Fidelity Blue Chip Value ETF (FBCV) Exchange: BATS

Data as of July 1, 2022

$27.16 ($0.30) 1.12%

Fidelity Blue Chip Value ETF - Daily Information
Click for more stock information on Fidelity Blue Chip Value ETF.
Daily Information Data
Date July 1, 2022
Open $27.04
Previous Close $27.16
High $27.24
Low $26.70
Adjusted Open $27.04
Previous Adjusted Close $27.16
Adjusted High $27.24
Adjusted Low $26.70
Historical Stock Data for Fidelity Blue Chip Value ETF (FBCV)
Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.