Fidelity Blue Chip Value ETF (FBCV) Exchange: BATS
Data as of April 19, 2024
$30.21 ($-0.13) -0.42%
Fidelity Blue Chip Value ETF - Daily Information
Click for more stock information on Fidelity Blue Chip Value ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $30.26 |
| Previous Close | $30.21 |
| High | $30.34 |
| Low | $30.11 |
| Adjusted Open | $30.26 |
| Previous Adjusted Close | $30.21 |
| Adjusted High | $30.34 |
| Adjusted Low | $30.11 |
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 |
|---|---|---|---|---|---|---|
| 2024-04-11 | $30.26 | $30.34 | $30.11 | $30.21 | $30.21 | 7,699 |
| 2024-04-10 | $30.30 | $30.37 | $30.29 | $30.34 | $30.34 | 14,317 |
| 2024-04-09 | $30.64 | $30.64 | $30.46 | $30.63 | $30.63 | 7,893 |
| 2024-04-08 | $30.71 | $30.71 | $30.61 | $30.64 | $30.64 | 5,576 |
| 2024-04-05 | $30.50 | $30.72 | $30.42 | $30.66 | $30.66 | 9,286 |
| 2024-04-04 | $30.81 | $30.93 | $30.40 | $30.49 | $30.49 | 11,085 |
| 2024-04-03 | $30.85 | $30.85 | $30.72 | $30.77 | $30.77 | 88,638 |
| 2024-04-02 | $30.81 | $30.88 | $30.70 | $30.78 | $30.78 | 55,624 |
| 2024-04-01 | $31.18 | $31.18 | $30.98 | $31.03 | $31.03 | 15,939 |
| 2024-03-28 | $31.10 | $31.23 | $31.10 | $31.21 | $31.21 | 4,472 |
| 2024-03-27 | $30.79 | $31.10 | $30.79 | $31.10 | $31.10 | 5,700 |
| 2024-03-26 | $30.68 | $30.72 | $30.65 | $30.68 | $30.68 | 4,734 |
| 2024-03-25 | $30.59 | $30.75 | $30.59 | $30.62 | $30.62 | 9,848 |
| 2024-03-22 | $30.74 | $30.74 | $30.61 | $30.62 | $30.62 | 9,199 |
| 2024-03-21 | $30.62 | $30.76 | $30.62 | $30.73 | $30.73 | 3,900 |
| 2024-03-20 | $30.36 | $30.59 | $30.36 | $30.56 | $30.56 | 2,720 |
| 2024-03-19 | $30.23 | $30.40 | $30.23 | $30.40 | $30.40 | 12,222 |
| 2024-03-18 | $30.18 | $30.24 | $30.18 | $30.20 | $30.20 | 1,330 |
| 2024-03-15 | $30.10 | $30.20 | $30.10 | $30.10 | $30.10 | 5,975 |
| 2024-03-14 | $30.50 | $30.55 | $30.20 | $30.27 | $30.14 | 7,059 |
| 2024-03-13 | $30.48 | $30.59 | $30.48 | $30.52 | $30.39 | 7,531 |
| 2024-03-12 | $30.45 | $30.45 | $30.29 | $30.42 | $30.29 | 22,866 |
| 2024-03-11 | $30.20 | $30.42 | $30.11 | $30.40 | $30.27 | 18,138 |
| 2024-03-08 | $30.25 | $30.37 | $30.20 | $30.24 | $30.11 | 19,869 |
| 2024-03-07 | $30.25 | $30.29 | $30.19 | $30.25 | $30.12 | 10,000 |
| 2024-03-06 | $30.06 | $30.15 | $30.00 | $30.09 | $29.96 | 4,009 |
| 2024-03-05 | $30.05 | $30.18 | $29.88 | $29.95 | $29.83 | 8,164 |
| 2024-03-04 | $29.77 | $30.07 | $29.77 | $30.01 | $29.88 | 24,135 |
| 2024-03-01 | $29.94 | $29.94 | $29.73 | $29.88 | $29.75 | 15,195 |
| 2024-02-29 | $30.00 | $30.00 | $29.83 | $29.95 | $29.83 | 7,411 |
| 2024-02-28 | $29.83 | $29.90 | $29.76 | $29.84 | $29.71 | 19,521 |
| 2024-02-27 | $29.80 | $29.87 | $29.80 | $29.87 | $29.74 | 8,535 |
| 2024-02-26 | $29.91 | $29.93 | $29.75 | $29.75 | $29.63 | 6,589 |
| 2024-02-23 | $29.85 | $29.96 | $29.84 | $29.93 | $29.93 | 15,567 |
| 2024-02-22 | $29.62 | $29.81 | $29.58 | $29.79 | $29.79 | 15,855 |
| 2024-02-21 | $29.50 | $29.62 | $29.42 | $29.62 | $29.62 | 6,163 |
| 2024-02-20 | $29.45 | $29.55 | $29.42 | $29.42 | $29.42 | 16,615 |
| 2024-02-16 | $29.38 | $29.50 | $29.32 | $29.42 | $29.42 | 9,397 |
| 2024-02-15 | $29.17 | $29.47 | $29.17 | $29.42 | $29.42 | 24,155 |
| 2024-02-14 | $29.03 | $29.10 | $28.96 | $29.10 | $29.10 | 11,503 |
| 2024-02-13 | $29.16 | $29.21 | $28.80 | $28.96 | $28.96 | 8,253 |
| 2024-02-12 | $29.11 | $29.38 | $29.11 | $29.31 | $29.31 | 12,489 |
| 2024-02-09 | $29.09 | $29.17 | $29.06 | $29.13 | $29.13 | 28,036 |
| 2024-02-08 | $29.08 | $29.13 | $28.98 | $29.11 | $29.11 | 43,057 |
| 2024-02-07 | $29.17 | $29.17 | $29.05 | $29.11 | $29.11 | 11,443 |
| 2024-02-06 | $29.06 | $29.19 | $29.02 | $29.16 | $29.16 | 8,176 |
| 2024-02-05 | $29.09 | $29.12 | $28.98 | $29.05 | $29.05 | 12,822 |
| 2024-02-02 | $29.28 | $29.39 | $29.11 | $29.26 | $29.26 | 14,956 |
| 2024-02-01 | $29.17 | $29.35 | $29.05 | $29.35 | $29.35 | 16,432 |
| 2024-01-31 | $29.48 | $29.48 | $29.21 | $29.22 | $29.22 | 7,134 |
| 2024-01-30 | $29.28 | $29.44 | $29.28 | $29.44 | $29.44 | 9,764 |
| 2024-01-29 | $29.19 | $29.28 | $29.11 | $29.28 | $29.28 | 22,171 |
| 2024-01-26 | $29.11 | $29.24 | $29.11 | $29.22 | $29.22 | 14,875 |
| 2024-01-25 | $28.92 | $29.08 | $28.78 | $29.08 | $29.08 | 12,384 |
| 2024-01-24 | $29.07 | $29.10 | $28.89 | $28.91 | $28.91 | 13,677 |
| 2024-01-23 | $28.88 | $29.02 | $28.88 | $29.00 | $29.00 | 7,791 |
| 2024-01-22 | $28.78 | $28.95 | $28.78 | $28.92 | $28.92 | 21,373 |
| 2024-01-19 | $28.74 | $28.89 | $28.64 | $28.82 | $28.82 | 16,699 |
| 2024-01-18 | $28.56 | $28.68 | $28.41 | $28.68 | $28.68 | 14,646 |
| 2024-01-17 | $28.66 | $28.86 | $28.61 | $28.74 | $28.74 | 15,290 |
| 2024-01-16 | $28.91 | $28.96 | $28.79 | $28.86 | $28.86 | 28,794 |
| 2024-01-12 | $29.10 | $29.23 | $29.04 | $29.12 | $29.12 | 9,256 |
| 2024-01-11 | $29.18 | $29.18 | $28.98 | $29.12 | $29.12 | 20,352 |
| 2024-01-10 | $29.24 | $29.28 | $29.14 | $29.24 | $29.24 | 13,570 |
| 2024-01-09 | $29.27 | $29.27 | $29.22 | $29.26 | $29.26 | 33,183 |
| 2024-01-08 | $29.24 | $29.42 | $29.21 | $29.42 | $29.42 | 13,111 |
| 2024-01-05 | $29.19 | $29.41 | $29.19 | $29.30 | $29.30 | 35,283 |
| 2024-01-04 | $29.38 | $29.39 | $29.25 | $29.25 | $29.25 | 5,097 |
| 2024-01-03 | $29.39 | $29.39 | $29.28 | $29.28 | $29.28 | 13,945 |
| 2024-01-02 | $29.03 | $29.51 | $29.03 | $29.40 | $29.40 | 49,530 |
| 2023-12-29 | $29.13 | $29.24 | $29.05 | $29.18 | $29.18 | 14,931 |
| 2023-12-28 | $29.10 | $29.23 | $29.10 | $29.21 | $29.21 | 13,087 |
| 2023-12-27 | $29.09 | $29.18 | $29.07 | $29.13 | $29.13 | 16,818 |
| 2023-12-26 | $28.95 | $29.18 | $28.95 | $29.13 | $29.13 | 22,436 |
| 2023-12-22 | $28.89 | $29.08 | $28.87 | $28.93 | $28.93 | 19,765 |
| 2023-12-21 | $28.82 | $28.85 | $28.64 | $28.85 | $28.85 | 7,375 |
| 2023-12-20 | $29.06 | $29.06 | $28.65 | $28.65 | $28.65 | 10,581 |
| 2023-12-19 | $29.00 | $29.05 | $28.94 | $29.05 | $29.05 | 20,559 |
| 2023-12-18 | $28.90 | $28.99 | $28.83 | $28.89 | $28.89 | 23,012 |
| 2023-12-15 | $28.84 | $28.84 | $28.70 | $28.82 | $28.82 | 7,369 |
| 2023-12-14 | $29.13 | $29.24 | $29.09 | $29.15 | $29.02 | 19,590 |
| 2023-12-13 | $28.58 | $29.00 | $28.53 | $29.00 | $28.87 | 16,123 |
| 2023-12-12 | $28.53 | $28.54 | $28.44 | $28.53 | $28.40 | 18,591 |
| 2023-12-11 | $28.30 | $28.50 | $28.30 | $28.50 | $28.37 | 34,944 |
| 2023-12-08 | $28.21 | $28.23 | $28.11 | $28.23 | $28.23 | 8,360 |
| 2023-12-07 | $28.14 | $28.22 | $28.11 | $28.15 | $28.15 | 8,847 |
| 2023-12-06 | $28.17 | $28.24 | $28.02 | $28.04 | $28.04 | 17,505 |
| 2023-12-05 | $28.25 | $28.25 | $28.13 | $28.13 | $28.13 | 7,789 |
| 2023-12-04 | $28.31 | $28.39 | $28.31 | $28.39 | $28.39 | 15,941 |
| 2023-12-01 | $28.36 | $28.41 | $28.15 | $28.41 | $28.41 | 153,109 |
| 2023-11-30 | $27.87 | $28.14 | $27.87 | $28.14 | $28.14 | 4,904 |
| 2023-11-29 | $28.08 | $28.11 | $27.88 | $27.89 | $27.89 | 28,787 |
| 2023-11-28 | $28.17 | $28.20 | $28.07 | $28.10 | $28.10 | 13,753 |
| 2023-11-27 | $28.24 | $28.24 | $28.10 | $28.15 | $28.15 | 30,359 |
| 2023-11-24 | $28.14 | $28.27 | $28.14 | $28.25 | $28.25 | 6,442 |
| 2023-11-22 | $28.05 | $28.14 | $28.02 | $28.14 | $28.14 | 9,330 |
| 2023-11-21 | $27.96 | $28.06 | $27.90 | $28.00 | $28.00 | 29,887 |
| 2023-11-20 | $27.94 | $28.05 | $27.93 | $27.98 | $27.98 | 14,470 |
| 2023-11-17 | $27.91 | $27.97 | $27.90 | $27.94 | $27.94 | 15,738 |
| 2023-11-16 | $27.79 | $27.92 | $27.74 | $27.82 | $27.82 | 11,183 |
| 2023-11-15 | $27.76 | $27.93 | $27.76 | $27.85 | $27.85 | 11,144 |
| 2023-11-14 | $27.56 | $27.86 | $27.56 | $27.81 | $27.81 | 14,675 |
| 2023-11-13 | $27.27 | $27.36 | $27.27 | $27.33 | $27.33 | 25,689 |
| 2023-11-10 | $27.25 | $27.40 | $27.10 | $27.34 | $27.34 | 8,957 |
| 2023-11-09 | $27.27 | $27.30 | $27.09 | $27.11 | $27.11 | 13,994 |
| 2023-11-08 | $27.40 | $27.40 | $27.14 | $27.25 | $27.25 | 12,312 |
| 2023-11-07 | $27.40 | $27.45 | $27.36 | $27.37 | $27.37 | 19,199 |
| 2023-11-06 | $27.54 | $27.54 | $27.46 | $27.47 | $27.47 | 20,219 |
| 2023-11-03 | $27.49 | $27.70 | $27.49 | $27.54 | $27.54 | 20,838 |
| 2023-11-02 | $27.08 | $27.32 | $27.06 | $27.32 | $27.32 | 10,984 |
| 2023-11-01 | $26.87 | $26.98 | $26.81 | $26.90 | $26.90 | 30,759 |
| 2023-10-31 | $26.68 | $26.86 | $26.68 | $26.86 | $26.86 | 167,149 |
| 2023-10-30 | $26.43 | $26.69 | $26.43 | $26.66 | $26.66 | 12,453 |
| 2023-10-27 | $26.67 | $26.67 | $26.28 | $26.30 | $26.30 | 18,293 |
| 2023-10-26 | $26.83 | $26.98 | $26.79 | $26.81 | $26.81 | 19,177 |
