Fidelity Emerging Markets Multifactor ETF (FDEM) Exchange: BATS
Data as of April 26, 2024
$24.33 ($-0.58) -2.33%
Fidelity Emerging Markets Multifactor ETF - Daily Information
Click for more stock information on Fidelity Emerging Markets Multifactor ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $24.70 |
| Previous Close | $24.33 |
| High | $24.70 |
| Low | $24.23 |
| Adjusted Open | $24.70 |
| Previous Adjusted Close | $24.33 |
| Adjusted High | $24.70 |
| Adjusted Low | $24.23 |
About Fidelity Emerging Markets Multifactor ETF (FDEM)
Normally investing at least 80% of its assets in securities included in the Fidelity Targeted Emerging Markets Factor Index℠ and in depository receipts representing securities included in the index. The Fidelity Targeted Emerging Markets Factor Index℠ is designed to reflect the performance of stocks of large- and mid-capitalization emerging markets companies that have attractive valuations, high quality profiles, positive momentum signals, lower volatility than the broader emerging markets equity market, and lower correlation to the U.S. equity market.Lending securities to earn income for the fund.
Invest in Fidelity Emerging Markets Multifactor ETF (FDEM)
Historical Stock Data for Fidelity Emerging Markets Multifactor ETF (FDEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $24.70 | $24.70 | $24.23 | $24.33 | $24.33 | 16,976 |
| 2024-04-11 | $24.77 | $24.91 | $24.71 | $24.91 | $24.91 | 10,475 |
| 2024-04-10 | $24.80 | $24.88 | $24.70 | $24.81 | $24.81 | 24,632 |
| 2024-04-09 | $25.08 | $25.08 | $24.90 | $24.98 | $24.98 | 11,652 |
| 2024-04-08 | $25.10 | $25.14 | $24.93 | $25.01 | $25.01 | 5,351 |
| 2024-04-05 | $24.99 | $24.99 | $24.80 | $24.98 | $24.98 | 11,920 |
| 2024-04-04 | $25.27 | $25.27 | $24.86 | $24.94 | $24.94 | 15,925 |
| 2024-04-03 | $25.27 | $25.27 | $24.77 | $24.98 | $24.98 | 58,924 |
| 2024-04-02 | $24.95 | $25.06 | $24.89 | $25.06 | $25.06 | 52,786 |
| 2024-04-01 | $24.96 | $24.98 | $24.74 | $24.80 | $24.80 | 9,313 |
| 2024-03-28 | $24.80 | $24.92 | $24.73 | $24.80 | $24.80 | 13,157 |
| 2024-03-27 | $24.68 | $24.76 | $24.55 | $24.73 | $24.73 | 24,991 |
| 2024-03-26 | $24.77 | $24.77 | $24.53 | $24.70 | $24.70 | 39,680 |
| 2024-03-25 | $24.42 | $24.77 | $24.42 | $24.64 | $24.64 | 14,457 |
| 2024-03-22 | $24.51 | $24.65 | $24.50 | $24.57 | $24.57 | 30,640 |
| 2024-03-21 | $24.95 | $24.99 | $24.75 | $24.82 | $24.82 | 17,340 |
| 2024-03-20 | $24.55 | $24.84 | $24.48 | $24.73 | $24.73 | 66,633 |
| 2024-03-19 | $24.62 | $24.62 | $24.38 | $24.46 | $24.46 | 26,986 |
| 2024-03-18 | $24.76 | $24.76 | $24.46 | $24.57 | $24.57 | 75,472 |
| 2024-03-15 | $24.66 | $25.48 | $24.38 | $24.59 | $24.59 | 128,859 |
| 2024-03-14 | $24.96 | $24.96 | $24.78 | $24.86 | $24.74 | 8,498 |
| 2024-03-13 | $25.04 | $25.06 | $24.85 | $24.91 | $24.79 | 13,030 |
| 2024-03-12 | $24.85 | $25.16 | $24.83 | $25.11 | $24.98 | 12,388 |
| 2024-03-11 | $24.75 | $24.95 | $24.75 | $24.83 | $24.83 | 7,423 |
| 2024-03-08 | $24.81 | $24.81 | $24.69 | $24.69 | $24.69 | 7,438 |
| 2024-03-07 | $24.74 | $24.83 | $24.60 | $24.72 | $24.72 | 46,188 |
| 2024-03-06 | $24.71 | $24.78 | $24.54 | $24.69 | $24.69 | 35,512 |
| 2024-03-05 | $24.46 | $24.46 | $24.26 | $24.29 | $24.29 | 11,219 |
| 2024-03-04 | $24.69 | $24.69 | $24.43 | $24.43 | $24.43 | 11,552 |
| 2024-03-01 | $24.64 | $24.99 | $24.60 | $24.64 | $24.64 | 100,017 |
| 2024-02-29 | $24.24 | $24.44 | $24.24 | $24.33 | $24.33 | 8,211 |
| 2024-02-28 | $24.40 | $24.40 | $24.19 | $24.22 | $24.22 | 16,174 |
| 2024-02-27 | $24.60 | $24.62 | $24.50 | $24.50 | $24.50 | 17,624 |
| 2024-02-26 | $24.80 | $24.80 | $24.52 | $24.60 | $24.60 | 21,792 |
| 2024-02-23 | $24.87 | $25.00 | $24.64 | $24.80 | $24.80 | 28,668 |
| 2024-02-22 | $24.73 | $24.82 | $24.62 | $24.73 | $24.73 | 9,745 |
| 2024-02-21 | $24.41 | $24.98 | $24.39 | $24.51 | $24.51 | 9,129 |
| 2024-02-20 | $24.50 | $24.84 | $24.40 | $24.52 | $24.52 | 31,158 |
| 2024-02-16 | $24.34 | $25.00 | $24.33 | $24.58 | $24.58 | 45,518 |
| 2024-02-15 | $24.06 | $24.41 | $24.06 | $24.33 | $24.33 | 15,699 |
| 2024-02-14 | $24.16 | $24.34 | $24.16 | $24.32 | $24.32 | 18,600 |
| 2024-02-13 | $24.00 | $24.00 | $23.70 | $23.85 | $23.85 | 5,354 |
| 2024-02-12 | $24.15 | $24.36 | $24.10 | $24.18 | $24.18 | 11,034 |
| 2024-02-09 | $24.00 | $24.10 | $24.00 | $24.07 | $24.07 | 4,121 |
| 2024-02-08 | $24.15 | $24.22 | $24.02 | $24.11 | $24.11 | 12,384 |
| 2024-02-07 | $24.42 | $24.42 | $24.16 | $24.23 | $24.23 | 18,694 |
| 2024-02-06 | $24.30 | $24.39 | $24.16 | $24.37 | $24.37 | 19,304 |
| 2024-02-05 | $23.79 | $23.98 | $23.74 | $23.92 | $23.92 | 29,195 |
| 2024-02-02 | $24.25 | $24.25 | $23.80 | $23.99 | $23.99 | 28,219 |
| 2024-02-01 | $24.19 | $24.19 | $23.75 | $23.99 | $23.99 | 9,200 |
| 2024-01-31 | $23.69 | $23.82 | $23.68 | $23.70 | $23.70 | 19,615 |
| 2024-01-30 | $23.69 | $23.69 | $23.55 | $23.64 | $23.64 | 8,771 |
| 2024-01-29 | $23.58 | $23.90 | $23.58 | $23.73 | $23.73 | 13,527 |
| 2024-01-26 | $23.55 | $23.65 | $23.54 | $23.60 | $23.60 | 13,182 |
| 2024-01-25 | $23.73 | $23.73 | $23.43 | $23.64 | $23.64 | 71,007 |
| 2024-01-24 | $23.59 | $23.67 | $23.44 | $23.56 | $23.56 | 25,738 |
| 2024-01-23 | $23.11 | $23.48 | $22.98 | $23.20 | $23.20 | 79,176 |
| 2024-01-22 | $23.31 | $23.31 | $23.05 | $23.19 | $23.19 | 20,282 |
| 2024-01-19 | $23.15 | $23.31 | $23.07 | $23.31 | $23.31 | 8,674 |
| 2024-01-18 | $23.04 | $23.28 | $22.95 | $23.08 | $23.08 | 36,226 |
| 2024-01-17 | $22.71 | $23.04 | $22.71 | $23.02 | $23.02 | 7,578 |
| 2024-01-16 | $23.53 | $23.53 | $23.26 | $23.35 | $23.35 | 40,627 |
| 2024-01-12 | $23.77 | $23.91 | $23.77 | $23.80 | $23.80 | 6,551 |
| 2024-01-11 | $23.70 | $23.71 | $23.50 | $23.71 | $23.71 | 30,482 |
| 2024-01-10 | $23.64 | $23.64 | $23.47 | $23.55 | $23.55 | 33,344 |
| 2024-01-09 | $23.65 | $23.70 | $23.50 | $23.64 | $23.64 | 10,978 |
| 2024-01-08 | $23.82 | $23.87 | $23.69 | $23.87 | $23.87 | 7,178 |
| 2024-01-05 | $23.80 | $23.90 | $23.76 | $23.82 | $23.82 | 7,923 |
| 2024-01-04 | $23.58 | $23.79 | $23.58 | $23.76 | $23.76 | 19,304 |
| 2024-01-03 | $23.71 | $23.82 | $23.56 | $23.78 | $23.78 | 18,166 |
| 2024-01-02 | $24.02 | $24.02 | $23.80 | $23.81 | $23.81 | 13,098 |
| 2023-12-29 | $24.01 | $24.04 | $23.85 | $24.01 | $24.01 | 10,485 |
| 2023-12-28 | $23.96 | $24.00 | $23.92 | $23.97 | $23.97 | 19,422 |
| 2023-12-27 | $23.86 | $23.91 | $23.81 | $23.82 | $23.82 | 9,704 |
| 2023-12-26 | $23.64 | $23.89 | $23.62 | $23.73 | $23.73 | 12,365 |
| 2023-12-22 | $23.40 | $23.56 | $23.40 | $23.56 | $23.56 | 16,483 |
| 2023-12-21 | $23.60 | $23.70 | $23.48 | $23.67 | $23.67 | 35,038 |
| 2023-12-20 | $23.22 | $23.44 | $23.20 | $23.20 | $23.20 | 14,593 |
| 2023-12-19 | $23.46 | $23.66 | $23.45 | $23.51 | $23.51 | 21,543 |
| 2023-12-18 | $23.28 | $23.58 | $23.28 | $23.45 | $23.45 | 21,783 |
| 2023-12-15 | $23.63 | $23.66 | $23.46 | $23.50 | $23.50 | 10,736 |
| 2023-12-14 | $23.25 | $23.82 | $23.25 | $23.75 | $23.63 | 9,650 |
| 2023-12-13 | $23.17 | $23.44 | $22.93 | $23.29 | $23.17 | 5,829 |
| 2023-12-12 | $23.36 | $23.36 | $22.99 | $22.99 | $22.99 | 17,357 |
| 2023-12-11 | $22.98 | $23.17 | $22.98 | $23.10 | $23.10 | 8,475 |
| 2023-12-08 | $23.00 | $23.04 | $22.85 | $22.98 | $22.98 | 5,408 |
| 2023-12-07 | $23.05 | $23.18 | $22.93 | $23.13 | $23.13 | 7,397 |
| 2023-12-06 | $22.90 | $23.08 | $22.90 | $23.05 | $23.05 | 8,096 |
| 2023-12-05 | $23.23 | $23.23 | $22.87 | $22.97 | $22.97 | 4,928 |
| 2023-12-04 | $23.00 | $23.17 | $23.00 | $23.06 | $23.06 | 6,135 |
| 2023-12-01 | $23.04 | $23.27 | $23.02 | $23.14 | $23.14 | 4,120 |
| 2023-11-30 | $23.07 | $23.09 | $23.07 | $23.09 | $23.09 | 848 |
| 2023-11-29 | $23.19 | $23.19 | $23.00 | $23.00 | $23.00 | 4,961 |
| 2023-11-28 | $23.23 | $23.23 | $23.02 | $23.13 | $23.13 | 5,477 |
| 2023-11-27 | $23.00 | $23.02 | $22.86 | $22.97 | $22.97 | 8,798 |
| 2023-11-24 | $23.00 | $23.00 | $22.88 | $22.88 | $22.88 | 843 |
| 2023-11-22 | $22.99 | $22.99 | $22.85 | $22.88 | $22.88 | 8,929 |
| 2023-11-21 | $23.09 | $23.09 | $22.86 | $22.95 | $22.95 | 5,799 |
| 2023-11-20 | $23.08 | $23.25 | $22.98 | $23.12 | $23.12 | 6,116 |
| 2023-11-17 | $22.90 | $22.92 | $22.85 | $22.92 | $22.92 | 2,385 |
| 2023-11-16 | $22.72 | $22.91 | $22.72 | $22.83 | $22.83 | 5,291 |
| 2023-11-15 | $23.00 | $23.11 | $22.91 | $23.06 | $23.06 | 12,545 |
| 2023-11-14 | $23.00 | $23.00 | $22.60 | $22.85 | $22.85 | 2,719 |
| 2023-11-13 | $22.34 | $22.48 | $22.34 | $22.45 | $22.45 | 3,508 |
| 2023-11-10 | $22.18 | $22.32 | $22.18 | $22.32 | $22.32 | 865 |
| 2023-11-09 | $22.37 | $22.41 | $22.10 | $22.15 | $22.15 | 25,535 |
| 2023-11-08 | $22.41 | $22.41 | $22.29 | $22.38 | $22.38 | 6,916 |
| 2023-11-07 | $22.35 | $22.48 | $22.35 | $22.41 | $22.41 | 6,917 |
| 2023-11-06 | $22.50 | $22.57 | $22.42 | $22.46 | $22.46 | 12,067 |
| 2023-11-03 | $22.19 | $22.43 | $22.19 | $22.36 | $22.36 | 3,400 |
| 2023-11-02 | $22.01 | $22.02 | $21.85 | $22.01 | $22.01 | 57,537 |
| 2023-11-01 | $21.56 | $21.71 | $21.51 | $21.68 | $21.68 | 5,330 |
| 2023-10-31 | $21.37 | $21.49 | $21.37 | $21.49 | $21.49 | 1,047 |
| 2023-10-30 | $21.46 | $21.71 | $21.46 | $21.65 | $21.65 | 4,111 |
| 2023-10-27 | $21.62 | $21.63 | $21.43 | $21.43 | $21.43 | 6,400 |
| 2023-10-26 | $21.41 | $21.53 | $21.40 | $21.41 | $21.41 | 2,891 |
| 2023-10-25 | $22.14 | $22.99 | $21.43 | $21.57 | $21.57 | 8,802 |
| 2023-10-24 | $21.78 | $21.84 | $21.65 | $21.80 | $21.80 | 6,789 |
| 2023-10-23 | $21.17 | $21.50 | $21.17 | $21.50 | $21.50 | 2,528 |
| 2023-10-20 | $21.51 | $21.56 | $21.47 | $21.47 | $21.47 | 7,487 |
| 2023-10-19 | $22.00 | $22.00 | $21.80 | $21.80 | $21.80 | 4,966 |
| 2023-10-18 | $22.17 | $22.17 | $21.87 | $21.88 | $21.88 | 3,872 |
| 2023-10-17 | $21.94 | $22.36 | $21.94 | $22.21 | $22.21 | 1,642 |
| 2023-10-16 | $22.28 | $22.28 | $22.24 | $22.24 | $22.24 | 773 |
| 2023-10-13 | $22.21 | $22.21 | $22.09 | $22.12 | $22.12 | 2,305 |
| 2023-10-12 | $22.35 | $22.38 | $22.16 | $22.22 | $22.22 | 1,985 |
| 2023-10-11 | $22.34 | $22.39 | $22.34 | $22.34 | $22.34 | 1,678 |
| 2023-10-10 | $22.13 | $22.36 | $22.13 | $22.36 | $22.36 | 3,021 |
| 2023-10-09 | $21.84 | $22.06 | $21.84 | $22.06 | $22.06 | 3,500 |
| 2023-10-06 | $21.95 | $22.17 | $21.95 | $22.15 | $22.15 | 2,144 |
| 2023-10-05 | $21.81 | $21.89 | $21.81 | $21.89 | $21.89 | 3,033 |
| 2023-10-04 | $21.81 | $21.84 | $21.74 | $21.84 | $21.84 | 2,332 |
| 2023-10-03 | $21.95 | $22.02 | $21.80 | $21.85 | $21.85 | 13,762 |
| 2023-10-02 | $22.10 | $22.22 | $22.03 | $22.18 | $22.18 | 6,387 |
| 2023-09-29 | $22.43 | $22.54 | $22.22 | $22.27 | $22.27 | 2,333 |
| 2023-09-28 | $22.22 | $22.23 | $22.11 | $22.23 | $22.23 | 2,597 |
| 2023-09-27 | $22.56 | $22.56 | $22.06 | $22.14 | $22.14 | 5,407 |
| 2023-09-26 | $22.27 | $22.27 | $22.11 | $22.13 | $22.13 | 1,682 |
| 2023-09-25 | $22.53 | $22.53 | $22.33 | $22.48 | $22.48 | 1,856 |
| 2023-09-22 | $22.89 | $22.89 | $22.43 | $22.51 | $22.51 | 1,613 |
| 2023-09-21 | $22.20 | $22.31 | $22.16 | $22.31 | $22.31 | 2,249 |
| 2023-09-20 | $22.65 | $22.65 | $22.39 | $22.39 | $22.39 | 2,037 |
| 2023-09-19 | $22.64 | $22.64 | $22.42 | $22.53 | $22.53 | 6,011 |
| 2023-09-18 | $22.75 | $22.75 | $22.46 | $22.56 | $22.56 | 6,252 |
| 2023-09-15 | $22.54 | $22.63 | $22.50 | $22.63 | $22.63 | 923 |
| 2023-09-14 | $23.03 | $23.04 | $22.99 | $23.02 | $23.02 | 1,621 |
| 2023-09-13 | $22.89 | $22.93 | $22.88 | $22.88 | $22.88 | 39,646 |
| 2023-09-12 | $22.81 | $22.82 | $22.81 | $22.82 | $22.82 | 857 |
| 2023-09-11 | $23.24 | $23.24 | $22.84 | $22.89 | $22.89 | 3,891 |
| 2023-09-08 | $22.80 | $22.95 | $22.74 | $22.81 | $22.81 | 4,052 |
| 2023-09-07 | $22.43 | $22.83 | $22.43 | $22.76 | $22.76 | 2,104 |
| 2023-09-06 | $22.96 | $22.96 | $22.82 | $22.87 | $22.87 | 1,766 |
| 2023-09-05 | $22.67 | $23.00 | $22.67 | $22.97 | $22.97 | 1,283 |
| 2023-09-01 | $22.87 | $23.01 | $22.87 | $22.91 | $22.91 | 2,954 |
| 2023-08-31 | $22.80 | $22.88 | $22.80 | $22.86 | $22.86 | 945 |
| 2023-08-30 | $22.78 | $23.12 | $22.78 | $23.07 | $23.07 | 2,528 |
| 2023-08-29 | $22.92 | $23.07 | $22.92 | $23.05 | $23.05 | 5,595 |
| 2023-08-28 | $22.53 | $22.86 | $22.53 | $22.77 | $22.77 | 7,592 |
| 2023-08-25 | $22.50 | $22.57 | $22.43 | $22.53 | $22.53 | 6,373 |
| 2023-08-24 | $22.60 | $22.60 | $22.48 | $22.52 | $22.52 | 2,133 |
| 2023-08-23 | $22.53 | $22.63 | $22.48 | $22.57 | $22.57 | 2,053 |
| 2023-08-22 | $22.36 | $22.36 | $22.16 | $22.28 | $22.28 | 2,436 |
| 2023-08-21 | $22.14 | $22.22 | $22.14 | $22.22 | $22.22 | 14,158 |
| 2023-08-18 | $22.30 | $22.30 | $22.12 | $22.20 | $22.20 | 5,244 |
| 2023-08-17 | $22.36 | $22.53 | $22.35 | $22.41 | $22.41 | 4,936 |
| 2023-08-16 | $22.30 | $22.44 | $22.30 | $22.36 | $22.36 | 4,367 |
| 2023-08-15 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 161,783 |
| 2023-08-14 | $22.68 | $22.68 | $22.50 | $22.60 | $22.60 | 1,847 |
| 2023-08-11 | $22.86 | $22.86 | $22.66 | $22.69 | $22.69 | 3,992 |
| 2023-08-10 | $23.03 | $23.03 | $22.86 | $22.93 | $22.93 | 1,437 |
| 2023-08-09 | $23.12 | $23.12 | $22.82 | $22.95 | $22.95 | 5,997 |
| 2023-08-08 | $22.81 | $22.81 | $22.69 | $22.81 | $22.81 | 2,065 |
| 2023-08-07 | $23.08 | $23.08 | $22.94 | $23.00 | $23.00 | 910 |
| 2023-08-04 | $22.73 | $23.14 | $22.73 | $22.98 | $22.98 | 1,428 |
| 2023-08-03 | $22.89 | $22.99 | $22.79 | $22.95 | $22.95 | 4,236 |
| 2023-08-02 | $23.33 | $23.33 | $22.80 | $22.87 | $22.87 | 2,677 |
| 2023-08-01 | $23.28 | $23.41 | $23.23 | $23.33 | $23.33 | 6,000 |
| 2023-07-31 | $23.80 | $23.80 | $23.43 | $23.54 | $23.54 | 3,065 |
| 2023-07-28 | $23.46 | $23.69 | $23.46 | $23.61 | $23.61 | 2,285 |
| 2023-07-27 | $23.16 | $23.23 | $23.10 | $23.10 | $23.10 | 2,770 |
| 2023-07-26 | $23.36 | $23.36 | $23.12 | $23.30 | $23.30 | 3,522 |
| 2023-07-25 | $23.12 | $23.30 | $23.10 | $23.12 | $23.12 | 4,331 |
| 2023-07-24 | $22.97 | $23.13 | $22.97 | $23.07 | $23.07 | 3,887 |
| 2023-07-21 | $22.63 | $22.90 | $22.63 | $22.76 | $22.76 | 9,658 |
| 2023-07-20 | $22.56 | $22.84 | $22.56 | $22.76 | $22.76 | 5,607 |
| 2023-07-19 | $22.85 | $22.89 | $22.81 | $22.81 | $22.81 | 7,041 |
| 2023-07-18 | $23.15 | $23.15 | $22.80 | $22.82 | $22.82 | 5,668 |
| 2023-07-17 | $22.68 | $22.98 | $22.68 | $22.98 | $22.98 | 3,445 |
| 2023-07-14 | $23.36 | $23.36 | $22.88 | $22.97 | $22.97 | 4,625 |
| 2023-07-13 | $23.16 | $23.16 | $22.84 | $23.16 | $23.16 | 14,346 |
| 2023-07-12 | $22.58 | $22.86 | $22.58 | $22.83 | $22.83 | 4,444 |
| 2023-07-11 | $22.25 | $22.38 | $22.21 | $22.38 | $22.38 | 5,991 |
| 2023-07-10 | $22.23 | $22.31 | $22.20 | $22.20 | $22.20 | 2,328 |
| 2023-07-07 | $22.03 | $22.33 | $22.02 | $22.25 | $22.25 | 15,449 |
| 2023-07-06 | $22.22 | $22.22 | $22.00 | $22.01 | $22.01 | 4,655 |
| 2023-07-05 | $22.50 | $22.50 | $22.25 | $22.34 | $22.34 | 5,011 |
| 2023-07-03 | $22.28 | $22.50 | $22.28 | $22.43 | $22.43 | 3,650 |
| 2023-06-30 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 633 |
| 2023-06-29 | $21.97 | $22.14 | $21.97 | $22.14 | $22.14 | 2,225 |
| 2023-06-28 | $22.29 | $22.29 | $22.16 | $22.16 | $22.16 | 8,269 |
| 2023-06-27 | $21.99 | $22.32 | $21.99 | $22.31 | $22.31 | 10,417 |
| 2023-06-26 | $21.97 | $21.99 | $21.97 | $21.99 | $21.99 | 14,786 |
| 2023-06-23 | $21.84 | $22.00 | $21.84 | $21.98 | $21.98 | 6,348 |
| 2023-06-22 | $21.96 | $22.38 | $21.96 | $22.29 | $22.29 | 20,148 |
| 2023-06-21 | $22.68 | $22.68 | $22.41 | $22.42 | $22.42 | 12,808 |
| 2023-06-20 | $22.83 | $22.83 | $22.43 | $22.43 | $22.43 | 6,380 |
| 2023-06-16 | $22.97 | $22.97 | $22.76 | $22.77 | $22.77 | 3,097 |
| 2023-06-15 | $23.12 | $23.26 | $23.12 | $23.22 | $22.83 | 3,748 |
| 2023-06-14 | $23.00 | $23.08 | $22.95 | $23.03 | $22.64 | 1,575 |
| 2023-06-13 | $22.90 | $22.99 | $22.90 | $22.95 | $22.95 | 2,961 |
| 2023-06-12 | $22.62 | $22.82 | $22.62 | $22.75 | $22.75 | 5,164 |
| 2023-06-09 | $22.81 | $22.81 | $22.67 | $22.75 | $22.75 | 979 |
| 2023-06-08 | $22.60 | $22.72 | $22.56 | $22.72 | $22.72 | 1,160 |
| 2023-06-07 | $22.59 | $22.59 | $22.49 | $22.55 | $22.55 | 1,410 |
| 2023-06-06 | $22.48 | $22.63 | $22.41 | $22.63 | $22.63 | 3,572 |
| 2023-06-05 | $22.30 | $22.51 | $22.25 | $22.42 | $22.42 | 9,243 |
| 2023-06-02 | $22.37 | $22.48 | $22.37 | $22.40 | $22.40 | 1,826 |
| 2023-06-01 | $21.95 | $22.13 | $21.88 | $22.05 | $22.05 | 3,927 |
| 2023-05-31 | $21.80 | $21.86 | $21.57 | $21.86 | $21.86 | 18,585 |
| 2023-05-30 | $22.12 | $22.13 | $21.97 | $21.97 | $21.97 | 1,064 |
| 2023-05-26 | $22.07 | $22.08 | $22.04 | $22.08 | $22.08 | 3,452 |
| 2023-05-25 | $21.87 | $21.96 | $21.83 | $21.87 | $21.87 | 925 |
| 2023-05-24 | $21.89 | $22.02 | $21.88 | $21.95 | $21.95 | 4,801 |
| 2023-05-23 | $22.10 | $22.10 | $22.01 | $22.05 | $22.05 | 2,485 |
| 2023-05-22 | $22.34 | $22.34 | $22.16 | $22.34 | $22.34 | 17,283 |
| 2023-05-19 | $22.37 | $22.38 | $22.32 | $22.34 | $22.34 | 28,286 |
| 2023-05-18 | $22.32 | $22.39 | $22.31 | $22.36 | $22.36 | 16,704 |
| 2023-05-17 | $22.25 | $22.47 | $22.25 | $22.45 | $22.45 | 5,208 |
| 2023-05-16 | $22.48 | $22.50 | $22.39 | $22.39 | $22.39 | 6,439 |
| 2023-05-15 | $22.43 | $23.00 | $22.31 | $22.60 | $22.60 | 122,607 |
| 2023-05-12 | $22.50 | $22.50 | $22.40 | $22.40 | $22.40 | 2,994 |
| 2023-05-11 | $22.55 | $22.60 | $22.50 | $22.59 | $22.59 | 4,813 |
| 2023-05-10 | $22.64 | $22.73 | $22.56 | $22.65 | $22.65 | 4,112 |
| 2023-05-09 | $22.41 | $22.71 | $22.41 | $22.60 | $22.60 | 3,917 |
| 2023-05-08 | $22.47 | $22.76 | $22.47 | $22.70 | $22.70 | 7,563 |
| 2023-05-05 | $22.71 | $22.74 | $22.51 | $22.59 | $22.59 | 12,087 |
| 2023-05-04 | $22.40 | $22.55 | $22.40 | $22.40 | $22.40 | 1,968 |
| 2023-05-03 | $22.37 | $22.37 | $22.26 | $22.26 | $22.26 | 1,027 |
| 2023-05-02 | $22.37 | $22.37 | $22.19 | $22.23 | $22.23 | 4,888 |
| 2023-05-01 | $22.80 | $22.80 | $22.51 | $22.60 | $22.60 | 2,448 |
| 2023-04-28 | $22.57 | $22.62 | $22.54 | $22.56 | $22.56 | 3,552 |
| 2023-04-27 | $22.33 | $22.52 | $22.25 | $22.43 | $22.43 | 3,038 |
| 2023-04-26 | $22.12 | $22.20 | $22.08 | $22.16 | $22.16 | 1,521 |
| 2023-04-25 | $22.13 | $22.18 | $22.05 | $22.05 | $22.05 | 6,734 |
| 2023-04-24 | $22.32 | $22.34 | $22.31 | $22.34 | $22.34 | 590 |
| 2023-04-21 | $22.40 | $22.43 | $22.29 | $22.34 | $22.34 | 8,712 |
| 2023-04-20 | $22.51 | $22.51 | $22.43 | $22.43 | $22.43 | 717 |
| 2023-04-19 | $22.49 | $22.56 | $22.48 | $22.48 | $22.48 | 1,448 |
| 2023-04-18 | $22.83 | $22.83 | $22.61 | $22.61 | $22.61 | 1,115 |
| 2023-04-17 | $22.93 | $22.93 | $22.54 | $22.59 | $22.59 | 4,296 |
| 2023-04-14 | $22.88 | $22.88 | $22.58 | $22.59 | $22.59 | 6,134 |
| 2023-04-13 | $22.74 | $22.78 | $22.57 | $22.60 | $22.60 | 3,457 |
| 2023-04-12 | $22.48 | $22.48 | $22.33 | $22.38 | $22.38 | 2,039 |
| 2023-04-11 | $22.28 | $22.36 | $22.27 | $22.36 | $22.36 | 2,350 |
| 2023-04-10 | $22.08 | $22.15 | $22.03 | $22.13 | $22.13 | 4,952 |
| 2023-04-06 | $22.07 | $22.15 | $22.07 | $22.12 | $22.12 | 1,527 |
| 2023-04-05 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 413 |
| 2023-04-04 | $22.50 | $22.50 | $22.27 | $22.30 | $22.30 | 1,850 |
| 2023-04-03 | $22.03 | $22.23 | $22.03 | $22.23 | $22.23 | 1,607 |
| 2023-03-31 | $22.05 | $22.14 | $22.03 | $22.12 | $22.12 | 2,931 |
| 2023-03-30 | $22.02 | $22.14 | $22.02 | $22.14 | $22.14 | 2,444 |
| 2023-03-29 | $21.87 | $22.02 | $21.85 | $21.85 | $21.85 | 2,153 |
| 2023-03-28 | $22.02 | $22.02 | $21.71 | $21.74 | $21.74 | 2,807 |
| 2023-03-27 | $21.61 | $21.61 | $21.55 | $21.56 | $21.56 | 4,882 |
| 2023-03-24 | $21.48 | $21.56 | $21.43 | $21.55 | $21.55 | 2,083 |
| 2023-03-23 | $21.80 | $21.89 | $21.60 | $21.65 | $21.65 | 7,212 |
| 2023-03-22 | $21.60 | $21.60 | $21.53 | $21.53 | $21.53 | 808 |
| 2023-03-21 | $21.47 | $21.54 | $21.37 | $21.41 | $21.41 | 24,449 |
| 2023-03-20 | $21.36 | $21.45 | $21.29 | $21.45 | $21.45 | 15,006 |
| 2023-03-17 | $21.39 | $21.39 | $21.22 | $21.25 | $21.25 | 5,125 |
| 2023-03-16 | $21.16 | $21.45 | $21.16 | $21.45 | $21.45 | 3,660 |
| 2023-03-15 | $21.11 | $21.18 | $21.06 | $21.18 | $21.18 | 3,268 |
| 2023-03-14 | $21.31 | $21.58 | $21.31 | $21.53 | $21.53 | 2,475 |
| 2023-03-13 | $21.82 | $21.82 | $21.56 | $21.56 | $21.56 | 3,094 |
| 2023-03-10 | $21.78 | $21.84 | $21.60 | $21.63 | $21.63 | 4,637 |
| 2023-03-09 | $21.99 | $21.99 | $21.60 | $21.60 | $21.60 | 4,046 |
| 2023-03-08 | $22.22 | $22.22 | $22.07 | $22.07 | $22.07 | 860 |
| 2023-03-07 | $21.58 | $22.13 | $21.58 | $21.89 | $21.89 | 4,321 |
| 2023-03-06 | $22.01 | $22.46 | $22.01 | $22.29 | $22.29 | 5,068 |
| 2023-03-03 | $22.10 | $22.18 | $22.10 | $22.16 | $22.16 | 2,387 |
| 2023-03-02 | $21.95 | $22.14 | $21.95 | $22.02 | $22.02 | 5,481 |
| 2023-03-01 | $21.83 | $21.90 | $21.82 | $21.90 | $21.90 | 4,431 |
| 2023-02-28 | $21.61 | $21.61 | $21.54 | $21.54 | $21.54 | 652 |
| 2023-02-27 | $21.67 | $21.67 | $21.63 | $21.63 | $21.63 | 235 |
| 2023-02-24 | $21.20 | $21.58 | $21.20 | $21.50 | $21.50 | 11,845 |
| 2023-02-23 | $21.95 | $21.95 | $21.75 | $21.83 | $21.83 | 4,853 |
| 2023-02-22 | $21.69 | $21.83 | $21.67 | $21.70 | $21.70 | 5,934 |
| 2023-02-21 | $21.84 | $22.03 | $21.84 | $21.84 | $21.84 | 6,460 |
| 2023-02-17 | $22.01 | $22.01 | $21.95 | $22.01 | $22.01 | 3,588 |
| 2023-02-16 | $22.00 | $22.32 | $22.00 | $22.06 | $22.06 | 5,565 |
| 2023-02-15 | $22.12 | $22.23 | $22.01 | $22.09 | $22.09 | 11,673 |
| 2023-02-14 | $22.10 | $22.34 | $22.09 | $22.13 | $22.13 | 9,227 |
| 2023-02-13 | $22.01 | $22.30 | $22.01 | $22.21 | $22.21 | 2,294 |
| 2023-02-10 | $21.78 | $22.04 | $21.78 | $21.96 | $21.96 | 6,684 |
| 2023-02-09 | $22.12 | $22.16 | $22.00 | $22.03 | $22.03 | 8,141 |
| 2023-02-08 | $22.07 | $22.09 | $22.00 | $22.04 | $22.04 | 11,267 |
| 2023-02-07 | $22.07 | $22.16 | $22.07 | $22.16 | $22.16 | 1,096 |
| 2023-02-06 | $22.26 | $22.26 | $22.00 | $22.09 | $22.09 | 3,257 |
| 2023-02-03 | $22.51 | $22.51 | $22.28 | $22.29 | $22.29 | 5,431 |
| 2023-02-02 | $22.60 | $22.61 | $22.53 | $22.55 | $22.55 | 2,202 |
| 2023-02-01 | $22.58 | $22.77 | $22.34 | $22.67 | $22.67 | 32,656 |
| 2023-01-31 | $22.31 | $22.57 | $22.28 | $22.57 | $22.57 | 4,536 |
| 2023-01-30 | $22.28 | $22.75 | $22.28 | $22.53 | $22.53 | 8,450 |
| 2023-01-27 | $22.85 | $23.04 | $22.84 | $22.93 | $22.93 | 17,093 |
| 2023-01-26 | $23.13 | $23.13 | $22.78 | $22.95 | $22.95 | 7,590 |
| 2023-01-25 | $22.71 | $22.92 | $22.71 | $22.92 | $22.92 | 4,939 |
| 2023-01-24 | $22.52 | $22.87 | $22.52 | $22.87 | $22.87 | 1,377 |
| 2023-01-23 | $22.85 | $23.00 | $22.85 | $22.90 | $22.90 | 23,245 |
| 2023-01-20 | $22.77 | $22.77 | $22.66 | $22.66 | $22.66 | 1,989 |
| 2023-01-19 | $22.47 | $22.62 | $22.34 | $22.52 | $22.52 | 4,404 |
| 2023-01-18 | $22.50 | $22.50 | $22.30 | $22.30 | $22.30 | 3,198 |
| 2023-01-17 | $22.49 | $22.55 | $22.40 | $22.40 | $22.40 | 7,897 |
| 2023-01-13 | $22.55 | $22.55 | $22.40 | $22.40 | $22.40 | 1,599 |
| 2023-01-12 | $22.37 | $22.53 | $22.30 | $22.36 | $22.36 | 5,689 |
| 2023-01-11 | $22.34 | $22.37 | $22.34 | $22.37 | $22.37 | 1,217 |
| 2023-01-10 | $22.33 | $22.41 | $22.29 | $22.29 | $22.29 | 3,144 |
| 2023-01-09 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 451 |
| 2023-01-06 | $22.18 | $22.21 | $22.18 | $22.20 | $22.20 | 492 |
| 2023-01-05 | $22.28 | $22.28 | $21.78 | $21.80 | $21.80 | 2,139 |
| 2023-01-04 | $21.78 | $21.93 | $21.73 | $21.93 | $21.93 | 11,090 |
| 2023-01-03 | $21.78 | $21.78 | $21.52 | $21.55 | $21.55 | 1,774 |
| 2022-12-30 | $22.00 | $22.00 | $21.43 | $21.45 | $21.45 | 7,658 |
| 2022-12-29 | $21.83 | $21.85 | $21.67 | $21.67 | $21.67 | 2,423 |
| 2022-12-28 | $21.89 | $21.89 | $21.28 | $21.32 | $21.32 | 8,152 |
| 2022-12-27 | $21.96 | $21.96 | $21.62 | $21.64 | $21.64 | 4,334 |
| 2022-12-23 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 317 |
| 2022-12-22 | $21.45 | $21.46 | $21.36 | $21.38 | $21.38 | 2,172 |
| 2022-12-21 | $21.58 | $21.62 | $21.56 | $21.56 | $21.56 | 658 |
| 2022-12-20 | $21.48 | $21.63 | $21.35 | $21.45 | $21.45 | 7,116 |
| 2022-12-19 | $21.35 | $21.49 | $21.35 | $21.48 | $21.48 | 1,941 |
| 2022-12-16 | $21.26 | $21.55 | $21.26 | $21.46 | $21.46 | 9,398 |
| 2022-12-15 | $21.66 | $21.66 | $21.50 | $21.50 | $21.38 | 1,045 |
| 2022-12-14 | $21.94 | $22.04 | $21.85 | $21.94 | $21.82 | 4,361 |
| 2022-12-13 | $21.66 | $22.12 | $21.66 | $21.88 | $21.76 | 1,169 |
| 2022-12-12 | $21.79 | $21.79 | $21.78 | $21.78 | $21.65 | 782 |
| 2022-12-09 | $21.98 | $21.98 | $21.79 | $21.79 | $21.66 | 5,276 |
| 2022-12-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.64 | 382 |
| 2022-12-07 | $21.66 | $21.66 | $21.66 | $21.66 | $21.54 | 262 |
| 2022-12-06 | $21.79 | $21.79 | $21.66 | $21.66 | $21.54 | 1,550 |
| 2022-12-05 | $21.89 | $21.89 | $21.67 | $21.69 | $21.57 | 721 |
| 2022-12-02 | $21.85 | $21.90 | $21.85 | $21.90 | $21.90 | 779 |
| 2022-12-01 | $22.00 | $22.00 | $21.87 | $21.87 | $21.87 | 2,976 |
| 2022-11-30 | $21.95 | $22.06 | $21.95 | $22.06 | $22.06 | 392 |
| 2022-11-29 | $21.50 | $21.53 | $21.42 | $21.47 | $21.47 | 5,384 |
| 2022-11-28 | $21.05 | $21.26 | $21.05 | $21.09 | $21.09 | 2,191 |
| 2022-11-25 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 44 |
| 2022-11-23 | $21.15 | $21.15 | $21.09 | $21.09 | $21.09 | 764 |
| 2022-11-22 | $20.98 | $20.98 | $20.93 | $20.93 | $20.93 | 796 |
| 2022-11-21 | $21.11 | $21.11 | $20.76 | $20.84 | $20.84 | 4,432 |
| 2022-11-18 | $21.10 | $21.10 | $20.97 | $21.03 | $21.03 | 1,525 |
| 2022-11-17 | $21.00 | $21.05 | $20.98 | $21.05 | $21.05 | 1,443 |
| 2022-11-16 | $21.09 | $21.17 | $21.09 | $21.09 | $21.09 | 2,629 |
| 2022-11-15 | $21.10 | $21.46 | $21.10 | $21.35 | $21.35 | 2,811 |
| 2022-11-14 | $21.18 | $21.18 | $21.09 | $21.09 | $21.09 | 942 |
| 2022-11-11 | $21.00 | $21.17 | $21.00 | $21.17 | $21.17 | 470 |
| 2022-11-10 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 7 |
| 2022-11-09 | $20.49 | $20.49 | $20.43 | $20.43 | $20.43 | 1,819 |
| 2022-11-08 | $20.44 | $20.68 | $20.41 | $20.43 | $20.43 | 5,313 |
| 2022-11-07 | $20.35 | $20.45 | $20.35 | $20.45 | $20.45 | 516 |
| 2022-11-04 | $20.25 | $20.39 | $20.25 | $20.39 | $20.39 | 741 |
| 2022-11-03 | $19.59 | $19.76 | $19.59 | $19.70 | $19.70 | 3,814 |
| 2022-11-02 | $19.70 | $19.83 | $19.62 | $19.62 | $19.62 | 1,135 |
| 2022-11-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 38 |
| 2022-10-31 | $19.01 | $19.49 | $19.01 | $19.49 | $19.49 | 7,880 |
| 2022-10-28 | $20.00 | $20.00 | $19.69 | $19.76 | $19.76 | 8,084 |
| 2022-10-27 | $20.02 | $20.02 | $20.00 | $20.00 | $20.00 | 1,799 |
| 2022-10-26 | $19.88 | $19.96 | $19.88 | $19.96 | $19.96 | 420 |
| 2022-10-25 | $19.69 | $19.83 | $19.69 | $19.80 | $19.80 | 3,273 |
| 2022-10-24 | $19.99 | $19.99 | $19.56 | $19.70 | $19.70 | 2,984 |
| 2022-10-21 | $20.21 | $20.32 | $20.16 | $20.32 | $20.32 | 1,740 |
| 2022-10-20 | $20.01 | $20.05 | $20.01 | $20.05 | $20.05 | 1,030 |
| 2022-10-19 | $19.78 | $19.78 | $19.65 | $19.78 | $19.78 | 2,008 |
| 2022-10-18 | $20.04 | $20.04 | $19.95 | $19.95 | $19.95 | 445 |
| 2022-10-17 | $19.67 | $20.03 | $19.67 | $20.03 | $20.03 | 1,088 |
| 2022-10-14 | $19.95 | $19.95 | $19.65 | $19.65 | $19.65 | 2,354 |
| 2022-10-13 | $19.55 | $19.85 | $19.55 | $19.85 | $19.85 | 1,474 |
| 2022-10-12 | $19.59 | $19.73 | $19.57 | $19.73 | $19.73 | 777 |
| 2022-10-11 | $19.66 | $19.66 | $19.51 | $19.51 | $19.51 | 1,657 |
| 2022-10-10 | $19.86 | $19.86 | $19.79 | $19.79 | $19.79 | 317 |
| 2022-10-07 | $19.95 | $19.95 | $19.91 | $19.91 | $19.91 | 585 |
| 2022-10-06 | $20.19 | $20.25 | $20.19 | $20.25 | $20.25 | 838 |
| 2022-10-05 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 91 |
| 2022-10-04 | $20.50 | $20.50 | $20.44 | $20.44 | $20.44 | 632 |
| 2022-10-03 | $19.75 | $19.94 | $19.74 | $19.94 | $19.94 | 614 |
| 2022-09-30 | $19.74 | $19.74 | $19.55 | $19.55 | $19.55 | 2,013 |
| 2022-09-29 | $19.62 | $19.67 | $19.62 | $19.67 | $19.67 | 924 |
| 2022-09-28 | $19.90 | $19.99 | $19.82 | $19.99 | $19.99 | 15,057 |
| 2022-09-27 | $19.98 | $20.16 | $19.90 | $19.90 | $19.90 | 2,177 |
| 2022-09-26 | $20.20 | $20.20 | $19.87 | $19.87 | $19.87 | 1,205 |
| 2022-09-23 | $20.15 | $20.27 | $20.15 | $20.22 | $20.22 | 2,997 |
| 2022-09-22 | $20.79 | $20.79 | $20.47 | $20.69 | $20.69 | 807 |
| 2022-09-21 | $20.76 | $20.80 | $20.70 | $20.70 | $20.70 | 2,396 |
| 2022-09-20 | $21.05 | $21.14 | $20.87 | $20.87 | $20.87 | 4,620 |
| 2022-09-19 | $21.00 | $21.07 | $21.00 | $21.07 | $21.07 | 409 |
| 2022-09-16 | $21.15 | $21.15 | $20.80 | $20.97 | $20.97 | 2,339 |
| 2022-09-15 | $21.50 | $21.50 | $21.37 | $21.37 | $21.12 | 1,934 |
| 2022-09-14 | $21.51 | $21.51 | $21.49 | $21.49 | $21.24 | 740 |
| 2022-09-13 | $21.77 | $21.77 | $21.26 | $21.26 | $21.26 | 2,024 |
| 2022-09-12 | $21.84 | $21.98 | $21.84 | $21.98 | $21.98 | 894 |
| 2022-09-09 | $21.62 | $21.77 | $21.62 | $21.77 | $21.77 | 974 |
| 2022-09-08 | $21.49 | $21.49 | $21.46 | $21.46 | $21.46 | 1,103 |
| 2022-09-07 | $21.02 | $21.58 | $21.02 | $21.58 | $21.58 | 1,646 |
| 2022-09-06 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 180 |
| 2022-09-02 | $21.54 | $21.54 | $21.46 | $21.46 | $21.46 | 966 |
| 2022-09-01 | $21.49 | $21.62 | $21.49 | $21.53 | $21.53 | 2,958 |
| 2022-08-31 | $21.51 | $21.66 | $21.51 | $21.64 | $21.64 | 16,936 |
| 2022-08-30 | $21.68 | $21.68 | $21.50 | $21.50 | $21.50 | 3,646 |
| 2022-08-29 | $21.71 | $21.82 | $21.68 | $21.68 | $21.68 | 2,142 |
| 2022-08-26 | $21.69 | $22.00 | $21.69 | $21.84 | $21.84 | 1,693 |
| 2022-08-25 | $21.71 | $21.95 | $21.71 | $21.93 | $21.93 | 1,164 |
| 2022-08-24 | $21.69 | $21.69 | $21.58 | $21.69 | $21.69 | 643 |
| 2022-08-23 | $21.70 | $21.77 | $21.70 | $21.77 | $21.77 | 430 |
| 2022-08-22 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 184 |
| 2022-08-19 | $21.48 | $21.77 | $21.48 | $21.62 | $21.62 | 1,674 |
| 2022-08-18 | $21.70 | $21.70 | $21.64 | $21.69 | $21.69 | 1,521 |
| 2022-08-17 | $21.91 | $22.05 | $21.90 | $21.94 | $21.94 | 6,068 |
| 2022-08-16 | $21.93 | $21.93 | $21.91 | $21.93 | $21.93 | 5,606 |
| 2022-08-15 | $21.87 | $21.93 | $21.73 | $21.93 | $21.93 | 692 |
| 2022-08-12 | $21.82 | $21.99 | $21.62 | $21.99 | $21.99 | 11,108 |
| 2022-08-11 | $21.64 | $21.96 | $21.64 | $21.84 | $21.84 | 3,555 |
| 2022-08-10 | $21.46 | $21.71 | $21.46 | $21.71 | $21.71 | 1,020 |
| 2022-08-09 | $21.48 | $21.48 | $21.36 | $21.45 | $21.45 | 1,405 |
| 2022-08-08 | $21.58 | $21.58 | $21.48 | $21.48 | $21.48 | 453 |
| 2022-08-05 | $21.40 | $21.45 | $21.23 | $21.43 | $21.43 | 841 |
| 2022-08-04 | $21.20 | $21.37 | $21.20 | $21.37 | $21.37 | 797 |
| 2022-08-03 | $20.80 | $21.17 | $20.80 | $21.17 | $21.17 | 898 |
| 2022-08-02 | $21.13 | $21.25 | $21.13 | $21.25 | $21.25 | 685 |
| 2022-08-01 | $20.88 | $21.35 | $20.88 | $21.35 | $21.35 | 1,065 |
| 2022-07-29 | $21.25 | $21.40 | $21.25 | $21.40 | $21.40 | 1,095 |
| 2022-07-28 | $21.57 | $21.62 | $21.37 | $21.59 | $21.59 | 1,418 |
| 2022-07-27 | $20.94 | $21.37 | $20.94 | $21.37 | $21.37 | 1,133 |
| 2022-07-26 | $21.07 | $21.26 | $21.07 | $21.26 | $21.26 | 1,589 |
| 2022-07-25 | $21.59 | $21.59 | $21.28 | $21.32 | $21.32 | 697 |
| 2022-07-22 | $22.00 | $22.00 | $21.23 | $21.23 | $21.23 | 900 |
| 2022-07-21 | $21.13 | $21.40 | $21.13 | $21.40 | $21.40 | 6,597 |
| 2022-07-20 | $21.33 | $21.33 | $21.14 | $21.29 | $21.29 | 1,322 |
| 2022-07-19 | $21.44 | $21.44 | $21.27 | $21.40 | $21.40 | 487 |
| 2022-07-18 | $21.07 | $21.15 | $21.07 | $21.11 | $21.11 | 3,119 |
| 2022-07-15 | $20.86 | $21.01 | $20.86 | $21.00 | $21.00 | 3,413 |
| 2022-07-14 | $20.87 | $20.91 | $20.63 | $20.87 | $20.87 | 2,470 |
| 2022-07-13 | $20.93 | $21.07 | $20.93 | $21.07 | $21.07 | 190 |
| 2022-07-12 | $21.30 | $21.30 | $21.03 | $21.03 | $21.03 | 967 |
| 2022-07-11 | $20.90 | $21.05 | $20.90 | $21.02 | $21.02 | 2,259 |
| 2022-07-08 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 130 |
| 2022-07-07 | $21.39 | $21.52 | $21.36 | $21.50 | $21.50 | 9,182 |
| 2022-07-06 | $21.05 | $21.17 | $20.99 | $21.17 | $21.17 | 8,330 |
| 2022-07-05 | $21.10 | $21.30 | $20.95 | $21.30 | $21.30 | 21,212 |
| 2022-07-01 | $21.48 | $21.49 | $21.26 | $21.49 | $21.49 | 8,786 |
| 2022-06-30 | $21.63 | $21.66 | $21.40 | $21.61 | $21.61 | 2,476 |
| 2022-06-29 | $21.63 | $21.77 | $21.63 | $21.77 | $21.77 | 8,539 |
| 2022-06-28 | $21.90 | $21.98 | $21.73 | $21.88 | $21.88 | 6,217 |
| 2022-06-27 | $21.74 | $21.95 | $21.74 | $21.95 | $21.95 | 3,214 |
| 2022-06-24 | $21.67 | $21.90 | $21.51 | $21.90 | $21.90 | 13,264 |
| 2022-06-23 | $21.59 | $21.59 | $21.30 | $21.51 | $21.51 | 1,118 |
| 2022-06-22 | $20.99 | $21.65 | $20.99 | $21.51 | $21.51 | 9,049 |
| 2022-06-21 | $21.00 | $21.88 | $21.00 | $21.88 | $21.88 | 8,242 |
| 2022-06-17 | $21.70 | $21.70 | $21.52 | $21.68 | $21.68 | 1,171 |
| 2022-06-16 | $22.78 | $22.78 | $21.89 | $22.01 | $21.63 | 6,261 |
| 2022-06-15 | $22.49 | $22.78 | $22.49 | $22.78 | $22.39 | 1,016 |
| 2022-06-14 | $22.29 | $22.54 | $22.29 | $22.39 | $22.01 | 941 |
| 2022-06-13 | $22.77 | $22.77 | $22.13 | $22.20 | $21.82 | 4,051 |
| 2022-06-10 | $23.23 | $23.23 | $22.77 | $22.93 | $22.55 | 2,733 |
| 2022-06-09 | $23.28 | $23.28 | $23.23 | $23.23 | $22.84 | 301 |
| 2022-06-08 | $23.48 | $23.61 | $23.45 | $23.49 | $23.10 | 4,421 |
| 2022-06-07 | $23.50 | $23.59 | $23.48 | $23.59 | $23.19 | 1,545 |
| 2022-06-06 | $23.63 | $23.63 | $23.33 | $23.50 | $23.10 | 2,199 |
| 2022-06-03 | $23.33 | $23.48 | $23.32 | $23.48 | $23.08 | 1,978 |
| 2022-06-02 | $24.00 | $24.00 | $23.62 | $23.91 | $23.50 | 1,028 |
| 2022-06-01 | $23.56 | $23.73 | $23.56 | $23.64 | $23.24 | 1,417 |
| 2022-05-31 | $23.83 | $23.83 | $23.62 | $23.70 | $23.30 | 1,120 |
| 2022-05-27 | $23.56 | $23.56 | $23.25 | $23.50 | $23.10 | 2,807 |
| 2022-05-26 | $23.19 | $23.39 | $23.09 | $23.24 | $22.85 | 13,566 |
| 2022-05-25 | $22.67 | $22.95 | $22.67 | $22.91 | $22.52 | 4,659 |
| 2022-05-24 | $22.60 | $22.91 | $22.60 | $22.82 | $22.44 | 4,110 |
| 2022-05-23 | $23.27 | $23.27 | $22.95 | $23.07 | $22.68 | 9,627 |
| 2022-05-20 | $23.00 | $23.00 | $22.84 | $22.98 | $22.59 | 1,845 |
| 2022-05-19 | $22.98 | $23.01 | $22.77 | $22.96 | $22.57 | 6,733 |
| 2022-05-18 | $23.00 | $23.01 | $22.70 | $22.78 | $22.40 | 16,087 |
| 2022-05-17 | $23.13 | $23.14 | $22.87 | $23.05 | $22.66 | 10,358 |
| 2022-05-16 | $22.49 | $22.71 | $22.45 | $22.63 | $22.24 | 1,903 |
| 2022-05-13 | $22.58 | $22.73 | $22.58 | $22.62 | $22.23 | 1,060 |
| 2022-05-12 | $22.24 | $22.24 | $21.98 | $22.08 | $21.71 | 7,020 |
| 2022-05-11 | $22.50 | $22.50 | $22.39 | $22.46 | $22.08 | 4,130 |
| 2022-05-10 | $22.56 | $22.70 | $22.39 | $22.59 | $22.21 | 2,711 |
| 2022-05-09 | $22.63 | $22.73 | $22.43 | $22.53 | $22.15 | 3,122 |
| 2022-05-06 | $22.99 | $23.18 | $22.75 | $22.98 | $22.59 | 8,225 |
| 2022-05-05 | $23.71 | $23.71 | $23.22 | $23.24 | $22.85 | 3,789 |
| 2022-05-04 | $23.54 | $23.92 | $23.29 | $23.92 | $23.52 | 14,699 |
| 2022-05-03 | $23.64 | $23.67 | $23.56 | $23.59 | $23.19 | 1,049 |
| 2022-05-02 | $23.43 | $23.52 | $23.33 | $23.49 | $23.09 | 2,322 |
| 2022-04-29 | $23.69 | $23.80 | $23.41 | $23.41 | $23.01 | 3,522 |
| 2022-04-28 | $23.41 | $23.55 | $23.41 | $23.55 | $23.15 | 1,919 |
| 2022-04-27 | $23.48 | $23.48 | $23.20 | $23.30 | $22.91 | 4,139 |
| 2022-04-26 | $23.35 | $23.35 | $23.08 | $23.19 | $22.80 | 7,489 |
| 2022-04-25 | $23.65 | $23.65 | $23.35 | $23.47 | $23.07 | 22,144 |
| 2022-04-22 | $23.75 | $23.75 | $23.65 | $23.65 | $23.25 | 2,762 |
| 2022-04-21 | $23.92 | $23.92 | $23.52 | $23.69 | $23.28 | 21,802 |
| 2022-04-20 | $23.96 | $23.98 | $23.85 | $23.95 | $23.55 | 5,075 |
| 2022-04-19 | $23.98 | $24.00 | $23.86 | $24.00 | $23.59 | 29,157 |
| 2022-04-18 | $24.19 | $24.23 | $24.06 | $24.19 | $23.77 | 3,113 |
| 2022-04-14 | $24.26 | $24.26 | $24.24 | $24.24 | $23.83 | 588 |
| 2022-04-13 | $24.40 | $24.50 | $24.40 | $24.50 | $24.09 | 867 |
| 2022-04-12 | $24.20 | $24.53 | $24.07 | $24.22 | $23.81 | 2,412 |
| 2022-04-11 | $24.65 | $24.65 | $24.26 | $24.26 | $23.84 | 4,782 |
| 2022-04-08 | $24.53 | $24.73 | $24.53 | $24.60 | $24.18 | 2,848 |
| 2022-04-07 | $24.54 | $24.62 | $24.24 | $24.51 | $24.10 | 2,650 |
| 2022-04-06 | $24.64 | $24.75 | $24.47 | $24.65 | $24.24 | 3,712 |
| 2022-04-05 | $25.00 | $25.00 | $24.65 | $24.78 | $24.36 | 5,408 |
| 2022-04-04 | $25.14 | $25.20 | $25.12 | $25.20 | $24.77 | 408 |
| 2022-04-01 | $24.77 | $24.87 | $24.72 | $24.87 | $24.44 | 1,027 |
| 2022-03-31 | $25.09 | $25.09 | $24.47 | $24.47 | $24.06 | 1,820 |
| 2022-03-30 | $24.93 | $24.93 | $24.17 | $24.67 | $24.25 | 10,837 |
| 2022-03-29 | $24.57 | $24.80 | $24.57 | $24.67 | $24.25 | 5,302 |
| 2022-03-28 | $24.55 | $24.57 | $24.14 | $24.57 | $24.15 | 2,664 |
| 2022-03-25 | $24.83 | $24.83 | $24.41 | $24.41 | $24.00 | 1,971 |
| 2022-03-24 | $24.46 | $24.46 | $24.46 | $24.46 | $24.05 | 172 |
| 2022-03-23 | $24.42 | $24.58 | $24.36 | $24.36 | $23.94 | 1,536 |
| 2022-03-22 | $24.11 | $24.59 | $24.11 | $24.45 | $24.04 | 5,525 |
| 2022-03-21 | $23.98 | $24.20 | $23.91 | $24.00 | $23.59 | 2,154 |
| 2022-03-18 | $24.19 | $24.39 | $24.19 | $24.39 | $23.97 | 14,822 |
| 2022-03-17 | $23.83 | $24.31 | $23.83 | $24.19 | $23.68 | 3,038 |
| 2022-03-16 | $23.62 | $24.16 | $23.62 | $24.16 | $23.65 | 2,501 |
| 2022-03-15 | $22.59 | $23.03 | $22.58 | $22.89 | $22.41 | 4,761 |
| 2022-03-14 | $23.02 | $23.11 | $22.99 | $22.99 | $22.51 | 2,438 |
| 2022-03-11 | $23.45 | $23.57 | $23.36 | $23.36 | $22.87 | 2,112 |
| 2022-03-10 | $23.48 | $23.69 | $23.48 | $23.63 | $23.13 | 3,532 |
| 2022-03-09 | $23.63 | $24.02 | $23.63 | $23.93 | $23.42 | 6,094 |
| 2022-03-08 | $23.35 | $23.49 | $23.33 | $23.45 | $22.96 | 1,683 |
| 2022-03-07 | $24.02 | $24.02 | $23.47 | $23.47 | $22.98 | 2,844 |
| 2022-03-04 | $24.39 | $24.39 | $23.89 | $24.03 | $23.53 | 4,859 |
| 2022-03-03 | $24.82 | $24.86 | $24.60 | $24.74 | $24.22 | 11,083 |
| 2022-03-02 | $24.82 | $24.99 | $24.82 | $24.91 | $24.38 | 1,296 |
| 2022-03-01 | $24.92 | $25.00 | $24.82 | $24.90 | $24.38 | 21,922 |
| 2022-02-28 | $25.20 | $25.20 | $24.75 | $24.83 | $24.31 | 6,763 |
| 2022-02-25 | $25.28 | $25.52 | $25.13 | $25.24 | $24.71 | 3,416 |
| 2022-02-24 | $25.20 | $25.20 | $24.42 | $24.85 | $24.33 | 166,912 |
| 2022-02-23 | $25.62 | $25.85 | $25.62 | $25.67 | $25.13 | 2,422 |
| 2022-02-22 | $26.08 | $26.08 | $25.81 | $25.83 | $25.29 | 10,549 |
| 2022-02-18 | $26.30 | $26.36 | $26.10 | $26.18 | $25.63 | 7,912 |
| 2022-02-17 | $26.41 | $26.48 | $26.30 | $26.34 | $25.78 | 3,777 |
| 2022-02-16 | $26.45 | $26.59 | $26.40 | $26.59 | $26.03 | 1,340 |
| 2022-02-15 | $26.40 | $26.45 | $26.30 | $26.45 | $25.89 | 2,165 |
| 2022-02-14 | $26.11 | $26.11 | $26.00 | $26.04 | $25.49 | 2,279 |
| 2022-02-11 | $26.60 | $26.60 | $26.15 | $26.15 | $25.60 | 947 |
| 2022-02-10 | $26.50 | $26.68 | $26.44 | $26.44 | $25.88 | 5,050 |
| 2022-02-09 | $26.27 | $26.50 | $26.27 | $26.50 | $25.94 | 2,831 |
| 2022-02-08 | $26.24 | $26.24 | $26.14 | $26.20 | $25.65 | 5,004 |
| 2022-02-07 | $25.98 | $26.02 | $25.86 | $25.92 | $25.38 | 7,421 |
| 2022-02-04 | $25.89 | $25.95 | $25.89 | $25.95 | $25.40 | 5,421 |
| 2022-02-03 | $25.99 | $25.99 | $25.90 | $25.93 | $25.39 | 5,849 |
| 2022-02-02 | $26.00 | $26.08 | $25.99 | $26.08 | $25.53 | 1,514 |
| 2022-02-01 | $26.10 | $26.11 | $26.00 | $26.08 | $25.53 | 5,187 |
| 2022-01-31 | $25.40 | $26.00 | $25.40 | $26.00 | $25.45 | 1,428 |
| 2022-01-28 | $25.23 | $25.40 | $25.20 | $25.40 | $24.86 | 2,293 |
| 2022-01-27 | $25.54 | $25.60 | $25.23 | $25.23 | $24.70 | 4,508 |
| 2022-01-26 | $25.56 | $25.56 | $25.39 | $25.55 | $25.01 | 3,512 |
| 2022-01-25 | $25.45 | $25.57 | $25.42 | $25.55 | $25.02 | 2,506 |
| 2022-01-24 | $25.99 | $25.99 | $25.19 | $25.55 | $25.01 | 2,720 |
| 2022-01-21 | $26.04 | $26.15 | $25.97 | $26.12 | $25.57 | 1,853 |
| 2022-01-20 | $26.07 | $26.07 | $26.07 | $26.07 | $25.52 | 53 |
| 2022-01-19 | $26.06 | $26.08 | $25.97 | $26.01 | $25.46 | 5,643 |
| 2022-01-18 | $26.12 | $26.12 | $25.81 | $26.00 | $25.45 | 3,012 |
| 2022-01-14 | $26.22 | $26.22 | $26.07 | $26.15 | $25.60 | 9,279 |
| 2022-01-13 | $26.50 | $26.50 | $26.20 | $26.22 | $25.67 | 2,732 |
| 2022-01-12 | $26.17 | $26.46 | $26.17 | $26.46 | $25.90 | 2,228 |
| 2022-01-11 | $26.00 | $26.20 | $26.00 | $26.20 | $25.65 | 1,579 |
| 2022-01-10 | $25.90 | $25.95 | $25.67 | $25.74 | $25.19 | 2,241 |
| 2022-01-07 | $25.56 | $25.91 | $25.56 | $25.75 | $25.21 | 2,212 |
| 2022-01-06 | $25.38 | $25.60 | $25.38 | $25.53 | $24.99 | 2,394 |
| 2022-01-05 | $25.79 | $25.84 | $25.50 | $25.51 | $24.97 | 2,470 |
| 2022-01-04 | $25.31 | $25.83 | $25.31 | $25.67 | $25.13 | 3,376 |
| 2022-01-03 | $25.71 | $25.83 | $25.71 | $25.75 | $25.21 | 3,788 |
| 2021-12-31 | $25.75 | $25.75 | $25.66 | $25.66 | $25.12 | 729 |
| 2021-12-30 | $25.50 | $25.70 | $25.50 | $25.67 | $25.13 | 2,361 |
| 2021-12-29 | $25.25 | $25.38 | $25.22 | $25.38 | $24.84 | 1,207 |
| 2021-12-28 | $25.45 | $25.45 | $25.39 | $25.42 | $24.88 | 949 |
| 2021-12-27 | $25.09 | $25.48 | $25.09 | $25.48 | $24.94 | 1,178 |
| 2021-12-23 | $25.66 | $25.66 | $25.38 | $25.55 | $25.01 | 1,107 |
| 2021-12-22 | $25.15 | $25.20 | $25.15 | $25.20 | $24.66 | 1,927 |
| 2021-12-21 | $24.95 | $25.18 | $24.95 | $25.10 | $24.56 | 4,352 |
| 2021-12-20 | $24.90 | $24.90 | $24.75 | $24.80 | $24.27 | 2,535 |
| 2021-12-17 | $25.07 | $25.21 | $25.07 | $25.07 | $24.54 | 3,584 |
| 2021-12-16 | $25.47 | $25.47 | $25.30 | $25.43 | $24.73 | 839 |
| 2021-12-15 | $25.32 | $25.47 | $25.31 | $25.47 | $24.77 | 974 |
| 2021-12-14 | $25.59 | $25.59 | $25.32 | $25.43 | $24.73 | 1,032 |
| 2021-12-13 | $25.26 | $25.53 | $25.26 | $25.53 | $24.83 | 1,142 |
| 2021-12-10 | $25.68 | $25.93 | $25.68 | $25.76 | $25.05 | 872 |
| 2021-12-09 | $25.85 | $25.94 | $25.85 | $25.85 | $25.14 | 887 |
| 2021-12-08 | $25.78 | $26.01 | $25.78 | $26.01 | $25.29 | 2,116 |
| 2021-12-07 | $25.70 | $25.90 | $25.70 | $25.90 | $25.19 | 1,539 |
| 2021-12-06 | $25.20 | $25.55 | $25.20 | $25.54 | $24.84 | 1,692 |
| 2021-12-03 | $25.49 | $25.49 | $25.46 | $25.46 | $24.76 | 991 |
| 2021-12-02 | $25.84 | $25.84 | $25.59 | $25.67 | $24.96 | 3,468 |
| 2021-12-01 | $25.69 | $25.69 | $25.46 | $25.46 | $24.76 | 887 |
| 2021-11-30 | $25.50 | $25.52 | $25.11 | $25.40 | $24.70 | 2,956 |
| 2021-11-29 | $25.42 | $25.53 | $25.33 | $25.53 | $24.83 | 5,941 |
| 2021-11-26 | $25.69 | $25.69 | $25.13 | $25.38 | $24.68 | 2,828 |
| 2021-11-24 | $26.10 | $26.10 | $25.97 | $25.97 | $25.26 | 1,941 |
| 2021-11-23 | $26.11 | $26.20 | $26.00 | $26.01 | $25.30 | 5,996 |
| 2021-11-22 | $26.15 | $26.20 | $25.90 | $26.00 | $25.29 | 4,288 |
| 2021-11-19 | $25.94 | $26.26 | $25.94 | $26.16 | $25.44 | 1,874 |
| 2021-11-18 | $26.00 | $26.10 | $26.00 | $26.09 | $25.37 | 1,202 |
| 2021-11-17 | $26.40 | $26.40 | $26.26 | $26.34 | $25.62 | 1,554 |
| 2021-11-16 | $26.31 | $26.40 | $26.30 | $26.40 | $25.67 | 7,476 |
| 2021-11-15 | $26.58 | $26.58 | $26.29 | $26.35 | $25.62 | 3,516 |
| 2021-11-12 | $26.50 | $26.50 | $26.50 | $26.50 | $25.77 | 431 |
| 2021-11-11 | $26.25 | $26.50 | $26.25 | $26.48 | $25.75 | 4,797 |
| 2021-11-10 | $26.40 | $26.40 | $26.06 | $26.15 | $25.43 | 4,733 |
| 2021-11-09 | $26.33 | $26.33 | $26.05 | $26.18 | $25.46 | 456 |
| 2021-11-08 | $26.42 | $26.42 | $26.15 | $26.27 | $25.55 | 3,020 |
| 2021-11-05 | $26.10 | $26.10 | $26.00 | $26.05 | $25.33 | 1,497 |
| 2021-11-04 | $25.42 | $26.01 | $25.42 | $25.93 | $25.22 | 2,551 |
| 2021-11-03 | $25.92 | $26.25 | $25.91 | $26.17 | $25.45 | 1,641 |
| 2021-11-02 | $25.83 | $25.90 | $25.79 | $25.90 | $25.19 | 2,489 |
| 2021-11-01 | $26.02 | $26.12 | $26.02 | $26.09 | $25.37 | 3,067 |
| 2021-10-29 | $26.08 | $26.15 | $25.97 | $25.97 | $25.26 | 2,354 |
| 2021-10-28 | $26.23 | $26.40 | $26.23 | $26.40 | $25.68 | 1,694 |
| 2021-10-27 | $26.67 | $26.67 | $26.40 | $26.40 | $25.68 | 1,350 |
| 2021-10-26 | $26.63 | $26.63 | $26.56 | $26.56 | $25.83 | 686 |
| 2021-10-25 | $26.60 | $26.77 | $26.60 | $26.77 | $26.04 | 351 |
| 2021-10-22 | $26.56 | $26.88 | $26.56 | $26.64 | $25.90 | 2,924 |
| 2021-10-21 | $26.55 | $26.65 | $26.55 | $26.56 | $25.83 | 2,287 |
| 2021-10-20 | $26.71 | $26.71 | $26.70 | $26.71 | $25.98 | 1,841 |
| 2021-10-19 | $26.45 | $26.72 | $26.45 | $26.72 | $25.98 | 2,444 |
| 2021-10-18 | $26.54 | $26.55 | $26.41 | $26.53 | $25.80 | 6,570 |
| 2021-10-15 | $26.55 | $26.55 | $26.50 | $26.50 | $25.77 | 1,523 |
| 2021-10-14 | $26.20 | $26.31 | $26.17 | $26.31 | $25.59 | 1,643 |
| 2021-10-13 | $26.10 | $26.17 | $26.10 | $26.16 | $25.44 | 2,079 |
| 2021-10-12 | $26.06 | $26.06 | $25.90 | $25.90 | $25.19 | 1,280 |
| 2021-10-11 | $26.09 | $26.20 | $26.06 | $26.06 | $25.34 | 2,412 |
| 2021-10-08 | $25.48 | $25.98 | $25.48 | $25.98 | $25.27 | 6,856 |
| 2021-10-07 | $25.93 | $26.08 | $25.93 | $26.08 | $25.37 | 208 |
| 2021-10-06 | $25.14 | $25.61 | $25.14 | $25.61 | $24.90 | 1,999 |
| 2021-10-05 | $25.82 | $25.82 | $25.71 | $25.82 | $25.11 | 529 |
| 2021-10-04 | $25.63 | $25.63 | $25.44 | $25.47 | $24.77 | 2,158 |
| 2021-10-01 | $25.70 | $25.95 | $25.70 | $25.93 | $25.22 | 2,338 |
| 2021-09-30 | $25.89 | $25.89 | $25.89 | $25.89 | $25.18 | 28 |
| 2021-09-29 | $26.00 | $26.00 | $25.58 | $25.65 | $24.94 | 2,889 |
| 2021-09-28 | $25.35 | $25.92 | $25.35 | $25.72 | $25.01 | 3,490 |
| 2021-09-27 | $25.87 | $26.06 | $25.87 | $26.06 | $25.34 | 3,172 |
| 2021-09-24 | $25.37 | $25.88 | $25.37 | $25.83 | $25.12 | 3,353 |
| 2021-09-23 | $26.26 | $26.26 | $26.26 | $26.26 | $25.54 | 931 |
| 2021-09-22 | $26.02 | $26.33 | $26.02 | $26.25 | $25.53 | 1,905 |
| 2021-09-21 | $25.80 | $26.00 | $25.80 | $25.92 | $25.21 | 2,738 |
| 2021-09-20 | $25.67 | $25.86 | $25.53 | $25.56 | $24.86 | 5,187 |
| 2021-09-17 | $26.33 | $26.33 | $26.33 | $26.33 | $25.61 | 122 |
| 2021-09-16 | $26.50 | $26.52 | $26.33 | $26.52 | $25.62 | 3,391 |
| 2021-09-15 | $26.52 | $26.70 | $26.52 | $26.70 | $25.80 | 10,628 |
| 2021-09-14 | $27.05 | $27.05 | $26.79 | $26.79 | $25.88 | 1,102 |
| 2021-09-13 | $26.61 | $27.13 | $26.61 | $27.13 | $26.21 | 7,762 |
| 2021-09-10 | $27.20 | $27.20 | $27.01 | $27.08 | $26.16 | 1,516 |
| 2021-09-09 | $27.12 | $27.23 | $27.12 | $27.16 | $26.24 | 1,658 |
| 2021-09-08 | $27.51 | $27.51 | $26.95 | $27.12 | $26.20 | 1,691 |
| 2021-09-07 | $27.67 | $27.67 | $27.36 | $27.52 | $26.58 | 1,660 |
| 2021-09-03 | $27.47 | $27.47 | $27.39 | $27.39 | $26.46 | 895 |
| 2021-09-02 | $27.69 | $27.69 | $27.15 | $27.30 | $26.38 | 1,535 |
| 2021-09-01 | $27.01 | $27.51 | $27.01 | $27.46 | $26.53 | 4,391 |
| 2021-08-31 | $26.94 | $27.00 | $26.93 | $27.00 | $26.09 | 4,960 |
| 2021-08-30 | $26.50 | $26.70 | $26.50 | $26.67 | $25.77 | 1,806 |
| 2021-08-27 | $26.56 | $26.66 | $26.56 | $26.66 | $25.76 | 213 |
| 2021-08-26 | $26.20 | $26.46 | $26.20 | $26.46 | $25.57 | 2,481 |
| 2021-08-25 | $26.65 | $26.75 | $26.57 | $26.66 | $25.76 | 2,810 |
| 2021-08-24 | $26.53 | $26.70 | $26.53 | $26.70 | $25.80 | 736 |
| 2021-08-23 | $25.88 | $26.15 | $25.88 | $26.14 | $25.26 | 2,276 |
| 2021-08-20 | $25.81 | $25.81 | $25.76 | $25.81 | $24.93 | 2,143 |
| 2021-08-19 | $25.98 | $25.98 | $25.44 | $25.83 | $24.96 | 8,073 |
| 2021-08-18 | $26.52 | $26.55 | $26.20 | $26.20 | $25.31 | 637 |
| 2021-08-17 | $26.55 | $26.55 | $26.15 | $26.30 | $25.41 | 4,141 |
| 2021-08-16 | $26.35 | $26.63 | $26.35 | $26.63 | $25.73 | 4,169 |
| 2021-08-13 | $26.87 | $26.87 | $26.65 | $26.69 | $25.78 | 3,164 |
| 2021-08-12 | $27.00 | $27.00 | $26.75 | $26.89 | $25.97 | 938 |
| 2021-08-11 | $27.00 | $27.15 | $26.91 | $27.11 | $26.20 | 8,401 |
| 2021-08-10 | $27.07 | $27.21 | $27.04 | $27.04 | $26.13 | 1,529 |
| 2021-08-09 | $27.00 | $27.12 | $26.92 | $27.08 | $26.16 | 1,578 |
| 2021-08-06 | $27.09 | $27.09 | $26.96 | $26.96 | $26.05 | 1,013 |
| 2021-08-05 | $27.30 | $27.30 | $27.06 | $27.06 | $26.14 | 3,393 |
| 2021-08-04 | $27.26 | $27.26 | $27.17 | $27.21 | $26.29 | 651 |
| 2021-08-03 | $27.05 | $27.18 | $26.99 | $27.18 | $26.26 | 4,592 |
| 2021-08-02 | $27.14 | $27.26 | $26.98 | $27.06 | $26.14 | 2,403 |
| 2021-07-30 | $26.38 | $27.01 | $26.38 | $26.86 | $25.95 | 3,048 |
| 2021-07-29 | $27.12 | $27.20 | $27.12 | $27.12 | $26.20 | 2,525 |
| 2021-07-28 | $26.50 | $27.12 | $26.50 | $27.12 | $26.20 | 5,966 |
| 2021-07-27 | $25.98 | $26.45 | $25.98 | $26.39 | $25.50 | 4,377 |
| 2021-07-26 | $27.00 | $27.00 | $26.70 | $26.85 | $25.94 | 4,017 |
| 2021-07-23 | $27.32 | $27.32 | $27.03 | $27.20 | $26.27 | 574 |
| 2021-07-22 | $27.58 | $27.58 | $27.49 | $27.49 | $26.55 | 410 |
| 2021-07-21 | $27.40 | $27.45 | $27.35 | $27.42 | $26.49 | 2,007 |
| 2021-07-20 | $27.29 | $27.64 | $27.26 | $27.47 | $26.54 | 5,864 |
| 2021-07-19 | $27.06 | $27.37 | $27.06 | $27.27 | $26.35 | 5,374 |
| 2021-07-16 | $27.89 | $27.89 | $27.56 | $27.71 | $26.77 | 3,330 |
| 2021-07-15 | $27.78 | $27.89 | $27.78 | $27.89 | $26.95 | 1,288 |
| 2021-07-14 | $27.84 | $27.93 | $27.75 | $27.78 | $26.84 | 3,868 |
| 2021-07-13 | $27.30 | $27.75 | $27.30 | $27.71 | $26.77 | 725 |
| 2021-07-12 | $27.49 | $27.79 | $27.48 | $27.75 | $26.81 | 3,179 |
| 2021-07-09 | $27.41 | $27.73 | $27.41 | $27.73 | $26.79 | 1,114 |
| 2021-07-08 | $27.71 | $27.71 | $27.18 | $27.35 | $26.42 | 8,007 |
| 2021-07-07 | $27.85 | $27.85 | $27.76 | $27.77 | $26.83 | 927 |
| 2021-07-06 | $28.25 | $28.25 | $27.56 | $27.77 | $26.83 | 4,235 |
| 2021-07-02 | $28.18 | $28.26 | $28.18 | $28.25 | $27.29 | 789 |
| 2021-07-01 | $28.20 | $28.20 | $28.19 | $28.19 | $27.24 | 1,141 |
| 2021-06-30 | $27.77 | $28.46 | $27.77 | $28.38 | $27.41 | 747 |
| 2021-06-29 | $28.00 | $28.51 | $28.00 | $28.51 | $27.54 | 1,327 |
| 2021-06-28 | $28.54 | $28.54 | $28.35 | $28.45 | $27.49 | 4,691 |
| 2021-06-25 | $28.35 | $28.54 | $28.35 | $28.54 | $27.57 | 685 |
| 2021-06-24 | $28.46 | $28.47 | $28.35 | $28.35 | $27.39 | 945 |
| 2021-06-23 | $28.30 | $28.30 | $28.17 | $28.17 | $27.21 | 882 |
| 2021-06-22 | $28.08 | $28.08 | $27.99 | $28.00 | $27.05 | 5,370 |
| 2021-06-21 | $28.31 | $28.31 | $27.87 | $28.08 | $27.13 | 1,487 |
| 2021-06-18 | $28.42 | $28.42 | $27.79 | $27.96 | $27.01 | 1,973 |
| 2021-06-17 | $28.65 | $28.65 | $28.29 | $28.45 | $27.23 | 2,990 |
| 2021-06-16 | $28.63 | $28.63 | $28.37 | $28.37 | $27.15 | 269 |
| 2021-06-15 | $28.65 | $28.68 | $28.63 | $28.63 | $27.40 | 1,498 |
| 2021-06-14 | $29.08 | $29.08 | $28.74 | $28.87 | $27.63 | 1,603 |
| 2021-06-11 | $28.82 | $28.85 | $28.56 | $28.72 | $27.49 | 1,679 |
| 2021-06-10 | $28.68 | $28.96 | $28.68 | $28.82 | $27.58 | 1,064 |
| 2021-06-09 | $28.78 | $28.78 | $28.32 | $28.68 | $27.45 | 6,800 |
| 2021-06-08 | $29.16 | $29.16 | $28.56 | $28.77 | $27.53 | 5,221 |
| 2021-06-07 | $28.95 | $29.03 | $28.91 | $29.03 | $27.78 | 652 |
| 2021-06-04 | $28.94 | $28.95 | $28.94 | $28.95 | $27.70 | 436 |
| 2021-06-03 | $29.22 | $29.22 | $28.76 | $28.88 | $27.63 | 2,556 |
| 2021-06-02 | $29.10 | $29.10 | $28.92 | $29.03 | $27.78 | 3,342 |
| 2021-06-01 | $28.64 | $29.10 | $28.64 | $29.10 | $27.85 | 3,280 |
| 2021-05-28 | $28.43 | $28.47 | $28.43 | $28.47 | $27.24 | 681 |
| 2021-05-27 | $28.30 | $28.43 | $28.30 | $28.43 | $27.21 | 718 |
| 2021-05-26 | $28.05 | $28.37 | $28.05 | $28.27 | $27.05 | 2,383 |
| 2021-05-25 | $28.04 | $28.05 | $28.03 | $28.04 | $26.83 | 3,583 |
| 2021-05-24 | $27.91 | $27.91 | $27.81 | $27.88 | $26.68 | 1,207 |
| 2021-05-21 | $28.23 | $28.23 | $27.61 | $27.78 | $26.58 | 4,991 |
| 2021-05-20 | $28.00 | $28.10 | $27.83 | $27.94 | $26.74 | 1,814 |
| 2021-05-19 | $27.54 | $27.94 | $27.54 | $27.86 | $26.66 | 3,900 |
| 2021-05-18 | $28.24 | $28.24 | $27.93 | $28.08 | $26.87 | 3,346 |
| 2021-05-17 | $27.70 | $27.77 | $27.42 | $27.72 | $26.53 | 2,406 |
| 2021-05-14 | $27.23 | $27.79 | $27.23 | $27.74 | $26.55 | 1,085 |
| 2021-05-13 | $27.40 | $28.00 | $27.12 | $27.23 | $26.06 | 4,512 |
| 2021-05-12 | $27.75 | $27.87 | $27.35 | $27.35 | $26.17 | 6,553 |
| 2021-05-11 | $27.75 | $28.14 | $27.75 | $28.12 | $26.91 | 1,029 |
| 2021-05-10 | $28.84 | $28.84 | $28.21 | $28.25 | $27.03 | 3,240 |
| 2021-05-07 | $28.40 | $28.56 | $28.35 | $28.55 | $27.32 | 3,047 |
| 2021-05-06 | $28.11 | $28.21 | $28.11 | $28.21 | $27.00 | 437 |
| 2021-05-05 | $27.80 | $28.19 | $27.80 | $27.90 | $26.70 | 800 |
| 2021-05-04 | $28.04 | $28.04 | $27.75 | $27.84 | $26.64 | 3,594 |
| 2021-05-03 | $28.64 | $28.64 | $28.11 | $28.11 | $26.90 | 2,802 |
| 2021-04-30 | $27.89 | $28.10 | $27.89 | $27.96 | $26.75 | 2,795 |
| 2021-04-29 | $28.37 | $28.52 | $28.22 | $28.45 | $27.23 | 6,582 |
| 2021-04-28 | $28.51 | $28.51 | $28.43 | $28.47 | $27.24 | 2,711 |
| 2021-04-27 | $28.44 | $28.54 | $28.43 | $28.45 | $27.23 | 2,850 |
| 2021-04-26 | $28.58 | $28.63 | $28.44 | $28.46 | $27.23 | 2,896 |
| 2021-04-23 | $28.36 | $28.36 | $28.22 | $28.31 | $27.09 | 2,484 |
| 2021-04-22 | $28.14 | $28.22 | $28.07 | $28.22 | $27.01 | 6,821 |
| 2021-04-21 | $28.00 | $28.31 | $27.84 | $28.31 | $27.09 | 3,656 |
| 2021-04-20 | $28.14 | $28.15 | $27.87 | $28.00 | $26.80 | 1,233 |
| 2021-04-19 | $28.14 | $28.15 | $28.13 | $28.15 | $26.94 | 1,902 |
| 2021-04-16 | $27.97 | $28.25 | $27.97 | $28.14 | $26.93 | 1,657 |
| 2021-04-15 | $27.99 | $28.11 | $27.81 | $27.97 | $26.77 | 2,056 |
| 2021-04-14 | $27.73 | $27.86 | $27.72 | $27.74 | $26.55 | 1,872 |
| 2021-04-13 | $27.56 | $27.70 | $27.56 | $27.69 | $26.50 | 863 |
| 2021-04-12 | $27.76 | $27.76 | $27.57 | $27.67 | $26.47 | 4,146 |
| 2021-04-09 | $27.50 | $27.82 | $27.50 | $27.76 | $26.57 | 2,915 |
| 2021-04-08 | $27.70 | $27.98 | $27.70 | $27.91 | $26.70 | 1,574 |
| 2021-04-07 | $27.75 | $27.75 | $27.54 | $27.55 | $26.36 | 2,736 |
| 2021-04-06 | $27.78 | $28.09 | $27.78 | $27.97 | $26.77 | 2,033 |
| 2021-04-05 | $28.35 | $28.35 | $27.58 | $27.77 | $26.57 | 6,953 |
| 2021-04-01 | $27.93 | $27.93 | $27.65 | $27.77 | $26.57 | 4,052 |
| 2021-03-31 | $27.50 | $27.64 | $27.45 | $27.57 | $26.38 | 3,403 |
| 2021-03-30 | $27.80 | $27.80 | $27.10 | $27.41 | $26.23 | 5,406 |
| 2021-03-29 | $27.22 | $27.22 | $27.10 | $27.21 | $26.03 | 3,281 |
| 2021-03-26 | $27.54 | $27.54 | $27.17 | $27.22 | $26.05 | 4,465 |
| 2021-03-25 | $27.22 | $27.22 | $26.66 | $26.83 | $25.68 | 3,572 |
| 2021-03-24 | $27.68 | $27.68 | $27.16 | $27.17 | $26.00 | 5,915 |
| 2021-03-23 | $27.88 | $27.88 | $27.34 | $27.34 | $26.16 | 7,439 |
| 2021-03-22 | $27.70 | $27.88 | $27.70 | $27.88 | $26.68 | 2,064 |
| 2021-03-19 | $28.20 | $28.20 | $27.72 | $27.86 | $26.66 | 4,973 |
| 2021-03-18 | $28.05 | $28.05 | $27.75 | $27.77 | $26.49 | 3,159 |
| 2021-03-17 | $27.87 | $28.21 | $27.74 | $28.04 | $26.75 | 3,915 |
| 2021-03-16 | $28.05 | $28.05 | $27.90 | $27.90 | $26.61 | 9,739 |
| 2021-03-15 | $28.06 | $28.06 | $27.52 | $27.71 | $26.43 | 5,759 |
| 2021-03-12 | $28.20 | $28.20 | $27.57 | $27.65 | $26.38 | 8,082 |
| 2021-03-11 | $28.36 | $28.36 | $27.77 | $28.04 | $26.74 | 6,349 |
| 2021-03-10 | $28.03 | $28.03 | $27.25 | $27.39 | $26.13 | 2,918 |
| 2021-03-09 | $26.94 | $27.46 | $26.94 | $27.40 | $26.14 | 2,360 |
| 2021-03-08 | $27.59 | $27.59 | $26.91 | $26.94 | $25.70 | 11,544 |
| 2021-03-05 | $27.39 | $27.58 | $27.30 | $27.53 | $26.26 | 7,046 |
| 2021-03-04 | $27.70 | $27.85 | $27.31 | $27.31 | $26.05 | 20,844 |
| 2021-03-03 | $28.00 | $28.00 | $27.58 | $27.70 | $26.42 | 3,748 |
| 2021-03-02 | $28.10 | $28.10 | $27.70 | $27.80 | $26.52 | 4,568 |
| 2021-03-01 | $27.65 | $28.06 | $27.65 | $28.04 | $26.75 | 6,018 |
| 2021-02-26 | $27.42 | $27.45 | $27.29 | $27.38 | $26.12 | 11,268 |
| 2021-02-25 | $28.73 | $28.73 | $27.63 | $27.63 | $26.36 | 9,952 |
| 2021-02-24 | $28.67 | $28.70 | $27.97 | $28.13 | $26.83 | 8,252 |
| 2021-02-23 | $28.78 | $28.78 | $28.00 | $28.47 | $27.16 | 24,265 |
| 2021-02-22 | $28.26 | $28.60 | $28.26 | $28.32 | $27.01 | 9,116 |
| 2021-02-19 | $29.16 | $29.16 | $29.08 | $29.08 | $27.74 | 1,312 |
| 2021-02-18 | $29.00 | $29.00 | $28.60 | $28.83 | $27.50 | 5,727 |
| 2021-02-17 | $29.72 | $29.72 | $29.11 | $29.21 | $27.87 | 12,767 |
| 2021-02-16 | $29.69 | $29.69 | $29.24 | $29.25 | $27.90 | 12,636 |
| 2021-02-12 | $29.37 | $29.37 | $29.00 | $29.15 | $27.80 | 9,749 |
| 2021-02-11 | $29.21 | $29.37 | $29.13 | $29.22 | $27.87 | 11,977 |
| 2021-02-10 | $29.47 | $29.47 | $28.90 | $29.10 | $27.76 | 5,728 |
| 2021-02-09 | $29.08 | $29.09 | $28.87 | $29.00 | $27.66 | 4,300 |
| 2021-02-08 | $28.95 | $28.95 | $28.62 | $28.79 | $27.47 | 21,846 |
| 2021-02-05 | $28.51 | $28.82 | $28.39 | $28.73 | $27.41 | 12,529 |
| 2021-02-04 | $28.49 | $28.49 | $28.32 | $28.41 | $27.11 | 8,095 |
| 2021-02-03 | $28.51 | $28.55 | $28.42 | $28.46 | $27.14 | 5,805 |
| 2021-02-02 | $28.79 | $28.79 | $28.24 | $28.32 | $27.01 | 6,583 |
| 2021-02-01 | $27.69 | $28.16 | $27.69 | $28.11 | $26.81 | 2,834 |
| 2021-01-29 | $27.74 | $27.74 | $27.36 | $27.50 | $26.23 | 12,413 |
| 2021-01-28 | $27.79 | $28.28 | $27.79 | $28.19 | $26.89 | 4,335 |
| 2021-01-27 | $27.67 | $28.27 | $27.67 | $28.05 | $26.76 | 18,617 |
| 2021-01-26 | $28.47 | $28.65 | $28.38 | $28.65 | $27.33 | 8,545 |
| 2021-01-25 | $29.26 | $29.26 | $28.10 | $28.48 | $27.17 | 13,192 |
| 2021-01-22 | $28.35 | $28.43 | $28.21 | $28.41 | $27.10 | 10,525 |
| 2021-01-21 | $28.94 | $28.94 | $28.40 | $28.52 | $27.20 | 15,253 |
| 2021-01-20 | $28.89 | $28.89 | $28.50 | $28.58 | $27.26 | 8,918 |
| 2021-01-19 | $28.07 | $28.35 | $28.07 | $28.35 | $27.04 | 3,455 |
| 2021-01-15 | $28.43 | $28.43 | $28.01 | $28.02 | $26.73 | 15,359 |
| 2021-01-14 | $28.74 | $28.74 | $28.26 | $28.53 | $27.22 | 15,592 |
| 2021-01-13 | $28.04 | $28.06 | $27.94 | $28.02 | $26.73 | 4,952 |
| 2021-01-12 | $28.04 | $28.16 | $27.80 | $28.08 | $26.78 | 11,749 |
| 2021-01-11 | $27.77 | $28.13 | $27.68 | $28.00 | $26.71 | 13,069 |
| 2021-01-08 | $28.56 | $28.56 | $27.97 | $28.23 | $26.93 | 6,059 |
| 2021-01-07 | $27.60 | $27.75 | $27.60 | $27.74 | $26.46 | 5,613 |
| 2021-01-06 | $27.93 | $27.93 | $27.60 | $27.76 | $26.48 | 7,763 |
| 2021-01-05 | $27.57 | $27.81 | $27.44 | $27.68 | $26.40 | 7,546 |
| 2021-01-04 | $27.90 | $27.90 | $27.32 | $27.35 | $26.09 | 11,673 |
| 2020-12-31 | $27.62 | $27.62 | $26.93 | $27.29 | $26.03 | 15,982 |
| 2020-12-30 | $26.97 | $27.39 | $26.97 | $27.26 | $26.00 | 8,205 |
| 2020-12-29 | $26.83 | $26.98 | $26.81 | $26.91 | $25.67 | 12,660 |
| 2020-12-28 | $26.30 | $26.66 | $26.30 | $26.58 | $25.36 | 14,112 |
| 2020-12-24 | $26.34 | $26.37 | $26.28 | $26.30 | $25.09 | 7,100 |
| 2020-12-23 | $26.40 | $26.40 | $26.35 | $26.36 | $25.15 | 2,527 |
| 2020-12-22 | $26.48 | $26.53 | $26.41 | $26.45 | $25.23 | 9,279 |
| 2020-12-21 | $27.00 | $27.00 | $26.39 | $26.48 | $25.26 | 5,810 |
| 2020-12-18 | $26.75 | $26.83 | $26.75 | $26.83 | $25.59 | 2,783 |
| 2020-12-17 | $26.79 | $26.88 | $26.79 | $26.88 | $25.55 | 710 |
| 2020-12-16 | $26.60 | $26.74 | $26.60 | $26.74 | $25.41 | 4,637 |
| 2020-12-15 | $26.39 | $26.48 | $26.39 | $26.45 | $25.14 | 2,065 |
| 2020-12-14 | $26.58 | $26.58 | $26.49 | $26.49 | $25.17 | 5,093 |
| 2020-12-11 | $26.53 | $26.55 | $26.53 | $26.54 | $25.22 | 3,086 |
| 2020-12-10 | $26.25 | $26.60 | $26.25 | $26.54 | $25.22 | 3,927 |
| 2020-12-09 | $26.37 | $26.37 | $26.19 | $26.25 | $24.95 | 15,148 |
| 2020-12-08 | $26.33 | $26.39 | $26.27 | $26.37 | $25.06 | 2,203 |
| 2020-12-07 | $26.32 | $26.42 | $26.32 | $26.42 | $25.11 | 3,788 |
| 2020-12-04 | $26.35 | $26.38 | $26.27 | $26.34 | $25.03 | 2,455 |
| 2020-12-03 | $26.00 | $26.25 | $26.00 | $26.24 | $24.94 | 4,474 |
| 2020-12-02 | $25.87 | $25.95 | $25.87 | $25.93 | $24.64 | 2,912 |
| 2020-12-01 | $25.56 | $25.86 | $25.56 | $25.86 | $24.58 | 1,435 |
| 2020-11-30 | $25.68 | $25.68 | $25.24 | $25.34 | $24.08 | 7,195 |
| 2020-11-27 | $25.95 | $25.95 | $25.85 | $25.85 | $24.56 | 789 |
| 2020-11-25 | $25.69 | $25.77 | $25.59 | $25.75 | $24.47 | 6,067 |
| 2020-11-24 | $25.78 | $25.95 | $25.73 | $25.89 | $24.60 | 4,621 |
| 2020-11-23 | $25.75 | $25.75 | $25.46 | $25.72 | $24.44 | 7,032 |
| 2020-11-20 | $25.61 | $25.76 | $25.61 | $25.74 | $24.46 | 1,402 |
| 2020-11-19 | $25.40 | $25.54 | $25.40 | $25.52 | $24.25 | 2,407 |
| 2020-11-18 | $25.36 | $25.61 | $25.36 | $25.52 | $24.25 | 5,118 |
| 2020-11-17 | $25.42 | $25.48 | $25.42 | $25.48 | $24.21 | 2,125 |
| 2020-11-16 | $25.49 | $25.50 | $25.39 | $25.50 | $24.23 | 1,531 |
| 2020-11-13 | $25.08 | $25.10 | $25.02 | $25.10 | $23.85 | 702 |
| 2020-11-12 | $24.74 | $24.77 | $24.74 | $24.77 | $23.54 | 3,242 |
| 2020-11-11 | $25.06 | $25.06 | $25.06 | $25.06 | $23.81 | 272 |
| 2020-11-10 | $24.93 | $24.96 | $24.81 | $24.86 | $23.63 | 1,470 |
| 2020-11-09 | $25.20 | $25.42 | $25.07 | $25.15 | $23.90 | 8,573 |
| 2020-11-06 | $24.63 | $24.78 | $24.63 | $24.78 | $23.55 | 44,998 |
| 2020-11-05 | $24.25 | $24.63 | $24.25 | $24.63 | $23.40 | 1,808 |
| 2020-11-04 | $24.13 | $24.19 | $24.13 | $24.19 | $22.99 | 301 |
| 2020-11-03 | $23.87 | $23.87 | $23.55 | $23.71 | $22.53 | 4,614 |
| 2020-11-02 | $23.36 | $23.47 | $23.36 | $23.47 | $22.30 | 366 |
| 2020-10-30 | $23.19 | $23.48 | $23.13 | $23.24 | $22.09 | 6,500 |
| 2020-10-29 | $23.55 | $23.61 | $23.54 | $23.61 | $22.44 | 486 |
| 2020-10-28 | $24.00 | $24.00 | $23.34 | $23.41 | $22.25 | 4,791 |
| 2020-10-27 | $24.08 | $24.09 | $24.04 | $24.04 | $22.85 | 1,060 |
| 2020-10-26 | $24.20 | $24.20 | $23.82 | $23.89 | $22.70 | 4,364 |
| 2020-10-23 | $24.23 | $24.24 | $24.20 | $24.20 | $23.00 | 799 |
| 2020-10-22 | $24.18 | $24.18 | $24.18 | $24.18 | $22.98 | 95 |
| 2020-10-21 | $24.23 | $24.24 | $24.15 | $24.15 | $22.95 | 1,627 |
| 2020-10-20 | $24.10 | $24.10 | $24.10 | $24.10 | $22.90 | 32 |
| 2020-10-19 | $24.00 | $24.00 | $23.94 | $23.94 | $22.75 | 1,558 |
| 2020-10-16 | $24.06 | $24.06 | $23.94 | $23.94 | $22.75 | 2,070 |
| 2020-10-15 | $23.85 | $23.87 | $23.75 | $23.87 | $22.69 | 776 |
| 2020-10-14 | $24.12 | $24.12 | $24.00 | $24.00 | $22.81 | 1,109 |
| 2020-10-13 | $24.06 | $24.09 | $24.06 | $24.09 | $22.89 | 355 |
| 2020-10-12 | $24.10 | $24.25 | $24.06 | $24.21 | $23.01 | 3,825 |
| 2020-10-09 | $24.00 | $24.06 | $24.00 | $24.06 | $22.86 | 1,369 |
| 2020-10-08 | $23.83 | $23.83 | $23.83 | $23.83 | $22.64 | 17 |
| 2020-10-07 | $23.65 | $23.65 | $23.57 | $23.60 | $22.43 | 667 |
| 2020-10-06 | $23.50 | $23.58 | $23.36 | $23.36 | $22.20 | 1,404 |
| 2020-10-05 | $23.15 | $23.42 | $23.15 | $23.42 | $22.25 | 1,075 |
| 2020-10-02 | $23.13 | $23.13 | $23.08 | $23.08 | $21.93 | 467 |
| 2020-10-01 | $23.33 | $23.33 | $23.29 | $23.29 | $22.13 | 441 |
| 2020-09-30 | $23.06 | $23.20 | $23.06 | $23.20 | $22.05 | 490 |
| 2020-09-29 | $22.99 | $22.99 | $22.88 | $22.88 | $21.74 | 510 |
| 2020-09-28 | $22.82 | $22.98 | $22.74 | $22.87 | $21.73 | 3,387 |
| 2020-09-25 | $22.40 | $22.63 | $22.40 | $22.63 | $21.50 | 729 |
| 2020-09-24 | $22.65 | $22.73 | $22.31 | $22.68 | $21.55 | 3,644 |
| 2020-09-23 | $23.00 | $23.00 | $22.80 | $22.80 | $21.66 | 2,206 |
| 2020-09-22 | $23.12 | $23.12 | $22.88 | $23.03 | $21.88 | 4,386 |
| 2020-09-21 | $22.99 | $23.17 | $22.96 | $23.13 | $21.98 | 3,483 |
| 2020-09-18 | $23.69 | $23.69 | $23.45 | $23.45 | $22.28 | 281 |
| 2020-09-17 | $23.66 | $23.69 | $23.66 | $23.69 | $22.41 | 174 |
| 2020-09-16 | $23.83 | $23.83 | $23.78 | $23.78 | $22.50 | 156 |
| 2020-09-15 | $23.60 | $23.85 | $23.60 | $23.75 | $22.47 | 1,666 |
| 2020-09-14 | $23.56 | $23.64 | $23.56 | $23.57 | $22.30 | 806 |
| 2020-09-11 | $23.30 | $23.31 | $23.30 | $23.31 | $22.05 | 1,066 |
| 2020-09-10 | $23.26 | $23.26 | $23.14 | $23.14 | $21.89 | 1,019 |
| 2020-09-09 | $23.47 | $23.47 | $23.40 | $23.40 | $22.13 | 1,118 |
| 2020-09-08 | $23.17 | $23.20 | $23.07 | $23.07 | $21.82 | 5,598 |
| 2020-09-04 | $23.17 | $23.24 | $23.01 | $23.24 | $21.98 | 1,929 |
| 2020-09-03 | $23.57 | $23.57 | $23.07 | $23.20 | $21.95 | 2,452 |
| 2020-09-02 | $23.40 | $23.65 | $23.40 | $23.59 | $22.31 | 3,790 |
| 2020-09-01 | $23.60 | $23.63 | $23.42 | $23.63 | $22.36 | 4,374 |
| 2020-08-31 | $23.56 | $23.56 | $23.27 | $23.35 | $22.09 | 4,711 |
| 2020-08-28 | $23.72 | $23.72 | $23.72 | $23.72 | $22.43 | 49 |
| 2020-08-27 | $23.63 | $23.63 | $23.51 | $23.58 | $22.31 | 1,690 |
| 2020-08-26 | $23.72 | $23.77 | $23.63 | $23.70 | $22.42 | 840 |
| 2020-08-25 | $23.71 | $23.77 | $23.71 | $23.77 | $22.48 | 663 |
| 2020-08-24 | $23.51 | $23.57 | $23.48 | $23.57 | $22.29 | 2,866 |
| 2020-08-21 | $23.43 | $23.43 | $23.36 | $23.43 | $22.16 | 809 |
| 2020-08-20 | $23.18 | $23.37 | $23.17 | $23.35 | $22.08 | 3,273 |
| 2020-08-19 | $23.74 | $23.74 | $23.67 | $23.68 | $22.40 | 1,442 |
| 2020-08-18 | $23.93 | $23.95 | $23.81 | $23.88 | $22.59 | 873 |
| 2020-08-17 | $23.97 | $23.97 | $23.82 | $23.82 | $22.53 | 2,086 |
| 2020-08-14 | $23.67 | $23.70 | $23.66 | $23.70 | $22.42 | 624 |
| 2020-08-13 | $25.00 | $25.00 | $23.68 | $23.68 | $22.40 | 1,144 |
| 2020-08-12 | $23.73 | $23.77 | $23.73 | $23.77 | $22.48 | 492 |
| 2020-08-11 | $23.61 | $23.65 | $23.49 | $23.49 | $22.22 | 47,202 |
| 2020-08-10 | $23.54 | $23.54 | $23.30 | $23.35 | $22.09 | 960 |
| 2020-08-07 | $23.48 | $23.48 | $23.29 | $23.29 | $22.03 | 322 |
| 2020-08-06 | $23.53 | $23.58 | $23.49 | $23.49 | $22.22 | 871 |
| 2020-08-05 | $23.51 | $23.53 | $23.51 | $23.53 | $22.26 | 1,006 |
| 2020-08-04 | $22.95 | $23.26 | $22.95 | $23.15 | $21.90 | 2,719 |
| 2020-08-03 | $23.11 | $23.17 | $23.11 | $23.17 | $21.92 | 265 |
| 2020-07-31 | $23.27 | $23.28 | $23.19 | $23.19 | $21.94 | 2,379 |
| 2020-07-30 | $23.23 | $23.33 | $23.23 | $23.33 | $22.07 | 578 |
| 2020-07-29 | $23.34 | $23.50 | $23.34 | $23.50 | $22.23 | 1,148 |
| 2020-07-28 | $23.33 | $23.35 | $23.24 | $23.25 | $22.00 | 949 |
| 2020-07-27 | $23.27 | $23.37 | $23.27 | $23.37 | $22.11 | 207 |
| 2020-07-24 | $23.03 | $23.06 | $23.03 | $23.06 | $21.81 | 1,169 |
| 2020-07-23 | $23.21 | $23.21 | $22.85 | $22.85 | $21.62 | 2,477 |
| 2020-07-22 | $23.34 | $23.34 | $23.16 | $23.20 | $21.95 | 1,332 |
| 2020-07-21 | $23.21 | $23.33 | $23.21 | $23.22 | $21.97 | 800 |
| 2020-07-20 | $23.00 | $23.00 | $22.94 | $23.00 | $21.76 | 1,218 |
| 2020-07-17 | $22.87 | $22.87 | $22.87 | $22.87 | $21.63 | 434 |
| 2020-07-16 | $22.71 | $22.71 | $22.67 | $22.71 | $21.48 | 2,600 |
| 2020-07-15 | $22.90 | $22.96 | $22.90 | $22.96 | $21.72 | 600 |
| 2020-07-14 | $22.43 | $22.89 | $22.43 | $22.88 | $21.65 | 3,444 |
| 2020-07-13 | $23.00 | $23.00 | $22.81 | $22.81 | $21.58 | 6,210 |
| 2020-07-10 | $22.92 | $22.92 | $22.84 | $22.92 | $21.68 | 1,800 |
| 2020-07-09 | $23.09 | $23.10 | $22.97 | $23.09 | $21.84 | 1,800 |
| 2020-07-08 | $22.98 | $23.15 | $22.98 | $23.15 | $21.90 | 4,084 |
| 2020-07-07 | $23.02 | $23.02 | $22.90 | $22.97 | $21.73 | 1,700 |
| 2020-07-06 | $23.03 | $23.31 | $23.03 | $23.31 | $22.05 | 1,903 |
| 2020-07-02 | $22.64 | $22.64 | $22.50 | $22.56 | $21.34 | 1,500 |
| 2020-07-01 | $22.12 | $22.23 | $22.11 | $22.23 | $21.03 | 1,400 |
| 2020-06-30 | $22.07 | $22.07 | $21.89 | $22.05 | $20.85 | 2,600 |
| 2020-06-29 | $21.91 | $22.08 | $21.91 | $22.08 | $20.89 | 339 |
| 2020-06-26 | $22.30 | $22.30 | $21.94 | $22.03 | $20.84 | 5,099 |
| 2020-06-25 | $22.20 | $22.29 | $22.20 | $22.29 | $21.09 | 283 |
| 2020-06-24 | $22.35 | $22.35 | $22.17 | $22.24 | $21.04 | 1,600 |
| 2020-06-23 | $22.59 | $22.59 | $22.38 | $22.42 | $21.21 | 3,900 |
| 2020-06-22 | $22.25 | $22.32 | $22.25 | $22.30 | $21.10 | 3,700 |
| 2020-06-19 | $22.13 | $22.17 | $22.13 | $22.17 | $20.97 | 600 |
| 2020-06-18 | $22.27 | $22.35 | $22.27 | $22.31 | $20.93 | 3,500 |
| 2020-06-17 | $22.30 | $22.40 | $22.30 | $22.33 | $20.95 | 1,800 |
| 2020-06-16 | $22.34 | $22.44 | $22.26 | $22.28 | $20.90 | 2,000 |
| 2020-06-15 | $22.10 | $22.10 | $21.70 | $22.09 | $20.73 | 12,100 |
| 2020-06-12 | $22.36 | $22.36 | $22.16 | $22.20 | $20.82 | 1,884 |
| 2020-06-11 | $22.18 | $22.29 | $21.79 | $21.92 | $20.56 | 14,145 |
| 2020-06-10 | $23.04 | $23.09 | $23.04 | $23.09 | $21.66 | 800 |
| 2020-06-09 | $23.02 | $23.06 | $22.96 | $23.06 | $21.64 | 6,272 |
| 2020-06-08 | $23.10 | $23.11 | $22.97 | $23.05 | $21.62 | 10,786 |
| 2020-06-05 | $22.88 | $23.12 | $22.88 | $23.10 | $21.67 | 3,638 |
| 2020-06-04 | $22.62 | $22.66 | $22.57 | $22.57 | $21.17 | 4,996 |
| 2020-06-03 | $22.64 | $22.78 | $22.64 | $22.77 | $21.36 | 2,900 |
| 2020-06-02 | $22.24 | $22.26 | $22.21 | $22.26 | $20.88 | 2,200 |
| 2020-06-01 | $21.78 | $21.83 | $21.75 | $21.83 | $20.48 | 2,000 |
| 2020-05-29 | $21.19 | $21.43 | $21.19 | $21.43 | $20.11 | 7,076 |
| 2020-05-28 | $21.27 | $21.27 | $21.05 | $21.17 | $19.85 | 5,896 |
| 2020-05-27 | $21.01 | $21.06 | $21.01 | $21.06 | $19.75 | 500 |
| 2020-05-26 | $20.98 | $21.10 | $20.98 | $21.02 | $19.72 | 1,688 |
| 2020-05-22 | $20.67 | $20.67 | $20.47 | $20.58 | $19.31 | 8,600 |
| 2020-05-21 | $20.99 | $20.99 | $20.80 | $20.87 | $19.57 | 994 |
| 2020-05-20 | $20.81 | $21.00 | $20.81 | $20.92 | $19.63 | 2,282 |
| 2020-05-19 | $20.78 | $20.84 | $20.70 | $20.70 | $19.42 | 524 |
| 2020-05-18 | $20.52 | $20.80 | $20.52 | $20.77 | $19.48 | 6,077 |
| 2020-05-15 | $20.37 | $20.37 | $20.21 | $20.21 | $18.96 | 1,709 |
| 2020-05-14 | $20.29 | $20.52 | $20.15 | $20.52 | $19.25 | 2,599 |
| 2020-05-13 | $20.60 | $20.60 | $20.40 | $20.47 | $19.21 | 1,400 |
| 2020-05-12 | $20.81 | $20.82 | $20.67 | $20.68 | $19.40 | 1,106 |
| 2020-05-11 | $20.48 | $20.75 | $20.48 | $20.67 | $19.39 | 1,683 |
| 2020-05-08 | $20.84 | $20.84 | $20.81 | $20.82 | $19.53 | 2,500 |
| 2020-05-07 | $20.45 | $20.59 | $20.45 | $20.48 | $19.21 | 1,100 |
| 2020-05-06 | $20.63 | $20.63 | $20.41 | $20.44 | $19.17 | 1,991 |
| 2020-05-05 | $20.68 | $20.68 | $20.49 | $20.51 | $19.24 | 2,753 |
| 2020-05-04 | $20.20 | $20.40 | $20.20 | $20.40 | $19.14 | 1,318 |
| 2020-05-01 | $20.39 | $20.42 | $20.12 | $20.20 | $18.95 | 4,165 |
| 2020-04-30 | $21.09 | $21.09 | $20.65 | $20.85 | $19.56 | 10,342 |
| 2020-04-29 | $21.10 | $21.20 | $21.10 | $21.20 | $19.88 | 1,269 |
| 2020-04-28 | $21.03 | $21.03 | $20.75 | $20.75 | $19.47 | 4,106 |
| 2020-04-27 | $20.56 | $20.57 | $20.54 | $20.56 | $19.28 | 2,632 |
| 2020-04-24 | $20.05 | $20.16 | $20.05 | $20.16 | $18.91 | 1,600 |
| 2020-04-23 | $20.35 | $20.51 | $20.21 | $20.28 | $19.02 | 2,447 |
| 2020-04-22 | $20.30 | $20.37 | $20.25 | $20.33 | $19.08 | 2,226 |
| 2020-04-21 | $19.96 | $20.04 | $19.72 | $19.88 | $18.65 | 4,933 |
| 2020-04-20 | $20.14 | $20.50 | $20.14 | $20.36 | $19.10 | 9,963 |
| 2020-04-17 | $20.72 | $20.72 | $20.42 | $20.48 | $19.21 | 9,849 |
| 2020-04-16 | $20.35 | $20.35 | $20.03 | $20.12 | $18.87 | 11,060 |
| 2020-04-15 | $20.20 | $20.21 | $20.10 | $20.21 | $18.95 | 4,400 |
| 2020-04-14 | $20.61 | $20.61 | $20.48 | $20.54 | $19.27 | 3,200 |
| 2020-04-13 | $20.28 | $20.28 | $19.98 | $20.18 | $18.93 | 2,348 |
| 2020-04-09 | $20.41 | $20.61 | $20.30 | $20.33 | $19.07 | 21,545 |
| 2020-04-08 | $19.86 | $20.07 | $19.82 | $20.07 | $18.82 | 5,373 |
| 2020-04-07 | $20.40 | $20.40 | $19.93 | $19.93 | $18.70 | 3,041 |
| 2020-04-06 | $19.32 | $19.65 | $19.28 | $19.65 | $18.43 | 10,251 |
| 2020-04-03 | $18.91 | $18.95 | $18.54 | $18.64 | $17.49 | 2,941 |
| 2020-04-02 | $18.72 | $18.95 | $18.72 | $18.95 | $17.78 | 4,900 |
| 2020-04-01 | $18.67 | $18.75 | $18.42 | $18.43 | $17.28 | 7,153 |
| 2020-03-31 | $19.38 | $19.43 | $19.20 | $19.24 | $18.05 | 4,753 |
| 2020-03-30 | $18.86 | $19.14 | $18.86 | $19.14 | $17.96 | 32,159 |
| 2020-03-27 | $19.01 | $19.08 | $18.75 | $18.85 | $17.69 | 4,837 |
| 2020-03-26 | $19.44 | $19.86 | $19.44 | $19.84 | $18.61 | 4,885 |
| 2020-03-25 | $18.11 | $19.43 | $18.11 | $19.21 | $18.02 | 10,413 |
| 2020-03-24 | $18.44 | $18.54 | $18.34 | $18.54 | $17.39 | 5,200 |
| 2020-03-23 | $17.75 | $17.75 | $17.31 | $17.48 | $16.39 | 14,806 |
| 2020-03-20 | $18.27 | $18.27 | $17.83 | $17.83 | $16.73 | 4,300 |
| 2020-03-19 | $17.77 | $17.95 | $17.51 | $17.78 | $16.58 | 4,071 |
| 2020-03-18 | $18.14 | $18.39 | $17.56 | $17.80 | $16.60 | 18,503 |
| 2020-03-17 | $18.60 | $19.36 | $18.60 | $19.36 | $18.06 | 6,270 |
| 2020-03-16 | $18.54 | $19.16 | $18.54 | $18.88 | $17.60 | 2,055 |
| 2020-03-13 | $20.87 | $20.87 | $20.00 | $20.64 | $19.25 | 8,000 |
| 2020-03-12 | $20.15 | $20.21 | $19.30 | $19.63 | $18.30 | 25,721 |
| 2020-03-11 | $22.51 | $22.51 | $21.61 | $21.62 | $20.16 | 3,887 |
| 2020-03-10 | $22.14 | $22.54 | $21.99 | $22.54 | $21.02 | 4,500 |
| 2020-03-09 | $21.95 | $22.25 | $21.63 | $21.79 | $20.32 | 7,925 |
| 2020-03-06 | $23.09 | $23.11 | $22.98 | $23.11 | $21.55 | 1,400 |
| 2020-03-05 | $23.71 | $23.71 | $23.39 | $23.39 | $21.81 | 1,600 |
| 2020-03-04 | $23.97 | $23.97 | $23.69 | $23.83 | $22.22 | 1,378 |
| 2020-03-03 | $23.78 | $23.87 | $23.37 | $23.45 | $21.87 | 14,510 |
| 2020-03-02 | $22.91 | $23.55 | $22.91 | $23.55 | $21.96 | 10,641 |
| 2020-02-28 | $22.66 | $23.13 | $22.66 | $23.13 | $21.57 | 28,871 |
| 2020-02-27 | $26.00 | $26.00 | $23.42 | $23.42 | $21.84 | 4,625 |
| 2020-02-26 | $23.81 | $24.03 | $23.81 | $23.84 | $22.23 | 6,160 |
| 2020-02-25 | $24.10 | $24.10 | $23.81 | $23.81 | $22.20 | 1,494 |
| 2020-02-24 | $24.00 | $24.05 | $23.87 | $24.00 | $22.39 | 6,145 |
| 2020-02-21 | $26.00 | $26.00 | $24.71 | $24.78 | $23.11 | 8,954 |
| 2020-02-20 | $25.23 | $25.23 | $24.89 | $24.90 | $23.22 | 6,828 |
| 2020-02-19 | $25.37 | $25.40 | $25.37 | $25.39 | $23.68 | 2,100 |
| 2020-02-18 | $25.31 | $25.31 | $25.14 | $25.19 | $23.49 | 6,100 |
| 2020-02-14 | $25.56 | $25.56 | $25.23 | $25.31 | $23.60 | 6,076 |
| 2020-02-13 | $25.38 | $25.38 | $25.35 | $25.35 | $23.64 | 2,500 |
| 2020-02-12 | $25.73 | $25.73 | $25.55 | $25.62 | $23.89 | 5,469 |
| 2020-02-11 | $25.49 | $25.49 | $25.42 | $25.42 | $23.70 | 756 |
| 2020-02-10 | $25.18 | $25.18 | $25.05 | $25.08 | $23.39 | 9,092 |
| 2020-02-07 | $25.07 | $25.10 | $25.02 | $25.02 | $23.34 | 2,400 |
| 2020-02-06 | $25.67 | $25.67 | $25.32 | $25.32 | $23.61 | 7,833 |
| 2020-02-05 | $25.47 | $25.51 | $25.26 | $25.28 | $23.58 | 9,739 |
| 2020-02-04 | $25.24 | $25.30 | $25.24 | $25.27 | $23.57 | 7,381 |
| 2020-02-03 | $24.54 | $24.73 | $24.53 | $24.69 | $23.02 | 15,787 |
| 2020-01-31 | $24.63 | $24.63 | $24.41 | $24.42 | $22.77 | 6,900 |
| 2020-01-30 | $24.99 | $24.99 | $24.71 | $24.86 | $23.18 | 7,420 |
| 2020-01-29 | $25.50 | $25.50 | $25.25 | $25.29 | $23.59 | 6,089 |
| 2020-01-28 | $24.96 | $25.28 | $24.96 | $25.25 | $23.55 | 6,964 |
| 2020-01-27 | $25.03 | $25.15 | $25.00 | $25.08 | $23.39 | 16,229 |
| 2020-01-24 | $25.91 | $25.91 | $25.67 | $25.79 | $24.05 | 13,200 |
| 2020-01-23 | $25.96 | $25.96 | $25.78 | $25.92 | $24.17 | 9,663 |
| 2020-01-22 | $26.22 | $26.22 | $26.20 | $26.21 | $24.44 | 5,058 |
| 2020-01-21 | $26.45 | $26.45 | $26.09 | $26.21 | $24.44 | 20,224 |
| 2020-01-17 | $26.59 | $26.59 | $26.42 | $26.49 | $24.71 | 17,019 |
| 2020-01-16 | $26.53 | $26.53 | $26.37 | $26.39 | $24.61 | 4,640 |
| 2020-01-15 | $26.39 | $26.39 | $26.27 | $26.28 | $24.50 | 7,136 |
| 2020-01-14 | $26.54 | $26.54 | $26.35 | $26.37 | $24.60 | 8,156 |
| 2020-01-13 | $26.40 | $26.49 | $26.28 | $26.46 | $24.67 | 15,216 |
| 2020-01-10 | $26.03 | $26.18 | $26.03 | $26.13 | $24.37 | 4,193 |
| 2020-01-09 | $26.00 | $26.00 | $25.94 | $25.98 | $24.23 | 20,188 |
| 2020-01-08 | $25.66 | $25.90 | $25.66 | $25.85 | $24.11 | 11,442 |
| 2020-01-07 | $25.63 | $25.66 | $25.61 | $25.66 | $23.93 | 3,291 |
| 2020-01-06 | $25.59 | $25.62 | $25.53 | $25.62 | $23.89 | 4,430 |
| 2020-01-03 | $25.82 | $25.82 | $25.80 | $25.82 | $24.08 | 10,894 |
| 2020-01-02 | $25.96 | $26.05 | $25.91 | $26.04 | $24.28 | 3,937 |
| 2019-12-31 | $25.69 | $25.72 | $25.61 | $25.64 | $23.91 | 6,054 |
| 2019-12-30 | $25.99 | $25.99 | $25.72 | $25.72 | $23.99 | 6,752 |
| 2019-12-27 | $25.88 | $25.89 | $25.84 | $25.85 | $24.10 | 3,500 |
| 2019-12-26 | $25.77 | $25.85 | $25.74 | $25.83 | $24.09 | 9,500 |
| 2019-12-24 | $25.60 | $25.67 | $25.60 | $25.65 | $23.92 | 2,673 |
| 2019-12-23 | $25.68 | $25.68 | $25.60 | $25.66 | $23.93 | 1,100 |
| 2019-12-20 | $25.66 | $25.66 | $25.59 | $25.61 | $23.88 | 1,007 |
| 2019-12-19 | $25.67 | $25.76 | $25.67 | $25.71 | $23.85 | 6,780 |
| 2019-12-18 | $25.62 | $25.73 | $25.62 | $25.72 | $23.86 | 5,207 |
| 2019-12-17 | $25.58 | $25.59 | $25.58 | $25.59 | $23.74 | 400 |
| 2019-12-16 | $25.50 | $25.50 | $25.40 | $25.43 | $23.59 | 1,276 |
| 2019-12-13 | $25.27 | $25.30 | $25.27 | $25.29 | $23.45 | 4,600 |
| 2019-12-12 | $25.26 | $25.26 | $25.17 | $25.22 | $23.39 | 4,100 |
| 2019-12-11 | $24.78 | $24.78 | $24.77 | $24.78 | $22.99 | 800 |
| 2019-12-10 | $24.60 | $24.60 | $24.47 | $24.52 | $22.74 | 1,761 |
| 2019-12-09 | $24.61 | $24.62 | $24.61 | $24.61 | $22.83 | 1,900 |
| 2019-12-06 | $24.58 | $24.62 | $24.58 | $24.62 | $22.83 | 900 |
| 2019-12-05 | $24.42 | $24.49 | $24.42 | $24.48 | $22.71 | 600 |
| 2019-12-04 | $24.45 | $24.45 | $24.42 | $24.42 | $22.65 | 1,000 |
| 2019-12-03 | $24.24 | $24.24 | $24.13 | $24.20 | $22.45 | 852 |
| 2019-12-02 | $24.35 | $24.35 | $24.35 | $24.35 | $22.59 | 171 |
| 2019-11-29 | $24.53 | $24.53 | $24.41 | $24.41 | $22.64 | 713 |
| 2019-11-27 | $24.66 | $24.71 | $24.64 | $24.71 | $22.92 | 1,261 |
| 2019-11-26 | $24.65 | $24.65 | $24.65 | $24.65 | $22.86 | 105 |
| 2019-11-25 | $24.61 | $24.72 | $24.61 | $24.72 | $22.93 | 2,435 |
| 2019-11-22 | $24.66 | $24.66 | $24.57 | $24.58 | $22.80 | 768 |
| 2019-11-21 | $24.65 | $24.65 | $24.56 | $24.56 | $22.78 | 329 |
| 2019-11-20 | $24.80 | $24.80 | $24.67 | $24.73 | $22.94 | 2,067 |
| 2019-11-19 | $24.81 | $24.81 | $24.80 | $24.80 | $23.01 | 300 |
| 2019-11-18 | $24.63 | $24.80 | $24.63 | $24.78 | $22.99 | 583 |
| 2019-11-15 | $24.81 | $24.81 | $24.81 | $24.81 | $23.01 | 0 |
| 2019-11-14 | $24.43 | $24.62 | $24.43 | $24.62 | $22.83 | 923 |
| 2019-11-13 | $24.58 | $24.61 | $24.55 | $24.61 | $22.83 | 500 |
| 2019-11-12 | $24.86 | $24.86 | $24.78 | $24.78 | $22.98 | 2,600 |
| 2019-11-11 | $24.90 | $24.92 | $24.84 | $24.92 | $23.12 | 1,346 |
| 2019-11-08 | $25.20 | $25.20 | $25.11 | $25.12 | $23.30 | 4,200 |
| 2019-11-07 | $25.22 | $25.38 | $25.22 | $25.36 | $23.52 | 3,211 |
| 2019-11-06 | $25.23 | $25.23 | $25.13 | $25.16 | $23.33 | 1,100 |
| 2019-11-05 | $25.20 | $25.23 | $25.20 | $25.23 | $23.40 | 300 |
| 2019-11-04 | $25.24 | $25.24 | $25.10 | $25.10 | $23.28 | 1,200 |
| 2019-11-01 | $24.98 | $24.98 | $24.98 | $24.98 | $23.17 | 93 |
| 2019-10-31 | $24.68 | $24.68 | $24.60 | $24.65 | $22.87 | 1,000 |
| 2019-10-30 | $24.86 | $24.90 | $24.71 | $24.90 | $23.10 | 5,145 |
| 2019-10-29 | $24.87 | $24.87 | $24.82 | $24.82 | $23.02 | 440 |
| 2019-10-28 | $24.72 | $24.87 | $24.72 | $24.87 | $23.07 | 163 |
| 2019-10-25 | $24.65 | $24.69 | $24.65 | $24.69 | $22.90 | 738 |
| 2019-10-24 | $24.80 | $24.80 | $24.66 | $24.68 | $22.89 | 2,867 |
| 2019-10-23 | $24.59 | $24.59 | $24.58 | $24.59 | $22.81 | 347 |
| 2019-10-22 | $24.50 | $24.63 | $24.50 | $24.58 | $22.80 | 3,084 |
| 2019-10-21 | $24.44 | $24.50 | $24.43 | $24.50 | $22.73 | 2,000 |
| 2019-10-18 | $24.45 | $24.45 | $24.45 | $24.45 | $22.68 | 1,200 |
| 2019-10-17 | $24.45 | $24.45 | $24.45 | $24.45 | $22.68 | 57 |
| 2019-10-16 | $24.38 | $24.38 | $24.38 | $24.38 | $22.62 | 159 |
| 2019-10-15 | $24.26 | $24.32 | $24.26 | $24.32 | $22.56 | 300 |
| 2019-10-14 | $24.13 | $24.13 | $24.13 | $24.13 | $22.38 | 241 |
| 2019-10-11 | $24.27 | $24.30 | $24.27 | $24.28 | $22.52 | 1,300 |
| 2019-10-10 | $23.90 | $23.91 | $23.90 | $23.90 | $22.17 | 600 |
| 2019-10-09 | $23.70 | $23.70 | $23.69 | $23.69 | $21.97 | 400 |
| 2019-10-08 | $23.68 | $23.68 | $23.54 | $23.54 | $21.83 | 533 |
| 2019-10-07 | $23.76 | $23.76 | $23.69 | $23.69 | $21.98 | 1,200 |
| 2019-10-04 | $23.86 | $23.87 | $23.86 | $23.87 | $22.14 | 500 |
| 2019-10-03 | $23.71 | $23.71 | $23.69 | $23.71 | $21.99 | 1,700 |
| 2019-10-02 | $23.50 | $23.51 | $23.49 | $23.51 | $21.80 | 1,500 |
| 2019-10-01 | $23.74 | $23.74 | $23.64 | $23.65 | $21.93 | 900 |
| 2019-09-30 | $23.84 | $23.84 | $23.82 | $23.83 | $22.10 | 400 |
| 2019-09-27 | $23.97 | $23.97 | $23.75 | $23.75 | $22.03 | 900 |
| 2019-09-26 | $23.95 | $23.99 | $23.94 | $23.96 | $22.23 | 1,100 |
| 2019-09-25 | $23.90 | $23.93 | $23.86 | $23.93 | $22.20 | 607 |
| 2019-09-24 | $24.15 | $24.15 | $24.01 | $24.01 | $22.27 | 1,490 |
| 2019-09-23 | $24.16 | $24.16 | $24.16 | $24.16 | $22.41 | 79 |
| 2019-09-20 | $24.49 | $24.49 | $24.16 | $24.16 | $22.41 | 3,114 |
| 2019-09-19 | $24.39 | $24.39 | $24.29 | $24.29 | $22.32 | 100 |
| 2019-09-18 | $24.44 | $24.44 | $24.39 | $24.39 | $22.41 | 800 |
| 2019-09-17 | $24.45 | $24.45 | $24.45 | $24.45 | $22.47 | 64 |
| 2019-09-16 | $24.47 | $24.47 | $24.38 | $24.38 | $22.41 | 600 |
| 2019-09-13 | $24.62 | $24.62 | $24.55 | $24.55 | $22.56 | 600 |
| 2019-09-12 | $24.33 | $24.47 | $24.33 | $24.47 | $22.49 | 100 |
| 2019-09-11 | $24.17 | $24.27 | $24.17 | $24.27 | $22.30 | 100 |
| 2019-09-10 | $24.22 | $24.22 | $24.03 | $24.10 | $22.14 | 3,776 |
| 2019-09-09 | $24.14 | $24.14 | $24.12 | $24.13 | $22.18 | 600 |
| 2019-09-06 | $24.17 | $24.17 | $24.08 | $24.08 | $22.13 | 1,800 |
| 2019-09-05 | $23.89 | $24.05 | $23.89 | $24.05 | $22.10 | 657 |
| 2019-09-04 | $23.69 | $23.81 | $23.69 | $23.81 | $21.88 | 847 |
| 2019-09-03 | $23.47 | $23.47 | $23.46 | $23.46 | $21.56 | 400 |
| 2019-08-30 | $23.62 | $23.65 | $23.62 | $23.65 | $21.73 | 1,000 |
| 2019-08-29 | $23.34 | $23.49 | $23.34 | $23.47 | $21.57 | 1,304 |
| 2019-08-28 | $23.10 | $23.12 | $23.10 | $23.12 | $21.25 | 580 |
| 2019-08-27 | $23.03 | $23.06 | $23.03 | $23.06 | $21.19 | 222 |
| 2019-08-26 | $22.94 | $23.02 | $22.94 | $23.02 | $21.16 | 880 |
| 2019-08-23 | $23.00 | $23.00 | $22.88 | $22.88 | $21.03 | 269 |
| 2019-08-22 | $23.25 | $23.28 | $23.25 | $23.28 | $21.39 | 353 |
| 2019-08-21 | $23.53 | $23.53 | $23.53 | $23.53 | $21.62 | 198 |
| 2019-08-20 | $23.43 | $23.43 | $23.40 | $23.40 | $21.51 | 224 |
| 2019-08-19 | $23.37 | $23.44 | $23.30 | $23.32 | $21.43 | 2,257 |
| 2019-08-16 | $23.20 | $23.27 | $23.20 | $23.27 | $21.39 | 329 |
| 2019-08-15 | $22.86 | $23.01 | $22.86 | $23.01 | $21.15 | 996 |
| 2019-08-14 | $23.20 | $23.20 | $22.82 | $22.82 | $20.98 | 1,798 |
| 2019-08-13 | $23.11 | $23.45 | $23.10 | $23.45 | $21.55 | 897 |
| 2019-08-12 | $23.30 | $23.30 | $23.17 | $23.17 | $21.29 | 1,600 |
| 2019-08-09 | $23.33 | $23.42 | $23.33 | $23.42 | $21.53 | 454 |
| 2019-08-08 | $23.50 | $23.60 | $23.50 | $23.60 | $21.68 | 506 |
| 2019-08-07 | $23.08 | $23.28 | $23.03 | $23.28 | $21.39 | 1,263 |
| 2019-08-06 | $23.10 | $23.23 | $23.10 | $23.23 | $21.35 | 1,267 |
| 2019-08-05 | $23.25 | $23.25 | $22.95 | $22.95 | $21.09 | 3,531 |
| 2019-08-02 | $23.88 | $23.88 | $23.67 | $23.67 | $21.75 | 5,142 |
| 2019-08-01 | $24.46 | $24.46 | $24.00 | $24.01 | $22.06 | 6,104 |
| 2019-07-31 | $24.52 | $24.52 | $24.30 | $24.30 | $22.33 | 1,931 |
| 2019-07-30 | $24.60 | $24.69 | $24.47 | $24.49 | $22.51 | 3,494 |
| 2019-07-29 | $24.70 | $24.71 | $24.57 | $24.64 | $22.65 | 3,096 |
| 2019-07-26 | $24.66 | $24.72 | $24.66 | $24.70 | $22.70 | 1,772 |
| 2019-07-25 | $24.71 | $24.71 | $24.64 | $24.67 | $22.67 | 649 |
| 2019-07-24 | $24.80 | $24.81 | $24.80 | $24.80 | $22.79 | 427 |
| 2019-07-23 | $24.85 | $24.85 | $24.85 | $24.85 | $22.84 | 21 |
| 2019-07-22 | $24.77 | $24.80 | $24.77 | $24.78 | $22.77 | 865 |
| 2019-07-19 | $24.95 | $24.95 | $24.82 | $24.82 | $22.81 | 553 |
| 2019-07-18 | $24.83 | $24.92 | $24.83 | $24.92 | $22.90 | 203 |
| 2019-07-17 | $24.84 | $24.84 | $24.81 | $24.81 | $22.80 | 663 |
| 2019-07-16 | $24.91 | $24.91 | $24.84 | $24.84 | $22.83 | 3,486 |
| 2019-07-15 | $24.91 | $24.92 | $24.91 | $24.91 | $22.89 | 1,645 |
| 2019-07-12 | $24.88 | $24.91 | $24.88 | $24.91 | $22.89 | 3,645 |
| 2019-07-11 | $24.82 | $24.83 | $24.81 | $24.83 | $22.81 | 1,517 |
| 2019-07-10 | $24.72 | $24.82 | $24.72 | $24.82 | $22.81 | 1,353 |
| 2019-07-09 | $24.61 | $24.64 | $24.61 | $24.63 | $22.63 | 1,764 |
| 2019-07-08 | $24.78 | $24.78 | $24.64 | $24.69 | $22.69 | 1,470 |
| 2019-07-05 | $24.95 | $24.95 | $24.76 | $24.89 | $22.87 | 3,104 |
| 2019-07-03 | $25.02 | $25.03 | $25.00 | $25.03 | $23.00 | 2,055 |
| 2019-07-02 | $25.08 | $25.09 | $25.08 | $25.09 | $23.05 | 2,644 |
| 2019-07-01 | $25.15 | $25.15 | $25.07 | $25.08 | $23.05 | 3,157 |
| 2019-06-28 | $24.89 | $24.90 | $24.84 | $24.84 | $22.83 | 979 |
| 2019-06-27 | $24.94 | $24.95 | $24.92 | $24.92 | $22.90 | 825 |
| 2019-06-26 | $24.90 | $24.90 | $24.82 | $24.82 | $22.81 | 460 |
| 2019-06-25 | $24.97 | $24.97 | $24.65 | $24.67 | $22.67 | 2,224 |
| 2019-06-24 | $24.93 | $24.93 | $24.93 | $24.93 | $22.91 | 229 |
| 2019-06-21 | $24.94 | $24.94 | $24.79 | $24.79 | $22.78 | 1,243 |
| 2019-06-20 | $25.12 | $25.29 | $25.10 | $25.11 | $22.86 | 4,304 |
| 2019-06-19 | $24.73 | $24.89 | $24.73 | $24.86 | $22.64 | 2,506 |
| 2019-06-18 | $24.69 | $24.69 | $24.69 | $24.69 | $22.49 | 15 |
| 2019-06-17 | $24.15 | $24.16 | $24.15 | $24.16 | $22.00 | 122 |
| 2019-06-14 | $24.12 | $24.13 | $24.05 | $24.06 | $21.92 | 1,030 |
| 2019-06-13 | $24.31 | $24.31 | $24.27 | $24.28 | $22.11 | 1,151 |
| 2019-06-12 | $24.50 | $24.50 | $24.22 | $24.22 | $22.05 | 2,637 |
| 2019-06-11 | $24.51 | $24.52 | $24.51 | $24.52 | $22.33 | 351 |
| 2019-06-10 | $24.25 | $24.38 | $24.25 | $24.35 | $22.17 | 1,098 |
| 2019-06-07 | $24.11 | $24.17 | $24.11 | $24.12 | $21.97 | 2,135 |
| 2019-06-06 | $23.96 | $24.00 | $23.90 | $24.00 | $21.86 | 978 |
| 2019-06-05 | $23.90 | $23.96 | $23.90 | $23.96 | $21.82 | 464 |
| 2019-06-04 | $24.01 | $24.13 | $24.01 | $24.13 | $21.97 | 395 |
| 2019-06-03 | $24.11 | $24.11 | $24.04 | $24.04 | $21.89 | 1,276 |
| 2019-05-31 | $23.69 | $23.77 | $23.60 | $23.77 | $21.65 | 1,986 |
| 2019-05-30 | $23.53 | $23.71 | $23.53 | $23.69 | $21.58 | 705 |
| 2019-05-29 | $23.49 | $23.53 | $23.41 | $23.53 | $21.43 | 1,853 |
| 2019-05-28 | $23.47 | $23.58 | $23.47 | $23.52 | $21.42 | 1,418 |
| 2019-05-24 | $23.46 | $23.60 | $23.46 | $23.52 | $21.42 | 3,356 |
| 2019-05-23 | $23.34 | $23.42 | $23.34 | $23.42 | $21.33 | 2,313 |
| 2019-05-22 | $23.65 | $23.69 | $23.65 | $23.66 | $21.55 | 716 |
| 2019-05-21 | $23.69 | $23.73 | $23.69 | $23.73 | $21.61 | 1,023 |
| 2019-05-20 | $23.50 | $23.50 | $23.40 | $23.41 | $21.32 | 2,183 |
| 2019-05-17 | $23.60 | $23.60 | $23.51 | $23.51 | $21.41 | 2,382 |
| 2019-05-16 | $24.00 | $24.00 | $23.96 | $24.00 | $21.85 | 1,142 |
| 2019-05-15 | $23.82 | $24.05 | $23.82 | $24.00 | $21.86 | 6,949 |
| 2019-05-14 | $23.81 | $23.98 | $23.81 | $23.96 | $21.82 | 3,479 |
| 2019-05-13 | $23.95 | $23.95 | $23.58 | $23.67 | $21.55 | 7,387 |
| 2019-05-10 | $24.17 | $24.28 | $24.04 | $24.28 | $22.11 | 4,659 |
| 2019-05-09 | $24.00 | $24.26 | $24.00 | $24.24 | $22.07 | 4,234 |
| 2019-05-08 | $24.60 | $24.60 | $24.56 | $24.56 | $22.37 | 400 |
| 2019-05-07 | $24.75 | $24.91 | $24.55 | $24.56 | $22.36 | 7,039 |
| 2019-05-06 | $24.79 | $24.96 | $24.79 | $24.92 | $22.69 | 4,879 |
| 2019-05-03 | $25.21 | $25.29 | $25.21 | $25.29 | $23.03 | 208 |
| 2019-05-02 | $25.13 | $25.13 | $25.03 | $25.03 | $22.79 | 1,817 |
| 2019-05-01 | $25.23 | $25.28 | $25.20 | $25.21 | $22.96 | 3,678 |
| 2019-04-30 | $25.21 | $25.21 | $25.17 | $25.19 | $22.94 | 6,126 |
| 2019-04-29 | $25.16 | $25.20 | $25.16 | $25.20 | $22.95 | 1,321 |
| 2019-04-26 | $25.07 | $25.13 | $25.05 | $25.13 | $22.89 | 1,119 |
| 2019-04-25 | $25.15 | $25.15 | $25.00 | $25.05 | $22.81 | 4,254 |
| 2019-04-24 | $25.28 | $25.28 | $25.15 | $25.16 | $22.91 | 2,916 |
| 2019-04-23 | $25.35 | $25.52 | $25.35 | $25.40 | $23.14 | 3,572 |
| 2019-04-22 | $25.36 | $25.45 | $25.35 | $25.45 | $23.17 | 3,185 |
| 2019-04-18 | $25.87 | $25.87 | $25.37 | $25.43 | $23.16 | 3,430 |
| 2019-04-17 | $25.51 | $25.51 | $25.46 | $25.49 | $23.21 | 2,652 |
| 2019-04-16 | $25.41 | $25.44 | $25.41 | $25.42 | $23.15 | 1,391 |
| 2019-04-15 | $25.45 | $25.45 | $25.36 | $25.37 | $23.10 | 14,408 |
| 2019-04-12 | $25.36 | $25.43 | $25.36 | $25.43 | $23.16 | 1,227 |
| 2019-04-11 | $25.36 | $25.36 | $25.35 | $25.36 | $23.09 | 2,168 |
| 2019-04-10 | $25.42 | $25.49 | $25.38 | $25.45 | $23.18 | 3,638 |
| 2019-04-09 | $25.47 | $25.47 | $25.36 | $25.36 | $23.09 | 6,525 |
| 2019-04-08 | $25.43 | $25.44 | $25.38 | $25.40 | $23.13 | 8,184 |
| 2019-04-05 | $25.40 | $25.44 | $25.40 | $25.43 | $23.16 | 1,928 |
| 2019-04-04 | $25.26 | $25.31 | $25.21 | $25.31 | $23.05 | 2,262 |
| 2019-04-03 | $25.19 | $25.26 | $25.19 | $25.20 | $22.95 | 6,719 |
| 2019-04-02 | $25.17 | $25.17 | $25.10 | $25.11 | $22.86 | 2,709 |
| 2019-04-01 | $25.03 | $25.10 | $25.03 | $25.10 | $22.86 | 3,270 |
| 2019-03-29 | $24.85 | $24.88 | $24.85 | $24.88 | $22.66 | 815 |
| 2019-03-28 | $24.69 | $24.72 | $24.69 | $24.72 | $22.51 | 449 |
| 2019-03-27 | $24.70 | $24.70 | $24.56 | $24.58 | $22.39 | 3,280 |
| 2019-03-26 | $24.86 | $24.86 | $24.77 | $24.77 | $22.56 | 1,879 |
| 2019-03-25 | $24.57 | $24.75 | $24.57 | $24.72 | $22.51 | 2,555 |
| 2019-03-22 | $24.92 | $24.92 | $24.61 | $24.61 | $22.42 | 2,401 |
| 2019-03-21 | $25.08 | $25.18 | $25.03 | $25.15 | $22.90 | 5,883 |
| 2019-03-20 | $25.08 | $25.12 | $25.01 | $25.12 | $22.88 | 2,992 |
| 2019-03-19 | $25.16 | $25.17 | $25.13 | $25.14 | $22.89 | 5,796 |
| 2019-03-18 | $25.12 | $25.14 | $25.10 | $25.14 | $22.89 | 2,498 |
| 2019-03-15 | $24.91 | $24.94 | $24.91 | $24.94 | $22.71 | 1,621 |
| 2019-03-14 | $24.71 | $24.71 | $24.65 | $24.69 | $22.46 | 3,219 |
| 2019-03-13 | $24.86 | $24.86 | $24.80 | $24.82 | $22.58 | 4,172 |
| 2019-03-12 | $24.93 | $24.96 | $24.87 | $24.87 | $22.63 | 7,642 |
| 2019-03-11 | $24.45 | $24.60 | $24.45 | $24.60 | $22.38 | 3,386 |
| 2019-03-08 | $24.29 | $24.32 | $24.24 | $24.30 | $22.11 | 4,704 |
| 2019-03-07 | $24.65 | $24.65 | $24.43 | $24.43 | $22.23 | 2,615 |
| 2019-03-06 | $24.98 | $24.98 | $24.76 | $24.82 | $22.58 | 5,438 |
| 2019-03-05 | $24.85 | $24.94 | $24.83 | $24.94 | $22.69 | 1,310 |
| 2019-03-04 | $24.95 | $25.11 | $24.65 | $24.71 | $22.48 | 15,171 |
| 2019-03-01 | $24.93 | $24.93 | $24.85 | $24.86 | $22.62 | 4,315 |
| 2019-02-28 | $24.89 | $24.89 | $24.82 | $24.86 | $22.62 | 2,478 |
Fidelity Emerging Markets Multifactor ETF (FDEM) News Headlines
Recent Fidelity Emerging Markets Multifactor ETF (FDEM) News
Similar Companies to Fidelity Emerging Markets Multifactor ETF (FDEM) 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 | -- | -- | -- |