 | $28.43 | $28.58 | $28.30 | $28.33 | $27.59 | 10,590 |
| 2021-09-16 | $28.70 | $28.83 | $28.45 | $28.53 | $27.69 | 14,376 |
| 2021-09-15 | $28.40 | $28.77 | $28.40 | $28.63 | $27.79 | 14,160 |
| 2021-09-14 | $28.92 | $28.92 | $28.40 | $28.41 | $27.58 | 34,913 |
| 2021-09-13 | $28.77 | $28.90 | $28.59 | $28.83 | $27.98 | 23,037 |
| 2021-09-10 | $28.99 | $29.00 | $28.52 | $28.52 | $27.68 | 33,880 |
| 2021-09-09 | $29.00 | $29.11 | $28.85 | $28.85 | $28.00 | 25,497 |
| 2021-09-08 | $28.99 | $29.06 | $28.88 | $29.00 | $28.15 | 16,137 |
| 2021-09-07 | $29.22 | $29.32 | $29.00 | $29.04 | $28.19 | 30,239 |
| 2021-09-03 | $29.41 | $29.41 | $29.26 | $29.36 | $28.50 | 19,453 |
| 2021-09-02 | $29.33 | $29.44 | $29.30 | $29.41 | $28.54 | 24,305 |
| 2021-09-01 | $29.34 | $29.34 | $29.11 | $29.21 | $28.35 | 21,122 |
| 2021-08-31 | $29.22 | $29.28 | $29.13 | $29.23 | $28.37 | 19,553 |
| 2021-08-30 | $29.32 | $29.34 | $29.15 | $29.15 | $28.29 | 17,769 |
| 2021-08-27 | $29.19 | $29.36 | $29.19 | $29.33 | $28.47 | 16,055 |
| 2021-08-26 | $29.15 | $29.23 | $29.03 | $29.11 | $28.26 | 22,847 |
| 2021-08-25 | $29.21 | $29.39 | $29.17 | $29.25 | $28.39 | 22,053 |
| 2021-08-24 | $29.24 | $29.27 | $29.14 | $29.19 | $28.33 | 20,165 |
| 2021-08-23 | $29.07 | $29.23 | $29.07 | $29.09 | $28.24 | 39,128 |
| 2021-08-20 | $28.83 | $29.10 | $28.83 | $29.07 | $28.22 | 18,782 |
| 2021-08-19 | $28.76 | $28.95 | $28.74 | $28.81 | $27.96 | 34,772 |
| 2021-08-18 | $29.07 | $29.21 | $28.84 | $28.84 | $27.99 | 55,716 |
| 2021-08-17 | $29.23 | $29.24 | $29.00 | $29.20 | $28.34 | 21,621 |
| 2021-08-16 | $29.13 | $29.31 | $29.02 | $29.31 | $28.45 | 28,623 |
| 2021-08-13 | $29.27 | $29.27 | $29.09 | $29.20 | $28.34 | 45,928 |
| 2021-08-12 | $29.26 | $29.26 | $29.02 | $29.18 | $28.32 | 26,210 |
| 2021-08-11 | $28.97 | $29.18 | $28.97 | $29.18 | $28.32 | 33,766 |
| 2021-08-10 | $28.80 | $28.99 | $28.73 | $28.92 | $28.07 | 16,527 |
| 2021-08-09 | $28.89 | $28.89 | $28.74 | $28.80 | $27.95 | 29,880 |
| 2021-08-06 | $28.73 | $28.92 | $28.73 | $28.84 | $27.99 | 23,607 |
| 2021-08-05 | $28.58 | $28.73 | $28.57 | $28.67 | $27.83 | 26,128 |
| 2021-08-04 | $28.87 | $28.87 | $28.62 | $28.65 | $27.81 | 28,571 |
| 2021-08-03 | $28.53 | $28.93 | $28.53 | $28.88 | $28.03 | 25,713 |
| 2021-08-02 | $28.86 | $28.86 | $28.60 | $28.60 | $27.76 | 39,774 |
| 2021-07-30 | $28.46 | $28.81 | $28.46 | $28.62 | $27.78 | 24,205 |
| 2021-07-29 | $28.73 | $28.78 | $28.66 | $28.67 | $27.83 | 27,676 |
| 2021-07-28 | $28.59 | $28.65 | $28.41 | $28.48 | $27.64 | 22,522 |
| 2021-07-27 | $28.52 | $28.65 | $28.40 | $28.65 | $27.81 | 11,971 |
| 2021-07-26 | $28.54 | $28.63 | $28.40 | $28.54 | $27.70 | 27,841 |
| 2021-07-23 | $28.35 | $28.53 | $28.35 | $28.50 | $27.66 | 27,746 |
| 2021-07-22 | $28.46 | $28.46 | $28.21 | $28.34 | $27.51 | 21,027 |
| 2021-07-21 | $28.37 | $28.52 | $28.31 | $28.47 | $27.63 | 28,854 |
| 2021-07-20 | $27.96 | $28.30 | $27.83 | $28.19 | $27.36 | 41,778 |
| 2021-07-19 | $28.04 | $28.04 | $27.60 | $27.75 | $26.94 | 69,197 |
| 2021-07-16 | $28.55 | $28.61 | $28.26 | $28.26 | $27.43 | 36,483 |
| 2021-07-15 | $28.37 | $28.53 | $28.35 | $28.47 | $27.63 | 10,863 |
| 2021-07-14 | $28.46 | $28.59 | $28.37 | $28.45 | $27.61 | 29,465 |
| 2021-07-13 | $28.70 | $28.70 | $28.48 | $28.49 | $27.65 | 17,435 |
| 2021-07-12 | $28.52 | $28.73 | $28.44 | $28.65 | $27.81 | 23,798 |
| 2021-07-09 | $28.39 | $28.60 | $28.39 | $28.54 | $27.70 | 27,304 |
| 2021-07-08 | $28.15 | $28.24 | $28.00 | $28.08 | $27.26 | 57,621 |
| 2021-07-07 | $28.21 | $28.43 | $28.19 | $28.42 | $27.59 | 24,106 |
| 2021-07-06 | $28.51 | $28.51 | $28.10 | $28.30 | $27.47 | 42,725 |
| 2021-07-02 | $28.60 | $28.60 | $28.45 | $28.51 | $27.67 | 36,909 |
| 2021-07-01 | $28.35 | $28.55 | $28.33 | $28.51 | $27.67 | 26,207 |
| 2021-06-30 | $28.05 | $28.27 | $28.05 | $28.24 | $27.41 | 22,051 |
| 2021-06-29 | $28.26 | $28.39 | $28.11 | $28.12 | $27.29 | 24,005 |
| 2021-06-28 | $28.44 | $28.44 | $28.17 | $28.27 | $27.44 | 55,226 |
| 2021-06-25 | $28.10 | $28.38 | $28.10 | $28.35 | $27.52 | 41,529 |
| 2021-06-24 | $28.00 | $28.19 | $28.00 | $28.10 | $27.28 | 44,789 |
| 2021-06-23 | $28.04 | $28.12 | $27.97 | $27.97 | $27.15 | 14,113 |
| 2021-06-22 | $28.03 | $28.16 | $27.99 | $28.05 | $27.23 | 31,691 |
| 2021-06-21 | $27.70 | $28.13 | $27.70 | $28.13 | $27.30 | 29,920 |
| 2021-06-18 | $27.96 | $27.96 | $27.64 | $27.68 | $26.87 | 73,487 |
| 2021-06-17 | $28.62 | $28.62 | $28.09 | $28.18 | $27.27 | 41,638 |
| 2021-06-16 | $28.83 | $28.83 | $28.45 | $28.54 | $27.62 | 38,852 |
| 2021-06-15 | $28.72 | $28.82 | $28.65 | $28.76 | $27.84 | 34,390 |
| 2021-06-14 | $28.93 | $28.93 | $28.59 | $28.69 | $27.77 | 52,038 |
| 2021-06-11 | $28.94 | $28.94 | $28.80 | $28.90 | $27.97 | 44,198 |
| 2021-06-10 | $28.99 | $29.00 | $28.80 | $28.86 | $27.93 | 51,513 |
| 2021-06-09 | $28.97 | $28.99 | $28.84 | $28.84 | $27.91 | 20,027 |
| 2021-06-08 | $29.03 | $29.03 | $28.80 | $28.97 | $28.04 | 32,290 |
| 2021-06-07 | $29.16 | $29.16 | $28.93 | $28.99 | $28.06 | 39,998 |
| 2021-06-04 | $29.16 | $29.16 | $29.00 | $29.08 | $28.15 | 29,673 |
| 2021-06-03 | $28.94 | $29.05 | $28.82 | $29.05 | $28.12 | 46,005 |
| 2021-06-02 | $29.10 | $29.10 | $28.93 | $29.01 | $28.08 | 48,500 |
| 2021-06-01 | $29.23 | $29.23 | $28.93 | $28.97 | $28.04 | 49,267 |
| 2021-05-28 | $28.95 | $29.01 | $28.88 | $28.97 | $28.04 | 36,812 |
| 2021-05-27 | $28.97 | $29.00 | $28.86 | $28.94 | $28.01 | 19,392 |
| 2021-05-26 | $28.86 | $28.86 | $28.72 | $28.83 | $27.90 | 27,772 |
| 2021-05-25 | $29.04 | $29.04 | $28.72 | $28.74 | $27.82 | 25,518 |
| 2021-05-24 | $28.94 | $28.99 | $28.87 | $28.87 | $27.94 | 19,981 |
| 2021-05-21 | $28.94 | $28.96 | $28.70 | $28.81 | $27.88 | 41,568 |
| 2021-05-20 | $28.65 | $28.79 | $28.55 | $28.72 | $27.80 | 47,918 |
| 2021-05-19 | $28.33 | $28.55 | $28.22 | $28.54 | $27.62 | 76,302 |
| 2021-05-18 | $29.04 | $29.04 | $28.73 | $28.73 | $27.81 | 42,138 |
| 2021-05-17 | $28.79 | $29.00 | $28.79 | $28.96 | $28.03 | 59,932 |
| 2021-05-14 | $29.08 | $29.08 | $28.76 | $28.97 | $28.04 | 96,054 |
| 2021-05-13 | $28.14 | $28.76 | $28.14 | $28.67 | $27.75 | 80,681 |
| 2021-05-12 | $28.75 | $28.75 | $28.12 | $28.12 | $27.22 | 125,465 |
| 2021-05-11 | $28.97 | $28.97 | $28.52 | $28.70 | $27.78 | 62,215 |
| 2021-05-10 | $29.32 | $29.44 | $29.04 | $29.09 | $28.15 | 125,394 |
| 2021-05-07 | $28.93 | $29.12 | $28.74 | $29.10 | $28.16 | 57,203 |
| 2021-05-06 | $28.68 | $28.76 | $28.42 | $28.76 | $27.84 | 34,932 |
| 2021-05-05 | $28.61 | $28.61 | $28.33 | $28.51 | $27.59 | 47,800 |
| 2021-05-04 | $28.35 | $28.39 | $28.11 | $28.39 | $27.48 | 44,268 |
| 2021-05-03 | $28.24 | $28.42 | $28.18 | $28.30 | $27.39 | 51,700 |
| 2021-04-30 | $28.14 | $28.17 | $27.97 | $28.03 | $27.12 | 33,449 |
| 2021-04-29 | $28.13 | $28.19 | $28.00 | $28.18 | $27.27 | 41,839 |
| 2021-04-28 | $27.92 | $27.94 | $27.80 | $27.86 | $26.96 | 26,853 |
| 2021-04-27 | $27.96 | $27.96 | $27.70 | $27.83 | $26.94 | 35,977 |
| 2021-04-26 | $27.84 | $27.97 | $27.82 | $27.84 | $26.94 | 45,386 |
| 2021-04-23 | $27.82 | $27.94 | $27.63 | $27.86 | $26.96 | 17,526 |
| 2021-04-22 | $27.91 | $27.91 | $27.56 | $27.63 | $26.74 | 43,120 |
| 2021-04-21 | $27.65 | $27.88 | $27.56 | $27.88 | $26.98 | 36,295 |
| 2021-04-20 | $27.79 | $27.79 | $27.47 | $27.57 | $26.68 | 33,526 |
| 2021-04-19 | $27.86 | $27.86 | $27.68 | $27.70 | $26.81 | 39,737 |
| 2021-04-16 | $27.86 | $27.92 | $27.75 | $27.83 | $26.94 | 33,811 |
| 2021-04-15 | $27.60 | $27.65 | $27.47 | $27.65 | $26.76 | 34,279 |
| 2021-04-14 | $27.44 | $27.51 | $27.33 | $27.39 | $26.50 | 25,104 |
| 2021-04-13 | $27.35 | $27.37 | $27.21 | $27.31 | $26.43 | 32,082 |
| 2021-04-12 | $27.41 | $27.47 | $27.36 | $27.45 | $26.57 | 45,697 |
| 2021-04-09 | $27.26 | $27.37 | $27.17 | $27.37 | $26.49 | 46,595 |
| 2021-04-08 | $27.29 | $27.29 | $27.03 | $27.16 | $26.29 | 32,128 |
| 2021-04-07 | $27.15 | $27.24 | $27.10 | $27.19 | $26.32 | 38,215 |
| 2021-04-06 | $27.33 | $27.33 | $27.15 | $27.17 | $26.30 | 69,354 |
| 2021-04-05 | $26.87 | $27.42 | $26.87 | $27.26 | $26.38 | 136,088 |
| 2021-04-01 | $26.71 | $26.91 | $26.71 | $26.88 | $26.02 | 140,478 |
| 2021-03-31 | $26.81 | $26.94 | $26.73 | $26.73 | $25.87 | 80,087 |
| 2021-03-30 | $26.40 | $26.98 | $26.40 | $26.94 | $26.07 | 186,951 |
| 2021-03-29 | $26.98 | $27.03 | $26.79 | $26.93 | $26.06 | 71,971 |
| 2021-03-26 | $26.85 | $27.08 | $26.70 | $26.98 | $26.11 | 66,021 |
| 2021-03-25 | $26.48 | $26.65 | $26.11 | $26.65 | $25.79 | 41,260 |
| 2021-03-24 | $26.70 | $26.70 | $26.22 | $26.28 | $25.44 | 41,146 |
| 2021-03-23 | $26.45 | $26.53 | $26.08 | $26.17 | $25.33 | 76,999 |
| 2021-03-22 | $26.86 | $26.86 | $26.45 | $26.62 | $25.76 | 57,917 |
| 2021-03-19 | $26.95 | $26.95 | $26.44 | $26.65 | $25.79 | 54,418 |
| 2021-03-18 | $27.07 | $27.14 | $26.72 | $26.80 | $25.88 | 104,698 |
| 2021-03-17 | $26.55 | $26.84 | $26.55 | $26.83 | $25.90 | 47,777 |
| 2021-03-16 | $27.03 | $27.03 | $26.70 | $26.75 | $25.83 | 27,328 |
| 2021-03-15 | $27.01 | $27.01 | $26.59 | $26.89 | $25.96 | 81,017 |
| 2021-03-12 | $26.62 | $26.67 | $26.50 | $26.66 | $25.74 | 57,438 |
| 2021-03-11 | $26.74 | $26.74 | $26.35 | $26.49 | $25.58 | 92,430 |
| 2021-03-10 | $26.35 | $26.46 | $26.10 | $26.42 | $25.51 | 65,761 |
| 2021-03-09 | $26.46 | $26.46 | $26.03 | $26.06 | $25.16 | 97,094 |
| 2021-03-08 | $26.15 | $26.34 | $25.84 | $26.14 | $25.24 | 128,635 |
| 2021-03-05 | $25.30 | $25.86 | $25.17 | $25.79 | $24.90 | 73,242 |
| 2021-03-04 | $25.40 | $25.56 | $24.90 | $25.21 | $24.34 | 65,807 |
| 2021-03-03 | $25.74 | $25.74 | $25.38 | $25.40 | $24.52 | 49,867 |
| 2021-03-02 | $25.58 | $25.58 | $25.36 | $25.46 | $24.58 | 28,883 |
| 2021-03-01 | $25.13 | $25.60 | $25.13 | $25.49 | $24.61 | 38,922 |
| 2021-02-26 | $25.20 | $25.27 | $24.88 | $24.90 | $24.04 | 58,155 |
| 2021-02-25 | $25.69 | $25.73 | $25.11 | $25.20 | $24.33 | 44,632 |
| 2021-02-24 | $25.55 | $25.72 | $25.40 | $25.69 | $24.80 | 55,066 |
| 2021-02-23 | $25.30 | $25.55 | $25.25 | $25.46 | $24.58 | 47,723 |
| 2021-02-22 | $25.11 | $25.39 | $25.11 | $25.37 | $24.49 | 46,677 |
| 2021-02-19 | $25.24 | $25.26 | $25.16 | $25.16 | $24.29 | 12,149 |
| 2021-02-18 | $25.11 | $25.12 | $25.00 | $25.10 | $24.23 | 26,796 |
| 2021-02-17 | $25.11 | $25.18 | $25.03 | $25.15 | $24.28 | 64,318 |
| 2021-02-16 | $25.42 | $25.42 | $25.12 | $25.13 | $24.26 | 36,125 |
| 2021-02-12 | $25.00 | $25.18 | $24.91 | $25.12 | $24.25 | 24,049 |
| 2021-02-11 | $25.14 | $25.27 | $25.02 | $25.12 | $24.25 | 29,384 |
| 2021-02-10 | $25.41 | $25.41 | $25.09 | $25.14 | $24.27 | 35,783 |
| 2021-02-09 | $25.15 | $25.23 | $25.04 | $25.19 | $24.32 | 50,519 |
| 2021-02-08 | $24.93 | $25.12 | $24.93 | $25.10 | $24.24 | 36,354 |
| 2021-02-05 | $25.14 | $25.14 | $24.89 | $24.91 | $24.05 | 37,661 |
| 2021-02-04 | $24.91 | $24.91 | $24.68 | $24.88 | $24.02 | 35,839 |
| 2021-02-03 | $24.78 | $24.78 | $24.49 | $24.68 | $23.83 | 46,433 |
| 2021-02-02 | $24.61 | $24.69 | $24.42 | $24.53 | $23.68 | 30,972 |
| 2021-02-01 | $24.09 | $24.29 | $24.01 | $24.21 | $23.37 | 27,305 |
| 2021-01-29 | $24.52 | $24.60 | $23.92 | $24.09 | $23.26 | 56,915 |
| 2021-01-28 | $24.40 | $24.69 | $24.34 | $24.51 | $23.66 | 24,872 |
| 2021-01-27 | $24.60 | $24.60 | $24.10 | $24.17 | $23.34 | 66,082 |
| 2021-01-26 | $24.79 | $24.92 | $24.69 | $24.70 | $23.85 | 32,579 |
| 2021-01-25 | $25.19 | $25.19 | $24.60 | $24.84 | $23.98 | 61,917 |
| 2021-01-22 | $24.83 | $24.97 | $24.76 | $24.94 | $24.08 | 67,271 |
| 2021-01-21 | $25.48 | $25.48 | $25.00 | $25.05 | $24.19 | 44,604 |
| 2021-01-20 | $25.13 | $25.23 | $25.01 | $25.22 | $24.35 | 43,707 |
| 2021-01-19 | $25.28 | $25.28 | $25.05 | $25.07 | $24.20 | 46,960 |
| 2021-01-15 | $25.14 | $25.14 | $24.77 | $25.04 | $24.18 | 44,439 |
| 2021-01-14 | $25.14 | $25.25 | $25.09 | $25.12 | $24.25 | 56,995 |
| 2021-01-13 | $25.30 | $25.30 | $25.01 | $25.06 | $24.20 | 49,324 |
| 2021-01-12 | $25.20 | $25.22 | $25.01 | $25.16 | $24.29 | 40,923 |
| 2021-01-11 | $25.00 | $25.05 | $24.92 | $25.01 | $24.15 | 68,167 |
| 2021-01-08 | $25.00 | $25.14 | $24.80 | $24.99 | $24.13 | 58,207 |
| 2021-01-07 | $25.01 | $25.04 | $24.84 | $24.97 | $24.11 | 75,482 |
| 2021-01-06 | $24.06 | $24.79 | $24.06 | $24.66 | $23.81 | 67,289 |
| 2021-01-05 | $24.06 | $24.06 | $23.79 | $23.99 | $23.16 | 25,431 |
| 2021-01-04 | $24.05 | $24.19 | $23.65 | $23.85 | $23.03 | 57,461 |
| 2020-12-31 | $24.05 | $24.12 | $23.81 | $24.06 | $23.23 | 28,451 |
| 2020-12-30 | $24.03 | $24.03 | $23.88 | $23.94 | $23.11 | 32,186 |
| 2020-12-29 | $24.15 | $24.15 | $23.75 | $23.80 | $22.98 | 37,661 |
| 2020-12-28 | $24.13 | $24.13 | $23.87 | $23.91 | $23.09 | 41,647 |
| 2020-12-24 | $23.91 | $23.91 | $23.67 | $23.78 | $22.96 | 12,573 |
| 2020-12-23 | $23.50 | $23.79 | $23.50 | $23.72 | $22.90 | 27,348 |
| 2020-12-22 | $23.85 | $23.85 | $23.50 | $23.50 | $22.69 | 36,331 |
| 2020-12-21 | $23.77 | $23.77 | $23.32 | $23.68 | $22.86 | 80,410 |
| 2020-12-18 | $23.84 | $23.86 | $23.62 | $23.78 | $22.96 | 50,937 |
| 2020-12-17 | $23.99 | $23.99 | $23.83 | $23.93 | $23.06 | 60,601 |
| 2020-12-16 | $24.05 | $24.05 | $23.76 | $23.82 | $22.96 | 32,973 |
| 2020-12-15 | $23.77 | $23.88 | $23.58 | $23.87 | $23.00 | 21,300 |
| 2020-12-14 | $23.94 | $23.94 | $23.53 | $23.53 | $22.68 | 67,001 |
| 2020-12-11 | $23.80 | $23.80 | $23.50 | $23.63 | $22.77 | 74,049 |
| 2020-12-10 | $23.90 | $23.91 | $23.70 | $23.78 | $22.92 | 68,961 |
| 2020-12-09 | $24.14 | $24.14 | $23.75 | $23.91 | $23.04 | 69,552 |
| 2020-12-08 | $23.94 | $23.98 | $23.84 | $23.96 | $23.09 | 46,480 |
| 2020-12-07 | $24.10 | $24.10 | $23.82 | $23.88 | $23.01 | 126,021 |
| 2020-12-04 | $26.13 | $26.13 | $23.86 | $24.02 | $23.15 | 263,690 |
| 2020-12-03 | $23.79 | $23.87 | $23.67 | $23.74 | $22.88 | 67,246 |
| 2020-12-02 | $23.62 | $23.71 | $23.53 | $23.67 | $22.81 | 23,772 |
| 2020-12-01 | $23.63 | $23.76 | $23.47 | $23.63 | $22.77 | 45,201 |
| 2020-11-30 | $23.73 | $23.73 | $23.32 | $23.34 | $22.49 | 41,423 |
| 2020-11-27 | $23.62 | $23.71 | $23.62 | $23.67 | $22.81 | 46,008 |
| 2020-11-25 | $23.76 | $23.76 | $23.48 | $23.56 | $22.71 | 43,499 |
| 2020-11-24 | $23.66 | $23.86 | $23.54 | $23.76 | $22.90 | 83,889 |
| 2020-11-23 | $23.24 | $23.44 | $23.19 | $23.39 | $22.54 | 55,175 |
| 2020-11-20 | $23.01 | $23.15 | $23.01 | $23.05 | $22.22 | 41,610 |
| 2020-11-19 | $23.02 | $23.13 | $22.94 | $23.13 | $22.29 | 33,855 |
| 2020-11-18 | $23.64 | $23.64 | $23.18 | $23.18 | $22.34 | 42,268 |
| 2020-11-17 | $23.62 | $23.62 | $23.30 | $23.56 | $22.71 | 68,438 |
| 2020-11-16 | $23.70 | $25.68 | $23.48 | $23.71 | $22.85 | 172,188 |
| 2020-11-13 | $22.82 | $23.34 | $22.82 | $23.30 | $22.46 | 44,356 |
| 2020-11-12 | $23.01 | $23.01 | $22.63 | $22.82 | $21.99 | 35,811 |
| 2020-11-11 | $23.35 | $23.55 | $22.91 | $23.03 | $22.19 | 65,100 |
| 2020-11-10 | $23.15 | $23.15 | $22.86 | $23.05 | $22.22 | 76,058 |
| 2020-11-09 | $23.10 | $24.65 | $22.33 | $22.91 | $22.08 | 95,977 |
| 2020-11-06 | $21.92 | $22.10 | $21.92 | $22.03 | $21.23 | 9,582 |
| 2020-11-05 | $22.15 | $22.18 | $21.91 | $22.10 | $21.30 | 29,426 |
| 2020-11-04 | $21.89 | $21.98 | $21.52 | $21.66 | $20.88 | 31,657 |
| 2020-11-03 | $21.39 | $21.59 | $21.36 | $21.54 | $20.76 | 36,898 |
| 2020-11-02 | $20.70 | $21.07 | $20.70 | $21.03 | $20.27 | 27,112 |
| 2020-10-30 | $20.44 | $20.70 | $20.34 | $20.64 | $19.89 | 25,046 |
| 2020-10-29 | $20.66 | $20.78 | $20.42 | $20.67 | $19.92 | 26,968 |
| 2020-10-28 | $20.91 | $20.92 | $20.48 | $20.49 | $19.75 | 30,867 |
| 2020-10-27 | $21.46 | $21.46 | $21.07 | $21.09 | $20.33 | 20,093 |
| 2020-10-26 | $21.76 | $21.77 | $21.16 | $21.38 | $20.61 | 21,838 |
| 2020-10-23 | $21.86 | $21.87 | $21.47 | $21.75 | $20.96 | 30,142 |
| 2020-10-22 | $21.58 | $21.77 | $21.46 | $21.72 | $20.93 | 28,862 |
| 2020-10-21 | $21.38 | $21.60 | $21.38 | $21.47 | $20.69 | 6,911 |
| 2020-10-20 | $21.58 | $21.68 | $21.52 | $21.52 | $20.74 | 10,512 |
| 2020-10-19 | $21.89 | $21.89 | $21.37 | $21.39 | $20.61 | 23,144 |
| 2020-10-16 | $21.86 | $21.86 | $21.68 | $21.73 | $20.94 | 17,936 |
| 2020-10-15 | $21.16 | $21.60 | $21.16 | $21.59 | $20.80 | 28,551 |
| 2020-10-14 | $21.65 | $21.75 | $21.30 | $21.56 | $20.78 | 22,699 |
| 2020-10-13 | $21.84 | $21.84 | $21.62 | $21.68 | $20.89 | 17,473 |
| 2020-10-12 | $21.73 | $21.90 | $21.65 | $21.84 | $21.04 | 29,759 |
| 2020-10-09 | $21.84 | $21.84 | $21.61 | $21.68 | $20.90 | 14,165 |
| 2020-10-08 | $21.64 | $21.66 | $21.47 | $21.63 | $20.85 | 27,500 |
| 2020-10-07 | $21.27 | $21.50 | $21.27 | $21.45 | $20.67 | 19,933 |
| 2020-10-06 | $21.31 | $21.42 | $20.91 | $20.97 | $20.21 | 24,920 |
| 2020-10-05 | $20.87 | $21.24 | $20.40 | $21.17 | $20.40 | 85,509 |
| 2020-10-02 | $20.29 | $20.84 | $20.28 | $20.77 | $20.02 | 11,031 |
| 2020-10-01 | $20.84 | $20.84 | $20.59 | $20.66 | $19.91 | 13,849 |
| 2020-09-30 | $20.52 | $20.77 | $20.52 | $20.65 | $19.90 | 13,072 |
| 2020-09-29 | $20.50 | $20.54 | $20.30 | $20.40 | $19.66 | 11,575 |
| 2020-09-28 | $20.62 | $20.64 | $20.50 | $20.54 | $19.79 | 14,362 |
| 2020-09-25 | $20.09 | $20.29 | $19.94 | $20.24 | $19.51 | 24,283 |
| 2020-09-24 | $20.00 | $20.21 | $19.60 | $20.01 | $19.28 | 32,436 |
| 2020-09-23 | $20.59 | $20.60 | $20.01 | $20.01 | $19.28 | 23,674 |
| 2020-09-22 | $20.51 | $20.51 | $20.29 | $20.38 | $19.64 | 16,818 |
| 2020-09-21 | $20.51 | $20.56 | $20.13 | $20.33 | $19.60 | 27,234 |
| 2020-09-18 | $21.16 | $21.17 | $20.83 | $20.94 | $20.18 | 15,214 |
| 2020-09-17 | $21.26 | $21.29 | $21.00 | $21.17 | $20.35 | 20,023 |
| 2020-09-16 | $21.34 | $21.54 | $21.27 | $21.34 | $20.52 | 21,706 |
| 2020-09-15 | $21.34 | $21.34 | $21.16 | $21.16 | $20.34 | 22,015 |
| 2020-09-14 | $21.06 | $21.22 | $20.87 | $21.14 | $20.33 | 39,035 |
| 2020-09-11 | $20.67 | $20.82 | $20.55 | $20.74 | $19.95 | 11,174 |
| 2020-09-10 | $21.12 | $21.13 | $20.62 | $20.66 | $19.86 | 24,686 |
| 2020-09-09 | $21.04 | $21.05 | $20.78 | $20.92 | $20.11 | 13,617 |
| 2020-09-08 | $21.01 | $21.01 | $20.64 | $20.68 | $19.88 | 56,990 |
| 2020-09-04 | $21.28 | $21.28 | $20.82 | $21.10 | $20.29 | 31,556 |
| 2020-09-03 | $21.59 | $21.68 | $20.96 | $21.10 | $20.29 | 37,232 |
| 2020-09-02 | $21.30 | $21.56 | $21.18 | $21.54 | $20.71 | 36,985 |
| 2020-09-01 | $21.17 | $21.17 | $21.00 | $21.12 | $20.31 | 26,052 |
| 2020-08-31 | $21.35 | $21.35 | $21.16 | $21.16 | $20.35 | 12,695 |
| 2020-08-28 | $21.26 | $21.29 | $21.15 | $21.29 | $20.47 | 14,883 |
| 2020-08-27 | $21.00 | $21.25 | $21.00 | $21.19 | $20.37 | 21,968 |
| 2020-08-26 | $20.92 | $21.02 | $20.89 | $21.00 | $20.19 | 18,760 |
| 2020-08-25 | $21.19 | $21.19 | $20.90 | $20.98 | $20.18 | 15,529 |
| 2020-08-24 | $20.67 | $20.98 | $20.67 | $20.97 | $20.17 | 33,285 |
| 2020-08-21 | $20.50 | $20.70 | $20.50 | $20.67 | $19.88 | 44,868 |
| 2020-08-20 | $20.50 | $20.78 | $20.50 | $20.71 | $19.91 | 14,441 |
| 2020-08-19 | $21.11 | $21.11 | $20.85 | $20.85 | $20.05 | 21,434 |
| 2020-08-18 | $21.19 | $21.19 | $20.91 | $20.92 | $20.12 | 33,294 |
| 2020-08-17 | $21.28 | $21.53 | $21.03 | $21.05 | $20.24 | 43,044 |
| 2020-08-14 | $21.12 | $21.23 | $20.93 | $21.14 | $20.32 | 31,327 |
| 2020-08-13 | $21.34 | $21.34 | $20.98 | $21.06 | $20.25 | 67,595 |
| 2020-08-12 | $21.45 | $21.45 | $21.19 | $21.23 | $20.41 | 38,497 |
| 2020-08-11 | $21.50 | $21.50 | $21.14 | $21.20 | $20.38 | 139,247 |
| 2020-08-10 | $20.98 | $21.15 | $20.94 | $21.14 | $20.33 | 70,696 |
| 2020-08-07 | $20.75 | $20.86 | $20.55 | $20.86 | $20.05 | 30,872 |
| 2020-08-06 | $20.64 | $20.64 | $20.51 | $20.57 | $19.77 | 12,390 |
| 2020-08-05 | $20.34 | $20.80 | $20.34 | $20.59 | $19.80 | 32,432 |
| 2020-08-04 | $20.30 | $20.33 | $20.26 | $20.33 | $19.55 | 8,273 |
| 2020-08-03 | $20.39 | $20.39 | $20.14 | $20.30 | $19.52 | 19,845 |
| 2020-07-31 | $20.35 | $20.35 | $19.93 | $20.21 | $19.43 | 43,102 |
| 2020-07-30 | $20.48 | $20.48 | $20.10 | $20.36 | $19.58 | 19,366 |
| 2020-07-29 | $20.35 | $20.58 | $20.28 | $20.53 | $19.74 | 3,566 |
| 2020-07-28 | $20.40 | $20.40 | $20.19 | $20.19 | $19.41 | 63,403 |
| 2020-07-27 | $20.58 | $20.58 | $20.30 | $20.38 | $19.59 | 19,848 |