| 2023-10-25 | $27.02 | $27.02 | $26.92 | $26.95 | $26.95 | 4,929 |
| 2023-10-24 | $26.98 | $27.04 | $26.92 | $27.01 | $27.01 | 12,235 |
| 2023-10-23 | $27.03 | $27.06 | $26.85 | $26.85 | $26.85 | 6,635 |
| 2023-10-20 | $27.35 | $27.35 | $27.10 | $27.10 | $27.10 | 47,965 |
| 2023-10-19 | $27.57 | $27.68 | $27.37 | $27.37 | $27.37 | 9,797 |
| 2023-10-18 | $27.80 | $27.80 | $27.55 | $27.57 | $27.57 | 6,755 |
| 2023-10-17 | $27.54 | $27.91 | $27.54 | $27.77 | $27.77 | 11,196 |
| 2023-10-16 | $27.56 | $27.68 | $27.51 | $27.65 | $27.65 | 8,988 |
| 2023-10-13 | $27.32 | $27.56 | $27.32 | $27.38 | $27.38 | 19,927 |
| 2023-10-12 | $27.42 | $27.42 | $27.15 | $27.24 | $27.24 | 7,522 |
| 2023-10-11 | $27.46 | $27.46 | $27.26 | $27.41 | $27.41 | 12,273 |
| 2023-10-10 | $27.34 | $27.53 | $27.34 | $27.40 | $27.40 | 11,948 |
| 2023-10-09 | $27.05 | $27.28 | $27.05 | $27.28 | $27.28 | 9,258 |
| 2023-10-06 | $26.62 | $27.06 | $26.57 | $27.03 | $27.03 | 23,106 |
| 2023-10-05 | $26.79 | $26.90 | $26.75 | $26.83 | $26.83 | 4,440 |
| 2023-10-04 | $26.95 | $26.95 | $26.71 | $26.94 | $26.94 | 17,184 |
| 2023-10-03 | $27.04 | $27.10 | $26.90 | $26.95 | $26.95 | 12,551 |
| 2023-10-02 | $27.41 | $27.45 | $27.09 | $27.23 | $27.23 | 16,726 |
| 2023-09-29 | $27.84 | $27.84 | $27.45 | $27.51 | $27.51 | 10,035 |
| 2023-09-28 | $27.73 | $27.75 | $27.64 | $27.68 | $27.68 | 16,301 |
| 2023-09-27 | $27.66 | $27.75 | $27.46 | $27.62 | $27.62 | 7,352 |
| 2023-09-26 | $27.82 | $27.83 | $27.64 | $27.65 | $27.65 | 22,267 |
| 2023-09-25 | $27.82 | $27.94 | $27.75 | $27.94 | $27.94 | 5,193 |
| 2023-09-22 | $27.97 | $28.02 | $27.85 | $27.85 | $27.85 | 7,499 |
| 2023-09-21 | $28.06 | $28.15 | $27.97 | $27.97 | $27.97 | 6,003 |
| 2023-09-20 | $28.28 | $28.44 | $28.20 | $28.23 | $28.23 | 11,052 |
| 2023-09-19 | $28.34 | $28.36 | $28.16 | $28.25 | $28.25 | 16,416 |
| 2023-09-18 | $28.27 | $28.37 | $28.20 | $28.28 | $28.28 | 9,196 |
| 2023-09-15 | $28.38 | $28.44 | $28.24 | $28.24 | $28.24 | 11,597 |
| 2023-09-14 | $28.43 | $28.54 | $28.40 | $28.54 | $28.41 | 8,291 |
| 2023-09-13 | $28.32 | $28.32 | $28.14 | $28.18 | $28.05 | 9,705 |
| 2023-09-12 | $28.30 | $28.39 | $28.28 | $28.28 | $28.15 | 7,149 |
| 2023-09-11 | $28.14 | $28.28 | $28.14 | $28.17 | $28.04 | 32,834 |
| 2023-09-08 | $28.01 | $28.12 | $28.01 | $28.08 | $27.96 | 7,233 |
| 2023-09-07 | $27.97 | $28.17 | $27.97 | $28.05 | $27.93 | 9,411 |
| 2023-09-06 | $28.05 | $28.05 | $27.90 | $28.01 | $27.88 | 14,184 |
| 2023-09-05 | $28.28 | $28.32 | $28.08 | $28.08 | $27.96 | 16,996 |
| 2023-09-01 | $28.36 | $28.39 | $28.06 | $28.23 | $28.23 | 129,091 |
| 2023-08-31 | $28.35 | $28.39 | $28.21 | $28.23 | $28.23 | 28,723 |
| 2023-08-30 | $28.37 | $28.51 | $28.36 | $28.39 | $28.39 | 13,232 |
| 2023-08-29 | $28.22 | $28.39 | $28.21 | $28.35 | $28.35 | 8,910 |
| 2023-08-28 | $28.13 | $28.26 | $28.13 | $28.21 | $28.21 | 4,140 |
| 2023-08-25 | $28.12 | $28.17 | $28.00 | $28.08 | $28.08 | 2,830 |
| 2023-08-24 | $28.06 | $28.23 | $28.00 | $28.00 | $28.00 | 4,485 |
| 2023-08-23 | $28.04 | $28.15 | $27.97 | $28.08 | $28.08 | 11,154 |
| 2023-08-22 | $28.14 | $28.16 | $27.99 | $28.01 | $28.01 | 4,206 |
| 2023-08-21 | $28.15 | $28.21 | $28.04 | $28.17 | $28.17 | 6,657 |
| 2023-08-18 | $28.00 | $28.20 | $27.93 | $28.12 | $28.12 | 6,765 |
| 2023-08-17 | $28.26 | $28.30 | $28.07 | $28.10 | $28.10 | 5,211 |
| 2023-08-16 | $28.26 | $28.42 | $28.22 | $28.27 | $28.27 | 14,241 |
| 2023-08-15 | $28.50 | $28.52 | $28.32 | $28.32 | $28.32 | 10,741 |
| 2023-08-14 | $28.74 | $28.75 | $28.62 | $28.68 | $28.68 | 6,750 |
| 2023-08-11 | $28.60 | $28.80 | $28.60 | $28.74 | $28.74 | 9,646 |
| 2023-08-10 | $28.81 | $28.89 | $28.61 | $28.65 | $28.65 | 8,586 |
| 2023-08-09 | $28.71 | $28.82 | $28.65 | $28.65 | $28.65 | 11,751 |
| 2023-08-08 | $28.64 | $28.72 | $28.48 | $28.65 | $28.65 | 5,028 |
| 2023-08-07 | $28.64 | $28.82 | $28.64 | $28.80 | $28.80 | 17,820 |
| 2023-08-04 | $28.74 | $28.84 | $28.52 | $28.53 | $28.53 | 8,575 |
| 2023-08-03 | $28.67 | $28.79 | $28.56 | $28.70 | $28.70 | 13,327 |
| 2023-08-02 | $28.72 | $28.80 | $28.60 | $28.70 | $28.70 | 11,865 |
| 2023-08-01 | $28.82 | $28.86 | $28.70 | $28.76 | $28.76 | 12,804 |
| 2023-07-31 | $28.87 | $28.97 | $28.82 | $28.85 | $28.85 | 12,076 |
| 2023-07-28 | $28.82 | $28.94 | $28.67 | $28.76 | $28.76 | 18,361 |
| 2023-07-27 | $28.99 | $28.99 | $28.68 | $28.68 | $28.68 | 55,957 |
| 2023-07-26 | $28.87 | $29.01 | $28.87 | $28.94 | $28.94 | 21,404 |
| 2023-07-25 | $28.87 | $28.95 | $28.86 | $28.91 | $28.91 | 9,996 |
| 2023-07-24 | $28.82 | $29.03 | $28.82 | $28.95 | $28.95 | 21,080 |
| 2023-07-21 | $28.84 | $28.90 | $28.76 | $28.83 | $28.83 | 21,325 |
| 2023-07-20 | $28.55 | $28.75 | $28.55 | $28.73 | $28.73 | 24,057 |
| 2023-07-19 | $28.37 | $28.56 | $28.37 | $28.47 | $28.47 | 29,282 |
| 2023-07-18 | $27.97 | $28.38 | $27.97 | $28.18 | $28.18 | 28,787 |
| 2023-07-17 | $27.88 | $28.15 | $27.88 | $28.06 | $28.06 | 29,767 |
| 2023-07-14 | $28.19 | $28.19 | $27.88 | $27.91 | $27.91 | 13,567 |
| 2023-07-13 | $27.96 | $28.06 | $27.92 | $28.03 | $28.03 | 46,197 |
| 2023-07-12 | $28.03 | $28.09 | $27.91 | $27.91 | $27.91 | 48,646 |
| 2023-07-11 | $27.67 | $27.95 | $27.67 | $27.95 | $27.95 | 21,322 |
| 2023-07-10 | $27.60 | $27.69 | $27.53 | $27.64 | $27.64 | 10,822 |
| 2023-07-07 | $27.46 | $27.72 | $27.46 | $27.52 | $27.52 | 4,670 |
| 2023-07-06 | $27.69 | $27.69 | $27.42 | $27.59 | $27.59 | 54,628 |
| 2023-07-05 | $27.90 | $27.97 | $27.81 | $27.92 | $27.92 | 13,952 |
| 2023-07-03 | $28.02 | $28.03 | $27.84 | $27.97 | $27.97 | 118,843 |
| 2023-06-30 | $27.79 | $27.95 | $27.75 | $27.89 | $27.89 | 18,355 |
| 2023-06-29 | $27.38 | $27.66 | $27.38 | $27.66 | $27.66 | 9,139 |
| 2023-06-28 | $27.52 | $27.52 | $27.34 | $27.39 | $27.39 | 21,317 |
| 2023-06-27 | $27.36 | $27.53 | $27.35 | $27.52 | $27.52 | 28,382 |
| 2023-06-26 | $27.35 | $27.47 | $27.28 | $27.43 | $27.43 | 5,867 |
| 2023-06-23 | $27.41 | $27.49 | $27.30 | $27.31 | $27.31 | 9,571 |
| 2023-06-22 | $27.65 | $27.65 | $27.49 | $27.53 | $27.53 | 9,728 |
| 2023-06-21 | $27.61 | $27.80 | $27.53 | $27.65 | $27.65 | 10,751 |
| 2023-06-20 | $27.68 | $27.68 | $27.55 | $27.59 | $27.59 | 5,412 |
| 2023-06-16 | $27.83 | $27.89 | $27.77 | $27.80 | $27.80 | 13,725 |
| 2023-06-15 | $27.56 | $27.95 | $27.56 | $27.91 | $27.78 | 10,334 |
| 2023-06-14 | $27.82 | $27.82 | $27.52 | $27.55 | $27.42 | 8,517 |
| 2023-06-13 | $27.75 | $27.95 | $27.74 | $27.85 | $27.71 | 16,732 |
| 2023-06-12 | $27.68 | $27.74 | $27.59 | $27.71 | $27.57 | 25,073 |
| 2023-06-09 | $27.76 | $27.76 | $27.60 | $27.67 | $27.54 | 68,264 |
| 2023-06-08 | $27.72 | $27.75 | $27.56 | $27.71 | $27.58 | 20,501 |
| 2023-06-07 | $27.53 | $27.71 | $27.52 | $27.64 | $27.51 | 12,835 |
| 2023-06-06 | $27.33 | $27.53 | $27.33 | $27.53 | $27.40 | 14,648 |
| 2023-06-05 | $27.58 | $27.60 | $27.37 | $27.42 | $27.28 | 20,309 |
| 2023-06-02 | $27.08 | $27.55 | $27.08 | $27.47 | $27.34 | 20,521 |
| 2023-06-01 | $26.77 | $27.09 | $26.77 | $26.94 | $26.81 | 36,532 |
| 2023-05-31 | $26.79 | $26.82 | $26.72 | $26.82 | $26.69 | 7,124 |
| 2023-05-30 | $27.05 | $27.05 | $26.88 | $26.97 | $26.83 | 15,350 |
| 2023-05-26 | $26.87 | $27.13 | $26.87 | $27.06 | $26.92 | 17,559 |
| 2023-05-25 | $26.99 | $27.02 | $26.77 | $26.92 | $26.79 | 18,440 |
| 2023-05-24 | $27.22 | $27.22 | $27.10 | $27.13 | $27.00 | 13,505 |
| 2023-05-23 | $27.33 | $27.58 | $27.30 | $27.33 | $27.19 | 16,839 |
| 2023-05-22 | $27.44 | $27.56 | $27.44 | $27.48 | $27.35 | 30,043 |
| 2023-05-19 | $27.46 | $27.69 | $27.43 | $27.50 | $27.36 | 24,790 |
| 2023-05-18 | $27.30 | $27.50 | $27.25 | $27.50 | $27.36 | 128,427 |
| 2023-05-17 | $27.13 | $27.52 | $27.13 | $27.46 | $27.32 | 8,598 |
| 2023-05-16 | $27.42 | $27.42 | $27.11 | $27.11 | $26.98 | 15,182 |
| 2023-05-15 | $27.24 | $27.44 | $27.24 | $27.39 | $27.25 | 4,402 |
| 2023-05-12 | $27.34 | $27.39 | $27.16 | $27.29 | $27.29 | 9,731 |
| 2023-05-11 | $27.18 | $27.36 | $27.16 | $27.34 | $27.34 | 15,190 |
| 2023-05-10 | $27.56 | $27.56 | $27.13 | $27.33 | $27.33 | 12,048 |
| 2023-05-09 | $27.32 | $27.51 | $27.32 | $27.39 | $27.39 | 20,758 |
| 2023-05-08 | $27.51 | $27.66 | $27.47 | $27.47 | $27.47 | 24,221 |
| 2023-05-05 | $27.30 | $27.68 | $27.30 | $27.54 | $27.54 | 12,978 |
| 2023-05-04 | $27.12 | $27.21 | $26.94 | $27.02 | $27.02 | 18,987 |
| 2023-05-03 | $27.56 | $27.60 | $27.27 | $27.27 | $27.27 | 9,465 |
| 2023-05-02 | $27.78 | $27.78 | $27.31 | $27.55 | $27.55 | 12,773 |
| 2023-05-01 | $27.88 | $28.13 | $27.88 | $27.95 | $27.95 | 25,081 |
| 2023-04-28 | $27.73 | $27.95 | $27.73 | $27.93 | $27.93 | 5,710 |
| 2023-04-27 | $27.40 | $27.82 | $27.40 | $27.75 | $27.75 | 18,031 |
| 2023-04-26 | $27.71 | $27.71 | $27.28 | $27.32 | $27.32 | 7,392 |
| 2023-04-25 | $27.85 | $27.90 | $27.70 | $27.74 | $27.74 | 8,296 |
| 2023-04-24 | $27.78 | $28.00 | $27.78 | $27.96 | $27.96 | 19,588 |
| 2023-04-21 | $27.92 | $27.92 | $27.74 | $27.84 | $27.84 | 9,465 |
| 2023-04-20 | $27.88 | $27.90 | $27.75 | $27.86 | $27.86 | 16,292 |
| 2023-04-19 | $27.92 | $27.99 | $27.89 | $27.95 | $27.95 | 15,486 |
| 2023-04-18 | $28.08 | $28.12 | $27.93 | $28.12 | $28.12 | 6,188 |
| 2023-04-17 | $27.95 | $28.00 | $27.86 | $27.99 | $27.99 | 18,951 |
| 2023-04-14 | $28.11 | $28.11 | $27.84 | $27.95 | $27.95 | 9,352 |
| 2023-04-13 | $27.78 | $28.03 | $27.72 | $28.02 | $28.02 | 21,668 |
| 2023-04-12 | $27.94 | $28.00 | $27.74 | $27.78 | $27.78 | 12,577 |
| 2023-04-11 | $27.70 | $27.91 | $27.70 | $27.84 | $27.84 | 8,963 |
| 2023-04-10 | $27.53 | $27.69 | $27.53 | $27.64 | $27.64 | 8,107 |
| 2023-04-06 | $27.63 | $27.70 | $27.54 | $27.59 | $27.59 | 20,472 |
| 2023-04-05 | $27.46 | $27.56 | $27.45 | $27.56 | $27.56 | 3,635 |
| 2023-04-04 | $27.65 | $27.65 | $27.24 | $27.37 | $27.37 | 15,854 |
| 2023-04-03 | $27.47 | $27.67 | $27.43 | $27.61 | $27.61 | 12,103 |
| 2023-03-31 | $27.19 | $27.25 | $27.15 | $27.25 | $27.25 | 7,319 |
| 2023-03-30 | $27.04 | $27.10 | $26.94 | $27.05 | $27.05 | 6,210 |
| 2023-03-29 | $26.90 | $27.01 | $26.89 | $26.98 | $26.98 | 13,510 |
| 2023-03-28 | $26.67 | $26.89 | $26.65 | $26.74 | $26.74 | 5,926 |
| 2023-03-27 | $26.71 | $26.84 | $26.59 | $26.70 | $26.70 | 16,137 |
| 2023-03-24 | $26.03 | $26.46 | $26.03 | $26.41 | $26.41 | 23,563 |
| 2023-03-23 | $26.61 | $26.64 | $26.08 | $26.26 | $26.26 | 8,251 |
| 2023-03-22 | $26.88 | $26.93 | $26.48 | $26.48 | $26.48 | 21,175 |
| 2023-03-21 | $26.85 | $26.98 | $26.79 | $26.97 | $26.97 | 19,639 |
| 2023-03-20 | $26.23 | $26.67 | $26.23 | $26.52 | $26.52 | 15,658 |
| 2023-03-17 | $26.31 | $26.31 | $26.16 | $26.18 | $26.18 | 12,221 |
| 2023-03-16 | $26.20 | $26.78 | $26.20 | $26.70 | $26.70 | 11,915 |
| 2023-03-15 | $26.25 | $26.48 | $26.17 | $26.46 | $26.46 | 51,697 |
| 2023-03-14 | $26.80 | $27.02 | $26.58 | $26.78 | $26.78 | 39,368 |
| 2023-03-13 | $26.63 | $26.85 | $26.50 | $26.53 | $26.53 | 13,980 |
| 2023-03-10 | $27.03 | $27.18 | $26.67 | $26.74 | $26.74 | 29,335 |
| 2023-03-09 | $27.50 | $27.50 | $26.99 | $27.01 | $27.01 | 16,833 |
| 2023-03-08 | $27.61 | $27.61 | $27.37 | $27.51 | $27.51 | 28,487 |
| 2023-03-07 | $27.99 | $27.99 | $27.53 | $27.62 | $27.62 | 12,794 |
| 2023-03-06 | $28.04 | $28.17 | $27.98 | $28.01 | $28.01 | 12,627 |
| 2023-03-03 | $27.82 | $28.06 | $27.82 | $28.06 | $28.06 | 6,956 |
| 2023-03-02 | $27.62 | $27.80 | $27.57 | $27.74 | $27.74 | 18,460 |
| 2023-03-01 | $27.67 | $27.73 | $27.54 | $27.58 | $27.58 | 12,586 |
| 2023-02-28 | $27.94 | $27.94 | $27.65 | $27.65 | $27.65 | 13,889 |
| 2023-02-27 | $28.16 | $28.16 | $27.82 | $27.84 | $27.84 | 29,091 |
| 2023-02-24 | $27.68 | $27.93 | $27.68 | $27.89 | $27.89 | 16,411 |
| 2023-02-23 | $28.02 | $28.16 | $27.80 | $27.95 | $27.95 | 10,499 |
| 2023-02-22 | $28.10 | $28.14 | $27.92 | $27.92 | $27.92 | 9,632 |
| 2023-02-21 | $28.23 | $28.36 | $28.00 | $28.09 | $28.09 | 16,604 |
| 2023-02-17 | $28.40 | $28.54 | $28.37 | $28.49 | $28.49 | 3,995 |
| 2023-02-16 | $28.53 | $28.74 | $28.41 | $28.46 | $28.46 | 10,058 |
| 2023-02-15 | $28.56 | $28.65 | $28.50 | $28.63 | $28.63 | 7,594 |
| 2023-02-14 | $28.63 | $28.88 | $28.54 | $28.65 | $28.65 | 15,264 |
| 2023-02-13 | $28.49 | $28.73 | $28.49 | $28.73 | $28.73 | 9,657 |
| 2023-02-10 | $28.34 | $28.54 | $28.34 | $28.49 | $28.49 | 6,022 |
| 2023-02-09 | $28.70 | $28.70 | $28.16 | $28.27 | $28.27 | 13,990 |
| 2023-02-08 | $28.65 | $28.65 | $28.50 | $28.58 | $28.58 | 8,897 |
| 2023-02-07 | $28.47 | $28.77 | $28.34 | $28.72 | $28.72 | 11,189 |
| 2023-02-06 | $28.28 | $28.48 | $28.28 | $28.40 | $28.40 | 17,122 |
| 2023-02-03 | $28.72 | $28.72 | $28.45 | $28.45 | $28.45 | 16,845 |
| 2023-02-02 | $28.88 | $28.88 | $28.59 | $28.69 | $28.69 | 29,983 |
| 2023-02-01 | $28.70 | $29.03 | $28.63 | $28.87 | $28.87 | 31,937 |
| 2023-01-31 | $28.38 | $28.82 | $28.38 | $28.82 | $28.82 | 10,381 |
| 2023-01-30 | $28.45 | $28.70 | $28.44 | $28.45 | $28.45 | 12,864 |
| 2023-01-27 | $28.77 | $28.80 | $28.60 | $28.64 | $28.64 | 17,439 |
| 2023-01-26 | $28.61 | $28.77 | $28.54 | $28.73 | $28.73 | 10,317 |
| 2023-01-25 | $28.35 | $28.54 | $28.27 | $28.51 | $28.51 | 8,015 |
| 2023-01-24 | $28.35 | $28.59 | $28.29 | $28.46 | $28.46 | 7,686 |
| 2023-01-23 | $28.36 | $28.63 | $28.36 | $28.42 | $28.42 | 16,161 |
| 2023-01-20 | $28.09 | $28.29 | $27.98 | $28.22 | $28.22 | 7,744 |
| 2023-01-19 | $28.00 | $28.12 | $27.87 | $27.93 | $27.93 | 19,707 |
| 2023-01-18 | $28.49 | $28.63 | $28.03 | $28.04 | $28.04 | 22,770 |
| 2023-01-17 | $28.72 | $28.75 | $28.50 | $28.50 | $28.50 | 25,241 |
| 2023-01-13 | $28.57 | $28.74 | $28.53 | $28.65 | $28.65 | 23,417 |
| 2023-01-12 | $28.61 | $28.77 | $28.54 | $28.71 | $28.71 | 17,548 |
| 2023-01-11 | $28.43 | $28.61 | $28.41 | $28.56 | $28.56 | 16,465 |
| 2023-01-10 | $28.36 | $28.42 | $28.12 | $28.41 | $28.41 | 39,171 |
| 2023-01-09 | $28.65 | $28.65 | $28.23 | $28.23 | $28.23 | 19,827 |
| 2023-01-06 | $28.29 | $28.51 | $28.08 | $28.41 | $28.41 | 8,306 |
| 2023-01-05 | $28.06 | $28.06 | $27.89 | $27.92 | $27.92 | 18,802 |
| 2023-01-04 | $28.05 | $28.34 | $28.03 | $28.09 | $28.09 | 42,813 |
| 2023-01-03 | $28.16 | $28.19 | $27.75 | $27.92 | $27.92 | 27,721 |
| 2022-12-30 | $28.15 | $28.16 | $27.88 | $28.16 | $28.16 | 68,555 |
| 2022-12-29 | $28.01 | $28.26 | $28.01 | $28.18 | $28.18 | 17,108 |
| 2022-12-28 | $28.05 | $28.20 | $27.87 | $27.87 | $27.87 | 13,593 |
| 2022-12-27 | $28.16 | $28.16 | $28.01 | $28.14 | $28.14 | 7,809 |
| 2022-12-23 | $27.95 | $28.09 | $27.83 | $28.09 | $28.09 | 19,374 |
| 2022-12-22 | $27.88 | $27.91 | $27.53 | $27.83 | $27.83 | 17,581 |
| 2022-12-21 | $27.90 | $28.14 | $27.90 | $28.03 | $28.03 | 46,382 |
| 2022-12-20 | $27.73 | $27.87 | $27.64 | $27.71 | $27.71 | 18,930 |
| 2022-12-19 | $27.84 | $27.84 | $27.44 | $27.63 | $27.63 | 39,795 |
| 2022-12-16 | $27.64 | $27.80 | $27.49 | $27.67 | $27.67 | 57,905 |
| 2022-12-15 | $28.56 | $28.56 | $28.06 | $28.14 | $27.86 | 44,152 |
| 2022-12-14 | $28.87 | $29.07 | $28.57 | $28.80 | $28.52 | 16,131 |
| 2022-12-13 | $29.51 | $29.51 | $28.78 | $28.90 | $28.62 | 19,669 |
| 2022-12-12 | $28.54 | $28.90 | $28.54 | $28.90 | $28.62 | 19,991 |
| 2022-12-09 | $28.59 | $28.76 | $28.54 | $28.54 | $28.26 | 10,059 |
| 2022-12-08 | $28.64 | $28.85 | $28.63 | $28.65 | $28.37 | 26,142 |
| 2022-12-07 | $28.62 | $28.73 | $28.54 | $28.59 | $28.31 | 14,545 |
| 2022-12-06 | $28.91 | $28.91 | $28.50 | $28.70 | $28.42 | 31,077 |
| 2022-12-05 | $29.23 | $29.23 | $28.84 | $28.88 | $28.88 | 44,053 |
| 2022-12-02 | $29.07 | $29.38 | $29.06 | $29.35 | $29.35 | 62,905 |
| 2022-12-01 | $29.63 | $29.63 | $29.22 | $29.25 | $29.25 | 53,933 |
| 2022-11-30 | $28.91 | $29.42 | $28.65 | $29.39 | $29.39 | 41,823 |
| 2022-11-29 | $28.87 | $28.90 | $28.67 | $28.81 | $28.81 | 170,025 |
| 2022-11-28 | $29.16 | $29.16 | $28.80 | $28.80 | $28.80 | 99,656 |
| 2022-11-25 | $29.22 | $29.27 | $29.18 | $29.25 | $29.25 | 35,077 |
| 2022-11-23 | $29.09 | $29.16 | $28.99 | $29.10 | $29.10 | 124,508 |
| 2022-11-22 | $28.88 | $29.03 | $28.80 | $29.03 | $29.03 | 25,200 |
| 2022-11-21 | $28.70 | $28.70 | $28.52 | $28.67 | $28.67 | 32,902 |
| 2022-11-18 | $28.75 | $28.75 | $28.51 | $28.73 | $28.73 | 51,801 |
| 2022-11-17 | $28.17 | $28.38 | $28.13 | $28.34 | $28.34 | 11,894 |
| 2022-11-16 | $28.54 | $28.54 | $28.31 | $28.34 | $28.34 | 12,491 |
| 2022-11-15 | $28.72 | $28.72 | $28.25 | $28.49 | $28.49 | 23,559 |
| 2022-11-14 | $28.50 | $28.70 | $28.36 | $28.37 | $28.37 | 33,415 |
| 2022-11-11 | $28.74 | $28.74 | $28.24 | $28.46 | $28.46 | 17,466 |
| 2022-11-10 | $28.49 | $28.65 | $28.10 | $28.64 | $28.64 | 39,835 |
| 2022-11-09 | $28.08 | $28.08 | $27.66 | $27.66 | $27.66 | 15,110 |
| 2022-11-08 | $28.11 | $28.33 | $27.90 | $28.18 | $28.18 | 19,378 |
| 2022-11-07 | $27.91 | $28.01 | $27.70 | $27.97 | $27.97 | 45,095 |
| 2022-11-04 | $27.73 | $27.91 | $27.48 | $27.80 | $27.80 | 10,805 |
| 2022-11-03 | $27.29 | $27.62 | $27.29 | $27.49 | $27.49 | 24,850 |
| 2022-11-02 | $28.03 | $28.22 | $27.52 | $27.58 | $27.58 | 29,717 |
| 2022-11-01 | $28.26 | $28.26 | $27.91 | $28.06 | $28.06 | 40,902 |
| 2022-10-31 | $27.94 | $28.18 | $27.94 | $27.99 | $27.99 | 13,160 |
| 2022-10-28 | $27.56 | $28.18 | $27.56 | $28.18 | $28.18 | 20,276 |
| 2022-10-27 | $27.64 | $27.84 | $27.53 | $27.53 | $27.53 | 30,835 |
| 2022-10-26 | $27.60 | $27.76 | $27.48 | $27.53 | $27.53 | 20,122 |
| 2022-10-25 | $27.10 | $27.45 | $27.10 | $27.42 | $27.42 | 20,042 |
| 2022-10-24 | $26.81 | $27.14 | $26.81 | $27.00 | $27.00 | 19,464 |
| 2022-10-21 | $26.17 | $26.77 | $26.15 | $26.75 | $26.75 | 13,783 |
| 2022-10-20 | $26.32 | $26.58 | $26.16 | $26.19 | $26.19 | 14,163 |
| 2022-10-19 | $26.41 | $26.50 | $26.22 | $26.24 | $26.24 | 12,194 |
| 2022-10-18 | $26.71 | $26.79 | $26.41 | $26.53 | $26.53 | 35,508 |
| 2022-10-17 | $26.10 | $26.30 | $26.10 | $26.25 | $26.25 | 7,046 |
| 2022-10-14 | $26.41 | $26.41 | $25.77 | $25.77 | $25.77 | 7,021 |
| 2022-10-13 | $25.08 | $26.21 | $24.97 | $26.11 | $26.11 | 54,272 |
| 2022-10-12 | $25.65 | $25.72 | $25.46 | $25.46 | $25.46 | 5,813 |
| 2022-10-11 | $25.58 | $25.90 | $25.52 | $25.64 | $25.64 | 8,588 |
| 2022-10-10 | $26.00 | $26.00 | $25.67 | $25.74 | $25.74 | 15,292 |
| 2022-10-07 | $26.08 | $26.08 | $25.80 | $25.81 | $25.81 | 5,807 |
| 2022-10-06 | $26.47 | $26.60 | $26.27 | $26.31 | $26.31 | 7,214 |
| 2022-10-05 | $26.40 | $26.71 | $26.31 | $26.63 | $26.63 | 18,527 |
| 2022-10-04 | $26.37 | $26.63 | $26.35 | $26.59 | $26.59 | 27,257 |
| 2022-10-03 | $25.52 | $26.10 | $25.48 | $25.99 | $25.99 | 25,834 |
| 2022-09-30 | $25.45 | $25.77 | $25.24 | $25.24 | $25.24 | 22,555 |
| 2022-09-29 | $25.78 | $25.78 | $25.41 | $25.54 | $25.54 | 33,778 |
| 2022-09-28 | $25.70 | $26.06 | $25.61 | $26.04 | $26.04 | 15,170 |
| 2022-09-27 | $25.86 | $25.96 | $25.33 | $25.53 | $25.53 | 20,371 |
| 2022-09-26 | $25.79 | $25.90 | $25.50 | $25.54 | $25.54 | 16,930 |
| 2022-09-23 | $26.19 | $26.22 | $25.70 | $26.02 | $26.02 | 38,714 |
| 2022-09-22 | $26.49 | $26.59 | $26.32 | $26.44 | $26.44 | 23,406 |
| 2022-09-21 | $27.16 | $27.21 | $26.54 | $26.54 | $26.54 | 14,421 |
| 2022-09-20 | $27.17 | $27.17 | $26.89 | $27.00 | $27.00 | 13,880 |
| 2022-09-19 | $26.94 | $27.29 | $26.90 | $27.26 | $27.26 | 14,446 |
| 2022-09-16 | $27.08 | $27.19 | $26.95 | $27.19 | $27.19 | 28,145 |
| 2022-09-15 | $27.31 | $27.54 | $27.30 | $27.36 | $27.26 | 32,620 |
| 2022-09-14 | $27.53 | $27.54 | $27.30 | $27.40 | $27.30 | 26,582 |
| 2022-09-13 | $27.88 | $27.89 | $27.35 | $27.40 | $27.30 | 17,727 |
| 2022-09-12 | $28.35 | $28.43 | $28.29 | $28.38 | $28.38 | 13,862 |
| 2022-09-09 | $28.06 | $28.24 | $28.04 | $28.16 | $28.16 | 33,844 |
| 2022-09-08 | $27.46 | $27.87 | $27.40 | $27.81 | $27.81 | 11,835 |
| 2022-09-07 | $27.18 | $27.58 | $27.17 | $27.53 | $27.53 | 15,757 |
| 2022-09-06 | $27.27 | $27.41 | $27.03 | $27.06 | $27.06 | 31,442 |
| 2022-09-02 | $27.72 | $27.82 | $27.20 | $27.23 | $27.23 | 9,401 |
| 2022-09-01 | $27.19 | $27.49 | $27.19 | $27.45 | $27.45 | 15,542 |
| 2022-08-31 | $27.67 | $27.70 | $27.41 | $27.41 | $27.41 | 39,816 |
| 2022-08-30 | $27.79 | $27.90 | $27.43 | $27.61 | $27.61 | 22,059 |
| 2022-08-29 | $27.79 | $28.01 | $27.64 | $27.85 | $27.85 | 22,798 |
| 2022-08-26 | $28.64 | $28.64 | $27.93 | $27.93 | $27.93 | 12,477 |
| 2022-08-25 | $28.41 | $28.65 | $28.37 | $28.65 | $28.65 | 14,413 |
| 2022-08-24 | $28.25 | $28.42 | $28.19 | $28.39 | $28.39 | 20,557 |
| 2022-08-23 | $28.32 | $28.32 | $28.21 | $28.24 | $28.24 | 7,349 |
| 2022-08-22 | $28.69 | $28.72 | $28.27 | $28.29 | $28.29 | 95,788 |
| 2022-08-19 | $28.98 | $28.98 | $28.75 | $28.85 | $28.85 | 17,075 |
| 2022-08-18 | $28.95 | $29.10 | $28.92 | $29.02 | $29.02 | 24,828 |
| 2022-08-17 | $29.00 | $29.10 | $28.90 | $28.98 | $28.98 | 31,310 |
| 2022-08-16 | $29.08 | $29.29 | $29.08 | $29.18 | $29.18 | 51,628 |
| 2022-08-15 | $28.77 | $29.06 | $28.77 | $29.01 | $29.01 | 31,263 |
| 2022-08-12 | $28.67 | $28.98 | $28.61 | $28.92 | $28.92 | 29,153 |
| 2022-08-11 | $28.54 | $28.72 | $28.49 | $28.50 | $28.50 | 16,497 |
| 2022-08-10 | $28.32 | $28.46 | $28.32 | $28.41 | $28.41 | 21,586 |
| 2022-08-09 | $28.13 | $28.20 | $28.09 | $28.09 | $28.09 | 5,936 |
| 2022-08-08 | $28.23 | $28.25 | $28.04 | $28.10 | $28.10 | 22,037 |
| 2022-08-05 | $27.81 | $28.04 | $27.81 | $28.04 | $28.04 | 32,787 |
| 2022-08-04 | $28.08 | $28.08 | $27.91 | $27.91 | $27.91 | 24,863 |
| 2022-08-03 | $27.97 | $28.15 | $27.82 | $28.08 | $28.08 | 23,567 |
| 2022-08-02 | $27.90 | $28.01 | $27.70 | $27.70 | $27.70 | 8,681 |
| 2022-08-01 | $27.93 | $28.06 | $27.78 | $27.92 | $27.92 | 65,384 |
| 2022-07-29 | $27.86 | $28.05 | $27.86 | $28.02 | $28.02 | 24,411 |
| 2022-07-28 | $27.61 | $27.88 | $27.49 | $27.83 | $27.83 | 32,057 |
| 2022-07-27 | $27.49 | $27.81 | $27.35 | $27.73 | $27.73 | 14,019 |
| 2022-07-26 | $27.42 | $27.45 | $27.35 | $27.39 | $27.39 | 8,553 |
| 2022-07-25 | $27.40 | $27.53 | $27.32 | $27.44 | $27.44 | 20,174 |
| 2022-07-22 | $27.43 | $27.45 | $27.09 | $27.23 | $27.23 | 10,802 |
| 2022-07-21 | $27.11 | $27.28 | $27.01 | $27.28 | $27.28 | 20,076 |
| 2022-07-20 | $27.22 | $27.34 | $27.13 | $27.26 | $27.26 | 10,655 |
| 2022-07-19 | $27.01 | $27.44 | $27.01 | $27.36 | $27.36 | 15,040 |
| 2022-07-18 | $27.22 | $27.22 | $26.78 | $26.83 | $26.83 | 16,780 |
| 2022-07-15 | $26.73 | $27.03 | $26.73 | $27.03 | $27.03 | 11,830 |
| 2022-07-14 | $26.45 | $26.55 | $26.20 | $26.54 | $26.54 | 17,058 |
| 2022-07-13 | $26.88 | $27.02 | $26.68 | $26.88 | $26.88 | 19,241 |
| 2022-07-12 | $27.02 | $27.25 | $26.93 | $26.99 | $26.99 | 9,409 |
| 2022-07-11 | $27.12 | $27.22 | $27.01 | $27.11 | $27.11 | 9,320 |
| 2022-07-08 | $27.35 | $27.43 | $27.23 | $27.29 | $27.29 | 10,754 |
| 2022-07-07 | $27.25 | $27.30 | $27.19 | $27.23 | $27.23 | 16,902 |
| 2022-07-06 | $26.89 | $27.14 | $26.79 | $27.03 | $27.03 | 13,378 |
| 2022-07-05 | $26.90 | $26.90 | $26.38 | $26.90 | $26.90 | 9,553 |
| 2022-07-01 | $27.04 | $27.24 | $26.70 | $27.16 | $27.16 | 23,450 |
| 2022-06-30 | $26.62 | $27.00 | $26.55 | $26.86 | $26.86 | 8,159 |
| 2022-06-29 | $27.05 | $27.07 | $26.88 | $26.99 | $26.99 | 7,183 |
| 2022-06-28 | $27.63 | $27.63 | $27.04 | $27.09 | $27.09 | 119,296 |
| 2022-06-27 | $27.34 | $27.41 | $27.18 | $27.29 | $27.29 | 7,945 |
| 2022-06-24 | $26.80 | $27.25 | $26.80 | $27.21 | $27.21 | 30,332 |
| 2022-06-23 | $26.56 | $26.64 | $26.31 | $26.56 | $26.56 | 16,639 |
| 2022-06-22 | $26.16 | $26.69 | $26.06 | $26.49 | $26.49 | 22,670 |
| 2022-06-21 | $26.12 | $26.47 | $26.12 | $26.44 | $26.44 | 15,480 |
| 2022-06-17 | $25.94 | $26.03 | $25.55 | $25.83 | $25.83 | 50,034 |
| 2022-06-16 | $26.00 | $26.00 | $25.75 | $25.91 | $25.80 | 57,523 |
| 2022-06-15 | $26.44 | $26.57 | $26.30 | $26.47 | $26.36 | 15,369 |
| 2022-06-14 | $26.59 | $26.59 | $26.14 | $26.26 | $26.16 | 18,666 |
| 2022-06-13 | $26.93 | $26.99 | $26.41 | $26.57 | $26.46 | 56,275 |
| 2022-06-10 | $27.65 | $27.67 | $27.44 | $27.47 | $27.35 | 12,373 |
| 2022-06-09 | $28.42 | $28.50 | $28.00 | $28.00 | $27.88 | 18,211 |
| 2022-06-08 | $28.72 | $28.81 | $28.54 | $28.62 | $28.50 | 12,093 |
| 2022-06-07 | $28.48 | $28.92 | $28.46 | $28.89 | $28.77 | 8,635 |
| 2022-06-06 | $28.79 | $28.84 | $28.57 | $28.63 | $28.52 | 39,733 |
| 2022-06-03 | $28.54 | $28.68 | $28.48 | $28.53 | $28.41 | 12,557 |
| 2022-06-02 | $28.53 | $28.87 | $28.35 | $28.85 | $28.73 | 19,192 |
| 2022-06-01 | $28.91 | $28.91 | $28.30 | $28.51 | $28.39 | 19,663 |
| 2022-05-31 | $28.89 | $29.00 | $28.64 | $28.78 | $28.66 | 15,549 |
| 2022-05-27 | $28.74 | $29.00 | $28.74 | $28.99 | $28.87 | 14,922 |
| 2022-05-26 | $28.41 | $28.71 | $28.41 | $28.66 | $28.54 | 20,385 |
| 2022-05-25 | $28.02 | $28.39 | $28.02 | $28.31 | $28.19 | 18,088 |
| 2022-05-24 | $27.92 | $28.11 | $27.67 | $28.09 | $27.97 | 25,120 |
| 2022-05-23 | $27.93 | $28.19 | $27.77 | $28.14 | $28.02 | 14,926 |
| 2022-05-20 | $27.74 | $27.74 | $27.07 | $27.54 | $27.43 | 33,254 |
| 2022-05-19 | $27.37 | $27.62 | $27.31 | $27.52 | $27.41 | 36,801 |
| 2022-05-18 | $28.36 | $28.36 | $27.56 | $27.66 | $27.54 | 17,115 |
| 2022-05-17 | $28.35 | $28.55 | $28.27 | $28.53 | $28.41 | 6,716 |
| 2022-05-16 | $27.98 | $28.24 | $27.76 | $28.04 | $27.92 | 17,476 |
| 2022-05-13 | $27.70 | $28.01 | $27.70 | $27.91 | $27.79 | 13,881 |
| 2022-05-12 | $27.42 | $27.61 | $27.26 | $27.55 | $27.44 | 34,062 |
| 2022-05-11 | $27.74 | $28.16 | $27.58 | $27.58 | $27.47 | 15,255 |
| 2022-05-10 | $28.11 | $28.11 | $27.48 | $27.65 | $27.53 | 36,197 |
| 2022-05-09 | $28.09 | $28.09 | $27.61 | $27.72 | $27.60 | 47,280 |
| 2022-05-06 | $28.26 | $28.36 | $28.02 | $28.28 | $28.16 | 27,711 |
| 2022-05-05 | $28.79 | $28.79 | $28.09 | $28.36 | $28.24 | 28,672 |
| 2022-05-04 | $28.42 | $28.99 | $28.27 | $28.95 | $28.83 | 23,556 |
| 2022-05-03 | $28.11 | $28.51 | $28.11 | $28.23 | $28.11 | 13,961 |
| 2022-05-02 | $28.05 | $28.22 | $27.65 | $28.04 | $27.92 | 35,375 |
| 2022-04-29 | $28.79 | $28.79 | $28.01 | $28.01 | $27.89 | 33,313 |
| 2022-04-28 | $28.80 | $28.95 | $28.42 | $28.91 | $28.79 | 9,522 |
| 2022-04-27 | $28.65 | $28.83 | $28.50 | $28.53 | $28.41 | 20,687 |
| 2022-04-26 | $29.02 | $29.02 | $28.52 | $28.57 | $28.45 | 68,167 |
| 2022-04-25 | $29.01 | $29.11 | $28.49 | $29.11 | $28.99 | 54,130 |
| 2022-04-22 | $29.54 | $29.59 | $29.11 | $29.11 | $28.99 | 27,346 |
| 2022-04-21 | $30.37 | $30.37 | $29.74 | $29.80 | $29.68 | 30,628 |
| 2022-04-20 | $29.88 | $30.21 | $29.88 | $30.12 | $29.99 | 13,961 |
| 2022-04-19 | $29.59 | $29.82 | $29.53 | $29.76 | $29.64 | 17,122 |
| 2022-04-18 | $29.55 | $29.65 | $29.44 | $29.47 | $29.35 | 25,628 |
| 2022-04-14 | $29.63 | $29.88 | $29.55 | $29.56 | $29.44 | 8,495 |
| 2022-04-13 | $29.62 | $29.73 | $29.49 | $29.73 | $29.61 | 8,949 |
| 2022-04-12 | $29.67 | $29.82 | $29.42 | $29.50 | $29.38 | 31,806 |
| 2022-04-11 | $29.94 | $29.94 | $29.62 | $29.64 | $29.52 | 20,008 |
| 2022-04-08 | $29.74 | $29.96 | $29.72 | $29.90 | $29.78 | 12,796 |
| 2022-04-07 | $29.43 | $29.71 | $29.32 | $29.61 | $29.49 | 13,722 |
| 2022-04-06 | $29.19 | $29.54 | $29.19 | $29.53 | $29.41 | 46,746 |
| 2022-04-05 | $29.36 | $29.72 | $29.36 | $29.37 | $29.25 | 20,778 |
| 2022-04-04 | $29.55 | $29.56 | $29.36 | $29.52 | $29.40 | 21,337 |
| 2022-04-01 | $29.59 | $29.59 | $29.33 | $29.55 | $29.43 | 22,529 |
| 2022-03-31 | $29.93 | $29.93 | $29.41 | $29.41 | $29.29 | 12,467 |
| 2022-03-30 | $29.94 | $29.94 | $29.72 | $29.78 | $29.66 | 18,080 |
| 2022-03-29 | $29.80 | $29.85 | $29.62 | $29.80 | $29.68 | 20,905 |
| 2022-03-28 | $29.63 | $29.63 | $29.39 | $29.55 | $29.43 | 18,983 |
| 2022-03-25 | $29.41 | $29.60 | $29.41 | $29.60 | $29.47 | 13,066 |
| 2022-03-24 | $29.24 | $29.38 | $29.11 | $29.29 | $29.17 | 16,279 |
| 2022-03-23 | $29.37 | $29.50 | $29.06 | $29.06 | $28.94 | 20,508 |
| 2022-03-22 | $29.42 | $29.56 | $29.36 | $29.47 | $29.35 | 22,114 |
| 2022-03-21 | $29.10 | $29.38 | $29.10 | $29.19 | $29.07 | 19,337 |
| 2022-03-18 | $29.00 | $29.24 | $28.86 | $29.18 | $29.06 | 28,294 |
| 2022-03-17 | $29.02 | $29.30 | $28.86 | $29.22 | $29.01 | 22,209 |
| 2022-03-16 | $29.05 | $29.06 | $28.73 | $29.06 | $28.85 | 49,297 |
| 2022-03-15 | $28.52 | $28.73 | $28.42 | $28.67 | $28.47 | 24,047 |
| 2022-03-14 | $28.32 | $28.64 | $28.21 | $28.34 | $28.14 | 16,765 |
| 2022-03-11 | $28.72 | $28.72 | $28.19 | $28.19 | $27.99 | 27,280 |
| 2022-03-10 | $28.28 | $28.52 | $28.09 | $28.44 | $28.24 | 17,993 |
| 2022-03-09 | $28.43 | $28.72 | $28.43 | $28.52 | $28.32 | 21,405 |
| 2022-03-08 | $28.19 | $28.66 | $28.00 | $28.11 | $27.91 | 32,605 |
| 2022-03-07 | $28.96 | $28.96 | $28.19 | $28.19 | $27.99 | 71,073 |
| 2022-03-04 | $28.71 | $28.95 | $28.56 | $28.95 | $28.74 | 21,969 |
| 2022-03-03 | $29.20 | $29.28 | $28.87 | $29.07 | $28.86 | 28,643 |
| 2022-03-02 | $28.72 | $29.13 | $28.72 | $29.09 | $28.88 | 11,644 |
| 2022-03-01 | $28.93 | $28.99 | $28.40 | $28.51 | $28.31 | 42,563 |
| 2022-02-28 | $28.46 | $29.05 | $28.46 | $29.03 | $28.82 | 66,853 |
| 2022-02-25 | $28.35 | $29.12 | $28.35 | $29.11 | $28.90 | 62,540 |
| 2022-02-24 | $27.73 | $28.30 | $27.62 | $28.20 | $28.00 | 64,339 |
| 2022-02-23 | $28.84 | $28.85 | $28.22 | $28.22 | $28.02 | 48,075 |
| 2022-02-22 | $28.90 | $28.90 | $28.45 | $28.60 | $28.40 | 40,901 |
| 2022-02-18 | $28.82 | $29.05 | $28.72 | $28.82 | $28.61 | 25,039 |
| 2022-02-17 | $29.13 | $29.13 | $28.89 | $28.94 | $28.73 | 20,464 |
| 2022-02-16 | $29.10 | $29.39 | $29.10 | $29.32 | $29.11 | 25,429 |
| 2022-02-15 | $29.08 | $29.25 | $29.01 | $29.10 | $28.89 | 43,305 |
| 2022-02-14 | $29.00 | $29.11 | $28.69 | $28.81 | $28.60 | 59,820 |
| 2022-02-11 | $29.36 | $29.56 | $29.00 | $29.15 | $28.94 | 31,970 |
| 2022-02-10 | $29.48 | $29.88 | $29.30 | $29.38 | $29.17 | 33,152 |
| 2022-02-09 | $29.82 | $29.93 | $29.77 | $29.88 | $29.67 | 31,260 |
| 2022-02-08 | $29.37 | $29.66 | $29.37 | $29.57 | $29.36 | 16,948 |
| 2022-02-07 | $29.31 | $29.48 | $29.17 | $29.23 | $29.02 | 27,439 |
| 2022-02-04 | $29.10 | $29.46 | $29.01 | $29.30 | $29.09 | 22,624 |
| 2022-02-03 | $29.63 | $29.65 | $29.20 | $29.21 | $29.00 | 39,270 |
| 2022-02-02 | $29.40 | $29.60 | $29.17 | $29.56 | $29.35 | 31,981 |
| 2022-02-01 | $29.03 | $29.16 | $28.86 | $29.14 | $28.93 | 31,724 |
| 2022-01-31 | $28.64 | $29.08 | $28.60 | $29.08 | $28.87 | 43,856 |
| 2022-01-28 | $28.33 | $28.85 | $28.16 | $28.85 | $28.64 | 25,925 |
| 2022-01-27 | $28.66 | $28.95 | $28.24 | $28.42 | $28.21 | 28,856 |
| 2022-01-26 | $28.86 | $29.01 | $28.26 | $28.58 | $28.38 | 23,497 |
| 2022-01-25 | $28.50 | $28.88 | $28.10 | $28.70 | $28.50 | 34,688 |
| 2022-01-24 | $28.28 | $28.94 | $27.95 | $28.81 | $28.60 | 81,467 |
| 2022-01-21 | $29.13 | $29.26 | $28.74 | $28.82 | $28.61 | 42,418 |
| 2022-01-20 | $29.33 | $29.70 | $29.09 | $29.10 | $28.89 | 29,913 |
| 2022-01-19 | $29.78 | $29.78 | $29.29 | $29.29 | $29.08 | 40,874 |
| 2022-01-18 | $29.81 | $29.87 | $29.41 | $29.56 | $29.35 | 49,433 |
| 2022-01-14 | $29.65 | $29.87 | $29.60 | $29.87 | $29.66 | 30,929 |
| 2022-01-13 | $30.09 | $30.09 | $29.81 | $29.83 | $29.62 | 66,447 |
| 2022-01-12 | $30.07 | $30.07 | $29.83 | $29.92 | $29.71 | 26,417 |
| 2022-01-11 | $29.63 | $29.90 | $29.55 | $29.90 | $29.69 | 14,515 |
| 2022-01-10 | $29.85 | $29.85 | $29.40 | $29.63 | $29.42 | 31,702 |
| 2022-01-07 | $29.69 | $29.77 | $29.56 | $29.71 | $29.50 | 29,389 |
| 2022-01-06 | $29.72 | $29.72 | $29.50 | $29.55 | $29.34 | 24,077 |
| 2022-01-05 | $29.84 | $30.04 | $29.53 | $29.53 | $29.32 | 37,553 |
| 2022-01-04 | $29.72 | $29.98 | $29.72 | $29.87 | $29.66 | 30,138 |
| 2022-01-03 | $29.42 | $29.57 | $29.35 | $29.57 | $29.36 | 29,171 |
| 2021-12-31 | $29.42 | $29.54 | $29.27 | $29.41 | $29.20 | 22,395 |
| 2021-12-30 | $29.64 | $29.65 | $29.43 | $29.43 | $29.22 | 26,441 |
| 2021-12-29 | $29.45 | $29.59 | $29.44 | $29.50 | $29.29 | 26,822 |
| 2021-12-28 | $29.35 | $29.51 | $29.35 | $29.44 | $29.23 | 24,239 |
| 2021-12-27 | $29.05 | $29.29 | $29.01 | $29.29 | $29.08 | 19,382 |
| 2021-12-23 | $29.04 | $29.22 | $28.90 | $29.00 | $28.79 | 32,352 |
| 2021-12-22 | $28.59 | $28.90 | $28.59 | $28.88 | $28.67 | 21,199 |
| 2021-12-21 | $28.66 | $28.80 | $28.55 | $28.68 | $28.48 | 46,881 |
| 2021-12-20 | $28.31 | $28.61 | $28.06 | $28.29 | $28.09 | 48,427 |
| 2021-12-17 | $28.98 | $29.10 | $28.68 | $28.72 | $28.52 | 23,418 |
| 2021-12-16 | $29.77 | $29.90 | $29.68 | $29.79 | $28.89 | 28,640 |
| 2021-12-15 | $29.58 | $29.58 | $29.19 | $29.55 | $28.66 | 21,054 |
| 2021-12-14 | $29.16 | $29.45 | $29.16 | $29.24 | $28.36 | 12,750 |
| 2021-12-13 | $29.17 | $29.37 | $29.09 | $29.25 | $28.37 | 30,232 |
| 2021-12-10 | $29.18 | $29.39 | $29.16 | $29.28 | $28.40 | 24,081 |
| 2021-12-09 | $28.96 | $29.15 | $28.94 | $29.07 | $28.19 | 19,597 |
| 2021-12-08 | $29.26 | $29.26 | $28.96 | $29.06 | $28.18 | 15,704 |
| 2021-12-07 | $29.23 | $29.23 | $28.99 | $29.08 | $28.20 | 26,438 |
| 2021-12-06 | $28.70 | $29.02 | $28.65 | $28.86 | $27.99 | 27,023 |
| 2021-12-03 | $28.44 | $28.56 | $28.20 | $28.40 | $27.54 | 17,177 |
| 2021-12-02 | $28.13 | $28.55 | $27.99 | $28.37 | $27.51 | 21,954 |
| 2021-12-01 | $28.56 | $28.66 | $27.83 | $27.83 | $26.99 | 27,554 |
| 2021-11-30 | $28.61 | $28.69 | $28.05 | $28.06 | $27.21 | 31,395 |
| 2021-11-29 | $29.14 | $29.14 | $28.63 | $28.83 | $27.96 | 29,197 |
| 2021-11-26 | $28.95 | $28.95 | $28.56 | $28.64 | $27.77 | 63,180 |
| 2021-11-24 | $29.43 | $29.43 | $29.31 | $29.38 | $28.49 | 18,125 |
| 2021-11-23 | $29.22 | $29.48 | $29.22 | $29.46 | $28.57 | 13,943 |
| 2021-11-22 | $29.18 | $29.39 | $29.07 | $29.23 | $28.34 | 30,815 |
| 2021-11-19 | $29.34 | $29.36 | $29.06 | $29.06 | $28.18 | 30,017 |
| 2021-11-18 | $29.47 | $29.47 | $29.25 | $29.30 | $28.41 | 31,081 |
| 2021-11-17 | $29.60 | $29.60 | $29.42 | $29.52 | $28.63 | 28,299 |
| 2021-11-16 | $29.65 | $29.79 | $29.65 | $29.65 | $28.75 | 27,023 |
| 2021-11-15 | $29.83 | $29.83 | $29.63 | $29.69 | $28.79 | 18,148 |
| 2021-11-12 | $29.72 | $29.72 | $29.48 | $29.64 | $28.74 | 23,189 |
| 2021-11-11 | $29.67 | $29.67 | $29.57 | $29.62 | $28.72 | 18,654 |
| 2021-11-10 | $29.57 | $29.80 | $29.57 | $29.65 | $28.75 | 25,350 |
| 2021-11-09 | $29.58 | $29.64 | $29.50 | $29.61 | $28.72 | 29,646 |
| 2021-11-08 | $29.80 | $29.80 | $29.53 | $29.57 | $28.68 | 27,533 |
| 2021-11-05 | $29.63 | $29.81 | $29.62 | $29.62 | $28.72 | 24,802 |
| 2021-11-04 | $29.56 | $29.59 | $29.34 | $29.52 | $28.63 | 25,746 |
| 2021-11-03 | $29.26 | $29.64 | $29.26 | $29.64 | $28.74 | 17,218 |
| 2021-11-02 | $29.39 | $29.43 | $29.32 | $29.36 | $28.47 | 29,074 |
| 2021-11-01 | $29.31 | $29.39 | $29.23 | $29.32 | $28.43 | 24,816 |
| 2021-10-29 | $29.08 | $29.29 | $29.08 | $29.21 | $28.33 | 19,158 |
| 2021-10-28 | $29.04 | $29.18 | $29.04 | $29.18 | $28.30 | 14,699 |
| 2021-10-27 | $29.42 | $29.42 | $29.03 | $29.03 | $28.15 | 25,768 |
| 2021-10-26 | $29.45 | $29.54 | $29.39 | $29.43 | $28.54 | 21,020 |
| 2021-10-25 | $29.43 | $29.48 | $29.37 | $29.44 | $28.55 | 35,928 |
| 2021-10-22 | $29.34 | $29.48 | $29.29 | $29.46 | $28.57 | 23,622 |
| 2021-10-21 | $29.24 | $29.31 | $29.13 | $29.31 | $28.42 | 11,388 |
| 2021-10-20 | $28.91 | $29.29 | $28.91 | $29.25 | $28.37 | 19,807 |
| 2021-10-19 | $28.84 | $28.88 | $28.73 | $28.88 | $28.01 | 34,989 |
| 2021-10-18 | $28.62 | $28.76 | $28.60 | $28.69 | $27.82 | 31,286 |
| 2021-10-15 | $28.78 | $28.91 | $28.76 | $28.83 | $27.96 | 29,212 |
| 2021-10-14 | $28.43 | $28.66 | $28.36 | $28.65 | $27.78 | 31,446 |
| 2021-10-13 | $28.07 | $28.11 | $27.83 | $28.11 | $27.26 | 23,593 |
| 2021-10-12 | $28.17 | $28.21 | $28.08 | $28.13 | $27.28 | 32,809 |
| 2021-10-11 | $28.43 | $28.53 | $28.15 | $28.15 | $27.30 | 18,934 |
| 2021-10-08 | $28.53 | $28.56 | $28.34 | $28.42 | $27.56 | 25,554 |
| 2021-10-07 | $28.48 | $28.70 | $28.48 | $28.52 | $27.66 | 40,346 |
| 2021-10-06 | $27.89 | $28.25 | $27.85 | $28.25 | $27.40 | 21,491 |
| 2021-10-05 | $28.04 | $28.36 | $28.02 | $28.19 | $27.34 | 39,344 |
| 2021-10-04 | $28.27 | $28.27 | $27.93 | $28.03 | $27.18 | 19,443 |
| 2021-10-01 | $27.93 | $28.25 | $27.74 | $28.14 | $27.29 | 19,142 |
| 2021-09-30 | $28.39 | $28.39 | $27.88 | $27.88 | $27.04 | 23,115 |
| 2021-09-29 | $28.25 | $28.38 | $28.20 | $28.30 | $27.44 | 9,827 |
| 2021-09-28 | $28.45 | $28.49 | $28.12 | $28.18 | $27.33 | 31,164 |
| 2021-09-27 | $28.48 | $28.66 | $28.46 | $28.50 | $27.64 | 21,948 |
| 2021-09-24 | $28.34 | $28.46 | $28.34 | $28.40 | $27.54 | 14,162 |
| 2021-09-23 | $28.15 | $28.54 | $28.15 | $28.32 | $27.46 | 19,544 |
| 2021-09-22 | $28.15 | $28.25 | $28.02 | $28.02 | $27.17 | 45,848 |
| 2021-09-21 | $28.29 | $28.29 | $27.87 | $27.91 | $27.07 | 30,612 |
| 2021-09-20 | $28.00 | $28.09 | $27.69 | $28.01 | $27.16 | 77,329 |
| 2021-09-17 | $28.43 | $28.58 | $28.30 | $28.33 | $27.47 | 10,590 |
| 2021-09-16 | $28.70 | $28.83 | $28.45 | $28.53 | $27.58 | 14,376 |
| 2021-09-15 | $28.40 | $28.77 | $28.40 | $28.63 | $27.67 | 14,160 |
| 2021-09-14 | $28.92 | $28.92 | $28.40 | $28.41 | $27.46 | 34,913 |
| 2021-09-13 | $28.77 | $28.90 | $28.59 | $28.83 | $27.87 | 23,037 |
| 2021-09-10 | $28.99 | $29.00 | $28.52 | $28.52 | $27.57 | 33,880 |
| 2021-09-09 | $29.00 | $29.11 | $28.85 | $28.85 | $27.89 | 25,497 |
| 2021-09-08 | $28.99 | $29.06 | $28.88 | $29.00 | $28.03 | 16,137 |
| 2021-09-07 | $29.22 | $29.32 | $29.00 | $29.04 | $28.07 | 30,239 |
| 2021-09-03 | $29.41 | $29.41 | $29.26 | $29.36 | $28.38 | 19,453 |
| 2021-09-02 | $29.33 | $29.44 | $29.30 | $29.41 | $28.42 | 24,305 |
| 2021-09-01 | $29.34 | $29.34 | $29.11 | $29.21 | $28.23 | 21,122 |
| 2021-08-31 | $29.22 | $29.28 | $29.13 | $29.23 | $28.25 | 19,553 |
| 2021-08-30 | $29.32 | $29.34 | $29.15 | $29.15 | $28.18 | 17,769 |
| 2021-08-27 | $29.19 | $29.36 | $29.19 | $29.33 | $28.35 | 16,055 |
| 2021-08-26 | $29.15 | $29.23 | $29.03 | $29.11 | $28.14 | 22,847 |
| 2021-08-25 | $29.21 | $29.39 | $29.17 | $29.25 | $28.27 | 22,053 |
| 2021-08-24 | $29.24 | $29.27 | $29.14 | $29.19 | $28.21 | 20,165 |
| 2021-08-23 | $29.07 | $29.23 | $29.07 | $29.09 | $28.12 | 39,128 |
| 2021-08-20 | $28.83 | $29.10 | $28.83 | $29.07 | $28.10 | 18,782 |
| 2021-08-19 | $28.76 | $28.95 | $28.74 | $28.81 | $27.85 | 34,772 |
| 2021-08-18 | $29.07 | $29.21 | $28.84 | $28.84 | $27.88 | 55,716 |
| 2021-08-17 | $29.23 | $29.24 | $29.00 | $29.20 | $28.22 | 21,621 |
| 2021-08-16 | $29.13 | $29.31 | $29.02 | $29.31 | $28.33 | 28,623 |
| 2021-08-13 | $29.27 | $29.27 | $29.09 | $29.20 | $28.22 | 45,928 |
| 2021-08-12 | $29.26 | $29.26 | $29.02 | $29.18 | $28.21 | 26,210 |
| 2021-08-11 | $28.97 | $29.18 | $28.97 | $29.18 | $28.21 | 33,766 |
| 2021-08-10 | $28.80 | $28.99 | $28.73 | $28.92 | $27.95 | 16,527 |
| 2021-08-09 | $28.89 | $28.89 | $28.74 | $28.80 | $27.84 | 29,880 |
| 2021-08-06 | $28.73 | $28.92 | $28.73 | $28.84 | $27.88 | 23,607 |
| 2021-08-05 | $28.58 | $28.73 | $28.57 | $28.67 | $27.71 | 26,128 |
| 2021-08-04 | $28.87 | $28.87 | $28.62 | $28.65 | $27.69 | 28,571 |
| 2021-08-03 | $28.53 | $28.93 | $28.53 | $28.88 | $27.92 | 25,713 |
| 2021-08-02 | $28.86 | $28.86 | $28.60 | $28.60 | $27.64 | 39,774 |
| 2021-07-30 | $28.46 | $28.81 | $28.46 | $28.62 | $27.66 | 24,205 |
| 2021-07-29 | $28.73 | $28.78 | $28.66 | $28.67 | $27.71 | 27,676 |
| 2021-07-28 | $28.59 | $28.65 | $28.41 | $28.48 | $27.53 | 22,522 |
| 2021-07-27 | $28.52 | $28.65 | $28.40 | $28.65 | $27.69 | 11,971 |
| 2021-07-26 | $28.54 | $28.63 | $28.40 | $28.54 | $27.59 | 27,841 |
| 2021-07-23 | $28.35 | $28.53 | $28.35 | $28.50 | $27.55 | 27,746 |
| 2021-07-22 | $28.46 | $28.46 | $28.21 | $28.34 | $27.39 | 21,027 |
| 2021-07-21 | $28.37 | $28.52 | $28.31 | $28.47 | $27.52 | 28,854 |
| 2021-07-20 | $27.96 | $28.30 | $27.83 | $28.19 | $27.25 | 41,778 |
| 2021-07-19 | $28.04 | $28.04 | $27.60 | $27.75 | $26.82 | 69,197 |
| 2021-07-16 | $28.55 | $28.61 | $28.26 | $28.26 | $27.32 | 36,483 |
| 2021-07-15 | $28.37 | $28.53 | $28.35 | $28.47 | $27.52 | 10,863 |
| 2021-07-14 | $28.46 | $28.59 | $28.37 | $28.45 | $27.50 | 29,465 |
| 2021-07-13 | $28.70 | $28.70 | $28.48 | $28.49 | $27.54 | 17,435 |
| 2021-07-12 | $28.52 | $28.73 | $28.44 | $28.65 | $27.69 | 23,798 |
| 2021-07-09 | $28.39 | $28.60 | $28.39 | $28.54 | $27.59 | 27,304 |
| 2021-07-08 | $28.15 | $28.24 | $28.00 | $28.08 | $27.14 | 57,621 |
| 2021-07-07 | $28.21 | $28.43 | $28.19 | $28.42 | $27.47 | 24,106 |
| 2021-07-06 | $28.51 | $28.51 | $28.10 | $28.30 | $27.35 | 42,725 |
| 2021-07-02 | $28.60 | $28.60 | $28.45 | $28.51 | $27.56 | 36,909 |
| 2021-07-01 | $28.35 | $28.55 | $28.33 | $28.51 | $27.56 | 26,207 |
| 2021-06-30 | $28.05 | $28.27 | $28.05 | $28.24 | $27.30 | 22,051 |
| 2021-06-29 | $28.26 | $28.39 | $28.11 | $28.12 | $27.18 | 24,005 |
| 2021-06-28 | $28.44 | $28.44 | $28.17 | $28.27 | $27.33 | 55,226 |
| 2021-06-25 | $28.10 | $28.38 | $28.10 | $28.35 | $27.40 | 41,529 |
| 2021-06-24 | $28.00 | $28.19 | $28.00 | $28.10 | $27.16 | 44,789 |
| 2021-06-23 | $28.04 | $28.12 | $27.97 | $27.97 | $27.04 | 14,113 |
| 2021-06-22 | $28.03 | $28.16 | $27.99 | $28.05 | $27.11 | 31,691 |
| 2021-06-21 | $27.70 | $28.13 | $27.70 | $28.13 | $27.19 | 29,920 |
| 2021-06-18 | $27.96 | $27.96 | $27.64 | $27.68 | $26.76 | 73,487 |
| 2021-06-17 | $28.62 | $28.62 | $28.09 | $28.18 | $27.16 | 41,638 |
| 2021-06-16 | $28.83 | $28.83 | $28.45 | $28.54 | $27.51 | 38,852 |
| 2021-06-15 | $28.72 | $28.82 | $28.65 | $28.76 | $27.72 | 34,390 |
| 2021-06-14 | $28.93 | $28.93 | $28.59 | $28.69 | $27.65 | 52,038 |
| 2021-06-11 | $28.94 | $28.94 | $28.80 | $28.90 | $27.85 | 44,198 |
| 2021-06-10 | $28.99 | $29.00 | $28.80 | $28.86 | $27.82 | 51,513 |
| 2021-06-09 | $28.97 | $28.99 | $28.84 | $28.84 | $27.80 | 20,027 |
| 2021-06-08 | $29.03 | $29.03 | $28.80 | $28.97 | $27.92 | 32,290 |
| 2021-06-07 | $29.16 | $29.16 | $28.93 | $28.99 | $27.94 | 39,998 |
| 2021-06-04 | $29.16 | $29.16 | $29.00 | $29.08 | $28.03 | 29,673 |
| 2021-06-03 | $28.94 | $29.05 | $28.82 | $29.05 | $28.00 | 46,005 |
| 2021-06-02 | $29.10 | $29.10 | $28.93 | $29.01 | $27.96 | 48,500 |
| 2021-06-01 | $29.23 | $29.23 | $28.93 | $28.97 | $27.92 | 49,267 |
| 2021-05-28 | $28.95 | $29.01 | $28.88 | $28.97 | $27.92 | 36,812 |
| 2021-05-27 | $28.97 | $29.00 | $28.86 | $28.94 | $27.89 | 19,392 |
| 2021-05-26 | $28.86 | $28.86 | $28.72 | $28.83 | $27.79 | 27,772 |
| 2021-05-25 | $29.04 | $29.04 | $28.72 | $28.74 | $27.70 | 25,518 |
| 2021-05-24 | $28.94 | $28.99 | $28.87 | $28.87 | $27.83 | 19,981 |
| 2021-05-21 | $28.94 | $28.96 | $28.70 | $28.81 | $27.77 | 41,568 |
| 2021-05-20 | $28.65 | $28.79 | $28.55 | $28.72 | $27.68 | 47,918 |
| 2021-05-19 | $28.33 | $28.55 | $28.22 | $28.54 | $27.51 | 76,302 |
| 2021-05-18 | $29.04 | $29.04 | $28.73 | $28.73 | $27.69 | 42,138 |
| 2021-05-17 | $28.79 | $29.00 | $28.79 | $28.96 | $27.91 | 59,932 |
| 2021-05-14 | $29.08 | $29.08 | $28.76 | $28.97 | $27.92 | 96,054 |
| 2021-05-13 | $28.14 | $28.76 | $28.14 | $28.67 | $27.63 | 80,681 |
| 2021-05-12 | $28.75 | $28.75 | $28.12 | $28.12 | $27.10 | 125,465 |
| 2021-05-11 | $28.97 | $28.97 | $28.52 | $28.70 | $27.66 | 62,215 |
| 2021-05-10 | $29.32 | $29.44 | $29.04 | $29.09 | $28.04 | 125,394 |
| 2021-05-07 | $28.93 | $29.12 | $28.74 | $29.10 | $28.05 | 57,203 |
| 2021-05-06 | $28.68 | $28.76 | $28.42 | $28.76 | $27.72 | 34,932 |
| 2021-05-05 | $28.61 | $28.61 | $28.33 | $28.51 | $27.48 | 47,800 |
| 2021-05-04 | $28.35 | $28.39 | $28.11 | $28.39 | $27.36 | 44,268 |
| 2021-05-03 | $28.24 | $28.42 | $28.18 | $28.30 | $27.28 | 51,700 |
| 2021-04-30 | $28.14 | $28.17 | $27.97 | $28.03 | $27.01 | 33,449 |
| 2021-04-29 | $28.13 | $28.19 | $28.00 | $28.18 | $27.16 | 41,839 |
| 2021-04-28 | $27.92 | $27.94 | $27.80 | $27.86 | $26.85 | 26,853 |
| 2021-04-27 | $27.96 | $27.96 | $27.70 | $27.83 | $26.82 | 35,977 |
| 2021-04-26 | $27.84 | $27.97 | $27.82 | $27.84 | $26.83 | 45,386 |
| 2021-04-23 | $27.82 | $27.94 | $27.63 | $27.86 | $26.85 | 17,526 |
| 2021-04-22 | $27.91 | $27.91 | $27.56 | $27.63 | $26.63 | 43,120 |
| 2021-04-21 | $27.65 | $27.88 | $27.56 | $27.88 | $26.87 | 36,295 |
| 2021-04-20 | $27.79 | $27.79 | $27.47 | $27.57 | $26.57 | 33,526 |
| 2021-04-19 | $27.86 | $27.86 | $27.68 | $27.70 | $26.70 | 39,737 |
| 2021-04-16 | $27.86 | $27.92 | $27.75 | $27.83 | $26.82 | 33,811 |
| 2021-04-15 | $27.60 | $27.65 | $27.47 | $27.65 | $26.65 | 34,279 |
| 2021-04-14 | $27.44 | $27.51 | $27.33 | $27.39 | $26.39 | 25,104 |
| 2021-04-13 | $27.35 | $27.37 | $27.21 | $27.31 | $26.32 | 32,082 |
| 2021-04-12 | $27.41 | $27.47 | $27.36 | $27.45 | $26.46 | 45,697 |
| 2021-04-09 | $27.26 | $27.37 | $27.17 | $27.37 | $26.38 | 46,595 |
| 2021-04-08 | $27.29 | $27.29 | $27.03 | $27.16 | $26.18 | 32,128 |
| 2021-04-07 | $27.15 | $27.24 | $27.10 | $27.19 | $26.21 | 38,215 |
| 2021-04-06 | $27.33 | $27.33 | $27.15 | $27.17 | $26.19 | 69,354 |
| 2021-04-05 | $26.87 | $27.42 | $26.87 | $27.26 | $26.27 | 136,088 |
| 2021-04-01 | $26.71 | $26.91 | $26.71 | $26.88 | $25.91 | 140,478 |
| 2021-03-31 | $26.81 | $26.94 | $26.73 | $26.73 | $25.76 | 80,087 |
| 2021-03-30 | $26.40 | $26.98 | $26.40 | $26.94 | $25.97 | 186,951 |
| 2021-03-29 | $26.98 | $27.03 | $26.79 | $26.93 | $25.96 | 71,971 |
| 2021-03-26 | $26.85 | $27.08 | $26.70 | $26.98 | $26.00 | 66,021 |
| 2021-03-25 | $26.48 | $26.65 | $26.11 | $26.65 | $25.69 | 41,260 |
| 2021-03-24 | $26.70 | $26.70 | $26.22 | $26.28 | $25.33 | 41,146 |
| 2021-03-23 | $26.45 | $26.53 | $26.08 | $26.17 | $25.22 | 76,999 |
| 2021-03-22 | $26.86 | $26.86 | $26.45 | $26.62 | $25.66 | 57,917 |
| 2021-03-19 | $26.95 | $26.95 | $26.44 | $26.65 | $25.69 | 54,418 |
| 2021-03-18 | $27.07 | $27.14 | $26.72 | $26.80 | $25.77 | 104,698 |
| 2021-03-17 | $26.55 | $26.84 | $26.55 | $26.83 | $25.80 | 47,777 |
| 2021-03-16 | $27.03 | $27.03 | $26.70 | $26.75 | $25.72 | 27,328 |
| 2021-03-15 | $27.01 | $27.01 | $26.59 | $26.89 | $25.85 | 81,017 |
| 2021-03-12 | $26.62 | $26.67 | $26.50 | $26.66 | $25.63 | 57,438 |
| 2021-03-11 | $26.74 | $26.74 | $26.35 | $26.49 | $25.47 | 92,430 |
| 2021-03-10 | $26.35 | $26.46 | $26.10 | $26.42 | $25.40 | 65,761 |
| 2021-03-09 | $26.46 | $26.46 | $26.03 | $26.06 | $25.06 | 97,094 |
| 2021-03-08 | $26.15 | $26.34 | $25.84 | $26.14 | $25.13 | 128,635 |
| 2021-03-05 | $25.30 | $25.86 | $25.17 | $25.79 | $24.80 | 73,242 |
| 2021-03-04 | $25.40 | $25.56 | $24.90 | $25.21 | $24.24 | 65,807 |
| 2021-03-03 | $25.74 | $25.74 | $25.38 | $25.40 | $24.42 | 49,867 |
| 2021-03-02 | $25.58 | $25.58 | $25.36 | $25.46 | $24.48 | 28,883 |
| 2021-03-01 | $25.13 | $25.60 | $25.13 | $25.49 | $24.51 | 38,922 |
| 2021-02-26 | $25.20 | $25.27 | $24.88 | $24.90 | $23.94 | 58,155 |
| 2021-02-25 | $25.69 | $25.73 | $25.11 | $25.20 | $24.23 | 44,632 |
| 2021-02-24 | $25.55 | $25.72 | $25.40 | $25.69 | $24.70 | 55,066 |
| 2021-02-23 | $25.30 | $25.55 | $25.25 | $25.46 | $24.48 | 47,723 |
| 2021-02-22 | $25.11 | $25.39 | $25.11 | $25.37 | $24.39 | 46,677 |
| 2021-02-19 | $25.24 | $25.26 | $25.16 | $25.16 | $24.19 | 12,149 |
| 2021-02-18 | $25.11 | $25.12 | $25.00 | $25.10 | $24.13 | 26,796 |
| 2021-02-17 | $25.11 | $25.18 | $25.03 | $25.15 | $24.18 | 64,318 |
| 2021-02-16 | $25.42 | $25.42 | $25.12 | $25.13 | $24.16 | 36,125 |
| 2021-02-12 | $25.00 | $25.18 | $24.91 | $25.12 | $24.15 | 24,049 |
| 2021-02-11 | $25.14 | $25.27 | $25.02 | $25.12 | $24.15 | 29,384 |
| 2021-02-10 | $25.41 | $25.41 | $25.09 | $25.14 | $24.17 | 35,783 |
| 2021-02-09 | $25.15 | $25.23 | $25.04 | $25.19 | $24.22 | 50,519 |
| 2021-02-08 | $24.93 | $25.12 | $24.93 | $25.10 | $24.13 | 36,354 |
| 2021-02-05 | $25.14 | $25.14 | $24.89 | $24.91 | $23.95 | 37,661 |
| 2021-02-04 | $24.91 | $24.91 | $24.68 | $24.88 | $23.92 | 35,839 |
| 2021-02-03 | $24.78 | $24.78 | $24.49 | $24.68 | $23.73 | 46,433 |
| 2021-02-02 | $24.61 | $24.69 | $24.42 | $24.53 | $23.59 | 30,972 |
| 2021-02-01 | $24.09 | $24.29 | $24.01 | $24.21 | $23.28 | 27,305 |
| 2021-01-29 | $24.52 | $24.60 | $23.92 | $24.09 | $23.16 | 56,915 |
| 2021-01-28 | $24.40 | $24.69 | $24.34 | $24.51 | $23.57 | 24,872 |
| 2021-01-27 | $24.60 | $24.60 | $24.10 | $24.17 | $23.24 | 66,082 |
| 2021-01-26 | $24.79 | $24.92 | $24.69 | $24.70 | $23.75 | 32,579 |
| 2021-01-25 | $25.19 | $25.19 | $24.60 | $24.84 | $23.88 | 61,917 |
| 2021-01-22 | $24.83 | $24.97 | $24.76 | $24.94 | $23.98 | 67,271 |
| 2021-01-21 | $25.48 | $25.48 | $25.00 | $25.05 | $24.08 | 44,604 |
| 2021-01-20 | $25.13 | $25.23 | $25.01 | $25.22 | $24.25 | 43,707 |
| 2021-01-19 | $25.28 | $25.28 | $25.05 | $25.07 | $24.10 | 46,960 |
| 2021-01-15 | $25.14 | $25.14 | $24.77 | $25.04 | $24.08 | 44,439 |
| 2021-01-14 | $25.14 | $25.25 | $25.09 | $25.12 | $24.15 | 56,995 |
| 2021-01-13 | $25.30 | $25.30 | $25.01 | $25.06 | $24.09 | 49,324 |
| 2021-01-12 | $25.20 | $25.22 | $25.01 | $25.16 | $24.19 | 40,923 |
| 2021-01-11 | $25.00 | $25.05 | $24.92 | $25.01 | $24.05 | 68,167 |
| 2021-01-08 | $25.00 | $25.14 | $24.80 | $24.99 | $24.03 | 58,207 |
| 2021-01-07 | $25.01 | $25.04 | $24.84 | $24.97 | $24.01 | 75,482 |
| 2021-01-06 | $24.06 | $24.79 | $24.06 | $24.66 | $23.71 | 67,289 |
| 2021-01-05 | $24.06 | $24.06 | $23.79 | $23.99 | $23.07 | 25,431 |
| 2021-01-04 | $24.05 | $24.19 | $23.65 | $23.85 | $22.93 | 57,461 |
| 2020-12-31 | $24.05 | $24.12 | $23.81 | $24.06 | $23.13 | 28,451 |
| 2020-12-30 | $24.03 | $24.03 | $23.88 | $23.94 | $23.02 | 32,186 |
| 2020-12-29 | $24.15 | $24.15 | $23.75 | $23.80 | $22.88 | 37,661 |
| 2020-12-28 | $24.13 | $24.13 | $23.87 | $23.91 | $22.99 | 41,647 |
| 2020-12-24 | $23.91 | $23.91 | $23.67 | $23.78 | $22.86 | 12,573 |
| 2020-12-23 | $23.50 | $23.79 | $23.50 | $23.72 | $22.81 | 27,348 |
| 2020-12-22 | $23.85 | $23.85 | $23.50 | $23.50 | $22.59 | 36,331 |
| 2020-12-21 | $23.77 | $23.77 | $23.32 | $23.68 | $22.77 | 80,410 |
| 2020-12-18 | $23.84 | $23.86 | $23.62 | $23.78 | $22.86 | 50,937 |
| 2020-12-17 | $23.99 | $23.99 | $23.83 | $23.93 | $22.97 | 60,601 |
| 2020-12-16 | $24.05 | $24.05 | $23.76 | $23.82 | $22.86 | 32,973 |
| 2020-12-15 | $23.77 | $23.88 | $23.58 | $23.87 | $22.91 | 21,300 |
| 2020-12-14 | $23.94 | $23.94 | $23.53 | $23.53 | $22.58 | 67,001 |
| 2020-12-11 | $23.80 | $23.80 | $23.50 | $23.63 | $22.68 | 74,049 |
| 2020-12-10 | $23.90 | $23.91 | $23.70 | $23.78 | $22.82 | 68,961 |
| 2020-12-09 | $24.14 | $24.14 | $23.75 | $23.91 | $22.95 | 69,552 |
| 2020-12-08 | $23.94 | $23.98 | $23.84 | $23.96 | $23.00 | 46,480 |
| 2020-12-07 | $24.10 | $24.10 | $23.82 | $23.88 | $22.92 | 126,021 |
| 2020-12-04 | $26.13 | $26.13 | $23.86 | $24.02 | $23.05 | 263,690 |
| 2020-12-03 | $23.79 | $23.87 | $23.67 | $23.74 | $22.78 | 67,246 |
| 2020-12-02 | $23.62 | $23.71 | $23.53 | $23.67 | $22.72 | 23,772 |
| 2020-12-01 | $23.63 | $23.76 | $23.47 | $23.63 | $22.68 | 45,201 |
| 2020-11-30 | $23.73 | $23.73 | $23.32 | $23.34 | $22.40 | 41,423 |
| 2020-11-27 | $23.62 | $23.71 | $23.62 | $23.67 | $22.72 | 46,008 |
| 2020-11-25 | $23.76 | $23.76 | $23.48 | $23.56 | $22.61 | 43,499 |
| 2020-11-24 | $23.66 | $23.86 | $23.54 | $23.76 | $22.80 | 83,889 |
| 2020-11-23 | $23.24 | $23.44 | $23.19 | $23.39 | $22.45 | 55,175 |
| 2020-11-20 | $23.01 | $23.15 | $23.01 | $23.05 | $22.12 | 41,610 |
| 2020-11-19 | $23.02 | $23.13 | $22.94 | $23.13 | $22.19 | 33,855 |
| 2020-11-18 | $23.64 | $23.64 | $23.18 | $23.18 | $22.25 | 42,268 |
| 2020-11-17 | $23.62 | $23.62 | $23.30 | $23.56 | $22.61 | 68,438 |
| 2020-11-16 | $23.70 | $25.68 | $23.48 | $23.71 | $22.76 | 172,188 |
| 2020-11-13 | $22.82 | $23.34 | $22.82 | $23.30 | $22.36 | 44,356 |
| 2020-11-12 | $23.01 | $23.01 | $22.63 | $22.82 | $21.90 | 35,811 |
| 2020-11-11 | $23.35 | $23.55 | $22.91 | $23.03 | $22.10 | 65,100 |
| 2020-11-10 | $23.15 | $23.15 | $22.86 | $23.05 | $22.13 | 76,058 |
| 2020-11-09 | $23.10 | $24.65 | $22.33 | $22.91 | $21.99 | 95,977 |
| 2020-11-06 | $21.92 | $22.10 | $21.92 | $22.03 | $21.14 | 9,582 |
| 2020-11-05 | $22.15 | $22.18 | $21.91 | $22.10 | $21.21 | 29,426 |
| 2020-11-04 | $21.89 | $21.98 | $21.52 | $21.66 | $20.79 | 31,657 |
| 2020-11-03 | $21.39 | $21.59 | $21.36 | $21.54 | $20.67 | 36,898 |
| 2020-11-02 | $20.70 | $21.07 | $20.70 | $21.03 | $20.18 | 27,112 |
| 2020-10-30 | $20.44 | $20.70 | $20.34 | $20.64 | $19.81 | 25,046 |
| 2020-10-29 | $20.66 | $20.78 | $20.42 | $20.67 | $19.84 | 26,968 |
| 2020-10-28 | $20.91 | $20.92 | $20.48 | $20.49 | $19.67 | 30,867 |
| 2020-10-27 | $21.46 | $21.46 | $21.07 | $21.09 | $20.24 | 20,093 |
| 2020-10-26 | $21.76 | $21.77 | $21.16 | $21.38 | $20.52 | 21,838 |
| 2020-10-23 | $21.86 | $21.87 | $21.47 | $21.75 | $20.87 | 30,142 |
| 2020-10-22 | $21.58 | $21.77 | $21.46 | $21.72 | $20.84 | 28,862 |
| 2020-10-21 | $21.38 | $21.60 | $21.38 | $21.47 | $20.60 | 6,911 |
| 2020-10-20 | $21.58 | $21.68 | $21.52 | $21.52 | $20.66 | 10,512 |
| 2020-10-19 | $21.89 | $21.89 | $21.37 | $21.39 | $20.53 | 23,144 |
| 2020-10-16 | $21.86 | $21.86 | $21.68 | $21.73 | $20.86 | 17,936 |
| 2020-10-15 | $21.16 | $21.60 | $21.16 | $21.59 | $20.72 | 28,551 |
| 2020-10-14 | $21.65 | $21.75 | $21.30 | $21.56 | $20.69 | 22,699 |
| 2020-10-13 | $21.84 | $21.84 | $21.62 | $21.68 | $20.81 | 17,473 |
| 2020-10-12 | $21.73 | $21.90 | $21.65 | $21.84 | $20.96 | 29,759 |
| 2020-10-09 | $21.84 | $21.84 | $21.61 | $21.68 | $20.81 | 14,165 |
| 2020-10-08 | $21.64 | $21.66 | $21.47 | $21.63 | $20.76 | 27,500 |
| 2020-10-07 | $21.27 | $21.50 | $21.27 | $21.45 | $20.59 | 19,933 |
| 2020-10-06 | $21.31 | $21.42 | $20.91 | $20.97 | $20.13 | 24,920 |
| 2020-10-05 | $20.87 | $21.24 | $20.40 | $21.17 | $20.32 | 85,509 |
| 2020-10-02 | $20.29 | $20.84 | $20.28 | $20.77 | $19.93 | 11,031 |
| 2020-10-01 | $20.84 | $20.84 | $20.59 | $20.66 | $19.82 | 13,849 |
| 2020-09-30 | $20.52 | $20.77 | $20.52 | $20.65 | $19.82 | 13,072 |
| 2020-09-29 | $20.50 | $20.54 | $20.30 | $20.40 | $19.58 | 11,575 |
| 2020-09-28 | $20.62 | $20.64 | $20.50 | $20.54 | $19.71 | 14,362 |
| 2020-09-25 | $20.09 | $20.29 | $19.94 | $20.24 | $19.42 | 24,283 |
| 2020-09-24 | $20.00 | $20.21 | $19.60 | $20.01 | $19.20 | 32,436 |
| 2020-09-23 | $20.59 | $20.60 | $20.01 | $20.01 | $19.20 | 23,674 |
| 2020-09-22 | $20.51 | $20.51 | $20.29 | $20.38 | $19.56 | 16,818 |
| 2020-09-21 | $20.51 | $20.56 | $20.13 | $20.33 | $19.51 | 27,234 |
| 2020-09-18 | $21.16 | $21.17 | $20.83 | $20.94 | $20.10 | 15,214 |
| 2020-09-17 | $21.26 | $21.29 | $21.00 | $21.17 | $20.27 | 20,023 |
| 2020-09-16 | $21.34 | $21.54 | $21.27 | $21.34 | $20.43 | 21,706 |
| 2020-09-15 | $21.34 | $21.34 | $21.16 | $21.16 | $20.26 | 22,015 |
| 2020-09-14 | $21.06 | $21.22 | $20.87 | $21.14 | $20.24 | 39,035 |
| 2020-09-11 | $20.67 | $20.82 | $20.55 | $20.74 | $19.86 | 11,174 |
| 2020-09-10 | $21.12 | $21.13 | $20.62 | $20.66 | $19.78 | 24,686 |
| 2020-09-09 | $21.04 | $21.05 | $20.78 | $20.92 | $20.03 | 13,617 |
| 2020-09-08 | $21.01 | $21.01 | $20.64 | $20.68 | $19.80 | 56,990 |
| 2020-09-04 | $21.28 | $21.28 | $20.82 | $21.10 | $20.20 | 31,556 |
| 2020-09-03 | $21.59 | $21.68 | $20.96 | $21.10 | $20.20 | 37,232 |
| 2020-09-02 | $21.30 | $21.56 | $21.18 | $21.54 | $20.62 | 36,985 |
| 2020-09-01 | $21.17 | $21.17 | $21.00 | $21.12 | $20.22 | 26,052 |
| 2020-08-31 | $21.35 | $21.35 | $21.16 | $21.16 | $20.26 | 12,695 |
| 2020-08-28 | $21.26 | $21.29 | $21.15 | $21.29 | $20.39 | 14,883 |
| 2020-08-27 | $21.00 | $21.25 | $21.00 | $21.19 | $20.29 | 21,968 |
| 2020-08-26 | $20.92 | $21.02 | $20.89 | $21.00 | $20.11 | 18,760 |
| 2020-08-25 | $21.19 | $21.19 | $20.90 | $20.98 | $20.09 | 15,529 |
| 2020-08-24 | $20.67 | $20.98 | $20.67 | $20.97 | $20.08 | 33,285 |
| 2020-08-21 | $20.50 | $20.70 | $20.50 | $20.67 | $19.80 | 44,868 |
| 2020-08-20 | $20.50 | $20.78 | $20.50 | $20.71 | $19.83 | 14,441 |
| 2020-08-19 | $21.11 | $21.11 | $20.85 | $20.85 | $19.97 | 21,434 |
| 2020-08-18 | $21.19 | $21.19 | $20.91 | $20.92 | $20.03 | 33,294 |
| 2020-08-17 | $21.28 | $21.53 | $21.03 | $21.05 | $20.16 | 43,044 |
| 2020-08-14 | $21.12 | $21.23 | $20.93 | $21.14 | $20.24 | 31,327 |
| 2020-08-13 | $21.34 | $21.34 | $20.98 | $21.06 | $20.16 | 67,595 |
| 2020-08-12 | $21.45 | $21.45 | $21.19 | $21.23 | $20.33 | 38,497 |
| 2020-08-11 | $21.50 | $21.50 | $21.14 | $21.20 | $20.30 | 139,247 |
| 2020-08-10 | $20.98 | $21.15 | $20.94 | $21.14 | $20.24 | 70,696 |
| 2020-08-07 | $20.75 | $20.86 | $20.55 | $20.86 | $19.97 | 30,872 |
| 2020-08-06 | $20.64 | $20.64 | $20.51 | $20.57 | $19.69 | 12,390 |
| 2020-08-05 | $20.34 | $20.80 | $20.34 | $20.59 | $19.71 | 32,432 |
| 2020-08-04 | $20.30 | $20.33 | $20.26 | $20.33 | $19.47 | 8,273 |
| 2020-08-03 | $20.39 | $20.39 | $20.14 | $20.30 | $19.44 | 19,845 |
| 2020-07-31 | $20.35 | $20.35 | $19.93 | $20.21 | $19.35 | 43,102 |
| 2020-07-30 | $20.48 | $20.48 | $20.10 | $20.36 | $19.49 | 19,366 |
| 2020-07-29 | $20.35 | $20.58 | $20.28 | $20.53 | $19.66 | 3,566 |
| 2020-07-28 | $20.40 | $20.40 | $20.19 | $20.19 | $19.33 | 63,403 |
| 2020-07-27 | $20.58 | $20.58 | $20.30 | $20.38 | $19.51 | 19,848 |
| 2020-07-24 | $20.60 | $20.60 | $20.26 | $20.33 | $19.47 | 17,326 |
| 2020-07-23 | $20.69 | $20.72 | $20.48 | $20.58 | $19.71 | 24,849 |
| 2020-07-22 | $20.78 | $20.78 | $20.36 | $20.55 | $19.68 | 21,013 |
| 2020-07-21 | $20.00 | $20.53 | $20.00 | $20.43 | $19.56 | 56,007 |
| 2020-07-20 | $20.67 | $20.67 | $20.12 | $20.19 | $19.33 | 16,947 |
| 2020-07-17 | $20.40 | $20.43 | $20.26 | $20.31 | $19.45 | 32,288 |
| 2020-07-16 | $20.20 | $20.38 | $20.20 | $20.29 | $19.43 | 16,172 |
| 2020-07-15 | $21.00 | $21.00 | $20.07 | $20.28 | $19.42 | 98,386 |
| 2020-07-14 | $19.65 | $19.89 | $19.53 | $19.89 | $19.04 | 15,780 |
| 2020-07-13 | $19.80 | $19.86 | $19.63 | $19.63 | $18.80 | 17,099 |
| 2020-07-10 | $19.28 | $19.62 | $19.28 | $19.59 | $18.76 | 11,000 |
| 2020-07-09 | $19.55 | $19.55 | $19.05 | $19.21 | $18.39 | 23,312 |
| 2020-07-08 | $19.65 | $19.65 | $19.47 | $19.51 | $18.68 | 2,029 |
| 2020-07-07 | $19.99 | $19.99 | $19.62 | $19.63 | $18.79 | 6,666 |
| 2020-07-06 | $20.08 | $20.08 | $19.89 | $19.97 | $19.12 | 7,162 |
| 2020-07-02 | $19.93 | $20.03 | $19.71 | $19.71 | $18.87 | 12,905 |
| 2020-07-01 | $19.84 | $19.88 | $19.60 | $19.64 | $18.80 | 11,321 |
| 2020-06-30 | $19.56 | $19.74 | $19.48 | $19.74 | $18.90 | 9,933 |
| 2020-06-29 | $19.18 | $19.45 | $19.18 | $19.41 | $18.59 | 7,739 |
| 2020-06-26 | $19.60 | $19.60 | $19.01 | $19.10 | $18.29 | 20,208 |
| 2020-06-25 | $19.07 | $19.50 | $19.07 | $19.50 | $18.67 | 19,645 |
| 2020-06-24 | $19.97 | $19.97 | $19.27 | $19.40 | $18.58 | 21,946 |
| 2020-06-23 | $19.82 | $20.17 | $19.82 | $20.02 | $19.17 | 7,251 |
| 2020-06-22 | $21.71 | $21.71 | $19.67 | $19.85 | $19.01 | 27,215 |
| 2020-06-19 | $20.23 | $20.26 | $19.80 | $19.96 | $19.11 | 33,977 |
| 2020-06-18 | $20.01 | $20.01 | $19.73 | $19.96 | $19.10 | 15,100 |
| 2020-06-17 | $20.39 | $20.39 | $20.07 | $20.07 | $19.20 | 24,171 |
| 2020-06-16 | $20.29 | $20.55 | $20.10 | $20.22 | $19.34 | 51,351 |
| 2020-06-15 | $19.45 | $19.96 | $19.13 | $19.89 | $19.03 | 13,961 |
| 2020-06-12 | $20.05 | $20.08 | $19.41 | $19.73 | $18.88 | 14,379 |
| 2020-06-11 | $20.35 | $20.35 | $19.32 | $19.48 | $18.64 | 42,508 |
| 2020-06-10 | $21.56 | $21.56 | $20.83 | $20.83 | $19.93 | 44,331 |
| 2020-06-09 | $21.82 | $21.82 | $21.40 | $21.55 | $20.62 | 32,770 |
| 2020-06-08 | $21.80 | $21.96 | $21.48 | $21.95 | $21.00 | 65,766 |
| 2020-06-05 | $21.65 | $21.65 | $21.37 | $21.38 | $20.45 | 108,562 |
| 2020-06-04 | $20.50 | $20.71 | $20.41 | $20.67 | $19.77 | 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 |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |