Fidelity Stocks for Inflation ETF (FCPI) Exchange: BATS
Data as of April 26, 2024
$38.01 ($-0.01) -0.03%
Fidelity Stocks for Inflation ETF - Daily Information
Click for more stock information on Fidelity Stocks for Inflation ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $37.65 |
| Previous Close | $38.01 |
| High | $38.05 |
| Low | $37.61 |
| Adjusted Open | $37.65 |
| Previous Adjusted Close | $38.01 |
| Adjusted High | $38.05 |
| Adjusted Low | $37.61 |
About Fidelity Stocks for Inflation ETF (FCPI)
Normally investing at least 80% of its assets in securities included in the Fidelity Stocks for Inflation Factor Index℠, which is designed to reflect the performance of stocks of large and mid-capitalization U.S. companies with attractive valuations, high quality profiles and positive momentum signals, emphasizing industries that tend to outperform in inflationary environments.Lending securities to earn income for the fund.
Invest in Fidelity Stocks for Inflation ETF (FCPI)
Historical Stock Data for Fidelity Stocks for Inflation ETF (FCPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $37.65 | $38.05 | $37.61 | $38.01 | $38.01 | 21,136 |
| 2024-04-24 | $38.07 | $38.07 | $37.86 | $38.02 | $38.02 | 14,703 |
| 2024-04-23 | $37.69 | $38.04 | $37.60 | $37.95 | $37.95 | 13,101 |
| 2024-04-22 | $37.41 | $37.78 | $37.30 | $37.53 | $37.53 | 19,305 |
| 2024-04-19 | $37.28 | $37.47 | $37.14 | $37.23 | $37.23 | 22,842 |
| 2024-04-18 | $37.68 | $37.84 | $37.37 | $37.40 | $37.40 | 14,366 |
| 2024-04-17 | $37.94 | $37.99 | $37.53 | $37.59 | $37.59 | 14,957 |
| 2024-04-16 | $37.80 | $37.83 | $37.62 | $37.69 | $37.69 | 12,080 |
| 2024-04-15 | $38.51 | $38.57 | $37.74 | $37.83 | $37.83 | 26,735 |
| 2024-04-12 | $38.63 | $38.63 | $38.14 | $38.21 | $38.21 | 29,963 |
| 2024-04-11 | $38.60 | $38.78 | $38.39 | $38.69 | $38.69 | 19,798 |
| 2024-04-10 | $38.42 | $38.62 | $38.31 | $38.49 | $38.49 | 24,776 |
| 2024-04-09 | $39.14 | $39.14 | $38.48 | $38.83 | $38.83 | 21,583 |
| 2024-04-08 | $39.08 | $39.08 | $38.95 | $38.99 | $38.99 | 15,976 |
| 2024-04-05 | $38.56 | $39.13 | $38.56 | $39.01 | $39.01 | 48,792 |
| 2024-04-04 | $39.35 | $39.35 | $38.55 | $38.56 | $38.56 | 15,942 |
| 2024-04-03 | $38.93 | $39.13 | $38.88 | $39.01 | $39.01 | 29,009 |
| 2024-04-02 | $39.11 | $39.11 | $38.72 | $38.91 | $38.91 | 31,123 |
| 2024-04-01 | $39.63 | $39.63 | $39.29 | $39.35 | $39.35 | 30,642 |
| 2024-03-28 | $39.39 | $39.45 | $39.32 | $39.42 | $39.42 | 11,358 |
| 2024-03-27 | $39.24 | $39.24 | $39.04 | $39.23 | $39.23 | 43,272 |
| 2024-03-26 | $39.21 | $39.24 | $39.00 | $39.00 | $39.00 | 17,630 |
| 2024-03-25 | $39.10 | $39.24 | $39.10 | $39.11 | $39.11 | 15,508 |
| 2024-03-22 | $39.33 | $39.33 | $39.13 | $39.18 | $39.18 | 15,777 |
| 2024-03-21 | $39.42 | $39.42 | $39.22 | $39.30 | $39.30 | 19,434 |
| 2024-03-20 | $38.82 | $39.11 | $38.66 | $39.11 | $39.11 | 12,479 |
| 2024-03-19 | $38.28 | $38.73 | $38.28 | $38.73 | $38.73 | 24,839 |
| 2024-03-18 | $38.48 | $38.48 | $38.32 | $38.34 | $38.34 | 24,576 |
| 2024-03-15 | $38.14 | $38.21 | $38.02 | $38.15 | $38.15 | 6,286 |
| 2024-03-14 | $38.70 | $38.70 | $38.26 | $38.43 | $38.30 | 12,502 |
| 2024-03-13 | $38.67 | $38.68 | $38.50 | $38.59 | $38.46 | 14,608 |
| 2024-03-12 | $38.41 | $38.54 | $38.24 | $38.53 | $38.40 | 15,320 |
| 2024-03-11 | $38.19 | $38.19 | $37.96 | $38.18 | $38.18 | 14,681 |
| 2024-03-08 | $38.58 | $38.59 | $38.23 | $38.26 | $38.26 | 11,377 |
| 2024-03-07 | $38.32 | $38.54 | $38.32 | $38.51 | $38.51 | 14,939 |
| 2024-03-06 | $38.15 | $38.26 | $38.03 | $38.11 | $38.11 | 16,144 |
| 2024-03-05 | $38.03 | $38.10 | $37.71 | $37.83 | $37.83 | 15,213 |
| 2024-03-04 | $38.16 | $38.31 | $38.14 | $38.15 | $38.15 | 26,348 |
| 2024-03-01 | $37.99 | $38.17 | $37.88 | $38.17 | $38.17 | 9,268 |
| 2024-02-29 | $37.69 | $37.77 | $37.61 | $37.76 | $37.76 | 13,399 |
| 2024-02-28 | $37.68 | $37.68 | $37.57 | $37.61 | $37.61 | 11,326 |
| 2024-02-27 | $37.80 | $37.81 | $37.72 | $37.81 | $37.81 | 15,019 |
| 2024-02-26 | $37.66 | $37.83 | $37.66 | $37.74 | $37.74 | 19,184 |
| 2024-02-23 | $37.59 | $37.67 | $37.57 | $37.64 | $37.64 | 8,286 |
| 2024-02-22 | $37.23 | $37.52 | $37.17 | $37.50 | $37.50 | 13,188 |
| 2024-02-21 | $36.82 | $36.86 | $36.64 | $36.86 | $36.86 | 12,220 |
| 2024-02-20 | $36.92 | $36.93 | $36.69 | $36.83 | $36.83 | 14,293 |
| 2024-02-16 | $37.19 | $37.31 | $37.03 | $37.05 | $37.05 | 22,865 |
| 2024-02-15 | $36.94 | $37.24 | $36.94 | $37.22 | $37.22 | 20,215 |
| 2024-02-14 | $36.82 | $36.85 | $36.60 | $36.85 | $36.85 | 9,385 |
| 2024-02-13 | $36.66 | $36.69 | $36.38 | $36.59 | $36.59 | 17,524 |
| 2024-02-12 | $37.06 | $37.27 | $37.06 | $37.10 | $37.10 | 14,203 |
| 2024-02-09 | $36.88 | $37.08 | $36.88 | $37.08 | $37.08 | 19,047 |
| 2024-02-08 | $36.89 | $36.91 | $36.74 | $36.88 | $36.88 | 13,829 |
| 2024-02-07 | $36.64 | $36.93 | $36.63 | $36.86 | $36.86 | 15,355 |
| 2024-02-06 | $36.69 | $36.69 | $36.44 | $36.49 | $36.49 | 6,346 |
| 2024-02-05 | $36.48 | $36.65 | $36.37 | $36.55 | $36.55 | 9,601 |
| 2024-02-02 | $36.40 | $36.68 | $36.36 | $36.55 | $36.55 | 21,910 |
| 2024-02-01 | $36.24 | $36.51 | $36.16 | $36.49 | $36.49 | 10,369 |
| 2024-01-31 | $36.48 | $36.50 | $36.08 | $36.08 | $36.08 | 15,146 |
| 2024-01-30 | $36.27 | $36.55 | $36.27 | $36.48 | $36.48 | 6,753 |
| 2024-01-29 | $36.07 | $36.27 | $36.03 | $36.24 | $36.24 | 12,891 |
| 2024-01-26 | $35.97 | $36.05 | $35.96 | $36.02 | $36.02 | 19,918 |
| 2024-01-25 | $35.97 | $36.06 | $35.90 | $36.00 | $36.00 | 19,437 |
| 2024-01-24 | $35.97 | $35.98 | $35.72 | $35.80 | $35.80 | 20,439 |
| 2024-01-23 | $35.82 | $35.85 | $35.71 | $35.82 | $35.82 | 12,637 |
| 2024-01-22 | $35.76 | $35.81 | $35.74 | $35.81 | $35.81 | 8,720 |
| 2024-01-19 | $35.42 | $35.63 | $35.27 | $35.63 | $35.63 | 7,686 |
| 2024-01-18 | $35.25 | $35.29 | $35.02 | $35.29 | $35.29 | 7,747 |
| 2024-01-17 | $35.05 | $35.17 | $34.97 | $35.10 | $35.10 | 8,375 |
| 2024-01-16 | $35.34 | $35.46 | $35.18 | $35.26 | $35.26 | 18,806 |
| 2024-01-12 | $35.45 | $35.50 | $35.32 | $35.41 | $35.41 | 18,210 |
| 2024-01-11 | $35.23 | $35.28 | $35.02 | $35.28 | $35.28 | 6,171 |
| 2024-01-10 | $35.10 | $35.28 | $35.10 | $35.21 | $35.21 | 15,634 |
| 2024-01-09 | $35.17 | $35.17 | $34.97 | $35.10 | $35.10 | 8,007 |
| 2024-01-08 | $34.82 | $35.22 | $34.81 | $35.22 | $35.22 | 9,893 |
| 2024-01-05 | $34.85 | $34.97 | $34.70 | $34.79 | $34.79 | 23,124 |
| 2024-01-04 | $34.94 | $35.09 | $34.80 | $34.80 | $34.80 | 12,312 |
| 2024-01-03 | $35.02 | $35.11 | $34.91 | $34.96 | $34.96 | 39,749 |
| 2024-01-02 | $34.81 | $35.14 | $34.78 | $35.07 | $35.07 | 14,643 |
| 2023-12-29 | $35.10 | $35.13 | $34.92 | $35.00 | $35.00 | 13,627 |
| 2023-12-28 | $35.09 | $35.16 | $35.07 | $35.07 | $35.07 | 15,014 |
| 2023-12-27 | $35.00 | $35.14 | $35.00 | $35.06 | $35.06 | 32,981 |
| 2023-12-26 | $34.94 | $35.15 | $34.94 | $35.08 | $35.08 | 16,707 |
| 2023-12-22 | $34.89 | $35.08 | $34.89 | $34.96 | $34.96 | 9,936 |
| 2023-12-21 | $34.75 | $34.88 | $34.63 | $34.85 | $34.85 | 13,479 |
| 2023-12-20 | $35.09 | $35.17 | $34.59 | $34.59 | $34.59 | 13,938 |
| 2023-12-19 | $34.92 | $35.12 | $34.92 | $35.12 | $35.12 | 31,267 |
| 2023-12-18 | $34.80 | $34.87 | $34.75 | $34.81 | $34.81 | 41,381 |
| 2023-12-15 | $34.76 | $34.76 | $34.59 | $34.65 | $34.65 | 16,184 |
| 2023-12-14 | $34.88 | $35.00 | $34.77 | $34.96 | $34.82 | 27,355 |
| 2023-12-13 | $34.21 | $34.77 | $34.20 | $34.77 | $34.63 | 10,369 |
| 2023-12-12 | $34.06 | $34.20 | $33.95 | $34.15 | $34.01 | 8,201 |
| 2023-12-11 | $33.92 | $34.10 | $33.90 | $34.10 | $33.96 | 19,575 |
| 2023-12-08 | $33.76 | $33.95 | $33.74 | $33.91 | $33.77 | 10,465 |
| 2023-12-07 | $33.61 | $33.76 | $33.59 | $33.76 | $33.62 | 8,480 |
| 2023-12-06 | $33.89 | $33.89 | $33.59 | $33.59 | $33.45 | 12,997 |
| 2023-12-05 | $33.85 | $33.86 | $33.72 | $33.77 | $33.63 | 9,994 |
| 2023-12-04 | $33.77 | $33.94 | $33.77 | $33.89 | $33.75 | 61,245 |
| 2023-12-01 | $33.79 | $34.11 | $33.79 | $34.06 | $34.06 | 35,332 |
| 2023-11-30 | $33.58 | $33.82 | $33.58 | $33.82 | $33.82 | 5,730 |
| 2023-11-29 | $33.66 | $33.75 | $33.53 | $33.55 | $33.55 | 73,998 |
| 2023-11-28 | $33.62 | $33.75 | $33.52 | $33.55 | $33.55 | 21,902 |
| 2023-11-27 | $33.53 | $33.66 | $33.50 | $33.63 | $33.63 | 8,628 |
| 2023-11-24 | $33.55 | $33.58 | $33.52 | $33.53 | $33.53 | 9,832 |
| 2023-11-22 | $33.47 | $33.60 | $33.47 | $33.56 | $33.56 | 10,845 |
| 2023-11-21 | $33.54 | $33.54 | $33.40 | $33.45 | $33.45 | 11,146 |
| 2023-11-20 | $33.36 | $33.61 | $33.35 | $33.56 | $33.56 | 18,776 |
| 2023-11-17 | $33.28 | $33.42 | $33.28 | $33.35 | $33.35 | 27,838 |
| 2023-11-16 | $33.27 | $33.35 | $33.13 | $33.25 | $33.25 | 18,239 |
| 2023-11-15 | $33.40 | $33.51 | $33.32 | $33.33 | $33.33 | 10,420 |
| 2023-11-14 | $33.29 | $33.48 | $33.23 | $33.39 | $33.39 | 28,688 |
| 2023-11-13 | $32.75 | $32.86 | $32.72 | $32.82 | $32.82 | 22,728 |
| 2023-11-10 | $32.57 | $32.83 | $32.47 | $32.81 | $32.81 | 9,307 |
| 2023-11-09 | $32.74 | $32.74 | $32.33 | $32.34 | $32.34 | 5,357 |
| 2023-11-08 | $32.71 | $32.75 | $32.57 | $32.68 | $32.68 | 33,423 |
| 2023-11-07 | $32.76 | $32.76 | $32.67 | $32.70 | $32.70 | 12,397 |
| 2023-11-06 | $32.71 | $32.78 | $32.66 | $32.72 | $32.72 | 10,017 |
| 2023-11-03 | $32.64 | $32.82 | $32.64 | $32.67 | $32.67 | 20,093 |
| 2023-11-02 | $32.09 | $32.46 | $32.09 | $32.44 | $32.44 | 12,355 |
| 2023-11-01 | $31.59 | $32.00 | $31.59 | $31.94 | $31.94 | 13,964 |
| 2023-10-31 | $31.31 | $31.57 | $31.28 | $31.57 | $31.57 | 9,045 |
| 2023-10-30 | $31.26 | $31.33 | $31.15 | $31.32 | $31.32 | 6,862 |
| 2023-10-27 | $31.25 | $31.25 | $30.97 | $31.00 | $31.00 | 7,450 |
| 2023-10-26 | $31.41 | $31.50 | $31.24 | $31.24 | $31.24 | 19,883 |
| 2023-10-25 | $31.71 | $31.71 | $31.49 | $31.50 | $31.50 | 13,566 |
| 2023-10-24 | $31.64 | $31.88 | $31.64 | $31.83 | $31.83 | 33,121 |
| 2023-10-23 | $31.52 | $31.82 | $31.52 | $31.58 | $31.58 | 9,514 |
| 2023-10-20 | $32.00 | $32.00 | $31.68 | $31.68 | $31.68 | 5,099 |
| 2023-10-19 | $32.36 | $32.39 | $31.94 | $31.98 | $31.98 | 6,890 |
| 2023-10-18 | $32.55 | $32.66 | $32.38 | $32.41 | $32.41 | 9,175 |
| 2023-10-17 | $32.45 | $32.79 | $32.45 | $32.71 | $32.71 | 18,101 |
| 2023-10-16 | $32.34 | $32.74 | $32.34 | $32.63 | $32.63 | 20,904 |
| 2023-10-13 | $32.53 | $32.53 | $32.30 | $32.30 | $32.30 | 4,003 |
| 2023-10-12 | $32.74 | $32.74 | $32.35 | $32.40 | $32.40 | 5,563 |
| 2023-10-11 | $32.56 | $32.67 | $32.45 | $32.67 | $32.67 | 9,477 |
| 2023-10-10 | $32.39 | $32.74 | $32.39 | $32.53 | $32.53 | 8,715 |
| 2023-10-09 | $31.99 | $32.36 | $31.95 | $32.32 | $32.32 | 11,619 |
| 2023-10-06 | $31.61 | $32.18 | $31.53 | $32.10 | $32.10 | 13,908 |
| 2023-10-05 | $31.61 | $31.78 | $31.60 | $31.78 | $31.78 | 10,437 |
| 2023-10-04 | $31.52 | $31.71 | $31.43 | $31.71 | $31.71 | 14,170 |
| 2023-10-03 | $31.75 | $31.85 | $31.40 | $31.53 | $31.53 | 20,884 |
| 2023-10-02 | $32.07 | $32.14 | $31.82 | $31.96 | $31.96 | 19,723 |
| 2023-09-29 | $32.44 | $32.45 | $32.05 | $32.10 | $32.10 | 8,991 |
| 2023-09-28 | $32.04 | $32.42 | $32.04 | $32.28 | $32.28 | 19,641 |
| 2023-09-27 | $32.09 | $32.16 | $31.85 | $32.05 | $32.05 | 16,138 |
| 2023-09-26 | $32.27 | $32.28 | $32.01 | $32.04 | $32.04 | 7,672 |
| 2023-09-25 | $32.17 | $32.44 | $32.17 | $32.39 | $32.39 | 10,577 |
| 2023-09-22 | $32.35 | $32.50 | $32.27 | $32.27 | $32.27 | 9,611 |
| 2023-09-21 | $32.55 | $32.55 | $32.29 | $32.29 | $32.29 | 9,521 |
| 2023-09-20 | $33.01 | $33.09 | $32.72 | $32.72 | $32.72 | 6,501 |
| 2023-09-19 | $32.76 | $32.95 | $32.76 | $32.88 | $32.88 | 80,484 |
| 2023-09-18 | $32.84 | $32.94 | $32.84 | $32.89 | $32.89 | 2,961 |
| 2023-09-15 | $33.25 | $33.25 | $32.81 | $32.83 | $32.83 | 15,988 |
| 2023-09-14 | $33.22 | $33.49 | $33.22 | $33.46 | $33.30 | 11,346 |
| 2023-09-13 | $33.21 | $33.22 | $33.07 | $33.12 | $32.96 | 11,405 |
| 2023-09-12 | $33.36 | $33.37 | $33.16 | $33.19 | $33.03 | 23,198 |
| 2023-09-11 | $33.45 | $33.48 | $33.36 | $33.36 | $33.20 | 15,898 |
| 2023-09-08 | $33.19 | $33.39 | $33.19 | $33.29 | $33.29 | 13,688 |
| 2023-09-07 | $32.96 | $33.22 | $32.96 | $33.22 | $33.22 | 8,428 |
| 2023-09-06 | $33.25 | $33.25 | $33.03 | $33.15 | $33.15 | 19,137 |
| 2023-09-05 | $33.63 | $33.63 | $33.31 | $33.31 | $33.31 | 10,187 |
| 2023-09-01 | $33.73 | $33.78 | $33.62 | $33.69 | $33.69 | 6,113 |
| 2023-08-31 | $33.57 | $33.65 | $33.52 | $33.54 | $33.54 | 4,415 |
| 2023-08-30 | $33.49 | $33.65 | $33.49 | $33.56 | $33.56 | 20,118 |
| 2023-08-29 | $33.02 | $33.48 | $33.02 | $33.48 | $33.48 | 10,507 |
| 2023-08-28 | $33.08 | $33.11 | $32.96 | $33.04 | $33.04 | 9,340 |
| 2023-08-25 | $32.80 | $33.00 | $32.58 | $32.88 | $32.88 | 20,870 |
| 2023-08-24 | $33.08 | $33.17 | $32.76 | $32.76 | $32.76 | 11,907 |
| 2023-08-23 | $32.86 | $33.11 | $32.86 | $33.04 | $33.04 | 16,704 |
| 2023-08-22 | $32.92 | $32.95 | $32.82 | $32.84 | $32.84 | 9,619 |
| 2023-08-21 | $32.78 | $32.92 | $32.64 | $32.90 | $32.90 | 14,263 |
| 2023-08-18 | $32.50 | $32.84 | $32.50 | $32.78 | $32.78 | 23,970 |
| 2023-08-17 | $32.98 | $33.00 | $32.69 | $32.70 | $32.70 | 14,895 |
| 2023-08-16 | $33.10 | $33.15 | $32.85 | $32.85 | $32.85 | 10,039 |
| 2023-08-15 | $33.31 | $33.31 | $33.02 | $33.02 | $33.02 | 6,916 |
| 2023-08-14 | $33.33 | $33.44 | $33.25 | $33.41 | $33.41 | 14,072 |
| 2023-08-11 | $33.19 | $33.33 | $33.18 | $33.28 | $33.28 | 11,747 |
| 2023-08-10 | $33.36 | $33.53 | $33.15 | $33.16 | $33.16 | 13,451 |
| 2023-08-09 | $33.27 | $33.44 | $33.24 | $33.24 | $33.24 | 11,743 |
| 2023-08-08 | $33.20 | $33.20 | $32.97 | $33.20 | $33.20 | 8,538 |
| 2023-08-07 | $33.04 | $33.27 | $33.04 | $33.24 | $33.24 | 14,116 |
| 2023-08-04 | $33.14 | $33.37 | $32.98 | $32.99 | $32.99 | 19,609 |
| 2023-08-03 | $33.11 | $33.25 | $33.00 | $33.12 | $33.12 | 15,733 |
| 2023-08-02 | $33.31 | $33.31 | $33.13 | $33.20 | $33.20 | 25,605 |
| 2023-08-01 | $33.41 | $33.50 | $33.34 | $33.44 | $33.44 | 11,016 |
| 2023-07-31 | $33.45 | $33.55 | $33.41 | $33.55 | $33.55 | 32,607 |
| 2023-07-28 | $33.35 | $33.43 | $33.31 | $33.43 | $33.43 | 55,568 |
| 2023-07-27 | $33.60 | $33.63 | $33.20 | $33.26 | $33.26 | 24,315 |
| 2023-07-26 | $33.49 | $33.55 | $33.36 | $33.45 | $33.45 | 22,100 |
| 2023-07-25 | $33.42 | $33.65 | $33.42 | $33.54 | $33.54 | 123,378 |
| 2023-07-24 | $33.45 | $33.61 | $33.45 | $33.53 | $33.53 | 13,706 |
| 2023-07-21 | $33.44 | $33.49 | $33.39 | $33.41 | $33.41 | 33,471 |
| 2023-07-20 | $33.34 | $33.44 | $33.33 | $33.36 | $33.36 | 8,278 |
| 2023-07-19 | $33.32 | $33.42 | $33.32 | $33.38 | $33.38 | 26,025 |
| 2023-07-18 | $33.11 | $33.33 | $33.11 | $33.31 | $33.31 | 24,807 |
| 2023-07-17 | $32.77 | $33.09 | $32.77 | $33.04 | $33.04 | 54,799 |
| 2023-07-14 | $33.04 | $33.04 | $32.83 | $32.86 | $32.86 | 10,077 |
| 2023-07-13 | $33.06 | $33.06 | $32.88 | $33.04 | $33.04 | 107,549 |
| 2023-07-12 | $32.87 | $33.08 | $32.87 | $32.91 | $32.91 | 238,062 |
| 2023-07-11 | $32.59 | $32.75 | $32.49 | $32.75 | $32.75 | 10,950 |
| 2023-07-10 | $32.39 | $32.50 | $32.37 | $32.47 | $32.47 | 18,461 |
| 2023-07-07 | $32.27 | $32.60 | $32.27 | $32.37 | $32.37 | 14,899 |
| 2023-07-06 | $32.43 | $32.44 | $32.24 | $32.39 | $32.39 | 64,632 |
| 2023-07-05 | $32.76 | $32.78 | $32.65 | $32.71 | $32.71 | 24,294 |
| 2023-07-03 | $32.74 | $32.86 | $32.72 | $32.86 | $32.86 | 6,486 |
| 2023-06-30 | $32.71 | $32.84 | $32.69 | $32.81 | $32.81 | 156,937 |
| 2023-06-29 | $32.22 | $32.52 | $32.22 | $32.52 | $32.52 | 10,678 |
| 2023-06-28 | $32.24 | $32.31 | $32.08 | $32.21 | $32.21 | 24,456 |
| 2023-06-27 | $32.04 | $32.31 | $32.01 | $32.26 | $32.26 | 149,014 |
| 2023-06-26 | $31.99 | $32.12 | $31.99 | $32.04 | $32.04 | 16,113 |
| 2023-06-23 | $32.07 | $32.14 | $31.99 | $32.01 | $32.01 | 9,202 |
| 2023-06-22 | $32.13 | $32.23 | $32.09 | $32.22 | $32.22 | 15,470 |
| 2023-06-21 | $32.09 | $32.33 | $32.09 | $32.21 | $32.21 | 33,922 |
| 2023-06-20 | $32.27 | $32.35 | $32.15 | $32.20 | $32.20 | 63,675 |
| 2023-06-16 | $32.60 | $32.63 | $32.42 | $32.44 | $32.44 | 119,691 |
| 2023-06-15 | $32.23 | $32.72 | $32.23 | $32.63 | $32.46 | 46,938 |
| 2023-06-14 | $32.43 | $32.54 | $32.11 | $32.25 | $32.08 | 36,069 |
| 2023-06-13 | $32.30 | $32.56 | $32.30 | $32.47 | $32.30 | 30,472 |
| 2023-06-12 | $32.06 | $32.30 | $32.06 | $32.25 | $32.25 | 41,730 |
| 2023-06-09 | $32.13 | $32.25 | $32.09 | $32.12 | $32.12 | 12,235 |
| 2023-06-08 | $31.99 | $32.17 | $31.98 | $32.14 | $32.14 | 25,310 |
| 2023-06-07 | $31.87 | $32.10 | $31.87 | $32.05 | $32.05 | 35,484 |
| 2023-06-06 | $31.67 | $31.94 | $31.67 | $31.94 | $31.94 | 28,980 |
| 2023-06-05 | $31.89 | $31.96 | $31.72 | $31.77 | $31.77 | 15,282 |
| 2023-06-02 | $31.40 | $31.87 | $31.40 | $31.87 | $31.87 | 36,391 |
| 2023-06-01 | $31.09 | $31.30 | $31.00 | $31.22 | $31.22 | 25,930 |
| 2023-05-31 | $31.04 | $31.15 | $30.98 | $31.09 | $31.09 | 16,426 |
| 2023-05-30 | $31.35 | $31.35 | $31.13 | $31.21 | $31.21 | 21,368 |
| 2023-05-26 | $31.18 | $31.38 | $31.18 | $31.37 | $31.37 | 30,362 |
| 2023-05-25 | $31.18 | $31.26 | $31.01 | $31.19 | $31.19 | 18,643 |
| 2023-05-24 | $31.36 | $31.36 | $31.16 | $31.19 | $31.19 | 16,988 |
| 2023-05-23 | $31.56 | $31.64 | $31.44 | $31.47 | $31.47 | 18,708 |
| 2023-05-22 | $31.67 | $31.90 | $31.64 | $31.70 | $31.70 | 37,271 |
| 2023-05-19 | $31.72 | $31.87 | $31.62 | $31.71 | $31.71 | 48,749 |
| 2023-05-18 | $31.47 | $31.72 | $31.44 | $31.72 | $31.72 | 28,883 |
| 2023-05-17 | $31.35 | $31.62 | $31.29 | $31.57 | $31.57 | 30,611 |
| 2023-05-16 | $31.42 | $31.53 | $31.30 | $31.30 | $31.30 | 13,384 |
| 2023-05-15 | $31.50 | $31.60 | $31.45 | $31.56 | $31.56 | 15,903 |
| 2023-05-12 | $31.49 | $31.54 | $31.27 | $31.44 | $31.44 | 79,352 |
| 2023-05-11 | $31.42 | $31.45 | $31.24 | $31.42 | $31.42 | 17,243 |
| 2023-05-10 | $31.60 | $31.60 | $31.28 | $31.51 | $31.51 | 49,061 |
| 2023-05-09 | $31.34 | $31.54 | $31.34 | $31.44 | $31.44 | 9,044 |
| 2023-05-08 | $31.56 | $31.57 | $31.45 | $31.49 | $31.49 | 42,347 |
| 2023-05-05 | $31.28 | $31.63 | $31.28 | $31.50 | $31.50 | 33,068 |
| 2023-05-04 | $31.29 | $31.33 | $30.95 | $31.03 | $31.03 | 24,464 |
| 2023-05-03 | $31.57 | $31.80 | $31.42 | $31.42 | $31.42 | 33,558 |
| 2023-05-02 | $31.80 | $31.80 | $31.28 | $31.56 | $31.56 | 34,750 |
| 2023-05-01 | $31.84 | $31.98 | $31.84 | $31.90 | $31.90 | 18,626 |
| 2023-04-28 | $31.65 | $31.88 | $31.65 | $31.87 | $31.87 | 30,829 |
| 2023-04-27 | $31.23 | $31.64 | $31.23 | $31.58 | $31.58 | 13,381 |
| 2023-04-26 | $31.39 | $31.45 | $31.11 | $31.16 | $31.16 | 17,114 |
| 2023-04-25 | $31.74 | $31.74 | $31.40 | $31.41 | $31.41 | 17,185 |
| 2023-04-24 | $31.73 | $31.90 | $31.73 | $31.85 | $31.85 | 13,157 |
| 2023-04-21 | $31.79 | $31.81 | $31.67 | $31.81 | $31.81 | 31,961 |
| 2023-04-20 | $31.58 | $31.87 | $31.58 | $31.78 | $31.78 | 17,763 |
| 2023-04-19 | $31.70 | $31.81 | $31.64 | $31.77 | $31.77 | 69,368 |
| 2023-04-18 | $32.02 | $32.02 | $31.80 | $31.86 | $31.86 | 18,497 |
| 2023-04-17 | $31.84 | $31.91 | $31.73 | $31.90 | $31.90 | 32,854 |
| 2023-04-14 | $31.95 | $32.09 | $31.76 | $31.89 | $31.89 | 10,039 |
| 2023-04-13 | $31.78 | $32.07 | $31.73 | $32.01 | $32.01 | 14,968 |
| 2023-04-12 | $31.94 | $31.98 | $31.69 | $31.72 | $31.72 | 20,231 |
| 2023-04-11 | $31.73 | $31.88 | $31.68 | $31.76 | $31.76 | 12,351 |
| 2023-04-10 | $31.41 | $31.63 | $31.41 | $31.63 | $31.63 | 31,434 |
| 2023-04-06 | $31.49 | $31.60 | $31.42 | $31.52 | $31.52 | 17,963 |
| 2023-04-05 | $31.32 | $31.53 | $31.32 | $31.53 | $31.53 | 21,254 |
| 2023-04-04 | $31.75 | $31.77 | $31.30 | $31.37 | $31.37 | 27,317 |
| 2023-04-03 | $31.63 | $31.80 | $31.60 | $31.77 | $31.77 | 19,507 |
| 2023-03-31 | $31.29 | $31.49 | $31.25 | $31.49 | $31.49 | 16,353 |
| 2023-03-30 | $31.11 | $31.19 | $31.04 | $31.13 | $31.13 | 6,993 |
| 2023-03-29 | $30.93 | $31.00 | $30.86 | $30.97 | $30.97 | 38,694 |
| 2023-03-28 | $30.56 | $30.72 | $30.56 | $30.66 | $30.66 | 9,535 |
| 2023-03-27 | $30.53 | $30.73 | $30.45 | $30.55 | $30.55 | 39,635 |
| 2023-03-24 | $29.89 | $30.37 | $29.80 | $30.31 | $30.31 | 24,729 |
| 2023-03-23 | $30.24 | $30.55 | $29.98 | $30.12 | $30.12 | 32,233 |
| 2023-03-22 | $30.62 | $30.74 | $30.14 | $30.14 | $30.14 | 50,901 |
| 2023-03-21 | $30.58 | $30.73 | $30.51 | $30.64 | $30.64 | 20,509 |
| 2023-03-20 | $29.86 | $30.40 | $29.86 | $30.32 | $30.32 | 30,903 |
| 2023-03-17 | $30.21 | $30.21 | $29.75 | $29.78 | $29.78 | 32,927 |
| 2023-03-16 | $29.83 | $30.41 | $29.77 | $30.41 | $30.41 | 18,411 |
| 2023-03-15 | $30.10 | $30.10 | $29.70 | $30.05 | $30.05 | 33,492 |
| 2023-03-14 | $30.51 | $30.77 | $30.24 | $30.51 | $30.51 | 28,959 |
| 2023-03-13 | $30.02 | $30.60 | $29.92 | $30.17 | $30.17 | 51,675 |
| 2023-03-10 | $30.82 | $30.95 | $30.28 | $30.37 | $30.37 | 21,206 |
| 2023-03-09 | $31.45 | $31.61 | $30.85 | $30.93 | $30.93 | 22,222 |
| 2023-03-08 | $31.46 | $31.50 | $31.22 | $31.38 | $31.38 | 59,231 |
| 2023-03-07 | $31.78 | $31.78 | $31.36 | $31.40 | $31.40 | 16,879 |
| 2023-03-06 | $31.92 | $31.94 | $31.79 | $31.85 | $31.85 | 19,217 |
| 2023-03-03 | $31.53 | $31.89 | $31.53 | $31.83 | $31.83 | 18,298 |
| 2023-03-02 | $31.18 | $31.51 | $31.08 | $31.46 | $31.46 | 10,504 |
| 2023-03-01 | $31.15 | $31.35 | $31.15 | $31.24 | $31.24 | 15,423 |
| 2023-02-28 | $31.32 | $31.40 | $31.21 | $31.21 | $31.21 | 262,887 |
| 2023-02-27 | $31.37 | $31.52 | $31.23 | $31.31 | $31.31 | 17,080 |
| 2023-02-24 | $31.21 | $31.27 | $31.06 | $31.21 | $31.21 | 15,821 |
| 2023-02-23 | $31.56 | $31.59 | $31.26 | $31.48 | $31.48 | 18,771 |
| 2023-02-22 | $31.47 | $31.60 | $31.31 | $31.40 | $31.40 | 43,456 |
| 2023-02-21 | $31.62 | $31.75 | $31.49 | $31.49 | $31.49 | 20,543 |
| 2023-02-17 | $31.81 | $31.88 | $31.70 | $31.84 | $31.84 | 29,839 |
| 2023-02-16 | $32.03 | $32.28 | $31.88 | $31.94 | $31.94 | 18,506 |
| 2023-02-15 | $32.13 | $32.24 | $32.03 | $32.23 | $32.23 | 22,689 |
| 2023-02-14 | $32.25 | $32.57 | $32.22 | $32.38 | $32.38 | 32,865 |
| 2023-02-13 | $32.25 | $32.47 | $32.18 | $32.40 | $32.40 | 16,473 |
| 2023-02-10 | $31.75 | $32.19 | $31.75 | $32.17 | $32.17 | 15,575 |
| 2023-02-09 | $32.25 | $32.30 | $31.80 | $31.83 | $31.83 | 20,587 |
| 2023-02-08 | $32.22 | $32.28 | $31.99 | $32.06 | $32.06 | 25,131 |
| 2023-02-07 | $31.98 | $32.37 | $31.83 | $32.32 | $32.32 | 35,161 |
| 2023-02-06 | $32.00 | $32.18 | $31.95 | $32.04 | $32.04 | 16,928 |
| 2023-02-03 | $32.16 | $32.58 | $32.16 | $32.26 | $32.26 | 24,209 |
| 2023-02-02 | $32.39 | $32.44 | $32.15 | $32.37 | $32.37 | 64,620 |
| 2023-02-01 | $32.09 | $32.50 | $31.80 | $32.30 | $32.30 | 34,143 |
| 2023-01-31 | $31.67 | $32.11 | $31.65 | $32.11 | $32.11 | 35,297 |
| 2023-01-30 | $31.78 | $32.03 | $31.66 | $31.67 | $31.67 | 29,896 |
| 2023-01-27 | $32.09 | $32.26 | $32.02 | $32.02 | $32.02 | 15,319 |
| 2023-01-26 | $31.86 | $32.12 | $31.71 | $32.12 | $32.12 | 26,375 |
| 2023-01-25 | $31.32 | $31.62 | $31.22 | $31.62 | $31.62 | 17,447 |
| 2023-01-24 | $31.47 | $31.66 | $31.34 | $31.52 | $31.52 | 21,575 |
| 2023-01-23 | $31.46 | $31.76 | $31.46 | $31.64 | $31.64 | 74,541 |
| 2023-01-20 | $31.10 | $31.41 | $30.93 | $31.39 | $31.39 | 37,111 |
| 2023-01-19 | $30.98 | $31.16 | $30.86 | $31.00 | $31.00 | 13,341 |
| 2023-01-18 | $31.66 | $31.80 | $31.08 | $31.08 | $31.08 | 37,109 |
| 2023-01-17 | $31.74 | $31.85 | $31.55 | $31.56 | $31.56 | 64,914 |
| 2023-01-13 | $31.41 | $31.73 | $31.38 | $31.68 | $31.68 | 42,603 |
| 2023-01-12 | $31.65 | $31.78 | $31.38 | $31.64 | $31.64 | 50,325 |
| 2023-01-11 | $31.31 | $31.53 | $31.28 | $31.53 | $31.53 | 24,690 |
| 2023-01-10 | $31.03 | $31.22 | $30.85 | $31.20 | $31.20 | 29,650 |
| 2023-01-09 | $31.43 | $31.50 | $31.04 | $31.04 | $31.04 | 19,226 |
| 2023-01-06 | $30.90 | $31.31 | $30.78 | $31.25 | $31.25 | 32,170 |
| 2023-01-05 | $30.69 | $30.72 | $30.51 | $30.59 | $30.59 | 37,643 |
| 2023-01-04 | $30.69 | $30.89 | $30.50 | $30.75 | $30.75 | 33,480 |
| 2023-01-03 | $31.03 | $31.09 | $30.42 | $30.59 | $30.59 | 20,944 |
| 2022-12-30 | $30.84 | $30.97 | $30.71 | $30.95 | $30.95 | 37,343 |
| 2022-12-29 | $30.82 | $31.14 | $30.82 | $31.04 | $31.04 | 46,049 |
| 2022-12-28 | $31.21 | $31.28 | $30.72 | $30.73 | $30.73 | 30,855 |
| 2022-12-27 | $31.36 | $31.36 | $31.15 | $31.22 | $31.22 | 26,333 |
| 2022-12-23 | $31.09 | $31.28 | $30.94 | $31.28 | $31.28 | 19,419 |
| 2022-12-22 | $31.29 | $31.29 | $30.62 | $31.02 | $31.02 | 109,486 |
| 2022-12-21 | $31.16 | $31.49 | $31.16 | $31.44 | $31.44 | 91,571 |
| 2022-12-20 | $30.75 | $31.12 | $30.75 | $31.00 | $31.00 | 43,775 |
| 2022-12-19 | $31.06 | $31.16 | $30.71 | $30.84 | $30.84 | 20,219 |
| 2022-12-16 | $31.14 | $31.23 | $30.88 | $31.14 | $31.14 | 51,216 |
| 2022-12-15 | $31.92 | $31.92 | $31.43 | $31.59 | $31.46 | 42,713 |
| 2022-12-14 | $32.38 | $32.64 | $32.07 | $32.31 | $32.17 | 19,491 |
| 2022-12-13 | $32.90 | $32.97 | $32.35 | $32.40 | $32.26 | 224,821 |
| 2022-12-12 | $31.84 | $32.25 | $31.82 | $32.24 | $32.10 | 31,590 |
| 2022-12-09 | $32.12 | $32.20 | $31.82 | $31.82 | $31.82 | 19,421 |
| 2022-12-08 | $32.29 | $32.34 | $32.10 | $32.19 | $32.19 | 16,870 |
| 2022-12-07 | $32.00 | $32.22 | $31.97 | $32.04 | $32.04 | 38,255 |
| 2022-12-06 | $32.30 | $32.43 | $31.83 | $32.04 | $32.04 | 29,324 |
| 2022-12-05 | $32.88 | $32.96 | $32.37 | $32.45 | $32.45 | 16,402 |
| 2022-12-02 | $32.64 | $33.06 | $32.64 | $33.01 | $33.01 | 36,534 |
| 2022-12-01 | $33.02 | $33.18 | $32.89 | $32.94 | $32.94 | 31,984 |
| 2022-11-30 | $32.32 | $32.92 | $32.09 | $32.90 | $32.90 | 39,719 |
| 2022-11-29 | $32.28 | $32.39 | $32.15 | $32.25 | $32.25 | 58,076 |
| 2022-11-28 | $32.37 | $32.45 | $32.13 | $32.20 | $32.20 | 10,849 |
| 2022-11-25 | $32.56 | $32.72 | $32.56 | $32.61 | $32.61 | 11,851 |
| 2022-11-23 | $32.58 | $32.70 | $32.46 | $32.61 | $32.61 | 26,617 |
| 2022-11-22 | $32.36 | $32.74 | $32.32 | $32.72 | $32.72 | 20,542 |
| 2022-11-21 | $32.00 | $32.20 | $31.78 | $32.11 | $32.11 | 53,451 |
| 2022-11-18 | $32.07 | $32.18 | $31.88 | $32.11 | $32.11 | 26,169 |
| 2022-11-17 | $31.58 | $31.99 | $31.52 | $31.96 | $31.96 | 20,959 |
| 2022-11-16 | $31.99 | $32.13 | $31.89 | $31.89 | $31.89 | 31,121 |
| 2022-11-15 | $32.40 | $32.40 | $32.00 | $32.21 | $32.21 | 79,890 |
| 2022-11-14 | $32.10 | $32.49 | $32.04 | $32.08 | $32.08 | 36,154 |
| 2022-11-11 | $32.16 | $32.27 | $31.92 | $32.14 | $32.14 | 36,382 |
| 2022-11-10 | $31.94 | $32.14 | $31.69 | $32.11 | $32.11 | 53,606 |
| 2022-11-09 | $31.61 | $31.70 | $30.99 | $31.00 | $31.00 | 222,988 |
| 2022-11-08 | $31.77 | $31.97 | $31.50 | $31.83 | $31.83 | 86,055 |
| 2022-11-07 | $31.41 | $31.68 | $31.30 | $31.65 | $31.65 | 56,286 |
| 2022-11-04 | $31.32 | $31.46 | $30.92 | $31.24 | $31.24 | 11,783 |
| 2022-11-03 | $30.68 | $31.11 | $30.59 | $30.91 | $30.91 | 18,106 |
| 2022-11-02 | $31.70 | $31.89 | $30.93 | $30.93 | $30.93 | 49,419 |
| 2022-11-01 | $32.00 | $32.00 | $31.60 | $31.72 | $31.72 | 19,526 |
| 2022-10-31 | $31.70 | $31.90 | $31.65 | $31.73 | $31.73 | 28,430 |
| 2022-10-28 | $31.25 | $31.83 | $31.25 | $31.80 | $31.80 | 40,971 |
| 2022-10-27 | $31.34 | $31.48 | $31.19 | $31.24 | $31.24 | 27,889 |
| 2022-10-26 | $31.19 | $31.61 | $31.19 | $31.30 | $31.30 | 33,295 |
| 2022-10-25 | $30.79 | $31.29 | $30.79 | $31.26 | $31.26 | 36,440 |
| 2022-10-24 | $30.66 | $30.90 | $30.54 | $30.87 | $30.87 | 23,929 |
| 2022-10-21 | $29.65 | $30.47 | $29.65 | $30.46 | $30.46 | 21,284 |
| 2022-10-20 | $29.83 | $30.09 | $29.57 | $29.69 | $29.69 | 27,051 |
| 2022-10-19 | $29.92 | $30.00 | $29.58 | $29.75 | $29.75 | 22,360 |
| 2022-10-18 | $30.15 | $30.19 | $29.69 | $29.92 | $29.92 | 16,776 |
| 2022-10-17 | $29.58 | $29.79 | $29.58 | $29.69 | $29.69 | 23,634 |
| 2022-10-14 | $29.87 | $30.01 | $29.13 | $29.21 | $29.21 | 51,211 |
| 2022-10-13 | $28.52 | $29.89 | $28.50 | $29.74 | $29.74 | 39,645 |
| 2022-10-12 | $29.05 | $29.17 | $28.97 | $29.00 | $29.00 | 16,449 |
| 2022-10-11 | $28.91 | $29.46 | $28.84 | $29.03 | $29.03 | 26,661 |
| 2022-10-10 | $29.30 | $29.42 | $29.00 | $29.11 | $29.11 | 16,509 |
| 2022-10-07 | $29.52 | $29.61 | $29.17 | $29.20 | $29.20 | 18,093 |
| 2022-10-06 | $29.81 | $30.01 | $29.72 | $29.78 | $29.78 | 95,163 |
| 2022-10-05 | $29.73 | $30.08 | $29.52 | $29.89 | $29.89 | 50,833 |
| 2022-10-04 | $29.51 | $29.94 | $29.44 | $29.94 | $29.94 | 246,351 |
| 2022-10-03 | $28.41 | $29.16 | $28.41 | $29.06 | $29.06 | 55,229 |
| 2022-09-30 | $28.43 | $28.72 | $28.17 | $28.17 | $28.17 | 32,316 |
| 2022-09-29 | $28.66 | $28.66 | $28.24 | $28.46 | $28.46 | 16,387 |
| 2022-09-28 | $28.46 | $29.04 | $28.31 | $28.95 | $28.95 | 43,864 |
| 2022-09-27 | $28.49 | $28.67 | $28.12 | $28.28 | $28.28 | 37,705 |
| 2022-09-26 | $28.46 | $28.73 | $28.17 | $28.26 | $28.26 | 42,793 |
| 2022-09-23 | $28.94 | $28.98 | $28.31 | $28.63 | $28.63 | 61,306 |
| 2022-09-22 | $29.60 | $29.65 | $29.37 | $29.38 | $29.38 | 51,922 |
| 2022-09-21 | $30.15 | $30.32 | $29.54 | $29.60 | $29.60 | 69,157 |
| 2022-09-20 | $30.12 | $30.12 | $29.80 | $29.96 | $29.96 | 49,745 |
| 2022-09-19 | $29.76 | $30.36 | $29.76 | $30.32 | $30.32 | 34,952 |
| 2022-09-16 | $30.12 | $30.15 | $29.82 | $30.12 | $30.12 | 48,057 |
| 2022-09-15 | $30.64 | $30.77 | $30.39 | $30.50 | $30.35 | 17,170 |
| 2022-09-14 | $30.74 | $30.79 | $30.44 | $30.65 | $30.50 | 15,737 |
| 2022-09-13 | $31.22 | $31.33 | $30.56 | $30.64 | $30.49 | 18,745 |
| 2022-09-12 | $31.73 | $31.93 | $31.66 | $31.74 | $31.58 | 41,565 |
| 2022-09-09 | $31.26 | $31.58 | $31.26 | $31.54 | $31.54 | 20,716 |
| 2022-09-08 | $30.69 | $31.04 | $30.57 | $31.01 | $31.01 | 12,661 |
| 2022-09-07 | $30.34 | $30.84 | $30.34 | $30.78 | $30.78 | 23,327 |
| 2022-09-06 | $30.76 | $30.81 | $30.44 | $30.46 | $30.46 | 38,032 |
| 2022-09-02 | $31.17 | $31.27 | $30.56 | $30.65 | $30.65 | 41,401 |
| 2022-09-01 | $30.58 | $30.82 | $30.40 | $30.81 | $30.81 | 38,729 |
| 2022-08-31 | $31.07 | $31.08 | $30.82 | $30.84 | $30.84 | 14,401 |
| 2022-08-30 | $31.58 | $31.58 | $30.95 | $31.00 | $31.00 | 42,655 |
| 2022-08-29 | $31.55 | $31.83 | $31.39 | $31.59 | $31.59 | 43,497 |
| 2022-08-26 | $32.41 | $32.54 | $31.72 | $31.75 | $31.75 | 207,441 |
| 2022-08-25 | $32.18 | $32.55 | $32.15 | $32.49 | $32.49 | 51,065 |
| 2022-08-24 | $31.92 | $32.10 | $31.82 | $32.06 | $32.06 | 24,429 |
| 2022-08-23 | $31.86 | $32.15 | $31.84 | $31.93 | $31.93 | 38,264 |
| 2022-08-22 | $32.05 | $32.05 | $31.76 | $31.84 | $31.84 | 38,339 |
| 2022-08-19 | $32.46 | $32.59 | $32.35 | $32.36 | $32.36 | 138,251 |
| 2022-08-18 | $32.49 | $32.78 | $32.49 | $32.73 | $32.73 | 55,480 |
| 2022-08-17 | $32.45 | $32.64 | $32.30 | $32.45 | $32.45 | 49,184 |
| 2022-08-16 | $32.60 | $32.87 | $32.59 | $32.70 | $32.70 | 29,771 |
| 2022-08-15 | $32.43 | $32.69 | $32.32 | $32.64 | $32.64 | 47,320 |
| 2022-08-12 | $32.25 | $32.64 | $32.25 | $32.64 | $32.64 | 31,788 |
| 2022-08-11 | $32.23 | $32.47 | $32.17 | $32.20 | $32.20 | 42,577 |
| 2022-08-10 | $31.70 | $32.00 | $31.60 | $31.96 | $31.96 | 73,032 |
| 2022-08-09 | $31.45 | $31.54 | $31.20 | $31.29 | $31.29 | 25,649 |
| 2022-08-08 | $31.60 | $31.75 | $31.42 | $31.46 | $31.46 | 56,945 |
| 2022-08-05 | $31.13 | $31.50 | $31.07 | $31.48 | $31.48 | 22,590 |
| 2022-08-04 | $31.59 | $31.59 | $31.35 | $31.43 | $31.43 | 25,095 |
| 2022-08-03 | $31.49 | $31.77 | $31.41 | $31.59 | $31.59 | 30,120 |
| 2022-08-02 | $31.61 | $31.66 | $31.24 | $31.34 | $31.34 | 26,420 |
| 2022-08-01 | $31.55 | $31.79 | $31.39 | $31.66 | $31.66 | 50,093 |
| 2022-07-29 | $31.43 | $31.83 | $31.43 | $31.77 | $31.77 | 27,559 |
| 2022-07-28 | $31.05 | $31.38 | $30.75 | $31.33 | $31.33 | 26,237 |
| 2022-07-27 | $30.54 | $31.05 | $30.45 | $30.98 | $30.98 | 34,827 |
| 2022-07-26 | $30.42 | $30.47 | $30.22 | $30.31 | $30.31 | 55,676 |
| 2022-07-25 | $30.30 | $30.54 | $30.24 | $30.51 | $30.51 | 35,814 |
| 2022-07-22 | $30.62 | $30.75 | $30.09 | $30.21 | $30.21 | 36,320 |
| 2022-07-21 | $30.26 | $30.52 | $30.05 | $30.51 | $30.51 | 16,340 |
| 2022-07-20 | $30.14 | $30.46 | $30.06 | $30.39 | $30.39 | 126,909 |
| 2022-07-19 | $29.70 | $30.25 | $29.70 | $30.25 | $30.25 | 26,965 |
| 2022-07-18 | $29.72 | $29.85 | $29.33 | $29.41 | $29.41 | 54,914 |
| 2022-07-15 | $29.25 | $29.42 | $29.18 | $29.42 | $29.42 | 36,205 |
| 2022-07-14 | $28.61 | $29.01 | $28.45 | $28.91 | $28.91 | 31,846 |
| 2022-07-13 | $28.91 | $29.32 | $28.76 | $29.11 | $29.11 | 32,498 |
| 2022-07-12 | $29.39 | $29.57 | $29.11 | $29.22 | $29.22 | 31,935 |
| 2022-07-11 | $29.59 | $29.73 | $29.47 | $29.52 | $29.52 | 22,500 |
| 2022-07-08 | $29.79 | $29.90 | $29.58 | $29.79 | $29.79 | 28,685 |
| 2022-07-07 | $29.39 | $29.86 | $29.39 | $29.82 | $29.82 | 161,470 |
| 2022-07-06 | $29.10 | $29.34 | $28.84 | $29.14 | $29.14 | 88,235 |
| 2022-07-05 | $29.04 | $29.18 | $28.58 | $29.18 | $29.18 | 31,877 |
| 2022-07-01 | $29.09 | $29.44 | $28.80 | $29.41 | $29.41 | 57,151 |
| 2022-06-30 | $29.04 | $29.40 | $28.88 | $29.10 | $29.10 | 245,378 |
| 2022-06-29 | $29.62 | $29.62 | $29.25 | $29.38 | $29.38 | 23,886 |
| 2022-06-28 | $30.12 | $30.37 | $29.54 | $29.60 | $29.60 | 49,745 |
| 2022-06-27 | $29.98 | $30.12 | $29.76 | $29.88 | $29.88 | 49,735 |
| 2022-06-24 | $29.41 | $29.83 | $29.32 | $29.78 | $29.78 | 67,614 |
| 2022-06-23 | $28.95 | $29.13 | $28.70 | $29.05 | $29.05 | 63,661 |
| 2022-06-22 | $28.72 | $29.17 | $28.60 | $28.88 | $28.88 | 51,724 |
| 2022-06-21 | $28.62 | $29.31 | $28.62 | $29.17 | $29.17 | 43,728 |
| 2022-06-17 | $28.70 | $29.00 | $28.35 | $28.63 | $28.63 | 66,323 |
| 2022-06-16 | $29.30 | $29.46 | $28.62 | $28.87 | $28.75 | 180,875 |
| 2022-06-15 | $30.29 | $30.37 | $29.50 | $30.05 | $29.92 | 127,697 |
| 2022-06-14 | $30.12 | $30.21 | $29.68 | $29.97 | $29.84 | 114,222 |
| 2022-06-13 | $30.64 | $30.67 | $29.80 | $29.93 | $29.80 | 182,021 |
| 2022-06-10 | $31.81 | $31.81 | $31.31 | $31.37 | $31.24 | 73,946 |
| 2022-06-09 | $32.95 | $32.96 | $32.25 | $32.25 | $32.11 | 56,903 |
| 2022-06-08 | $33.47 | $33.47 | $32.92 | $33.01 | $32.87 | 62,867 |
| 2022-06-07 | $32.85 | $33.57 | $32.80 | $33.53 | $33.39 | 101,618 |
| 2022-06-06 | $33.31 | $33.31 | $33.00 | $33.09 | $32.95 | 42,555 |
| 2022-06-03 | $33.50 | $33.50 | $32.89 | $33.01 | $32.87 | 452,134 |
| 2022-06-02 | $32.79 | $33.34 | $32.66 | $33.34 | $33.20 | 58,225 |
| 2022-06-01 | $33.43 | $33.43 | $32.60 | $32.91 | $32.77 | 57,482 |
| 2022-05-31 | $33.49 | $33.49 | $33.08 | $33.16 | $33.01 | 113,416 |
| 2022-05-27 | $32.80 | $33.47 | $32.80 | $33.43 | $33.29 | 60,836 |
| 2022-05-26 | $32.06 | $32.74 | $32.06 | $32.59 | $32.45 | 66,985 |
| 2022-05-25 | $31.35 | $32.09 | $31.35 | $31.96 | $31.82 | 98,158 |
| 2022-05-24 | $31.41 | $31.55 | $30.97 | $31.46 | $31.33 | 99,799 |
| 2022-05-23 | $31.45 | $31.78 | $31.18 | $31.71 | $31.57 | 131,434 |
| 2022-05-20 | $31.32 | $31.43 | $30.33 | $31.13 | $31.00 | 72,766 |
| 2022-05-19 | $31.04 | $31.39 | $30.84 | $31.06 | $30.92 | 83,600 |
| 2022-05-18 | $32.23 | $32.32 | $31.12 | $31.22 | $31.09 | 149,285 |
| 2022-05-17 | $32.27 | $32.61 | $32.23 | $32.56 | $32.42 | 64,838 |
| 2022-05-16 | $31.79 | $32.15 | $31.50 | $31.84 | $31.70 | 83,981 |
| 2022-05-13 | $31.47 | $32.03 | $31.45 | $31.80 | $31.66 | 129,786 |
| 2022-05-12 | $30.84 | $31.25 | $30.54 | $31.05 | $30.92 | 109,188 |
| 2022-05-11 | $31.51 | $32.08 | $30.98 | $31.02 | $30.89 | 120,100 |
| 2022-05-10 | $31.92 | $32.00 | $31.00 | $31.43 | $31.30 | 100,868 |
| 2022-05-09 | $32.30 | $32.30 | $31.40 | $31.52 | $31.39 | 141,608 |
| 2022-05-06 | $32.76 | $32.94 | $32.20 | $32.73 | $32.59 | 204,212 |
| 2022-05-05 | $33.79 | $33.79 | $32.48 | $32.82 | $32.68 | 113,005 |
| 2022-05-04 | $33.09 | $34.00 | $32.74 | $33.93 | $33.78 | 157,834 |
| 2022-05-03 | $32.43 | $32.98 | $32.41 | $32.88 | $32.74 | 92,532 |
| 2022-05-02 | $32.27 | $32.56 | $31.67 | $32.38 | $32.24 | 260,005 |
| 2022-04-29 | $33.22 | $33.42 | $32.29 | $32.35 | $32.21 | 106,172 |
| 2022-04-28 | $32.97 | $33.46 | $32.40 | $33.29 | $33.15 | 115,014 |
| 2022-04-27 | $32.48 | $32.93 | $32.33 | $32.53 | $32.39 | 232,311 |
| 2022-04-26 | $33.06 | $33.06 | $32.38 | $32.40 | $32.26 | 176,778 |
| 2022-04-25 | $32.85 | $33.20 | $32.19 | $33.16 | $33.02 | 176,447 |
| 2022-04-22 | $34.17 | $34.17 | $33.03 | $33.08 | $32.94 | 184,521 |
| 2022-04-21 | $35.15 | $35.15 | $34.10 | $34.15 | $34.00 | 215,636 |
| 2022-04-20 | $34.68 | $34.86 | $34.53 | $34.70 | $34.55 | 205,760 |
| 2022-04-19 | $33.94 | $34.49 | $33.94 | $34.37 | $34.22 | 101,059 |
| 2022-04-18 | $33.98 | $34.14 | $33.80 | $33.94 | $33.79 | 146,791 |
| 2022-04-14 | $34.21 | $34.37 | $33.89 | $33.94 | $33.79 | 151,945 |
| 2022-04-13 | $33.79 | $34.19 | $33.71 | $34.09 | $33.94 | 125,284 |
| 2022-04-12 | $33.81 | $34.17 | $33.53 | $33.63 | $33.48 | 79,226 |
| 2022-04-11 | $33.89 | $33.89 | $33.53 | $33.56 | $33.42 | 79,561 |
| 2022-04-08 | $33.90 | $34.16 | $33.79 | $33.97 | $33.82 | 80,277 |
| 2022-04-07 | $33.48 | $33.97 | $33.39 | $33.83 | $33.69 | 95,282 |
| 2022-04-06 | $33.67 | $33.68 | $33.28 | $33.56 | $33.42 | 193,832 |
| 2022-04-05 | $34.30 | $34.37 | $33.74 | $33.80 | $33.66 | 238,060 |
| 2022-04-04 | $34.33 | $34.33 | $34.04 | $34.24 | $34.09 | 167,243 |
| 2022-04-01 | $34.29 | $34.30 | $33.86 | $34.17 | $34.02 | 197,972 |
| 2022-03-31 | $34.60 | $34.60 | $34.00 | $34.00 | $33.85 | 108,165 |
| 2022-03-30 | $34.85 | $34.85 | $34.36 | $34.55 | $34.40 | 120,950 |
| 2022-03-29 | $34.57 | $34.80 | $34.32 | $34.78 | $34.63 | 390,171 |
| 2022-03-28 | $34.18 | $34.30 | $33.90 | $34.25 | $34.10 | 67,786 |
| 2022-03-25 | $34.14 | $34.26 | $33.95 | $34.25 | $34.10 | 64,919 |
| 2022-03-24 | $33.79 | $34.05 | $33.67 | $34.04 | $33.89 | 110,122 |
| 2022-03-23 | $34.03 | $34.03 | $33.59 | $33.64 | $33.50 | 79,198 |
| 2022-03-22 | $33.98 | $34.06 | $33.80 | $34.02 | $33.87 | 131,369 |
| 2022-03-21 | $33.84 | $34.05 | $33.50 | $33.77 | $33.63 | 164,634 |
| 2022-03-18 | $33.56 | $33.73 | $33.29 | $33.70 | $33.56 | 127,374 |
| 2022-03-17 | $33.19 | $33.58 | $33.08 | $33.55 | $33.27 | 49,966 |
| 2022-03-16 | $32.70 | $33.18 | $32.36 | $33.12 | $32.84 | 80,557 |
| 2022-03-15 | $31.91 | $32.50 | $31.83 | $32.46 | $32.19 | 48,832 |
| 2022-03-14 | $32.18 | $32.44 | $31.78 | $31.91 | $31.64 | 85,498 |
| 2022-03-11 | $32.80 | $32.80 | $32.19 | $32.19 | $31.92 | 269,026 |
| 2022-03-10 | $32.32 | $32.56 | $32.14 | $32.52 | $32.25 | 62,464 |
| 2022-03-09 | $32.23 | $32.76 | $32.23 | $32.62 | $32.35 | 45,032 |
| 2022-03-08 | $32.32 | $32.53 | $31.83 | $31.86 | $31.59 | 91,785 |
| 2022-03-07 | $33.35 | $33.35 | $32.11 | $32.21 | $31.94 | 94,522 |
| 2022-03-04 | $33.22 | $33.28 | $32.85 | $33.27 | $32.99 | 63,787 |
| 2022-03-03 | $33.67 | $33.67 | $33.19 | $33.36 | $33.08 | 68,813 |
| 2022-03-02 | $32.89 | $33.68 | $32.89 | $33.53 | $33.25 | 76,170 |
| 2022-03-01 | $33.20 | $33.31 | $32.59 | $32.79 | $32.51 | 100,792 |
| 2022-02-28 | $32.97 | $33.24 | $32.65 | $33.16 | $32.88 | 161,061 |
| 2022-02-25 | $32.39 | $33.12 | $32.27 | $33.12 | $32.84 | 250,963 |
| 2022-02-24 | $31.00 | $32.24 | $30.91 | $32.24 | $31.97 | 190,157 |
| 2022-02-23 | $32.40 | $32.56 | $31.70 | $31.70 | $31.43 | 73,870 |
| 2022-02-22 | $32.58 | $32.77 | $31.95 | $32.19 | $31.92 | 289,333 |
| 2022-02-18 | $32.90 | $33.16 | $32.65 | $32.80 | $32.52 | 77,935 |
| 2022-02-17 | $33.48 | $33.48 | $32.90 | $32.95 | $32.67 | 37,260 |
| 2022-02-16 | $33.32 | $33.65 | $33.30 | $33.48 | $33.20 | 66,603 |
| 2022-02-15 | $33.37 | $33.37 | $33.07 | $33.36 | $33.08 | 259,001 |
| 2022-02-14 | $33.11 | $33.19 | $32.73 | $32.92 | $32.64 | 121,898 |
| 2022-02-11 | $33.71 | $33.84 | $33.10 | $33.22 | $32.94 | 90,371 |
| 2022-02-10 | $33.90 | $34.28 | $33.41 | $33.57 | $33.29 | 115,968 |
| 2022-02-09 | $33.77 | $34.10 | $33.69 | $34.10 | $33.81 | 96,998 |
| 2022-02-08 | $33.18 | $33.46 | $32.98 | $33.46 | $33.18 | 44,964 |
| 2022-02-07 | $33.26 | $33.37 | $33.04 | $33.13 | $32.85 | 82,245 |
| 2022-02-04 | $33.23 | $33.36 | $32.79 | $33.12 | $32.84 | 57,223 |
| 2022-02-03 | $33.50 | $33.50 | $33.10 | $33.21 | $32.93 | 39,222 |
| 2022-02-02 | $33.54 | $33.74 | $33.23 | $33.71 | $33.43 | 69,592 |
| 2022-02-01 | $33.15 | $33.38 | $32.82 | $33.38 | $33.10 | 102,734 |
| 2022-01-31 | $32.38 | $33.06 | $32.33 | $33.06 | $32.78 | 84,078 |
| 2022-01-28 | $31.92 | $32.57 | $31.69 | $32.57 | $32.30 | 63,691 |
| 2022-01-27 | $32.52 | $32.78 | $31.81 | $31.98 | $31.71 | 109,771 |
| 2022-01-26 | $32.60 | $32.97 | $31.89 | $32.21 | $31.94 | 85,118 |
| 2022-01-25 | $32.07 | $32.57 | $31.45 | $32.32 | $32.05 | 87,770 |
| 2022-01-24 | $31.59 | $32.49 | $30.98 | $32.49 | $32.22 | 276,630 |
| 2022-01-21 | $32.50 | $32.74 | $32.03 | $32.15 | $31.88 | 153,659 |
| 2022-01-20 | $33.14 | $33.58 | $32.58 | $32.70 | $32.42 | 136,356 |
| 2022-01-19 | $33.83 | $33.83 | $33.11 | $33.20 | $32.92 | 109,232 |
| 2022-01-18 | $34.36 | $34.43 | $33.46 | $33.62 | $33.34 | 301,068 |
| 2022-01-14 | $33.83 | $34.35 | $33.76 | $34.33 | $34.04 | 68,817 |
| 2022-01-13 | $34.53 | $34.59 | $34.04 | $34.19 | $33.90 | 97,639 |
| 2022-01-12 | $34.45 | $34.53 | $34.14 | $34.38 | $34.09 | 102,244 |
| 2022-01-11 | $33.85 | $34.21 | $33.55 | $34.14 | $33.85 | 69,840 |
| 2022-01-10 | $33.72 | $33.85 | $33.19 | $33.85 | $33.56 | 57,021 |
| 2022-01-07 | $33.89 | $33.95 | $33.58 | $33.83 | $33.54 | 53,893 |
| 2022-01-06 | $33.77 | $33.97 | $33.54 | $33.82 | $33.54 | 315,349 |
| 2022-01-05 | $34.32 | $34.54 | $33.69 | $33.78 | $33.50 | 194,564 |
| 2022-01-04 | $34.43 | $34.45 | $34.20 | $34.42 | $34.13 | 342,015 |
| 2022-01-03 | $34.10 | $34.12 | $33.87 | $34.12 | $33.83 | 246,056 |
| 2021-12-31 | $34.04 | $34.06 | $33.87 | $33.91 | $33.62 | 51,957 |
| 2021-12-30 | $34.32 | $34.32 | $33.90 | $33.97 | $33.68 | 55,913 |
| 2021-12-29 | $34.04 | $34.14 | $33.95 | $34.07 | $33.78 | 49,481 |
| 2021-12-28 | $34.09 | $34.17 | $33.87 | $33.94 | $33.65 | 52,795 |
| 2021-12-27 | $33.50 | $33.98 | $33.45 | $33.98 | $33.69 | 61,044 |
| 2021-12-23 | $33.53 | $33.53 | $33.37 | $33.41 | $33.12 | 51,003 |
| 2021-12-22 | $32.99 | $33.25 | $32.86 | $33.19 | $32.90 | 48,612 |
| 2021-12-21 | $32.59 | $32.90 | $32.42 | $32.90 | $32.62 | 30,511 |
| 2021-12-20 | $33.13 | $33.13 | $31.73 | $32.21 | $31.93 | 102,406 |
| 2021-12-17 | $32.98 | $32.98 | $32.48 | $32.72 | $32.44 | 46,668 |
| 2021-12-16 | $33.32 | $33.60 | $33.04 | $33.17 | $32.75 | 78,540 |
| 2021-12-15 | $33.11 | $33.23 | $32.49 | $33.14 | $32.72 | 71,192 |
| 2021-12-14 | $32.95 | $33.03 | $32.69 | $32.69 | $32.28 | 26,357 |
| 2021-12-13 | $33.38 | $33.38 | $32.86 | $32.89 | $32.47 | 58,866 |
| 2021-12-10 | $33.44 | $33.44 | $32.94 | $33.28 | $32.86 | 105,741 |
| 2021-12-09 | $33.10 | $33.18 | $32.97 | $33.03 | $32.61 | 62,948 |
| 2021-12-08 | $33.39 | $33.39 | $33.03 | $33.14 | $32.72 | 41,169 |
| 2021-12-07 | $32.69 | $33.26 | $32.69 | $33.05 | $32.63 | 34,803 |
| 2021-12-06 | $32.06 | $32.53 | $32.06 | $32.33 | $31.92 | 51,731 |
| 2021-12-03 | $32.25 | $32.40 | $31.65 | $31.86 | $31.46 | 33,146 |
| 2021-12-02 | $31.77 | $32.25 | $31.51 | $32.10 | $31.69 | 30,731 |
| 2021-12-01 | $32.41 | $32.67 | $31.62 | $31.67 | $31.27 | 56,324 |
| 2021-11-30 | $32.50 | $32.55 | $31.91 | $32.02 | $31.62 | 93,658 |
| 2021-11-29 | $33.29 | $33.29 | $32.60 | $32.85 | $32.43 | 115,520 |
| 2021-11-26 | $32.61 | $32.67 | $32.27 | $32.46 | $32.05 | 123,243 |
| 2021-11-24 | $33.48 | $33.54 | $33.28 | $33.53 | $33.11 | 50,131 |
| 2021-11-23 | $33.28 | $33.43 | $33.03 | $33.43 | $33.01 | 32,753 |
| 2021-11-22 | $33.19 | $33.47 | $33.10 | $33.13 | $32.71 | 39,870 |
| 2021-11-19 | $33.30 | $33.30 | $32.98 | $32.99 | $32.57 | 47,141 |
| 2021-11-18 | $33.18 | $33.40 | $33.05 | $33.31 | $32.89 | 44,647 |
| 2021-11-17 | $33.52 | $33.52 | $33.17 | $33.20 | $32.78 | 47,567 |
| 2021-11-16 | $33.53 | $33.60 | $33.41 | $33.48 | $33.06 | 82,735 |
| 2021-11-15 | $33.60 | $33.60 | $33.39 | $33.50 | $33.08 | 91,592 |
| 2021-11-12 | $33.59 | $33.59 | $33.34 | $33.51 | $33.09 | 55,430 |
| 2021-11-11 | $33.22 | $33.36 | $33.10 | $33.34 | $32.92 | 86,264 |
| 2021-11-10 | $33.30 | $33.34 | $32.88 | $32.99 | $32.57 | 67,571 |
| 2021-11-09 | $33.48 | $33.48 | $33.15 | $33.35 | $32.93 | 43,445 |
| 2021-11-08 | $33.60 | $33.60 | $33.37 | $33.42 | $33.00 | 62,980 |
| 2021-11-05 | $33.15 | $33.40 | $33.15 | $33.37 | $32.95 | 75,435 |
| 2021-11-04 | $33.25 | $33.36 | $32.93 | $33.02 | $32.60 | 62,854 |
| 2021-11-03 | $33.03 | $33.25 | $32.86 | $33.25 | $32.83 | 45,781 |
| 2021-11-02 | $32.88 | $33.17 | $32.74 | $32.97 | $32.55 | 117,493 |
| 2021-11-01 | $32.53 | $32.78 | $32.53 | $32.74 | $32.33 | 37,273 |
| 2021-10-29 | $32.61 | $32.61 | $32.41 | $32.52 | $32.11 | 88,586 |
| 2021-10-28 | $32.62 | $32.65 | $32.45 | $32.65 | $32.24 | 32,297 |
| 2021-10-27 | $32.99 | $32.99 | $32.28 | $32.29 | $31.88 | 53,008 |
| 2021-10-26 | $33.00 | $33.00 | $32.70 | $32.83 | $32.41 | 50,495 |
| 2021-10-25 | $32.81 | $32.92 | $32.72 | $32.85 | $32.43 | 86,266 |
| 2021-10-22 | $32.65 | $32.68 | $32.43 | $32.66 | $32.25 | 35,248 |
| 2021-10-21 | $32.68 | $32.68 | $32.31 | $32.54 | $32.13 | 30,959 |
| 2021-10-20 | $32.28 | $32.65 | $32.28 | $32.60 | $32.19 | 71,655 |
| 2021-10-19 | $32.42 | $32.42 | $32.21 | $32.26 | $31.85 | 43,084 |
| 2021-10-18 | $32.05 | $32.27 | $32.02 | $32.19 | $31.78 | 39,595 |
| 2021-10-15 | $32.24 | $32.33 | $32.03 | $32.05 | $31.64 | 69,538 |
| 2021-10-14 | $31.80 | $31.92 | $31.68 | $31.86 | $31.45 | 42,890 |
| 2021-10-13 | $31.26 | $31.43 | $31.04 | $31.40 | $31.00 | 17,310 |
| 2021-10-12 | $31.43 | $31.43 | $31.18 | $31.26 | $30.86 | 36,018 |
| 2021-10-11 | $31.58 | $31.69 | $31.27 | $31.27 | $30.87 | 46,303 |
| 2021-10-08 | $31.72 | $31.72 | $31.29 | $31.37 | $30.97 | 15,360 |
| 2021-10-07 | $31.37 | $31.46 | $31.18 | $31.28 | $30.88 | 15,914 |
| 2021-10-06 | $30.88 | $30.93 | $30.46 | $30.93 | $30.54 | 14,321 |
| 2021-10-05 | $31.07 | $31.19 | $30.82 | $31.04 | $30.65 | 22,600 |
| 2021-10-04 | $30.97 | $30.99 | $30.66 | $30.73 | $30.34 | 17,290 |
| 2021-10-01 | $30.70 | $31.00 | $30.50 | $30.87 | $30.47 | 7,981 |
| 2021-09-30 | $31.17 | $31.17 | $30.56 | $30.57 | $30.18 | 20,283 |
| 2021-09-29 | $31.12 | $31.29 | $31.07 | $31.11 | $30.72 | 9,177 |
| 2021-09-28 | $31.48 | $31.48 | $31.08 | $31.08 | $30.69 | 35,797 |
| 2021-09-27 | $31.33 | $31.65 | $31.33 | $31.59 | $31.19 | 22,714 |
| 2021-09-24 | $31.21 | $31.41 | $31.15 | $31.33 | $30.93 | 21,540 |
| 2021-09-23 | $31.07 | $31.42 | $31.07 | $31.30 | $30.90 | 25,119 |
| 2021-09-22 | $30.58 | $30.97 | $30.57 | $30.80 | $30.41 | 11,113 |
| 2021-09-21 | $30.71 | $30.71 | $30.26 | $30.29 | $29.91 | 12,548 |
| 2021-09-20 | $30.90 | $30.90 | $30.05 | $30.39 | $30.01 | 71,260 |
| 2021-09-17 | $31.58 | $31.58 | $30.93 | $31.53 | $31.13 | 36,080 |
| 2021-09-16 | $31.55 | $31.55 | $31.28 | $31.45 | $30.95 | 31,182 |
| 2021-09-15 | $31.03 | $31.56 | $31.03 | $31.50 | $31.00 | 12,213 |
| 2021-09-14 | $31.51 | $31.51 | $30.96 | $30.99 | $30.50 | 37,641 |
| 2021-09-13 | $31.41 | $31.41 | $31.13 | $31.25 | $30.76 | 21,815 |
| 2021-09-10 | $31.56 | $31.56 | $31.05 | $31.07 | $30.58 | 15,458 |
| 2021-09-09 | $31.24 | $31.49 | $31.24 | $31.30 | $30.80 | 19,804 |
| 2021-09-08 | $31.57 | $31.57 | $31.23 | $31.36 | $30.86 | 16,411 |
| 2021-09-07 | $31.81 | $31.81 | $31.56 | $31.59 | $31.09 | 23,189 |
| 2021-09-03 | $31.85 | $31.85 | $31.67 | $31.81 | $31.31 | 16,706 |
| 2021-09-02 | $31.78 | $31.89 | $31.75 | $31.82 | $31.32 | 21,313 |
| 2021-09-01 | $31.74 | $31.82 | $31.54 | $31.63 | $31.13 | 17,341 |
| 2021-08-31 | $31.72 | $31.72 | $31.54 | $31.63 | $31.13 | 23,309 |
| 2021-08-30 | $31.82 | $31.82 | $31.57 | $31.64 | $31.14 | 35,052 |
| 2021-08-27 | $31.39 | $31.71 | $31.39 | $31.69 | $31.19 | 21,451 |
| 2021-08-26 | $31.46 | $31.46 | $31.19 | $31.21 | $30.72 | 9,948 |
| 2021-08-25 | $31.23 | $31.50 | $31.20 | $31.42 | $30.92 | 15,457 |
| 2021-08-24 | $31.04 | $31.27 | $31.04 | $31.23 | $30.74 | 10,933 |
| 2021-08-23 | $30.96 | $31.13 | $30.96 | $31.08 | $30.59 | 13,971 |
| 2021-08-20 | $30.46 | $30.75 | $30.46 | $30.75 | $30.26 | 56,632 |
| 2021-08-19 | $30.15 | $30.58 | $30.15 | $30.47 | $29.99 | 34,030 |
| 2021-08-18 | $30.92 | $30.92 | $30.45 | $30.47 | $29.99 | 18,520 |
| 2021-08-17 | $30.96 | $30.96 | $30.65 | $30.88 | $30.39 | 16,161 |
| 2021-08-16 | $31.03 | $31.07 | $30.83 | $31.07 | $30.58 | 15,574 |
| 2021-08-13 | $31.07 | $31.07 | $30.97 | $31.02 | $30.53 | 9,220 |
| 2021-08-12 | $30.97 | $31.00 | $30.82 | $31.00 | $30.51 | 11,677 |
| 2021-08-11 | $30.90 | $30.93 | $30.84 | $30.92 | $30.43 | 11,259 |
| 2021-08-10 | $30.86 | $30.95 | $30.82 | $30.82 | $30.33 | 25,355 |
| 2021-08-09 | $30.94 | $30.94 | $30.80 | $30.87 | $30.38 | 7,493 |
| 2021-08-06 | $30.99 | $30.99 | $30.84 | $30.91 | $30.42 | 19,050 |
| 2021-08-05 | $30.98 | $30.98 | $30.81 | $30.89 | $30.40 | 15,600 |
| 2021-08-04 | $30.95 | $30.95 | $30.79 | $30.79 | $30.30 | 55,597 |
| 2021-08-03 | $30.90 | $31.49 | $30.56 | $30.83 | $30.34 | 44,637 |
| 2021-08-02 | $30.99 | $31.11 | $30.76 | $30.98 | $30.49 | 178,800 |
| 2021-07-30 | $30.80 | $30.89 | $30.72 | $30.76 | $30.27 | 29,227 |
| 2021-07-29 | $30.98 | $30.98 | $30.78 | $30.78 | $30.29 | 17,512 |
| 2021-07-28 | $30.81 | $30.82 | $30.63 | $30.77 | $30.28 | 12,299 |
| 2021-07-27 | $30.59 | $30.69 | $30.50 | $30.69 | $30.20 | 13,487 |
| 2021-07-26 | $30.75 | $30.87 | $30.71 | $30.81 | $30.32 | 23,911 |
| 2021-07-23 | $30.64 | $30.77 | $30.49 | $30.72 | $30.23 | 24,608 |
| 2021-07-22 | $30.37 | $30.49 | $30.34 | $30.49 | $30.01 | 19,590 |
| 2021-07-21 | $30.35 | $30.40 | $30.25 | $30.37 | $29.89 | 16,416 |
| 2021-07-20 | $29.87 | $30.22 | $29.77 | $30.16 | $29.68 | 23,192 |
| 2021-07-19 | $29.84 | $29.84 | $29.50 | $29.70 | $29.23 | 25,536 |
| 2021-07-16 | $30.37 | $30.38 | $30.00 | $30.07 | $29.59 | 13,944 |
| 2021-07-15 | $30.42 | $30.42 | $30.21 | $30.34 | $29.86 | 29,693 |
| 2021-07-14 | $30.73 | $30.73 | $30.41 | $30.46 | $29.98 | 29,812 |
| 2021-07-13 | $30.72 | $30.77 | $30.45 | $30.52 | $30.04 | 31,802 |
| 2021-07-12 | $30.64 | $30.73 | $30.55 | $30.65 | $30.16 | 79,879 |
| 2021-07-09 | $30.29 | $30.63 | $30.29 | $30.56 | $30.08 | 21,591 |
| 2021-07-08 | $30.27 | $30.27 | $29.88 | $30.10 | $29.62 | 19,728 |
| 2021-07-07 | $30.50 | $31.05 | $30.15 | $31.05 | $30.56 | 109,188 |
| 2021-07-06 | $30.52 | $30.52 | $30.11 | $30.19 | $29.71 | 59,340 |
| 2021-07-02 | $30.45 | $30.45 | $30.29 | $30.39 | $29.91 | 13,266 |
| 2021-07-01 | $30.75 | $30.75 | $30.11 | $30.28 | $29.80 | 33,031 |
| 2021-06-30 | $30.29 | $31.13 | $30.03 | $31.13 | $30.64 | 43,608 |
| 2021-06-29 | $30.11 | $30.16 | $30.00 | $30.06 | $29.58 | 12,270 |
| 2021-06-28 | $30.01 | $30.04 | $29.88 | $30.04 | $29.56 | 11,059 |
| 2021-06-25 | $30.08 | $30.08 | $29.74 | $29.93 | $29.46 | 18,220 |
| 2021-06-24 | $29.75 | $30.50 | $29.66 | $30.50 | $30.02 | 14,575 |
| 2021-06-23 | $29.60 | $29.63 | $29.52 | $29.58 | $29.11 | 9,079 |
| 2021-06-22 | $29.54 | $29.60 | $29.36 | $29.59 | $29.12 | 17,552 |
| 2021-06-21 | $29.28 | $29.43 | $29.09 | $29.43 | $28.96 | 21,374 |
| 2021-06-18 | $29.03 | $29.17 | $28.92 | $29.00 | $28.54 | 16,725 |
| 2021-06-17 | $29.50 | $29.62 | $29.30 | $29.53 | $28.98 | 21,771 |
| 2021-06-16 | $30.10 | $30.10 | $29.52 | $29.69 | $29.14 | 30,878 |
| 2021-06-15 | $30.10 | $30.10 | $29.80 | $30.04 | $29.48 | 17,534 |
| 2021-06-14 | $30.13 | $30.13 | $29.80 | $29.99 | $29.43 | 24,607 |
| 2021-06-11 | $30.05 | $30.05 | $29.90 | $30.03 | $29.47 | 20,840 |
| 2021-06-10 | $30.08 | $30.08 | $29.80 | $29.95 | $29.39 | 34,941 |
| 2021-06-09 | $29.92 | $29.93 | $29.80 | $29.85 | $29.30 | 44,099 |
| 2021-06-08 | $29.94 | $29.94 | $29.60 | $29.78 | $29.23 | 19,164 |
| 2021-06-07 | $29.48 | $29.91 | $29.48 | $29.80 | $29.25 | 16,947 |
| 2021-06-04 | $29.41 | $29.48 | $29.32 | $29.48 | $28.93 | 28,509 |
| 2021-06-03 | $29.35 | $29.35 | $29.00 | $29.27 | $28.73 | 17,448 |
| 2021-06-02 | $29.47 | $29.47 | $29.28 | $29.31 | $28.77 | 23,261 |
| 2021-06-01 | $29.50 | $29.50 | $29.25 | $29.32 | $28.78 | 33,921 |
| 2021-05-28 | $29.46 | $29.46 | $29.21 | $29.24 | $28.70 | 11,947 |
| 2021-05-27 | $29.28 | $29.28 | $29.20 | $29.22 | $28.68 | 19,631 |
| 2021-05-26 | $29.25 | $29.25 | $29.05 | $29.10 | $28.56 | 20,172 |
| 2021-05-25 | $29.39 | $29.39 | $29.03 | $29.05 | $28.51 | 27,026 |
| 2021-05-24 | $29.38 | $29.38 | $29.17 | $29.19 | $28.65 | 33,046 |
| 2021-05-21 | $29.25 | $29.25 | $29.05 | $29.05 | $28.51 | 25,087 |
| 2021-05-20 | $29.00 | $29.12 | $28.84 | $29.03 | $28.49 | 40,900 |
| 2021-05-19 | $28.85 | $28.85 | $28.32 | $28.75 | $28.22 | 45,353 |
| 2021-05-18 | $29.35 | $29.35 | $28.86 | $28.87 | $28.33 | 29,236 |
| 2021-05-17 | $29.04 | $29.50 | $28.91 | $29.06 | $28.52 | 22,436 |
| 2021-05-14 | $29.00 | $29.06 | $28.76 | $29.04 | $28.50 | 42,085 |
| 2021-05-13 | $28.56 | $28.70 | $28.29 | $28.63 | $28.10 | 31,905 |
| 2021-05-12 | $29.12 | $29.29 | $28.15 | $28.25 | $27.73 | 36,878 |
| 2021-05-11 | $29.00 | $29.00 | $28.48 | $28.86 | $28.32 | 41,020 |
| 2021-05-10 | $29.44 | $29.44 | $29.03 | $29.04 | $28.50 | 33,913 |
| 2021-05-07 | $29.16 | $29.22 | $28.87 | $29.22 | $28.68 | 17,943 |
| 2021-05-06 | $29.00 | $29.00 | $28.45 | $28.80 | $28.27 | 65,633 |
| 2021-05-05 | $28.83 | $28.83 | $28.72 | $28.76 | $28.23 | 5,941 |
| 2021-05-04 | $29.06 | $29.06 | $28.43 | $28.64 | $28.11 | 58,400 |
| 2021-05-03 | $28.98 | $28.98 | $28.79 | $28.83 | $28.29 | 22,809 |
| 2021-04-30 | $28.61 | $28.77 | $28.61 | $28.65 | $28.11 | 9,203 |
| 2021-04-29 | $28.95 | $28.98 | $28.68 | $28.89 | $28.35 | 12,266 |
| 2021-04-28 | $29.07 | $29.07 | $28.82 | $28.82 | $28.28 | 12,545 |
| 2021-04-27 | $29.00 | $29.00 | $28.80 | $28.85 | $28.31 | 15,235 |
| 2021-04-26 | $28.91 | $28.91 | $28.72 | $28.82 | $28.29 | 8,821 |
| 2021-04-23 | $28.64 | $28.76 | $28.50 | $28.74 | $28.20 | 5,410 |
| 2021-04-22 | $28.77 | $28.77 | $28.34 | $28.46 | $27.93 | 15,688 |
| 2021-04-21 | $28.40 | $28.62 | $28.40 | $28.62 | $28.09 | 10,014 |
| 2021-04-20 | $28.61 | $28.61 | $28.35 | $28.43 | $27.90 | 15,718 |
| 2021-04-19 | $28.88 | $28.88 | $28.59 | $28.61 | $28.08 | 12,558 |
| 2021-04-16 | $28.81 | $28.84 | $28.72 | $28.79 | $28.26 | 13,821 |
| 2021-04-15 | $28.66 | $28.70 | $28.46 | $28.69 | $28.15 | 14,674 |
| 2021-04-14 | $28.49 | $28.49 | $28.27 | $28.27 | $27.75 | 7,259 |
| 2021-04-13 | $28.41 | $28.41 | $28.25 | $28.35 | $27.82 | 7,842 |
| 2021-04-12 | $28.21 | $28.26 | $28.15 | $28.20 | $27.68 | 7,762 |
| 2021-04-09 | $28.19 | $28.19 | $28.05 | $28.18 | $27.65 | 3,621 |
| 2021-04-08 | $28.31 | $29.19 | $27.97 | $27.99 | $27.47 | 36,391 |
| 2021-04-07 | $28.28 | $28.28 | $28.16 | $28.22 | $27.69 | 5,944 |
| 2021-04-06 | $29.37 | $29.37 | $28.08 | $28.15 | $27.63 | 17,329 |
| 2021-04-05 | $28.00 | $28.16 | $27.93 | $28.14 | $27.62 | 23,410 |
| 2021-04-01 | $27.62 | $27.85 | $27.62 | $27.85 | $27.33 | 3,687 |
| 2021-03-31 | $27.42 | $27.54 | $27.39 | $27.51 | $27.00 | 4,684 |
| 2021-03-30 | $28.01 | $28.01 | $27.17 | $27.27 | $26.76 | 2,570 |
| 2021-03-29 | $27.37 | $27.49 | $27.18 | $27.49 | $26.98 | 7,818 |
| 2021-03-26 | $27.04 | $27.39 | $27.01 | $27.39 | $26.88 | 10,864 |
| 2021-03-25 | $26.62 | $26.94 | $26.52 | $26.94 | $26.44 | 5,610 |
| 2021-03-24 | $27.42 | $27.42 | $26.65 | $26.65 | $26.16 | 11,126 |
| 2021-03-23 | $27.04 | $27.07 | $26.81 | $26.88 | $26.38 | 11,433 |
| 2021-03-22 | $27.18 | $27.46 | $26.81 | $27.06 | $26.56 | 10,016 |
| 2021-03-19 | $26.95 | $27.00 | $26.74 | $26.89 | $26.39 | 7,094 |
| 2021-03-18 | $27.66 | $27.66 | $26.79 | $26.79 | $26.22 | 16,041 |
| 2021-03-17 | $27.47 | $27.47 | $27.04 | $27.32 | $26.73 | 10,058 |
| 2021-03-16 | $27.60 | $27.60 | $27.20 | $27.30 | $26.71 | 12,596 |
| 2021-03-15 | $27.37 | $27.37 | $27.06 | $27.37 | $26.78 | 22,213 |
| 2021-03-12 | $27.64 | $27.64 | $26.82 | $27.10 | $26.52 | 19,943 |
| 2021-03-11 | $27.23 | $27.50 | $26.95 | $27.46 | $26.87 | 15,441 |
| 2021-03-10 | $26.83 | $26.83 | $26.74 | $26.80 | $26.23 | 4,672 |
| 2021-03-09 | $26.85 | $26.85 | $26.52 | $26.52 | $25.95 | 12,069 |
| 2021-03-08 | $27.50 | $27.50 | $26.36 | $26.56 | $25.99 | 30,746 |
| 2021-03-05 | $27.18 | $27.18 | $25.60 | $26.48 | $25.91 | 9,914 |
| 2021-03-04 | $26.30 | $26.33 | $25.75 | $25.89 | $25.33 | 16,158 |
| 2021-03-03 | $26.85 | $26.85 | $26.20 | $26.20 | $25.64 | 3,764 |
| 2021-03-02 | $26.80 | $26.82 | $26.60 | $26.60 | $26.03 | 2,852 |
| 2021-03-01 | $26.84 | $26.84 | $26.59 | $26.80 | $26.23 | 10,229 |
| 2021-02-26 | $26.12 | $26.41 | $26.00 | $26.18 | $25.62 | 8,023 |
| 2021-02-25 | $27.09 | $27.09 | $26.30 | $26.30 | $25.74 | 9,131 |
| 2021-02-24 | $26.87 | $27.08 | $26.71 | $27.01 | $26.43 | 6,082 |
| 2021-02-23 | $26.72 | $26.77 | $26.34 | $26.77 | $26.19 | 3,641 |
| 2021-02-22 | $27.23 | $27.23 | $26.73 | $26.73 | $26.15 | 8,732 |
| 2021-02-19 | $27.16 | $27.25 | $27.06 | $27.07 | $26.49 | 21,456 |
| 2021-02-18 | $27.56 | $27.56 | $26.95 | $27.11 | $26.53 | 5,994 |
| 2021-02-17 | $27.76 | $27.76 | $27.16 | $27.20 | $26.62 | 3,290 |
| 2021-02-16 | $28.59 | $30.01 | $27.25 | $27.30 | $26.71 | 12,864 |
| 2021-02-12 | $27.89 | $27.89 | $27.17 | $27.29 | $26.71 | 3,324 |
| 2021-02-11 | $27.16 | $27.87 | $27.00 | $27.11 | $26.53 | 44,986 |
| 2021-02-10 | $27.28 | $27.32 | $27.13 | $27.30 | $26.71 | 47,029 |
| 2021-02-09 | $27.03 | $27.19 | $27.03 | $27.18 | $26.60 | 9,345 |
| 2021-02-08 | $26.75 | $27.12 | $26.75 | $27.12 | $26.54 | 8,232 |
| 2021-02-05 | $27.00 | $27.09 | $26.84 | $26.88 | $26.31 | 6,700 |
| 2021-02-04 | $26.64 | $26.83 | $26.64 | $26.83 | $26.25 | 2,589 |
| 2021-02-03 | $26.47 | $26.54 | $26.41 | $26.48 | $25.91 | 1,085 |
| 2021-02-02 | $26.44 | $26.58 | $26.44 | $26.51 | $25.94 | 1,281 |
| 2021-02-01 | $26.00 | $26.50 | $25.98 | $26.24 | $25.68 | 2,883 |
| 2021-01-29 | $26.60 | $26.79 | $25.85 | $25.97 | $25.41 | 8,263 |
| 2021-01-28 | $26.58 | $26.72 | $26.47 | $26.60 | $26.03 | 2,441 |
| 2021-01-27 | $26.71 | $26.71 | $26.48 | $26.48 | $25.91 | 2,649 |
| 2021-01-26 | $26.99 | $27.46 | $26.79 | $26.84 | $26.26 | 11,558 |
| 2021-01-25 | $28.01 | $28.01 | $26.93 | $27.12 | $26.54 | 3,515 |
| 2021-01-22 | $26.76 | $26.93 | $26.65 | $26.93 | $26.35 | 3,690 |
| 2021-01-21 | $26.93 | $27.81 | $26.73 | $26.83 | $26.25 | 3,319 |
| 2021-01-20 | $26.82 | $26.92 | $26.82 | $26.92 | $26.34 | 4,613 |
| 2021-01-19 | $27.00 | $27.00 | $26.57 | $26.65 | $26.08 | 5,983 |
| 2021-01-15 | $26.75 | $26.75 | $26.34 | $26.47 | $25.90 | 2,966 |
| 2021-01-14 | $26.68 | $26.81 | $26.67 | $26.81 | $26.24 | 4,750 |
| 2021-01-13 | $26.64 | $26.64 | $26.53 | $26.53 | $25.96 | 1,305 |
| 2021-01-12 | $26.50 | $26.57 | $26.40 | $26.55 | $25.98 | 5,948 |
| 2021-01-11 | $26.53 | $26.53 | $26.43 | $26.43 | $25.87 | 1,185 |
| 2021-01-08 | $26.37 | $26.38 | $26.20 | $26.35 | $25.78 | 2,757 |
| 2021-01-07 | $25.86 | $26.30 | $25.86 | $26.26 | $25.70 | 8,774 |
| 2021-01-06 | $25.60 | $26.06 | $25.60 | $25.90 | $25.35 | 3,262 |
| 2021-01-05 | $25.34 | $25.65 | $25.34 | $25.60 | $25.05 | 5,824 |
| 2021-01-04 | $25.95 | $25.95 | $25.18 | $25.34 | $24.80 | 2,363 |
| 2020-12-31 | $25.43 | $25.61 | $25.38 | $25.61 | $25.06 | 887 |
| 2020-12-30 | $25.48 | $25.48 | $25.48 | $25.48 | $24.94 | 182 |
| 2020-12-29 | $25.50 | $25.50 | $25.35 | $25.38 | $24.83 | 795 |
| 2020-12-28 | $25.46 | $25.46 | $25.44 | $25.44 | $24.89 | 2,295 |
| 2020-12-24 | $25.35 | $25.35 | $25.33 | $25.35 | $24.81 | 404 |
| 2020-12-23 | $25.40 | $25.42 | $25.35 | $25.35 | $24.81 | 1,899 |
| 2020-12-22 | $25.27 | $25.31 | $25.25 | $25.31 | $24.77 | 1,719 |
| 2020-12-21 | $25.06 | $25.27 | $25.06 | $25.27 | $24.73 | 901 |
| 2020-12-18 | $25.71 | $25.71 | $25.40 | $25.42 | $24.88 | 1,419 |
| 2020-12-17 | $26.05 | $26.13 | $26.03 | $26.13 | $25.03 | 1,164 |
| 2020-12-16 | $26.10 | $26.10 | $25.96 | $25.96 | $24.88 | 808 |
| 2020-12-15 | $25.64 | $25.92 | $25.61 | $25.92 | $24.83 | 3,292 |
| 2020-12-14 | $25.75 | $25.75 | $25.61 | $25.61 | $24.54 | 496 |
| 2020-12-11 | $25.52 | $25.53 | $25.41 | $25.53 | $24.46 | 905 |
| 2020-12-10 | $25.64 | $25.64 | $25.64 | $25.64 | $24.57 | 104 |
| 2020-12-09 | $25.68 | $25.68 | $25.52 | $25.61 | $24.54 | 515 |
| 2020-12-08 | $25.68 | $25.73 | $25.68 | $25.73 | $24.65 | 576 |
| 2020-12-07 | $25.53 | $25.64 | $25.53 | $25.64 | $24.57 | 408 |
| 2020-12-04 | $25.62 | $25.66 | $25.62 | $25.66 | $24.58 | 271 |
| 2020-12-03 | $25.31 | $25.31 | $25.31 | $25.31 | $24.25 | 323 |
| 2020-12-02 | $25.44 | $25.44 | $25.42 | $25.42 | $24.35 | 386 |
| 2020-12-01 | $25.48 | $25.48 | $25.46 | $25.46 | $24.39 | 358 |
| 2020-11-30 | $25.20 | $25.21 | $25.20 | $25.21 | $24.15 | 564 |
| 2020-11-27 | $25.35 | $25.44 | $25.35 | $25.44 | $24.37 | 1,119 |
| 2020-11-25 | $25.31 | $25.31 | $25.31 | $25.31 | $24.25 | 68 |
| 2020-11-24 | $25.31 | $25.31 | $25.31 | $25.31 | $24.25 | 182 |
| 2020-11-23 | $25.08 | $25.10 | $25.05 | $25.09 | $24.04 | 973 |
| 2020-11-20 | $24.99 | $24.99 | $24.90 | $24.90 | $23.86 | 383 |
| 2020-11-19 | $25.00 | $25.03 | $25.00 | $25.03 | $23.98 | 1,413 |
| 2020-11-18 | $25.21 | $25.35 | $25.00 | $25.00 | $23.95 | 672 |
| 2020-11-17 | $25.10 | $25.41 | $25.10 | $25.37 | $24.31 | 3,609 |
| 2020-11-16 | $25.25 | $25.34 | $25.23 | $25.34 | $24.28 | 4,016 |
| 2020-11-13 | $25.09 | $25.12 | $25.06 | $25.12 | $24.07 | 416 |
| 2020-11-12 | $25.00 | $25.00 | $24.70 | $24.70 | $23.67 | 784 |
| 2020-11-11 | $24.79 | $24.98 | $24.79 | $24.97 | $23.93 | 1,049 |
| 2020-11-10 | $24.55 | $24.77 | $24.55 | $24.77 | $23.73 | 1,346 |
| 2020-11-09 | $25.04 | $25.05 | $24.61 | $24.61 | $23.58 | 1,447 |
| 2020-11-06 | $24.80 | $24.80 | $24.70 | $24.70 | $23.66 | 516 |
| 2020-11-05 | $24.86 | $24.86 | $24.80 | $24.80 | $23.76 | 1,304 |
| 2020-11-04 | $24.10 | $24.50 | $24.10 | $24.50 | $23.48 | 232 |
| 2020-11-03 | $23.68 | $23.92 | $23.68 | $23.92 | $22.92 | 766 |
| 2020-11-02 | $23.57 | $23.57 | $23.39 | $23.45 | $22.47 | 3,760 |
| 2020-10-30 | $23.06 | $23.13 | $23.04 | $23.13 | $22.16 | 1,543 |
| 2020-10-29 | $23.34 | $23.48 | $23.33 | $23.48 | $22.50 | 1,345 |
| 2020-10-28 | $23.31 | $23.42 | $23.24 | $23.24 | $22.27 | 993 |
| 2020-10-27 | $24.01 | $24.01 | $24.01 | $24.01 | $23.00 | 80 |
| 2020-10-26 | $24.07 | $24.08 | $23.95 | $24.08 | $23.07 | 771 |
| 2020-10-23 | $24.56 | $24.56 | $24.53 | $24.53 | $23.50 | 305 |
| 2020-10-22 | $24.25 | $24.50 | $24.25 | $24.50 | $23.47 | 406 |
| 2020-10-21 | $24.50 | $24.50 | $24.45 | $24.45 | $23.43 | 3,218 |
| 2020-10-20 | $24.67 | $24.69 | $24.60 | $24.60 | $23.57 | 723 |
| 2020-10-19 | $24.85 | $24.85 | $24.56 | $24.56 | $23.53 | 2,238 |
| 2020-10-16 | $25.08 | $25.08 | $24.98 | $24.98 | $23.93 | 738 |
| 2020-10-15 | $25.03 | $25.03 | $25.03 | $25.03 | $23.98 | 8 |
| 2020-10-14 | $25.28 | $25.28 | $25.11 | $25.13 | $24.08 | 733 |
| 2020-10-13 | $25.25 | $25.25 | $25.21 | $25.21 | $24.15 | 612 |
| 2020-10-12 | $25.25 | $25.32 | $25.25 | $25.29 | $24.23 | 2,272 |
| 2020-10-09 | $24.93 | $24.93 | $24.93 | $24.93 | $23.89 | 65 |
| 2020-10-08 | $24.75 | $24.75 | $24.75 | $24.75 | $23.72 | 40 |
| 2020-10-07 | $24.32 | $24.56 | $24.32 | $24.55 | $23.52 | 1,476 |
| 2020-10-06 | $24.15 | $24.15 | $24.15 | $24.15 | $23.14 | 31 |
| 2020-10-05 | $24.33 | $24.45 | $24.31 | $24.45 | $23.42 | 1,570 |
| 2020-10-02 | $24.05 | $24.05 | $24.00 | $24.00 | $23.00 | 396 |
| 2020-10-01 | $24.00 | $24.06 | $24.00 | $24.06 | $23.05 | 188 |
| 2020-09-30 | $24.15 | $24.15 | $24.03 | $24.03 | $23.03 | 185 |
| 2020-09-29 | $24.08 | $24.08 | $23.80 | $23.80 | $22.80 | 968 |
| 2020-09-28 | $23.99 | $24.02 | $23.98 | $23.98 | $22.97 | 1,028 |
| 2020-09-25 | $23.70 | $23.70 | $23.70 | $23.70 | $22.71 | 8 |
| 2020-09-24 | $23.43 | $23.43 | $23.43 | $23.43 | $22.45 | 62 |
| 2020-09-23 | $23.77 | $23.77 | $23.32 | $23.32 | $22.34 | 592 |
| 2020-09-22 | $23.60 | $23.83 | $23.60 | $23.83 | $22.83 | 1,604 |
| 2020-09-21 | $23.83 | $23.83 | $23.38 | $23.64 | $22.65 | 785 |
| 2020-09-18 | $23.80 | $24.02 | $23.80 | $24.02 | $23.01 | 364 |
| 2020-09-17 | $24.20 | $24.28 | $24.18 | $24.28 | $23.15 | 613 |
| 2020-09-16 | $24.60 | $24.60 | $24.41 | $24.41 | $23.27 | 682 |
| 2020-09-15 | $24.55 | $24.55 | $24.49 | $24.49 | $23.35 | 235 |
| 2020-09-14 | $24.33 | $24.40 | $24.31 | $24.37 | $23.24 | 1,759 |
| 2020-09-11 | $24.06 | $24.06 | $23.97 | $23.97 | $22.85 | 460 |
| 2020-09-10 | $24.41 | $24.41 | $23.98 | $23.98 | $22.86 | 521 |
| 2020-09-09 | $24.12 | $24.47 | $24.10 | $24.41 | $23.27 | 1,944 |
| 2020-09-08 | $23.96 | $24.11 | $23.84 | $23.84 | $22.73 | 1,642 |
| 2020-09-04 | $24.85 | $24.85 | $24.17 | $24.55 | $23.40 | 2,439 |
| 2020-09-03 | $25.50 | $25.50 | $24.72 | $24.72 | $23.57 | 661 |
| 2020-09-02 | $25.42 | $25.59 | $25.37 | $25.59 | $24.40 | 883 |
| 2020-09-01 | $25.23 | $25.23 | $25.16 | $25.20 | $24.03 | 610 |
| 2020-08-31 | $26.24 | $26.24 | $25.13 | $25.13 | $23.96 | 2,488 |
| 2020-08-28 | $25.04 | $25.11 | $25.04 | $25.11 | $23.93 | 245 |
| 2020-08-27 | $24.93 | $25.13 | $24.93 | $25.04 | $23.87 | 3,508 |
| 2020-08-26 | $25.02 | $25.02 | $25.02 | $25.02 | $23.85 | 164 |
| 2020-08-25 | $24.92 | $24.94 | $24.91 | $24.94 | $23.77 | 751 |
| 2020-08-24 | $24.84 | $24.91 | $24.84 | $24.91 | $23.74 | 1,196 |
| 2020-08-21 | $24.78 | $24.78 | $24.78 | $24.78 | $23.63 | 134 |
| 2020-08-20 | $24.78 | $24.78 | $24.78 | $24.78 | $23.62 | 20 |
| 2020-08-19 | $24.95 | $24.95 | $24.83 | $24.83 | $23.67 | 336 |
| 2020-08-18 | $24.91 | $24.91 | $24.91 | $24.91 | $23.74 | 120 |
| 2020-08-17 | $24.95 | $24.96 | $24.95 | $24.96 | $23.80 | 1,135 |
| 2020-08-14 | $24.78 | $24.90 | $24.78 | $24.80 | $23.64 | 677 |
| 2020-08-13 | $24.98 | $24.98 | $24.78 | $24.78 | $23.62 | 416 |
| 2020-08-12 | $24.92 | $24.92 | $24.92 | $24.92 | $23.75 | 3 |
| 2020-08-11 | $24.73 | $24.73 | $24.60 | $24.60 | $23.46 | 197 |
| 2020-08-10 | $24.61 | $24.74 | $24.61 | $24.73 | $23.58 | 11,142 |
| 2020-08-07 | $24.52 | $24.58 | $24.45 | $24.58 | $23.43 | 802 |
| 2020-08-06 | $24.37 | $24.48 | $24.37 | $24.48 | $23.33 | 1,331 |
| 2020-08-05 | $24.43 | $24.43 | $24.43 | $24.43 | $23.29 | 21 |
| 2020-08-04 | $24.26 | $24.34 | $24.26 | $24.34 | $23.20 | 661 |
| 2020-08-03 | $24.27 | $24.27 | $24.27 | $24.27 | $23.13 | 122 |
| 2020-07-31 | $23.88 | $24.00 | $23.76 | $24.00 | $22.88 | 1,435 |
| 2020-07-30 | $23.85 | $24.03 | $23.85 | $24.03 | $22.90 | 350 |
| 2020-07-29 | $23.72 | $24.12 | $23.72 | $24.12 | $23.00 | 1,297 |
| 2020-07-28 | $24.07 | $24.07 | $23.80 | $23.80 | $22.69 | 1,397 |
| 2020-07-27 | $23.98 | $23.98 | $23.98 | $23.98 | $22.86 | 119 |
| 2020-07-24 | $23.84 | $23.87 | $23.75 | $23.75 | $22.64 | 655 |
| 2020-07-23 | $23.99 | $23.99 | $23.84 | $23.93 | $22.81 | 1,656 |
| 2020-07-22 | $23.29 | $24.12 | $23.29 | $24.12 | $22.99 | 1,379 |
| 2020-07-21 | $24.00 | $24.22 | $23.99 | $23.99 | $22.87 | 5,472 |
| 2020-07-20 | $23.94 | $23.94 | $23.86 | $23.94 | $22.82 | 1,500 |
| 2020-07-17 | $23.92 | $23.94 | $23.88 | $23.94 | $22.83 | 1,100 |
| 2020-07-16 | $23.85 | $23.86 | $23.85 | $23.86 | $22.75 | 500 |
| 2020-07-15 | $23.82 | $23.92 | $23.72 | $23.92 | $22.80 | 1,400 |
| 2020-07-14 | $23.13 | $23.56 | $23.10 | $23.56 | $22.46 | 3,115 |
| 2020-07-13 | $23.61 | $23.61 | $23.23 | $23.23 | $22.14 | 1,385 |
| 2020-07-10 | $23.29 | $23.29 | $23.29 | $23.29 | $22.21 | 104 |
| 2020-07-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.93 | 55 |
| 2020-07-08 | $23.25 | $23.33 | $23.23 | $23.33 | $22.24 | 2,463 |
| 2020-07-07 | $23.43 | $23.50 | $23.25 | $23.25 | $22.17 | 1,500 |
| 2020-07-06 | $23.53 | $23.57 | $23.52 | $23.57 | $22.47 | 2,300 |
| 2020-07-02 | $23.40 | $23.40 | $23.31 | $23.31 | $22.22 | 200 |
| 2020-07-01 | $23.27 | $23.27 | $23.16 | $23.24 | $22.15 | 2,300 |
| 2020-06-30 | $22.83 | $23.23 | $22.83 | $23.23 | $22.15 | 3,600 |
| 2020-06-29 | $22.58 | $22.81 | $22.55 | $22.81 | $21.74 | 3,399 |
| 2020-06-26 | $22.83 | $22.83 | $22.51 | $22.51 | $21.46 | 300 |
| 2020-06-25 | $22.63 | $22.96 | $22.63 | $22.96 | $21.88 | 217 |
| 2020-06-24 | $23.42 | $23.42 | $22.53 | $22.71 | $21.65 | 1,700 |
| 2020-06-23 | $23.58 | $23.58 | $23.44 | $23.44 | $22.35 | 1,408 |
| 2020-06-22 | $23.15 | $23.40 | $23.15 | $23.37 | $22.28 | 1,190 |
| 2020-06-19 | $23.31 | $23.42 | $22.16 | $23.32 | $22.23 | 1,200 |
| 2020-06-18 | $23.53 | $23.53 | $23.53 | $23.53 | $22.33 | 125 |
| 2020-06-17 | $23.52 | $23.52 | $23.52 | $23.52 | $22.32 | 324 |
| 2020-06-16 | $24.00 | $24.00 | $23.65 | $23.68 | $22.47 | 6,000 |
| 2020-06-15 | $22.77 | $23.15 | $22.77 | $23.15 | $21.97 | 1,000 |
| 2020-06-12 | $22.84 | $23.15 | $22.69 | $23.01 | $21.83 | 1,313 |
| 2020-06-11 | $22.56 | $22.56 | $22.54 | $22.54 | $21.39 | 500 |
| 2020-06-10 | $24.43 | $24.43 | $24.20 | $24.25 | $23.01 | 545 |
| 2020-06-09 | $24.69 | $24.69 | $24.43 | $24.47 | $23.21 | 713 |
| 2020-06-08 | $24.61 | $24.77 | $24.60 | $24.77 | $23.50 | 1,256 |
| 2020-06-05 | $24.59 | $24.62 | $24.42 | $24.42 | $23.17 | 1,000 |
| 2020-06-04 | $23.92 | $23.92 | $23.78 | $23.78 | $22.57 | 1,922 |
| 2020-06-03 | $23.86 | $23.86 | $23.86 | $23.86 | $22.64 | 15 |
| 2020-06-02 | $23.50 | $23.52 | $23.49 | $23.52 | $22.32 | 900 |
| 2020-06-01 | $23.17 | $23.34 | $23.12 | $23.33 | $22.13 | 5,888 |
| 2020-05-29 | $23.16 | $23.17 | $22.86 | $23.17 | $21.98 | 1,977 |
| 2020-05-28 | $23.30 | $23.44 | $23.17 | $23.17 | $21.98 | 6,016 |
| 2020-05-27 | $22.97 | $23.26 | $22.87 | $23.26 | $22.07 | 2,766 |
| 2020-05-26 | $22.93 | $22.95 | $22.85 | $22.85 | $21.68 | 3,100 |
| 2020-05-22 | $22.30 | $22.40 | $22.26 | $22.40 | $21.26 | 2,023 |
| 2020-05-21 | $22.70 | $22.70 | $22.36 | $22.40 | $21.26 | 1,084 |
| 2020-05-20 | $22.56 | $22.56 | $22.56 | $22.56 | $21.40 | 108 |
| 2020-05-19 | $22.58 | $22.58 | $22.28 | $22.28 | $21.14 | 352 |
| 2020-05-18 | $22.42 | $22.51 | $22.42 | $22.51 | $21.36 | 2,300 |
| 2020-05-15 | $21.57 | $21.57 | $21.57 | $21.57 | $20.47 | 83 |
| 2020-05-14 | $21.00 | $21.49 | $20.73 | $21.49 | $20.39 | 970 |
| 2020-05-13 | $21.50 | $21.50 | $21.00 | $21.20 | $20.11 | 3,877 |
| 2020-05-12 | $22.11 | $22.20 | $21.76 | $21.76 | $20.64 | 500 |
| 2020-05-11 | $22.20 | $22.23 | $21.96 | $22.23 | $21.09 | 1,801 |
| 2020-05-08 | $22.02 | $22.23 | $22.02 | $22.23 | $21.09 | 2,600 |
| 2020-05-07 | $21.88 | $21.94 | $21.69 | $21.69 | $20.58 | 9,335 |
| 2020-05-06 | $21.60 | $21.63 | $21.48 | $21.48 | $20.38 | 2,600 |
| 2020-05-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 76 |
| 2020-05-04 | $21.35 | $21.50 | $21.04 | $21.50 | $20.39 | 2,228 |
| 2020-05-01 | $21.43 | $21.44 | $21.27 | $21.36 | $20.27 | 2,800 |
| 2020-04-30 | $22.25 | $22.25 | $21.96 | $22.06 | $20.93 | 11,100 |
| 2020-04-29 | $22.44 | $22.54 | $22.44 | $22.45 | $21.30 | 500 |
| 2020-04-28 | $21.75 | $21.77 | $21.67 | $21.67 | $20.56 | 3,300 |
| 2020-04-27 | $21.41 | $21.64 | $21.29 | $21.64 | $20.54 | 3,323 |
| 2020-04-24 | $20.86 | $21.12 | $20.86 | $21.12 | $20.04 | 163 |
| 2020-04-23 | $20.95 | $21.09 | $20.86 | $20.86 | $19.79 | 1,647 |
| 2020-04-22 | $20.74 | $20.79 | $20.64 | $20.79 | $19.72 | 2,600 |
| 2020-04-21 | $20.83 | $20.83 | $20.34 | $20.41 | $19.37 | 3,289 |
| 2020-04-20 | $21.31 | $21.31 | $21.07 | $21.07 | $19.99 | 3,148 |
| 2020-04-17 | $21.25 | $21.47 | $21.25 | $21.47 | $20.37 | 1,829 |
| 2020-04-16 | $20.73 | $20.75 | $20.73 | $20.75 | $19.68 | 431 |
| 2020-04-15 | $20.74 | $20.87 | $20.67 | $20.74 | $19.67 | 1,886 |
| 2020-04-14 | $21.30 | $21.43 | $21.30 | $21.43 | $20.33 | 600 |
| 2020-04-13 | $21.00 | $21.00 | $20.71 | $20.91 | $19.84 | 1,000 |
| 2020-04-09 | $21.30 | $21.40 | $21.00 | $21.14 | $20.06 | 2,000 |
| 2020-04-08 | $20.37 | $20.85 | $20.21 | $20.85 | $19.78 | 4,400 |
| 2020-04-07 | $21.00 | $21.00 | $20.15 | $20.15 | $19.11 | 5,914 |
| 2020-04-06 | $19.50 | $19.95 | $19.50 | $19.95 | $18.93 | 16,300 |
| 2020-04-03 | $18.50 | $18.61 | $18.50 | $18.61 | $17.66 | 1,600 |
| 2020-04-02 | $19.90 | $19.90 | $18.56 | $18.90 | $17.93 | 700 |
| 2020-04-01 | $18.94 | $18.94 | $18.44 | $18.44 | $17.49 | 7,200 |
| 2020-03-31 | $19.82 | $19.82 | $19.52 | $19.52 | $18.52 | 2,183 |
| 2020-03-30 | $19.18 | $19.80 | $19.18 | $19.80 | $18.79 | 760 |
| 2020-03-27 | $18.92 | $19.30 | $18.92 | $19.19 | $18.20 | 1,300 |
| 2020-03-26 | $18.86 | $19.76 | $18.86 | $19.76 | $18.75 | 15,000 |
| 2020-03-25 | $17.82 | $19.18 | $17.82 | $18.63 | $17.68 | 1,389 |
| 2020-03-24 | $17.80 | $17.98 | $17.63 | $17.98 | $17.06 | 22,700 |
| 2020-03-23 | $16.59 | $16.59 | $16.59 | $16.59 | $15.74 | 300 |
| 2020-03-20 | $18.06 | $18.06 | $17.32 | $17.32 | $16.43 | 1,249 |
| 2020-03-19 | $17.56 | $18.11 | $17.56 | $18.06 | $17.01 | 1,950 |
| 2020-03-18 | $18.20 | $18.20 | $17.05 | $17.59 | $16.57 | 1,200 |
| 2020-03-17 | $18.04 | $18.87 | $17.95 | $18.87 | $17.77 | 1,177 |
| 2020-03-16 | $19.35 | $19.45 | $18.18 | $18.18 | $17.12 | 5,000 |
| 2020-03-13 | $20.00 | $20.39 | $19.25 | $20.39 | $19.20 | 1,558 |
| 2020-03-12 | $20.00 | $20.00 | $19.15 | $19.15 | $18.03 | 4,900 |
| 2020-03-11 | $21.21 | $21.21 | $21.21 | $21.21 | $19.97 | 46 |
| 2020-03-10 | $22.00 | $22.36 | $22.00 | $22.36 | $21.05 | 2,800 |
| 2020-03-09 | $22.31 | $22.32 | $21.43 | $21.63 | $20.37 | 4,300 |
| 2020-03-06 | $23.03 | $23.41 | $23.03 | $23.41 | $22.05 | 300 |
| 2020-03-05 | $23.80 | $23.80 | $23.80 | $23.80 | $22.41 | 10 |
| 2020-03-04 | $23.92 | $24.53 | $23.92 | $24.53 | $23.10 | 200 |
| 2020-03-03 | $24.25 | $24.25 | $23.56 | $23.56 | $22.19 | 960 |
| 2020-03-02 | $23.50 | $24.11 | $23.50 | $24.11 | $22.71 | 400 |
| 2020-02-28 | $22.97 | $22.97 | $22.81 | $22.97 | $21.63 | 1,907 |
| 2020-02-27 | $23.84 | $23.87 | $23.38 | $23.38 | $22.02 | 1,081 |
| 2020-02-26 | $24.42 | $24.42 | $24.42 | $24.42 | $23.00 | 140 |
| 2020-02-25 | $25.20 | $25.20 | $24.62 | $24.63 | $23.19 | 2,000 |
| 2020-02-24 | $25.82 | $25.82 | $25.48 | $25.48 | $24.00 | 694 |
| 2020-02-21 | $26.32 | $26.34 | $26.31 | $26.31 | $24.78 | 5,900 |
| 2020-02-20 | $26.51 | $26.51 | $26.30 | $26.47 | $24.93 | 200 |
| 2020-02-19 | $26.56 | $26.56 | $26.50 | $26.51 | $24.96 | 2,533 |
| 2020-02-18 | $26.35 | $26.51 | $26.35 | $26.46 | $24.92 | 666 |
| 2020-02-14 | $26.49 | $26.49 | $26.49 | $26.49 | $24.95 | 57 |
| 2020-02-13 | $26.44 | $26.55 | $26.44 | $26.49 | $24.95 | 2,704 |
| 2020-02-12 | $26.49 | $26.52 | $26.49 | $26.51 | $24.97 | 1,200 |
| 2020-02-11 | $26.49 | $26.49 | $26.43 | $26.43 | $24.89 | 600 |
| 2020-02-10 | $26.31 | $26.37 | $26.31 | $26.37 | $24.83 | 411 |
| 2020-02-07 | $26.32 | $26.32 | $26.24 | $26.24 | $24.71 | 400 |
| 2020-02-06 | $26.46 | $26.46 | $26.41 | $26.41 | $24.87 | 900 |
| 2020-02-05 | $26.36 | $26.36 | $26.36 | $26.36 | $24.83 | 76 |
| 2020-02-04 | $25.88 | $26.03 | $25.88 | $26.03 | $24.51 | 431 |
| 2020-02-03 | $25.52 | $25.72 | $25.52 | $25.72 | $24.23 | 543 |
| 2020-01-31 | $25.71 | $25.71 | $25.54 | $25.54 | $24.05 | 400 |
| 2020-01-30 | $25.96 | $26.04 | $25.76 | $26.04 | $24.52 | 537 |
| 2020-01-29 | $26.08 | $26.08 | $26.00 | $26.00 | $24.49 | 1,068 |
| 2020-01-28 | $26.03 | $26.03 | $26.03 | $26.03 | $24.51 | 56 |
| 2020-01-27 | $26.00 | $26.00 | $25.80 | $25.80 | $24.30 | 946 |
| 2020-01-24 | $26.32 | $26.32 | $26.17 | $26.17 | $24.64 | 900 |
| 2020-01-23 | $26.47 | $26.47 | $26.47 | $26.47 | $24.92 | 60 |
| 2020-01-22 | $26.53 | $26.53 | $26.45 | $26.45 | $24.91 | 147 |
| 2020-01-21 | $26.69 | $26.69 | $26.45 | $26.46 | $24.92 | 11,964 |
| 2020-01-17 | $26.63 | $26.63 | $26.63 | $26.63 | $25.08 | 3 |
| 2020-01-16 | $26.58 | $26.58 | $26.58 | $26.58 | $25.03 | 20 |
| 2020-01-15 | $26.42 | $26.42 | $26.42 | $26.42 | $24.88 | 44 |
| 2020-01-14 | $26.34 | $26.34 | $26.34 | $26.34 | $24.81 | 99 |
| 2020-01-13 | $26.30 | $26.32 | $26.29 | $26.31 | $24.78 | 964 |
| 2020-01-10 | $26.21 | $26.21 | $26.15 | $26.15 | $24.63 | 1,362 |
| 2020-01-09 | $26.19 | $26.19 | $26.19 | $26.19 | $24.67 | 41 |
| 2020-01-08 | $26.08 | $26.08 | $26.08 | $26.08 | $24.56 | 0 |
| 2020-01-07 | $25.98 | $25.98 | $25.96 | $25.96 | $24.45 | 1,036 |
| 2020-01-06 | $25.86 | $25.98 | $25.86 | $25.98 | $24.47 | 1,522 |
| 2020-01-03 | $26.06 | $26.06 | $25.99 | $25.99 | $24.48 | 2,032 |
| 2020-01-02 | $26.02 | $26.08 | $26.02 | $26.08 | $24.56 | 700 |
| 2019-12-31 | $25.97 | $26.02 | $25.96 | $26.02 | $24.51 | 322 |
| 2019-12-30 | $26.15 | $26.15 | $25.97 | $25.97 | $24.46 | 1,600 |
| 2019-12-27 | $26.11 | $26.11 | $26.11 | $26.11 | $24.59 | 41 |
| 2019-12-26 | $26.07 | $26.07 | $26.07 | $26.07 | $24.56 | 116 |
| 2019-12-24 | $26.04 | $26.04 | $26.04 | $26.04 | $24.52 | 337 |
| 2019-12-23 | $26.26 | $26.26 | $26.04 | $26.04 | $24.52 | 321 |
| 2019-12-20 | $26.09 | $26.09 | $26.09 | $26.09 | $24.57 | 76 |
| 2019-12-19 | $25.98 | $25.98 | $25.98 | $25.98 | $24.37 | 6 |
| 2019-12-18 | $25.93 | $25.97 | $25.93 | $25.95 | $24.33 | 5,200 |
| 2019-12-17 | $25.95 | $25.95 | $25.92 | $25.92 | $24.31 | 400 |
| 2019-12-16 | $25.95 | $25.95 | $25.95 | $25.95 | $24.34 | 15 |
| 2019-12-13 | $25.80 | $25.80 | $25.78 | $25.78 | $24.18 | 1,500 |
| 2019-12-12 | $25.79 | $25.84 | $25.77 | $25.84 | $24.23 | 2,200 |
| 2019-12-11 | $25.68 | $25.68 | $25.68 | $25.68 | $24.08 | 154 |
| 2019-12-10 | $25.70 | $25.70 | $25.66 | $25.66 | $24.06 | 3,700 |
| 2019-12-09 | $25.75 | $25.75 | $25.70 | $25.70 | $24.10 | 665 |
| 2019-12-06 | $25.72 | $25.72 | $25.72 | $25.72 | $24.12 | 1 |
| 2019-12-05 | $25.48 | $25.51 | $25.46 | $25.51 | $23.92 | 700 |
| 2019-12-04 | $25.48 | $25.48 | $25.48 | $25.48 | $23.90 | 125 |
| 2019-12-03 | $25.41 | $25.41 | $25.25 | $25.31 | $23.73 | 598 |
| 2019-12-02 | $25.45 | $25.47 | $25.45 | $25.47 | $23.88 | 200 |
| 2019-11-29 | $25.64 | $25.64 | $25.64 | $25.64 | $24.04 | 63 |
| 2019-11-27 | $25.63 | $25.74 | $25.63 | $25.74 | $24.13 | 227 |
| 2019-11-26 | $25.63 | $25.63 | $25.63 | $25.63 | $24.04 | 31 |
| 2019-11-25 | $25.57 | $25.57 | $25.57 | $25.57 | $23.98 | 8 |
| 2019-11-22 | $25.31 | $25.34 | $25.31 | $25.34 | $23.76 | 500 |
| 2019-11-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.68 | 200 |
| 2019-11-20 | $25.34 | $25.34 | $25.29 | $25.29 | $23.72 | 687 |
| 2019-11-19 | $25.52 | $25.52 | $25.33 | $25.33 | $23.76 | 1,899 |
| 2019-11-18 | $25.32 | $25.35 | $25.32 | $25.33 | $23.76 | 200 |
| 2019-11-15 | $25.34 | $25.38 | $25.34 | $25.36 | $23.78 | 4,200 |
| 2019-11-14 | $25.19 | $25.19 | $25.15 | $25.18 | $23.62 | 700 |
| 2019-11-13 | $25.20 | $25.20 | $25.15 | $25.15 | $23.59 | 655 |
| 2019-11-12 | $25.19 | $25.19 | $25.15 | $25.15 | $23.59 | 400 |
| 2019-11-11 | $25.13 | $25.13 | $25.08 | $25.10 | $23.54 | 3,289 |
| 2019-11-08 | $25.11 | $25.13 | $25.03 | $25.13 | $23.57 | 1,241 |
| 2019-11-07 | $25.07 | $25.11 | $25.03 | $25.03 | $23.47 | 1,364 |
Fidelity Stocks for Inflation ETF (FCPI) News Headlines
Recent Fidelity Stocks for Inflation ETF (FCPI) News
Similar Companies to Fidelity Stocks for Inflation ETF (FCPI) 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 | -- | -- | -- |