| 2020-07-24 | $20.60 | $20.60 | $20.26 | $20.33 | $19.55 | 17,326 |
| 2020-07-23 | $20.69 | $20.72 | $20.48 | $20.58 | $19.79 | 24,849 |
| 2020-07-22 | $20.78 | $20.78 | $20.36 | $20.55 | $19.76 | 21,013 |
| 2020-07-21 | $20.00 | $20.53 | $20.00 | $20.43 | $19.64 | 56,007 |
| 2020-07-20 | $20.67 | $20.67 | $20.12 | $20.19 | $19.41 | 16,947 |
| 2020-07-17 | $20.40 | $20.43 | $20.26 | $20.31 | $19.53 | 32,288 |
| 2020-07-16 | $20.20 | $20.38 | $20.20 | $20.29 | $19.51 | 16,172 |
| 2020-07-15 | $21.00 | $21.00 | $20.07 | $20.28 | $19.50 | 98,386 |
| 2020-07-14 | $19.65 | $19.89 | $19.53 | $19.89 | $19.12 | 15,780 |
| 2020-07-13 | $19.80 | $19.86 | $19.63 | $19.63 | $18.87 | 17,099 |
| 2020-07-10 | $19.28 | $19.62 | $19.28 | $19.59 | $18.84 | 11,000 |
| 2020-07-09 | $19.55 | $19.55 | $19.05 | $19.21 | $18.47 | 23,312 |
| 2020-07-08 | $19.65 | $19.65 | $19.47 | $19.51 | $18.76 | 2,029 |
| 2020-07-07 | $19.99 | $19.99 | $19.62 | $19.63 | $18.87 | 6,666 |
| 2020-07-06 | $20.08 | $20.08 | $19.89 | $19.97 | $19.20 | 7,162 |
| 2020-07-02 | $19.93 | $20.03 | $19.71 | $19.71 | $18.95 | 12,905 |
| 2020-07-01 | $19.84 | $19.88 | $19.60 | $19.64 | $18.88 | 11,321 |
| 2020-06-30 | $19.56 | $19.74 | $19.48 | $19.74 | $18.98 | 9,933 |
| 2020-06-29 | $19.18 | $19.45 | $19.18 | $19.41 | $18.67 | 7,739 |
| 2020-06-26 | $19.60 | $19.60 | $19.01 | $19.10 | $18.36 | 20,208 |
| 2020-06-25 | $19.07 | $19.50 | $19.07 | $19.50 | $18.75 | 19,645 |
| 2020-06-24 | $19.97 | $19.97 | $19.27 | $19.40 | $18.65 | 21,946 |
| 2020-06-23 | $19.82 | $20.17 | $19.82 | $20.02 | $19.25 | 7,251 |
| 2020-06-22 | $21.71 | $21.71 | $19.67 | $19.85 | $19.09 | 27,215 |
| 2020-06-19 | $20.23 | $20.26 | $19.80 | $19.96 | $19.19 | 33,977 |
| 2020-06-18 | $20.01 | $20.01 | $19.73 | $19.96 | $19.18 | 15,100 |
| 2020-06-17 | $20.39 | $20.39 | $20.07 | $20.07 | $19.28 | 24,171 |
| 2020-06-16 | $20.29 | $20.55 | $20.10 | $20.22 | $19.42 | 51,351 |
| 2020-06-15 | $19.45 | $19.96 | $19.13 | $19.89 | $19.11 | 13,961 |
| 2020-06-12 | $20.05 | $20.08 | $19.41 | $19.73 | $18.96 | 14,379 |
| 2020-06-11 | $20.35 | $20.35 | $19.32 | $19.48 | $18.72 | 42,508 |
| 2020-06-10 | $21.56 | $21.56 | $20.83 | $20.83 | $20.01 | 44,331 |
| 2020-06-09 | $21.82 | $21.82 | $21.40 | $21.55 | $20.71 | 32,770 |
| 2020-06-08 | $21.80 | $21.96 | $21.48 | $21.95 | $21.09 | 65,766 |
| 2020-06-05 | $21.65 | $21.65 | $21.37 | $21.38 | $20.54 | 108,562 |
| 2020-06-04 | $20.50 | $20.71 | $20.41 | $20.67 | $19.86 | 24,148 |
Fidelity Blue Chip Value ETF (FBCV) News Headlines
Recent Fidelity Blue Chip Value ETF (FBCV) News
Similar Companies to Fidelity Blue Chip Value ETF (FBCV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
| Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
| BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| Core Alternative ETF | CCOR | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |