Fidelity International Multifactor ETF (FDEV) Exchange: BATS
Data as of May 8, 2024
$26.63 ($-0.33) -1.22%
Fidelity International Multifactor ETF - Daily Information
Click for more stock information on Fidelity International Multifactor ETF.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $26.74 |
| Previous Close | $26.63 |
| High | $26.79 |
| Low | $26.51 |
| Adjusted Open | $26.74 |
| Previous Adjusted Close | $26.63 |
| Adjusted High | $26.79 |
| Adjusted Low | $26.51 |
About Fidelity International Multifactor ETF (FDEV)
Normally investing at least 80% of its assets in securities included in the Fidelity Targeted International Factor Index℠ and in depository receipts representing securities included in the index. The Fidelity Targeted International Factor Index℠ is designed to reflect the performance of stocks of large- and mid-capitalization developed international companies that have attractive valuations, high quality profiles, positive momentum signals, lower volatility than the broader developed international equity market, and lower correlation to the U.S. equity market.Lending securities to earn income for the fund.
Invest in Fidelity International Multifactor ETF (FDEV)
Historical Stock Data for Fidelity International Multifactor ETF (FDEV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $26.74 | $26.79 | $26.51 | $26.63 | $26.63 | 18,779 |
| 2024-04-11 | $26.99 | $26.99 | $26.73 | $26.96 | $26.96 | 19,531 |
| 2024-04-10 | $26.88 | $27.13 | $26.76 | $26.92 | $26.92 | 29,418 |
| 2024-04-09 | $27.38 | $27.38 | $27.11 | $27.24 | $27.24 | 29,546 |
| 2024-04-08 | $27.29 | $27.34 | $27.21 | $27.26 | $27.26 | 8,147 |
| 2024-04-05 | $27.08 | $27.25 | $27.05 | $27.19 | $27.19 | 17,184 |
| 2024-04-04 | $27.48 | $27.48 | $27.07 | $27.07 | $27.07 | 17,407 |
| 2024-04-03 | $27.16 | $27.40 | $27.16 | $27.29 | $27.29 | 17,938 |
| 2024-04-02 | $27.15 | $27.21 | $27.02 | $27.14 | $27.14 | 33,152 |
| 2024-04-01 | $27.37 | $27.51 | $27.25 | $27.37 | $27.37 | 22,453 |
| 2024-03-28 | $27.48 | $27.57 | $27.45 | $27.52 | $27.52 | 16,576 |
| 2024-03-27 | $27.47 | $27.54 | $27.45 | $27.54 | $27.54 | 13,780 |
| 2024-03-26 | $27.43 | $27.53 | $27.36 | $27.36 | $27.36 | 53,898 |
| 2024-03-25 | $27.43 | $27.50 | $27.26 | $27.38 | $27.38 | 62,124 |
| 2024-03-22 | $27.56 | $27.56 | $27.38 | $27.47 | $27.47 | 44,460 |
| 2024-03-21 | $27.61 | $27.63 | $27.45 | $27.53 | $27.53 | 13,720 |
| 2024-03-20 | $27.36 | $27.66 | $27.21 | $27.52 | $27.52 | 72,965 |
| 2024-03-19 | $27.30 | $27.41 | $27.17 | $27.33 | $27.33 | 26,737 |
| 2024-03-18 | $27.33 | $27.40 | $27.20 | $27.27 | $27.27 | 83,734 |
| 2024-03-15 | $27.33 | $27.39 | $27.12 | $27.28 | $27.28 | 10,830 |
| 2024-03-14 | $27.73 | $27.73 | $27.35 | $27.44 | $27.22 | 9,439 |
| 2024-03-13 | $27.65 | $27.73 | $27.60 | $27.64 | $27.42 | 13,519 |
| 2024-03-12 | $27.55 | $27.68 | $27.44 | $27.62 | $27.41 | 7,908 |
| 2024-03-11 | $27.55 | $27.59 | $27.45 | $27.55 | $27.33 | 5,571 |
| 2024-03-08 | $27.81 | $27.88 | $27.51 | $27.66 | $27.44 | 15,405 |
| 2024-03-07 | $27.51 | $27.76 | $27.51 | $27.68 | $27.46 | 31,412 |
| 2024-03-06 | $27.28 | $27.49 | $27.28 | $27.39 | $27.17 | 30,635 |
| 2024-03-05 | $27.10 | $27.25 | $27.03 | $27.09 | $26.88 | 14,551 |
| 2024-03-04 | $27.09 | $27.19 | $27.06 | $27.13 | $26.92 | 6,998 |
| 2024-03-01 | $27.18 | $27.25 | $26.96 | $27.18 | $26.96 | 85,858 |
| 2024-02-29 | $27.07 | $27.16 | $26.92 | $27.03 | $26.82 | 5,857 |
| 2024-02-28 | $27.00 | $27.11 | $26.92 | $26.96 | $26.74 | 7,646 |
| 2024-02-27 | $27.06 | $27.18 | $27.05 | $27.11 | $26.90 | 10,515 |
| 2024-02-26 | $27.18 | $27.18 | $27.05 | $27.13 | $26.92 | 6,786 |
| 2024-02-23 | $27.17 | $27.28 | $27.09 | $27.24 | $27.24 | 11,195 |
| 2024-02-22 | $26.93 | $27.13 | $26.93 | $27.12 | $27.12 | 60,036 |
| 2024-02-21 | $26.72 | $26.88 | $26.72 | $26.87 | $26.87 | 12,539 |
| 2024-02-20 | $26.80 | $26.97 | $26.77 | $26.88 | $26.88 | 68,252 |
| 2024-02-16 | $26.70 | $26.90 | $26.67 | $26.77 | $26.77 | 6,218 |
| 2024-02-15 | $26.42 | $26.75 | $26.42 | $26.70 | $26.70 | 10,569 |
| 2024-02-14 | $26.41 | $26.55 | $26.33 | $26.48 | $26.48 | 15,037 |
| 2024-02-13 | $26.34 | $26.44 | $26.08 | $26.23 | $26.23 | 9,117 |
| 2024-02-12 | $26.61 | $26.77 | $26.50 | $26.63 | $26.63 | 10,444 |
| 2024-02-09 | $26.44 | $26.64 | $26.36 | $26.56 | $26.56 | 3,767 |
| 2024-02-08 | $26.63 | $26.65 | $26.45 | $26.56 | $26.56 | 16,702 |
| 2024-02-07 | $26.81 | $26.81 | $26.62 | $26.72 | $26.72 | 11,978 |
| 2024-02-06 | $26.68 | $26.77 | $26.58 | $26.75 | $26.75 | 7,153 |
| 2024-02-05 | $26.62 | $26.76 | $26.50 | $26.66 | $26.66 | 24,024 |
| 2024-02-02 | $26.94 | $26.94 | $26.70 | $26.83 | $26.83 | 11,517 |
| 2024-02-01 | $26.72 | $27.11 | $26.72 | $27.11 | $27.11 | 16,461 |
| 2024-01-31 | $27.06 | $27.06 | $26.70 | $26.76 | $26.76 | 6,937 |
| 2024-01-30 | $26.85 | $26.85 | $26.65 | $26.76 | $26.76 | 15,983 |
| 2024-01-29 | $26.50 | $26.88 | $26.50 | $26.80 | $26.80 | 36,170 |
| 2024-01-26 | $26.60 | $26.71 | $26.59 | $26.66 | $26.66 | 15,384 |
| 2024-01-25 | $26.65 | $26.65 | $26.41 | $26.53 | $26.53 | 8,912 |
| 2024-01-24 | $26.79 | $26.82 | $26.54 | $26.55 | $26.55 | 40,282 |
| 2024-01-23 | $26.41 | $26.58 | $26.34 | $26.46 | $26.46 | 86,405 |
| 2024-01-22 | $26.38 | $26.72 | $26.38 | $26.51 | $26.51 | 15,806 |
| 2024-01-19 | $26.42 | $26.46 | $26.24 | $26.43 | $26.43 | 7,404 |
| 2024-01-18 | $26.27 | $26.50 | $26.27 | $26.42 | $26.42 | 96,290 |
| 2024-01-17 | $26.34 | $26.34 | $26.15 | $26.31 | $26.31 | 12,420 |
| 2024-01-16 | $26.74 | $26.74 | $26.47 | $26.51 | $26.51 | 36,552 |
| 2024-01-12 | $26.91 | $26.94 | $26.82 | $26.92 | $26.92 | 10,741 |
| 2024-01-11 | $26.96 | $26.96 | $26.56 | $26.74 | $26.74 | 37,573 |
| 2024-01-10 | $26.59 | $26.83 | $26.59 | $26.73 | $26.73 | 21,240 |
| 2024-01-09 | $26.62 | $26.65 | $26.52 | $26.58 | $26.58 | 24,714 |
| 2024-01-08 | $26.57 | $26.79 | $26.57 | $26.76 | $26.76 | 9,562 |
| 2024-01-05 | $26.43 | $26.72 | $26.43 | $26.51 | $26.51 | 7,401 |
| 2024-01-04 | $26.42 | $26.66 | $26.42 | $26.49 | $26.49 | 24,664 |
| 2024-01-03 | $26.26 | $26.36 | $26.20 | $26.36 | $26.36 | 12,387 |
| 2024-01-02 | $26.57 | $26.70 | $26.39 | $26.41 | $26.41 | 14,986 |
| 2023-12-29 | $26.73 | $26.85 | $26.61 | $26.64 | $26.64 | 10,353 |
| 2023-12-28 | $26.80 | $26.80 | $26.62 | $26.63 | $26.63 | 13,520 |
| 2023-12-27 | $26.60 | $26.75 | $26.60 | $26.71 | $26.71 | 21,392 |
| 2023-12-26 | $26.36 | $26.65 | $26.36 | $26.65 | $26.65 | 10,930 |
| 2023-12-22 | $26.57 | $26.58 | $26.45 | $26.51 | $26.51 | 11,756 |
| 2023-12-21 | $26.24 | $26.46 | $26.24 | $26.45 | $26.45 | 10,143 |
| 2023-12-20 | $26.37 | $26.44 | $26.04 | $26.04 | $26.04 | 43,702 |
| 2023-12-19 | $26.30 | $26.36 | $26.25 | $26.29 | $26.29 | 18,897 |
| 2023-12-18 | $26.27 | $26.27 | $26.01 | $26.08 | $26.08 | 14,094 |
| 2023-12-15 | $26.28 | $26.28 | $26.04 | $26.08 | $26.08 | 15,112 |
| 2023-12-14 | $26.60 | $26.60 | $26.43 | $26.54 | $26.42 | 15,707 |
| 2023-12-13 | $26.19 | $26.55 | $25.93 | $26.48 | $26.35 | 27,143 |
| 2023-12-12 | $25.97 | $26.21 | $25.97 | $26.06 | $25.94 | 11,050 |
| 2023-12-11 | $26.00 | $26.07 | $25.95 | $26.04 | $25.92 | 8,852 |
| 2023-12-08 | $25.98 | $26.02 | $25.90 | $26.00 | $25.87 | 10,955 |
| 2023-12-07 | $26.06 | $26.10 | $25.82 | $26.01 | $25.89 | 22,837 |
| 2023-12-06 | $26.08 | $26.08 | $25.82 | $25.87 | $25.75 | 27,047 |
| 2023-12-05 | $25.93 | $25.93 | $25.77 | $25.82 | $25.69 | 8,303 |
| 2023-12-04 | $25.72 | $25.94 | $25.72 | $25.88 | $25.76 | 8,034 |
| 2023-12-01 | $25.75 | $26.13 | $25.73 | $26.13 | $26.13 | 8,578 |
| 2023-11-30 | $25.82 | $25.83 | $25.68 | $25.73 | $25.73 | 11,117 |
| 2023-11-29 | $25.87 | $25.87 | $25.71 | $25.75 | $25.75 | 6,012 |
| 2023-11-28 | $25.56 | $25.86 | $25.56 | $25.79 | $25.79 | 7,637 |
| 2023-11-27 | $25.60 | $25.73 | $25.60 | $25.72 | $25.72 | 6,236 |
| 2023-11-24 | $25.60 | $25.72 | $25.58 | $25.70 | $25.70 | 6,697 |
| 2023-11-22 | $25.51 | $25.51 | $25.39 | $25.48 | $25.48 | 4,274 |
| 2023-11-21 | $25.51 | $25.54 | $25.40 | $25.40 | $25.40 | 8,855 |
| 2023-11-20 | $25.24 | $25.53 | $25.24 | $25.49 | $25.49 | 6,998 |
| 2023-11-17 | $25.34 | $25.38 | $25.25 | $25.36 | $25.36 | 8,130 |
| 2023-11-16 | $24.94 | $25.13 | $24.94 | $25.08 | $25.08 | 6,800 |
| 2023-11-15 | $25.15 | $25.25 | $25.07 | $25.09 | $25.09 | 8,351 |
| 2023-11-14 | $25.19 | $25.30 | $25.06 | $25.25 | $25.25 | 10,739 |
| 2023-11-13 | $24.63 | $24.78 | $24.58 | $24.69 | $24.69 | 25,023 |
| 2023-11-10 | $24.54 | $24.67 | $24.42 | $24.66 | $24.66 | 27,981 |
| 2023-11-09 | $24.61 | $24.76 | $24.56 | $24.58 | $24.58 | 6,637 |
| 2023-11-08 | $24.60 | $24.61 | $24.41 | $24.54 | $24.54 | 7,711 |
| 2023-11-07 | $24.63 | $24.70 | $24.51 | $24.61 | $24.61 | 18,477 |
| 2023-11-06 | $24.83 | $24.89 | $24.69 | $24.75 | $24.75 | 163,068 |
| 2023-11-03 | $24.79 | $24.89 | $24.79 | $24.88 | $24.88 | 3,365 |
| 2023-11-02 | $24.66 | $24.66 | $24.49 | $24.64 | $24.64 | 32,897 |
| 2023-11-01 | $24.33 | $24.36 | $24.21 | $24.27 | $24.27 | 2,850 |
| 2023-10-31 | $23.92 | $24.08 | $23.90 | $24.04 | $24.04 | 5,931 |
| 2023-10-30 | $23.81 | $24.01 | $23.79 | $23.98 | $23.98 | 3,913 |
| 2023-10-27 | $23.61 | $23.61 | $23.59 | $23.59 | $23.59 | 680 |
| 2023-10-26 | $23.97 | $23.97 | $23.65 | $23.83 | $23.83 | 37,957 |
| 2023-10-25 | $23.83 | $24.04 | $23.83 | $23.93 | $23.93 | 5,819 |
| 2023-10-24 | $24.03 | $24.03 | $23.91 | $24.03 | $24.03 | 2,265 |
| 2023-10-23 | $23.73 | $24.06 | $23.73 | $23.95 | $23.95 | 3,499 |
| 2023-10-20 | $24.06 | $24.06 | $23.86 | $23.90 | $23.90 | 6,449 |
| 2023-10-19 | $24.34 | $24.34 | $24.08 | $24.14 | $24.14 | 4,464 |
| 2023-10-18 | $24.42 | $24.43 | $24.29 | $24.29 | $24.29 | 5,622 |
| 2023-10-17 | $24.50 | $24.70 | $24.50 | $24.63 | $24.63 | 4,927 |
| 2023-10-16 | $24.40 | $24.71 | $24.40 | $24.66 | $24.66 | 3,612 |
| 2023-10-13 | $24.60 | $24.60 | $24.50 | $24.51 | $24.51 | 1,385 |
| 2023-10-12 | $24.92 | $24.92 | $24.63 | $24.66 | $24.66 | 8,473 |
| 2023-10-11 | $24.88 | $24.93 | $24.82 | $24.93 | $24.93 | 5,304 |
| 2023-10-10 | $24.78 | $24.88 | $24.78 | $24.88 | $24.88 | 721 |
| 2023-10-09 | $24.49 | $24.60 | $24.39 | $24.60 | $24.60 | 2,124 |
| 2023-10-06 | $24.46 | $24.76 | $24.21 | $24.65 | $24.65 | 1,762 |
| 2023-10-05 | $24.27 | $24.44 | $24.27 | $24.39 | $24.39 | 908 |
| 2023-10-04 | $24.00 | $24.15 | $24.00 | $24.15 | $24.15 | 4,272 |
| 2023-10-03 | $24.02 | $24.24 | $24.02 | $24.06 | $24.06 | 2,729 |
| 2023-10-02 | $24.38 | $24.38 | $24.31 | $24.32 | $24.32 | 2,464 |
| 2023-09-29 | $25.01 | $25.08 | $24.68 | $24.74 | $24.74 | 3,283 |
| 2023-09-28 | $24.61 | $24.79 | $24.61 | $24.76 | $24.76 | 1,394 |
| 2023-09-27 | $24.68 | $24.68 | $24.56 | $24.61 | $24.61 | 6,114 |
| 2023-09-26 | $24.82 | $24.82 | $24.71 | $24.75 | $24.75 | 1,726 |
| 2023-09-25 | $24.96 | $25.04 | $24.82 | $24.94 | $24.94 | 3,348 |
| 2023-09-22 | $25.24 | $25.27 | $25.08 | $25.11 | $25.11 | 1,265 |
| 2023-09-21 | $25.38 | $25.38 | $25.10 | $25.10 | $25.10 | 2,354 |
| 2023-09-20 | $25.62 | $25.72 | $25.46 | $25.51 | $25.51 | 4,043 |
| 2023-09-19 | $25.62 | $25.63 | $25.49 | $25.61 | $25.61 | 4,643 |
| 2023-09-18 | $25.57 | $25.57 | $25.51 | $25.53 | $25.53 | 1,432 |
| 2023-09-15 | $25.66 | $25.66 | $25.59 | $25.60 | $25.60 | 2,225 |
| 2023-09-14 | $25.70 | $25.80 | $25.70 | $25.76 | $25.59 | 1,034 |
| 2023-09-13 | $25.54 | $25.56 | $25.49 | $25.49 | $25.31 | 4,176 |
| 2023-09-12 | $25.64 | $25.64 | $25.55 | $25.55 | $25.37 | 1,979 |
| 2023-09-11 | $25.66 | $25.74 | $25.66 | $25.66 | $25.48 | 882 |
| 2023-09-08 | $25.36 | $25.40 | $25.36 | $25.40 | $25.22 | 644 |
| 2023-09-07 | $25.52 | $25.52 | $25.35 | $25.43 | $25.25 | 2,577 |
| 2023-09-06 | $25.48 | $25.48 | $25.27 | $25.38 | $25.20 | 3,362 |
| 2023-09-05 | $25.66 | $25.66 | $25.49 | $25.49 | $25.32 | 6,635 |
| 2023-09-01 | $25.88 | $25.88 | $25.61 | $25.69 | $25.69 | 3,448 |
| 2023-08-31 | $25.78 | $25.78 | $25.73 | $25.73 | $25.73 | 1,947 |
| 2023-08-30 | $25.79 | $25.80 | $25.74 | $25.74 | $25.74 | 2,458 |
| 2023-08-29 | $25.56 | $25.88 | $25.56 | $25.82 | $25.82 | 7,985 |
| 2023-08-28 | $25.32 | $25.59 | $25.32 | $25.53 | $25.53 | 8,068 |
| 2023-08-25 | $25.32 | $25.46 | $25.30 | $25.38 | $25.38 | 5,218 |
| 2023-08-24 | $25.33 | $25.43 | $25.11 | $25.11 | $25.11 | 4,683 |
| 2023-08-23 | $25.37 | $25.52 | $25.32 | $25.50 | $25.50 | 4,143 |
| 2023-08-22 | $25.35 | $25.35 | $25.14 | $25.20 | $25.20 | 2,414 |
| 2023-08-21 | $25.37 | $25.37 | $25.09 | $25.25 | $25.25 | 1,537 |
| 2023-08-18 | $25.25 | $25.25 | $25.19 | $25.22 | $25.22 | 1,995 |
| 2023-08-17 | $25.35 | $25.39 | $25.14 | $25.18 | $25.18 | 6,007 |
| 2023-08-16 | $25.53 | $25.53 | $25.33 | $25.39 | $25.39 | 1,423 |
| 2023-08-15 | $25.72 | $25.72 | $25.41 | $25.51 | $25.51 | 3,603 |
| 2023-08-14 | $25.82 | $25.83 | $25.70 | $25.78 | $25.78 | 5,347 |
| 2023-08-11 | $25.91 | $26.01 | $25.81 | $25.90 | $25.90 | 2,286 |
| 2023-08-10 | $26.19 | $26.26 | $25.91 | $26.01 | $26.01 | 3,209 |
| 2023-08-09 | $25.86 | $26.02 | $25.81 | $25.93 | $25.93 | 5,565 |
| 2023-08-08 | $25.65 | $25.84 | $25.65 | $25.75 | $25.75 | 8,811 |
| 2023-08-07 | $25.67 | $25.91 | $25.67 | $25.86 | $25.86 | 18,158 |
| 2023-08-04 | $25.71 | $25.94 | $25.61 | $25.63 | $25.63 | 25,022 |
| 2023-08-03 | $25.59 | $25.64 | $25.49 | $25.58 | $25.58 | 85,663 |
| 2023-08-02 | $25.93 | $26.54 | $25.00 | $25.70 | $25.70 | 8,620 |
| 2023-08-01 | $26.23 | $26.23 | $26.06 | $26.19 | $26.19 | 6,887 |
| 2023-07-31 | $26.48 | $26.60 | $26.39 | $26.45 | $26.45 | 3,894 |
| 2023-07-28 | $26.36 | $26.55 | $26.36 | $26.48 | $26.48 | 3,733 |
| 2023-07-27 | $26.55 | $26.55 | $26.31 | $26.32 | $26.32 | 4,137 |
| 2023-07-26 | $26.21 | $26.45 | $26.21 | $26.45 | $26.45 | 5,428 |
| 2023-07-25 | $26.23 | $26.48 | $26.23 | $26.41 | $26.41 | 3,266 |
| 2023-07-24 | $26.29 | $26.49 | $26.29 | $26.36 | $26.36 | 2,707 |
| 2023-07-21 | $26.38 | $26.49 | $26.36 | $26.45 | $26.45 | 11,554 |
| 2023-07-20 | $26.32 | $26.42 | $26.32 | $26.38 | $26.38 | 3,276 |
| 2023-07-19 | $26.56 | $26.60 | $26.42 | $26.54 | $26.54 | 20,430 |
| 2023-07-18 | $26.26 | $26.62 | $26.26 | $26.52 | $26.52 | 4,739 |
| 2023-07-17 | $26.17 | $26.45 | $26.15 | $26.37 | $26.37 | 9,609 |
| 2023-07-14 | $26.60 | $26.60 | $26.32 | $26.32 | $26.32 | 65,087 |
| 2023-07-13 | $26.48 | $26.63 | $26.32 | $26.52 | $26.52 | 42,885 |
| 2023-07-12 | $25.98 | $26.20 | $25.88 | $26.03 | $26.03 | 97,726 |
| 2023-07-11 | $26.80 | $26.80 | $25.47 | $25.67 | $25.67 | 113,912 |
| 2023-07-10 | $25.52 | $25.58 | $25.41 | $25.49 | $25.49 | 55,991 |
| 2023-07-07 | $25.75 | $27.21 | $25.31 | $25.47 | $25.47 | 94,959 |
| 2023-07-06 | $25.45 | $25.45 | $25.27 | $25.39 | $25.39 | 7,595 |
| 2023-07-05 | $25.82 | $25.82 | $25.61 | $25.74 | $25.74 | 16,251 |
| 2023-07-03 | $26.05 | $26.05 | $25.83 | $25.92 | $25.92 | 2,839 |
| 2023-06-30 | $26.08 | $26.08 | $25.90 | $25.96 | $25.96 | 1,749 |
| 2023-06-29 | $25.60 | $25.69 | $25.60 | $25.69 | $25.69 | 3,389 |
| 2023-06-28 | $25.80 | $25.80 | $25.70 | $25.75 | $25.75 | 3,657 |
| 2023-06-27 | $25.79 | $25.85 | $25.50 | $25.80 | $25.80 | 7,627 |
| 2023-06-26 | $25.99 | $25.99 | $25.50 | $25.67 | $25.67 | 24,531 |
| 2023-06-23 | $25.51 | $25.66 | $25.47 | $25.59 | $25.59 | 7,360 |
| 2023-06-22 | $25.96 | $25.98 | $25.80 | $25.96 | $25.96 | 6,146 |
| 2023-06-21 | $25.90 | $26.17 | $25.88 | $26.11 | $26.11 | 8,307 |
| 2023-06-20 | $27.06 | $27.06 | $25.89 | $25.97 | $25.97 | 9,190 |
| 2023-06-16 | $26.36 | $26.53 | $26.23 | $26.23 | $26.23 | 9,094 |
| 2023-06-15 | $26.15 | $26.59 | $26.15 | $26.59 | $26.35 | 11,261 |
| 2023-06-14 | $26.49 | $26.49 | $26.17 | $26.22 | $25.99 | 4,442 |
| 2023-06-13 | $26.15 | $26.27 | $26.12 | $26.17 | $25.94 | 2,772 |
| 2023-06-12 | $25.95 | $26.05 | $25.87 | $26.00 | $25.77 | 2,708 |
| 2023-06-09 | $26.00 | $26.00 | $25.86 | $25.94 | $25.71 | 3,086 |
| 2023-06-08 | $25.88 | $25.95 | $25.79 | $25.95 | $25.72 | 6,852 |
| 2023-06-07 | $26.50 | $26.50 | $25.67 | $25.82 | $25.59 | 6,475 |
| 2023-06-06 | $25.72 | $26.03 | $25.72 | $26.02 | $25.79 | 10,213 |
| 2023-06-05 | $25.70 | $25.85 | $25.62 | $25.71 | $25.49 | 8,653 |
| 2023-06-02 | $25.71 | $25.91 | $25.71 | $25.83 | $25.83 | 3,505 |
| 2023-06-01 | $25.34 | $25.54 | $25.30 | $25.52 | $25.52 | 3,682 |
| 2023-05-31 | $25.22 | $25.33 | $25.07 | $25.31 | $25.31 | 3,283 |
| 2023-05-30 | $25.71 | $25.71 | $25.37 | $25.44 | $25.44 | 5,269 |
| 2023-05-26 | $25.55 | $25.71 | $25.54 | $25.54 | $25.54 | 2,368 |
| 2023-05-25 | $25.51 | $25.54 | $25.45 | $25.50 | $25.50 | 1,782 |
| 2023-05-24 | $25.81 | $25.81 | $25.58 | $25.72 | $25.72 | 3,848 |
| 2023-05-23 | $26.00 | $26.18 | $25.95 | $25.95 | $25.95 | 2,790 |
| 2023-05-22 | $26.39 | $26.39 | $26.15 | $26.27 | $26.27 | 1,619 |
| 2023-05-19 | $26.13 | $26.29 | $26.13 | $26.29 | $26.29 | 1,978 |
| 2023-05-18 | $26.26 | $26.26 | $25.89 | $26.09 | $26.09 | 5,084 |
| 2023-05-17 | $26.16 | $26.40 | $26.04 | $26.30 | $26.30 | 9,922 |
| 2023-05-16 | $26.35 | $26.37 | $26.26 | $26.26 | $26.26 | 1,629 |
| 2023-05-15 | $26.36 | $26.57 | $26.27 | $26.46 | $26.46 | 5,155 |
| 2023-05-12 | $26.35 | $26.36 | $26.11 | $26.30 | $26.30 | 9,618 |
| 2023-05-11 | $26.47 | $26.47 | $26.30 | $26.35 | $26.35 | 8,485 |
| 2023-05-10 | $26.50 | $26.51 | $26.27 | $26.43 | $26.43 | 4,324 |
| 2023-05-09 | $26.54 | $26.61 | $26.41 | $26.52 | $26.52 | 4,943 |
| 2023-05-08 | $26.57 | $27.21 | $26.53 | $26.60 | $26.60 | 15,058 |
| 2023-05-05 | $26.53 | $26.70 | $26.29 | $26.63 | $26.63 | 18,125 |
| 2023-05-04 | $26.23 | $26.37 | $26.23 | $26.28 | $26.28 | 2,120 |
| 2023-05-03 | $26.36 | $26.48 | $26.29 | $26.37 | $26.37 | 2,802 |
| 2023-05-02 | $26.37 | $26.37 | $26.04 | $26.29 | $26.29 | 3,363 |
| 2023-05-01 | $26.64 | $26.64 | $26.45 | $26.52 | $26.52 | 2,864 |
| 2023-04-28 | $26.43 | $26.53 | $26.38 | $26.52 | $26.52 | 1,914 |
| 2023-04-27 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 306 |
| 2023-04-26 | $26.55 | $26.55 | $26.20 | $26.25 | $26.25 | 3,299 |
| 2023-04-25 | $26.55 | $26.55 | $26.25 | $26.30 | $26.30 | 5,050 |
| 2023-04-24 | $26.53 | $26.63 | $26.52 | $26.57 | $26.57 | 2,989 |
| 2023-04-21 | $26.28 | $26.59 | $26.28 | $26.58 | $26.58 | 3,485 |
| 2023-04-20 | $26.41 | $26.44 | $26.24 | $26.42 | $26.42 | 5,643 |
| 2023-04-19 | $26.32 | $26.40 | $26.16 | $26.28 | $26.28 | 25,153 |
| 2023-04-18 | $26.48 | $26.48 | $26.17 | $26.37 | $26.37 | 4,684 |
| 2023-04-17 | $26.38 | $26.38 | $26.07 | $26.26 | $26.26 | 3,011 |
| 2023-04-14 | $26.28 | $26.31 | $26.15 | $26.25 | $26.25 | 888 |
| 2023-04-13 | $26.43 | $26.43 | $26.28 | $26.40 | $26.40 | 7,048 |
| 2023-04-12 | $26.05 | $26.19 | $26.05 | $26.12 | $26.12 | 1,059 |
| 2023-04-11 | $25.82 | $26.03 | $25.82 | $25.93 | $25.93 | 1,730 |
| 2023-04-10 | $25.89 | $25.93 | $25.70 | $25.93 | $25.93 | 3,338 |
| 2023-04-06 | $25.77 | $25.97 | $25.77 | $25.95 | $25.95 | 664 |
| 2023-04-05 | $25.94 | $25.94 | $25.69 | $25.79 | $25.79 | 1,916 |
| 2023-04-04 | $25.70 | $25.84 | $25.70 | $25.84 | $25.84 | 1,716 |
| 2023-04-03 | $25.56 | $25.70 | $25.56 | $25.70 | $25.70 | 2,864 |
| 2023-03-31 | $25.68 | $25.70 | $25.59 | $25.63 | $25.63 | 3,399 |
| 2023-03-30 | $25.45 | $25.48 | $25.42 | $25.47 | $25.47 | 921 |
| 2023-03-29 | $25.22 | $25.29 | $25.15 | $25.25 | $25.25 | 1,672 |
| 2023-03-28 | $24.88 | $25.02 | $24.87 | $25.02 | $25.02 | 680 |
| 2023-03-27 | $24.96 | $25.12 | $24.88 | $25.01 | $25.01 | 888 |
| 2023-03-24 | $24.76 | $24.78 | $24.56 | $24.77 | $24.77 | 2,930 |
| 2023-03-23 | $25.04 | $25.15 | $24.77 | $24.78 | $24.78 | 2,897 |
| 2023-03-22 | $24.75 | $24.83 | $24.73 | $24.75 | $24.75 | 1,146 |
| 2023-03-21 | $24.87 | $24.95 | $24.81 | $24.91 | $24.91 | 4,606 |
| 2023-03-20 | $24.66 | $24.69 | $24.40 | $24.64 | $24.64 | 7,446 |
| 2023-03-17 | $24.46 | $24.46 | $24.11 | $24.17 | $24.17 | 3,408 |
| 2023-03-16 | $24.26 | $24.74 | $24.26 | $24.74 | $24.74 | 2,027 |
| 2023-03-15 | $24.22 | $24.41 | $24.13 | $24.26 | $24.26 | 3,064 |
| 2023-03-14 | $24.72 | $24.86 | $24.59 | $24.84 | $24.84 | 4,181 |
| 2023-03-13 | $24.76 | $24.79 | $24.56 | $24.59 | $24.59 | 2,796 |
| 2023-03-10 | $24.83 | $24.88 | $24.68 | $24.68 | $24.68 | 1,773 |
| 2023-03-09 | $24.93 | $24.93 | $24.83 | $24.83 | $24.83 | 2,378 |
| 2023-03-08 | $24.86 | $24.96 | $24.86 | $24.94 | $24.94 | 1,657 |
| 2023-03-07 | $25.42 | $25.42 | $24.78 | $24.84 | $24.84 | 490 |
| 2023-03-06 | $25.40 | $25.40 | $25.12 | $25.22 | $25.22 | 7,040 |
| 2023-03-03 | $25.31 | $25.40 | $25.14 | $25.40 | $25.40 | 18,601 |
| 2023-03-02 | $24.93 | $25.05 | $24.93 | $25.05 | $25.05 | 1,172 |
| 2023-03-01 | $24.88 | $25.05 | $24.88 | $25.05 | $25.05 | 1,100 |
| 2023-02-28 | $24.95 | $25.02 | $24.94 | $24.94 | $24.94 | 4,604 |
| 2023-02-27 | $25.07 | $25.15 | $25.07 | $25.15 | $25.15 | 543 |
| 2023-02-24 | $25.00 | $25.03 | $24.81 | $25.03 | $25.03 | 3,317 |
| 2023-02-23 | $25.16 | $25.34 | $25.01 | $25.33 | $25.33 | 7,951 |
| 2023-02-22 | $25.12 | $25.23 | $25.06 | $25.23 | $25.23 | 2,436 |
| 2023-02-21 | $25.41 | $25.41 | $25.33 | $25.33 | $25.33 | 1,952 |
| 2023-02-17 | $25.43 | $25.63 | $25.37 | $25.50 | $25.50 | 3,137 |
| 2023-02-16 | $25.18 | $25.43 | $25.18 | $25.43 | $25.43 | 1,290 |
| 2023-02-15 | $25.57 | $25.61 | $25.43 | $25.52 | $25.52 | 4,287 |
| 2023-02-14 | $25.54 | $25.77 | $25.50 | $25.75 | $25.75 | 4,743 |
| 2023-02-13 | $25.51 | $25.75 | $25.51 | $25.64 | $25.64 | 7,752 |
| 2023-02-10 | $25.53 | $25.53 | $25.23 | $25.41 | $25.41 | 7,096 |
| 2023-02-09 | $25.85 | $25.85 | $25.35 | $25.35 | $25.35 | 3,262 |
| 2023-02-08 | $25.49 | $25.49 | $25.26 | $25.39 | $25.39 | 8,742 |
| 2023-02-07 | $25.15 | $25.46 | $25.10 | $25.46 | $25.46 | 4,448 |
| 2023-02-06 | $25.44 | $25.49 | $25.09 | $25.30 | $25.30 | 1,927 |
| 2023-02-03 | $25.44 | $25.47 | $25.40 | $25.47 | $25.47 | 1,273 |
| 2023-02-02 | $25.88 | $25.88 | $25.63 | $25.73 | $25.73 | 2,504 |
| 2023-02-01 | $25.54 | $25.91 | $25.54 | $25.79 | $25.79 | 628 |
| 2023-01-31 | $25.39 | $25.76 | $25.39 | $25.76 | $25.76 | 9,539 |
| 2023-01-30 | $25.65 | $25.71 | $25.55 | $25.55 | $25.55 | 1,171 |
| 2023-01-27 | $25.60 | $25.76 | $25.59 | $25.66 | $25.66 | 2,364 |
| 2023-01-26 | $25.88 | $25.88 | $25.49 | $25.70 | $25.70 | 2,679 |
| 2023-01-25 | $25.48 | $25.81 | $25.48 | $25.71 | $25.71 | 1,686 |
| 2023-01-24 | $25.64 | $25.65 | $25.57 | $25.57 | $25.57 | 1,350 |
| 2023-01-23 | $25.54 | $25.72 | $25.52 | $25.59 | $25.59 | 3,459 |
| 2023-01-20 | $25.28 | $25.62 | $25.28 | $25.54 | $25.54 | 1,014 |
| 2023-01-19 | $25.39 | $25.46 | $25.25 | $25.28 | $25.28 | 4,771 |
| 2023-01-18 | $25.51 | $25.52 | $25.35 | $25.35 | $25.35 | 2,201 |
| 2023-01-17 | $25.59 | $25.59 | $25.45 | $25.47 | $25.47 | 8,934 |
| 2023-01-13 | $25.21 | $25.33 | $25.21 | $25.33 | $25.33 | 67,351 |
| 2023-01-12 | $24.95 | $25.21 | $24.92 | $25.21 | $25.21 | 3,099 |
| 2023-01-11 | $24.95 | $25.00 | $24.76 | $24.95 | $24.95 | 1,745 |
| 2023-01-10 | $24.81 | $24.82 | $24.72 | $24.82 | $24.82 | 3,026 |
| 2023-01-09 | $24.80 | $24.85 | $24.80 | $24.81 | $24.81 | 735 |
| 2023-01-06 | $24.55 | $24.77 | $24.55 | $24.77 | $24.77 | 243 |
| 2023-01-05 | $24.15 | $24.36 | $24.15 | $24.22 | $24.22 | 1,025 |
| 2023-01-04 | $24.50 | $24.50 | $24.37 | $24.50 | $24.50 | 5,162 |
| 2023-01-03 | $24.45 | $24.45 | $24.14 | $24.26 | $24.26 | 941 |
| 2022-12-30 | $24.27 | $24.31 | $24.04 | $24.19 | $24.19 | 3,245 |
| 2022-12-29 | $24.20 | $24.35 | $24.14 | $24.35 | $24.35 | 3,120 |
| 2022-12-28 | $24.11 | $24.11 | $24.04 | $24.04 | $24.04 | 580 |
| 2022-12-27 | $24.44 | $24.44 | $24.16 | $24.23 | $24.23 | 2,562 |
| 2022-12-23 | $24.23 | $24.27 | $24.09 | $24.27 | $24.27 | 4,562 |
| 2022-12-22 | $24.17 | $24.17 | $23.97 | $24.17 | $24.17 | 5,632 |
| 2022-12-21 | $24.33 | $24.40 | $24.25 | $24.30 | $24.30 | 15,075 |
| 2022-12-20 | $24.06 | $24.24 | $24.06 | $24.10 | $24.10 | 9,905 |
| 2022-12-19 | $23.94 | $24.14 | $23.94 | $23.97 | $23.97 | 7,423 |
| 2022-12-16 | $23.94 | $24.06 | $23.94 | $24.04 | $24.04 | 2,359 |
| 2022-12-15 | $24.69 | $24.69 | $24.26 | $24.30 | $24.25 | 1,623 |
| 2022-12-14 | $24.85 | $24.85 | $24.78 | $24.78 | $24.73 | 2,091 |
| 2022-12-13 | $24.80 | $24.80 | $24.73 | $24.76 | $24.70 | 3,088 |
| 2022-12-12 | $24.42 | $24.48 | $24.26 | $24.48 | $24.42 | 1,155 |
| 2022-12-09 | $24.47 | $24.53 | $24.43 | $24.43 | $24.37 | 667 |
| 2022-12-08 | $24.34 | $24.41 | $24.30 | $24.41 | $24.35 | 1,087 |
| 2022-12-07 | $24.28 | $24.28 | $24.26 | $24.26 | $24.20 | 1,235 |
| 2022-12-06 | $24.36 | $24.48 | $24.19 | $24.28 | $24.22 | 2,067 |
| 2022-12-05 | $24.54 | $24.54 | $24.34 | $24.34 | $24.34 | 1,122 |
| 2022-12-02 | $24.55 | $24.72 | $24.55 | $24.72 | $24.72 | 394 |
| 2022-12-01 | $24.80 | $24.81 | $24.67 | $24.74 | $24.74 | 9,303 |
| 2022-11-30 | $24.34 | $24.54 | $24.20 | $24.54 | $24.54 | 3,167 |
| 2022-11-29 | $24.16 | $24.21 | $24.16 | $24.19 | $24.19 | 387 |
| 2022-11-28 | $24.44 | $24.44 | $24.18 | $24.18 | $24.18 | 1,916 |
| 2022-11-25 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 38 |
| 2022-11-23 | $24.25 | $24.32 | $24.19 | $24.32 | $24.32 | 7,279 |
| 2022-11-22 | $24.01 | $24.09 | $24.01 | $24.09 | $24.09 | 281 |
| 2022-11-21 | $23.80 | $23.83 | $23.66 | $23.74 | $23.74 | 7,248 |
| 2022-11-18 | $23.68 | $23.81 | $23.68 | $23.81 | $23.81 | 1,289 |
| 2022-11-17 | $23.46 | $23.68 | $23.46 | $23.68 | $23.68 | 555 |
| 2022-11-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 232 |
| 2022-11-15 | $23.80 | $23.87 | $23.43 | $23.70 | $23.70 | 4,644 |
| 2022-11-14 | $23.73 | $23.73 | $23.61 | $23.61 | $23.61 | 1,151 |
| 2022-11-11 | $23.80 | $23.89 | $23.80 | $23.89 | $23.89 | 204 |
| 2022-11-10 | $23.51 | $23.69 | $23.51 | $23.69 | $23.69 | 435 |
| 2022-11-09 | $22.67 | $22.83 | $22.60 | $22.60 | $22.60 | 2,239 |
| 2022-11-08 | $22.65 | $22.85 | $22.65 | $22.81 | $22.81 | 969 |
| 2022-11-07 | $22.49 | $22.67 | $22.45 | $22.55 | $22.55 | 5,518 |
| 2022-11-04 | $22.31 | $22.50 | $22.31 | $22.49 | $22.49 | 1,478 |
| 2022-11-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 377 |
| 2022-11-02 | $22.02 | $22.03 | $21.97 | $22.02 | $22.02 | 918 |
| 2022-11-01 | $22.56 | $22.56 | $22.17 | $22.26 | $22.26 | 5,378 |
| 2022-10-31 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 189 |
| 2022-10-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 92 |
| 2022-10-27 | $22.32 | $22.32 | $22.16 | $22.19 | $22.19 | 1,367 |
| 2022-10-26 | $22.39 | $22.39 | $22.38 | $22.38 | $22.38 | 277 |
| 2022-10-25 | $21.77 | $22.13 | $21.77 | $22.13 | $22.13 | 330 |
| 2022-10-24 | $21.65 | $21.68 | $21.65 | $21.68 | $21.68 | 283 |
| 2022-10-21 | $21.20 | $21.63 | $21.20 | $21.62 | $21.62 | 5,557 |
| 2022-10-20 | $21.40 | $21.40 | $21.33 | $21.33 | $21.33 | 508 |
| 2022-10-19 | $21.32 | $21.33 | $21.32 | $21.33 | $21.33 | 534 |
| 2022-10-18 | $21.55 | $21.60 | $21.55 | $21.56 | $21.56 | 4,284 |
| 2022-10-17 | $21.49 | $21.55 | $21.47 | $21.49 | $21.49 | 1,451 |
| 2022-10-14 | $21.11 | $21.11 | $20.99 | $20.99 | $20.99 | 2,681 |
| 2022-10-13 | $20.76 | $21.29 | $20.76 | $21.29 | $21.29 | 1,419 |
| 2022-10-12 | $21.05 | $21.05 | $21.00 | $21.00 | $21.00 | 1,735 |
| 2022-10-11 | $21.24 | $21.24 | $21.07 | $21.07 | $21.07 | 420 |
| 2022-10-10 | $21.21 | $21.24 | $21.17 | $21.24 | $21.24 | 1,019 |
| 2022-10-07 | $21.51 | $21.51 | $21.30 | $21.30 | $21.30 | 722 |
| 2022-10-06 | $21.82 | $21.82 | $21.49 | $21.52 | $21.52 | 862 |
| 2022-10-05 | $21.76 | $22.08 | $21.76 | $22.00 | $22.00 | 4,120 |
| 2022-10-04 | $22.25 | $22.25 | $21.89 | $22.23 | $22.23 | 1,868 |
| 2022-10-03 | $21.24 | $21.55 | $21.23 | $21.55 | $21.55 | 3,982 |
| 2022-09-30 | $21.27 | $21.27 | $21.17 | $21.17 | $21.17 | 2,374 |
| 2022-09-29 | $21.35 | $21.35 | $21.01 | $21.22 | $21.22 | 8,027 |
| 2022-09-28 | $21.33 | $21.41 | $21.33 | $21.41 | $21.41 | 541 |
| 2022-09-27 | $21.15 | $21.19 | $20.92 | $20.99 | $20.99 | 3,169 |
| 2022-09-26 | $21.16 | $21.31 | $21.12 | $21.12 | $21.12 | 1,891 |
| 2022-09-23 | $21.81 | $21.81 | $21.45 | $21.50 | $21.50 | 3,096 |
| 2022-09-22 | $22.13 | $22.17 | $22.13 | $22.15 | $22.15 | 723 |
| 2022-09-21 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 124 |
| 2022-09-20 | $22.58 | $22.65 | $22.43 | $22.43 | $22.43 | 2,277 |
| 2022-09-19 | $22.79 | $22.87 | $22.68 | $22.87 | $22.87 | 4,657 |
| 2022-09-16 | $22.67 | $22.79 | $22.64 | $22.79 | $22.79 | 1,960 |
| 2022-09-15 | $23.06 | $23.07 | $23.06 | $23.07 | $22.89 | 199 |
| 2022-09-14 | $23.23 | $23.23 | $23.23 | $23.23 | $23.04 | 90 |
| 2022-09-13 | $23.60 | $23.60 | $23.21 | $23.21 | $23.02 | 1,646 |
| 2022-09-12 | $24.00 | $24.00 | $23.99 | $23.99 | $23.79 | 427 |
| 2022-09-09 | $23.53 | $23.73 | $23.53 | $23.73 | $23.73 | 729 |
| 2022-09-08 | $23.15 | $23.19 | $23.11 | $23.19 | $23.19 | 662 |
| 2022-09-07 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 151 |
| 2022-09-06 | $23.00 | $23.10 | $22.98 | $23.04 | $23.04 | 2,903 |
| 2022-09-02 | $23.31 | $23.50 | $23.05 | $23.05 | $23.05 | 2,165 |
| 2022-09-01 | $23.32 | $23.32 | $23.07 | $23.19 | $23.19 | 3,071 |
| 2022-08-31 | $23.67 | $23.71 | $23.53 | $23.53 | $23.53 | 10,971 |
| 2022-08-30 | $23.85 | $23.95 | $23.65 | $23.71 | $23.71 | 6,229 |
| 2022-08-29 | $23.82 | $23.91 | $23.76 | $23.91 | $23.91 | 1,145 |
| 2022-08-26 | $24.20 | $24.20 | $23.88 | $23.88 | $23.88 | 1,141 |
| 2022-08-25 | $24.36 | $24.45 | $24.35 | $24.45 | $24.45 | 860 |
| 2022-08-24 | $24.20 | $24.29 | $24.20 | $24.29 | $24.29 | 707 |
| 2022-08-23 | $24.28 | $24.28 | $24.25 | $24.25 | $24.25 | 1,386 |
| 2022-08-22 | $24.40 | $24.45 | $24.25 | $24.26 | $24.26 | 3,349 |
| 2022-08-19 | $24.66 | $24.66 | $24.52 | $24.52 | $24.52 | 1,801 |
| 2022-08-18 | $24.68 | $24.84 | $24.68 | $24.84 | $24.84 | 1,371 |
| 2022-08-17 | $24.91 | $25.01 | $24.90 | $24.93 | $24.93 | 1,523 |
| 2022-08-16 | $24.94 | $25.03 | $24.92 | $25.03 | $25.03 | 1,572 |
| 2022-08-15 | $24.86 | $25.07 | $24.86 | $25.07 | $25.07 | 1,635 |
| 2022-08-12 | $24.97 | $25.16 | $24.97 | $25.16 | $25.16 | 6,721 |
| 2022-08-11 | $25.01 | $25.19 | $25.01 | $25.09 | $25.09 | 2,107 |
| 2022-08-10 | $24.96 | $25.15 | $24.96 | $25.10 | $25.10 | 1,078 |
| 2022-08-09 | $24.00 | $24.64 | $24.00 | $24.50 | $24.50 | 2,442 |
| 2022-08-08 | $24.83 | $24.83 | $24.63 | $24.65 | $24.65 | 2,562 |
| 2022-08-05 | $24.61 | $24.61 | $24.50 | $24.59 | $24.59 | 641 |
| 2022-08-04 | $24.77 | $24.83 | $24.77 | $24.83 | $24.83 | 915 |
| 2022-08-03 | $24.50 | $24.67 | $24.50 | $24.67 | $24.67 | 2,130 |
| 2022-08-02 | $24.81 | $24.81 | $24.62 | $24.62 | $24.62 | 1,971 |
| 2022-08-01 | $24.86 | $25.00 | $24.86 | $24.96 | $24.96 | 901 |
| 2022-07-29 | $24.81 | $24.91 | $24.81 | $24.91 | $24.91 | 294 |
| 2022-07-28 | $24.60 | $24.69 | $24.60 | $24.69 | $24.69 | 2,048 |
| 2022-07-27 | $24.10 | $24.53 | $24.10 | $24.45 | $24.45 | 1,676 |
| 2022-07-26 | $24.01 | $24.15 | $24.01 | $24.11 | $24.11 | 1,223 |
| 2022-07-25 | $24.20 | $24.32 | $24.19 | $24.32 | $24.32 | 3,183 |
| 2022-07-22 | $24.31 | $24.40 | $24.13 | $24.13 | $24.13 | 3,301 |
| 2022-07-21 | $24.14 | $24.19 | $24.10 | $24.19 | $24.19 | 2,951 |
| 2022-07-20 | $23.78 | $23.91 | $23.77 | $23.91 | $23.91 | 405 |
| 2022-07-19 | $23.89 | $24.01 | $23.89 | $24.01 | $24.01 | 186 |
| 2022-07-18 | $23.65 | $23.65 | $23.50 | $23.53 | $23.53 | 2,296 |
| 2022-07-15 | $23.33 | $23.42 | $23.32 | $23.42 | $23.42 | 1,383 |
| 2022-07-14 | $22.83 | $23.12 | $22.83 | $23.12 | $23.12 | 841 |
| 2022-07-13 | $23.44 | $23.46 | $23.44 | $23.46 | $23.46 | 199 |
| 2022-07-12 | $23.51 | $23.59 | $23.49 | $23.49 | $23.49 | 693 |
| 2022-07-11 | $23.51 | $23.51 | $23.40 | $23.40 | $23.40 | 1,063 |
| 2022-07-08 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 75 |
| 2022-07-07 | $23.69 | $23.70 | $23.69 | $23.70 | $23.70 | 623 |
| 2022-07-06 | $23.38 | $23.46 | $23.00 | $23.40 | $23.40 | 5,334 |
| 2022-07-05 | $23.22 | $23.42 | $23.16 | $23.42 | $23.42 | 1,118 |
| 2022-07-01 | $23.50 | $23.75 | $23.50 | $23.75 | $23.75 | 496 |
| 2022-06-30 | $23.40 | $23.70 | $23.40 | $23.70 | $23.70 | 1,682 |
| 2022-06-29 | $23.80 | $23.80 | $23.78 | $23.78 | $23.78 | 282 |
| 2022-06-28 | $23.98 | $23.98 | $23.89 | $23.89 | $23.89 | 828 |
| 2022-06-27 | $23.85 | $24.11 | $23.85 | $23.99 | $23.99 | 1,095 |
| 2022-06-24 | $23.67 | $24.04 | $23.66 | $24.04 | $24.04 | 1,653 |
| 2022-06-23 | $23.34 | $23.42 | $23.28 | $23.42 | $23.42 | 2,111 |
| 2022-06-22 | $23.13 | $23.61 | $23.13 | $23.41 | $23.41 | 2,672 |
| 2022-06-21 | $22.80 | $23.52 | $22.80 | $23.36 | $23.36 | 3,582 |
| 2022-06-17 | $23.03 | $23.30 | $23.03 | $23.16 | $23.16 | 1,966 |
| 2022-06-16 | $23.09 | $23.50 | $23.09 | $23.40 | $23.20 | 5,756 |
| 2022-06-15 | $23.58 | $23.82 | $23.58 | $23.82 | $23.61 | 2,149 |
| 2022-06-14 | $23.47 | $23.47 | $23.39 | $23.44 | $23.24 | 1,807 |
| 2022-06-13 | $24.00 | $24.04 | $23.81 | $23.81 | $23.60 | 1,464 |
| 2022-06-10 | $24.47 | $24.59 | $24.45 | $24.51 | $24.30 | 1,394 |
| 2022-06-09 | $25.14 | $25.14 | $25.00 | $25.00 | $24.79 | 564 |
| 2022-06-08 | $25.59 | $25.60 | $25.33 | $25.43 | $25.21 | 3,226 |
| 2022-06-07 | $25.54 | $25.77 | $25.54 | $25.77 | $25.55 | 8,022 |
| 2022-06-06 | $25.99 | $25.99 | $25.64 | $25.75 | $25.53 | 1,310 |
| 2022-06-03 | $25.69 | $25.71 | $25.57 | $25.71 | $25.49 | 779 |
| 2022-06-02 | $25.86 | $26.00 | $25.86 | $26.00 | $25.78 | 1,865 |
| 2022-06-01 | $25.58 | $25.74 | $25.58 | $25.66 | $25.44 | 1,716 |
| 2022-05-31 | $25.95 | $26.00 | $25.90 | $25.90 | $25.68 | 1,220 |
| 2022-05-27 | $25.83 | $25.96 | $25.83 | $25.96 | $25.74 | 658 |
| 2022-05-26 | $25.61 | $25.76 | $25.61 | $25.76 | $25.54 | 3,082 |
| 2022-05-25 | $25.39 | $25.55 | $25.39 | $25.55 | $25.33 | 284 |
| 2022-05-24 | $25.45 | $25.55 | $25.40 | $25.55 | $25.33 | 1,904 |
| 2022-05-23 | $25.64 | $25.64 | $25.61 | $25.61 | $25.39 | 382 |
| 2022-05-20 | $25.34 | $25.34 | $24.99 | $25.21 | $24.99 | 3,405 |
| 2022-05-19 | $25.03 | $25.06 | $24.98 | $25.06 | $24.84 | 9,190 |
| 2022-05-18 | $25.04 | $25.04 | $24.83 | $24.88 | $24.67 | 1,822 |
| 2022-05-17 | $25.38 | $25.38 | $25.38 | $25.38 | $25.16 | 76 |
| 2022-05-16 | $24.89 | $25.05 | $24.89 | $25.03 | $24.82 | 930 |
| 2022-05-13 | $24.50 | $24.91 | $24.50 | $24.91 | $24.69 | 1,574 |
| 2022-05-12 | $24.37 | $24.38 | $24.32 | $24.38 | $24.17 | 1,208 |
| 2022-05-11 | $24.72 | $24.83 | $24.43 | $24.50 | $24.29 | 5,657 |
| 2022-05-10 | $24.68 | $24.68 | $24.46 | $24.62 | $24.42 | 2,214 |
| 2022-05-09 | $24.78 | $24.78 | $24.46 | $24.53 | $24.32 | 2,089 |
| 2022-05-06 | $25.26 | $25.26 | $25.00 | $25.15 | $24.94 | 690 |
| 2022-05-05 | $25.73 | $25.73 | $25.41 | $25.41 | $25.19 | 1,404 |
| 2022-05-04 | $25.70 | $26.03 | $25.52 | $25.99 | $25.77 | 17,074 |
| 2022-05-03 | $25.75 | $25.75 | $25.64 | $25.69 | $25.47 | 2,208 |
| 2022-05-02 | $25.45 | $25.63 | $25.34 | $25.63 | $25.42 | 860 |
| 2022-04-29 | $26.11 | $26.12 | $25.79 | $25.79 | $25.57 | 2,843 |
| 2022-04-28 | $25.75 | $26.05 | $25.75 | $26.05 | $25.83 | 1,733 |
| 2022-04-27 | $25.59 | $25.96 | $25.59 | $25.77 | $25.55 | 3,477 |
| 2022-04-26 | $25.80 | $25.89 | $25.72 | $25.73 | $25.51 | 3,706 |
| 2022-04-25 | $26.77 | $26.77 | $26.01 | $26.30 | $26.08 | 4,202 |
| 2022-04-22 | $26.61 | $26.63 | $26.32 | $26.42 | $26.20 | 4,734 |
| 2022-04-21 | $27.05 | $27.08 | $26.72 | $26.73 | $26.50 | 4,636 |
| 2022-04-20 | $27.06 | $27.16 | $26.92 | $27.12 | $26.89 | 2,791 |
| 2022-04-19 | $26.84 | $26.84 | $26.62 | $26.77 | $26.54 | 8,218 |
| 2022-04-18 | $26.92 | $26.92 | $26.80 | $26.85 | $26.62 | 3,770 |
| 2022-04-14 | $27.01 | $27.05 | $27.00 | $27.00 | $26.77 | 3,579 |
| 2022-04-13 | $27.04 | $27.04 | $27.04 | $27.04 | $26.81 | 1,569 |
| 2022-04-12 | $27.02 | $27.02 | $26.88 | $26.88 | $26.65 | 876 |
| 2022-04-11 | $27.25 | $27.25 | $27.04 | $27.09 | $26.86 | 2,108 |
| 2022-04-08 | $27.42 | $27.51 | $27.38 | $27.38 | $27.15 | 1,901 |
| 2022-04-07 | $27.26 | $27.33 | $27.21 | $27.33 | $27.10 | 2,924 |
| 2022-04-06 | $27.00 | $27.28 | $27.00 | $27.21 | $26.98 | 15,469 |
| 2022-04-05 | $27.47 | $27.60 | $27.36 | $27.46 | $27.23 | 13,829 |
| 2022-04-04 | $27.25 | $27.66 | $27.25 | $27.59 | $27.36 | 2,471 |
| 2022-04-01 | $27.32 | $27.50 | $27.32 | $27.50 | $27.27 | 1,042 |
| 2022-03-31 | $27.52 | $27.68 | $27.38 | $27.38 | $27.15 | 6,529 |
| 2022-03-30 | $27.65 | $27.86 | $27.65 | $27.73 | $27.49 | 3,268 |
| 2022-03-29 | $27.78 | $27.78 | $27.64 | $27.77 | $27.54 | 4,320 |
| 2022-03-28 | $27.31 | $27.38 | $27.26 | $27.38 | $27.15 | 1,786 |
| 2022-03-25 | $27.26 | $27.45 | $27.26 | $27.36 | $27.13 | 2,772 |
| 2022-03-24 | $27.16 | $27.34 | $27.16 | $27.34 | $27.11 | 1,367 |
| 2022-03-23 | $27.33 | $27.35 | $27.21 | $27.21 | $26.98 | 1,432 |
| 2022-03-22 | $27.50 | $27.60 | $27.45 | $27.60 | $27.36 | 2,046 |
| 2022-03-21 | $27.37 | $27.41 | $27.37 | $27.41 | $27.18 | 1,223 |
| 2022-03-18 | $27.26 | $27.50 | $27.26 | $27.50 | $27.27 | 3,163 |
| 2022-03-17 | $27.45 | $27.45 | $27.44 | $27.44 | $27.01 | 813 |
| 2022-03-16 | $26.76 | $27.25 | $26.76 | $27.25 | $26.82 | 1,335 |
| 2022-03-15 | $26.43 | $26.51 | $26.33 | $26.51 | $26.09 | 1,796 |
| 2022-03-14 | $26.48 | $26.58 | $26.29 | $26.35 | $25.93 | 1,521 |
| 2022-03-11 | $26.34 | $26.34 | $26.23 | $26.23 | $25.82 | 530 |
| 2022-03-10 | $26.51 | $26.51 | $26.36 | $26.45 | $26.03 | 1,321 |
| 2022-03-09 | $26.35 | $26.74 | $26.34 | $26.67 | $26.25 | 7,099 |
| 2022-03-08 | $25.82 | $25.82 | $25.70 | $25.75 | $25.34 | 2,629 |
| 2022-03-07 | $26.22 | $26.22 | $25.82 | $25.86 | $25.46 | 2,688 |
| 2022-03-04 | $26.50 | $26.50 | $26.29 | $26.42 | $26.00 | 3,856 |
| 2022-03-03 | $27.33 | $27.33 | $26.90 | $26.95 | $26.53 | 2,281 |
| 2022-03-02 | $27.18 | $27.40 | $27.18 | $27.40 | $26.97 | 1,087 |
| 2022-03-01 | $27.13 | $27.13 | $27.13 | $27.13 | $26.70 | 47 |
| 2022-02-28 | $27.65 | $27.69 | $27.45 | $27.60 | $27.16 | 1,389 |
| 2022-02-25 | $27.33 | $27.86 | $27.33 | $27.86 | $27.42 | 3,592 |
| 2022-02-24 | $26.85 | $27.08 | $26.68 | $27.08 | $26.66 | 2,758 |
| 2022-02-23 | $27.68 | $27.68 | $27.61 | $27.61 | $27.18 | 1,157 |
| 2022-02-22 | $27.68 | $27.88 | $27.68 | $27.77 | $27.34 | 6,913 |
| 2022-02-18 | $28.18 | $28.18 | $27.92 | $27.95 | $27.51 | 5,240 |
| 2022-02-17 | $28.23 | $28.29 | $28.13 | $28.13 | $27.69 | 2,160 |
| 2022-02-16 | $28.34 | $28.49 | $28.28 | $28.49 | $28.04 | 6,614 |
| 2022-02-15 | $28.31 | $28.46 | $28.31 | $28.39 | $27.95 | 685 |
| 2022-02-14 | $27.97 | $27.97 | $27.97 | $27.97 | $27.54 | 94 |
| 2022-02-11 | $28.13 | $28.13 | $28.13 | $28.13 | $27.69 | 197 |
| 2022-02-10 | $28.55 | $28.55 | $28.46 | $28.49 | $28.05 | 542 |
| 2022-02-09 | $28.63 | $28.76 | $28.63 | $28.76 | $28.30 | 443 |
| 2022-02-08 | $28.35 | $28.44 | $28.32 | $28.42 | $27.97 | 5,845 |
| 2022-02-07 | $28.28 | $28.50 | $28.28 | $28.50 | $28.05 | 9,396 |
| 2022-02-04 | $28.38 | $28.45 | $28.16 | $28.29 | $27.85 | 6,045 |
| 2022-02-03 | $28.49 | $28.49 | $28.38 | $28.38 | $27.94 | 597 |
| 2022-02-02 | $28.58 | $28.71 | $28.58 | $28.70 | $28.25 | 2,470 |
| 2022-02-01 | $28.34 | $28.44 | $28.29 | $28.44 | $27.99 | 2,166 |
| 2022-01-31 | $27.69 | $28.19 | $27.69 | $28.19 | $27.75 | 2,998 |
| 2022-01-28 | $27.54 | $27.69 | $27.44 | $27.69 | $27.26 | 3,345 |
| 2022-01-27 | $27.86 | $27.86 | $27.62 | $27.63 | $27.20 | 1,638 |
| 2022-01-26 | $29.00 | $29.00 | $27.86 | $27.86 | $27.42 | 3,019 |
| 2022-01-25 | $27.65 | $27.99 | $27.65 | $27.93 | $27.49 | 1,440 |
| 2022-01-24 | $27.98 | $28.05 | $27.64 | $28.05 | $27.61 | 6,130 |
| 2022-01-21 | $28.49 | $28.55 | $28.30 | $28.39 | $27.94 | 4,399 |
| 2022-01-20 | $28.79 | $28.79 | $28.63 | $28.63 | $28.19 | 723 |
| 2022-01-19 | $28.83 | $28.84 | $28.75 | $28.75 | $28.30 | 1,244 |
| 2022-01-18 | $28.89 | $28.91 | $28.72 | $28.77 | $28.31 | 1,775 |
| 2022-01-14 | $29.29 | $29.32 | $29.00 | $29.20 | $28.74 | 1,160 |
| 2022-01-13 | $29.50 | $29.51 | $29.31 | $29.31 | $28.85 | 1,218 |
| 2022-01-12 | $29.46 | $29.59 | $29.46 | $29.59 | $29.13 | 466 |
| 2022-01-11 | $29.21 | $29.40 | $29.21 | $29.33 | $28.87 | 3,800 |
| 2022-01-10 | $29.00 | $29.10 | $28.90 | $29.05 | $28.59 | 2,794 |
| 2022-01-07 | $29.19 | $29.43 | $29.19 | $29.37 | $28.91 | 2,090 |
| 2022-01-06 | $29.38 | $29.40 | $29.26 | $29.40 | $28.94 | 1,342 |
| 2022-01-05 | $29.91 | $29.91 | $29.41 | $29.41 | $28.95 | 3,270 |
| 2022-01-04 | $29.81 | $29.82 | $29.74 | $29.74 | $29.27 | 2,152 |
| 2022-01-03 | $29.59 | $29.74 | $29.57 | $29.74 | $29.27 | 3,044 |
| 2021-12-31 | $29.45 | $29.76 | $29.45 | $29.76 | $29.29 | 351 |
| 2021-12-30 | $29.77 | $29.80 | $29.77 | $29.80 | $29.33 | 1,161 |
| 2021-12-29 | $29.70 | $29.90 | $29.70 | $29.80 | $29.33 | 518 |
| 2021-12-28 | $29.75 | $29.82 | $29.70 | $29.75 | $29.28 | 1,189 |
| 2021-12-27 | $29.58 | $29.63 | $29.51 | $29.63 | $29.17 | 680 |
| 2021-12-23 | $29.39 | $29.51 | $29.38 | $29.51 | $29.05 | 1,066 |
| 2021-12-22 | $29.32 | $29.32 | $29.25 | $29.30 | $28.84 | 1,893 |
| 2021-12-21 | $29.06 | $29.06 | $28.88 | $29.01 | $28.56 | 3,350 |
| 2021-12-20 | $28.69 | $28.86 | $28.69 | $28.86 | $28.41 | 1,365 |
| 2021-12-17 | $29.13 | $29.15 | $28.93 | $28.93 | $28.47 | 1,272 |
| 2021-12-16 | $29.60 | $29.65 | $29.48 | $29.53 | $28.78 | 1,684 |
| 2021-12-15 | $29.44 | $29.44 | $29.44 | $29.44 | $28.69 | 23 |
| 2021-12-14 | $29.00 | $29.08 | $29.00 | $29.03 | $28.29 | 659 |
| 2021-12-13 | $29.40 | $29.40 | $29.13 | $29.21 | $28.47 | 4,682 |
| 2021-12-10 | $29.30 | $29.42 | $29.30 | $29.42 | $28.67 | 310 |
| 2021-12-09 | $29.38 | $29.38 | $29.30 | $29.37 | $28.62 | 404 |
| 2021-12-08 | $29.53 | $29.53 | $29.41 | $29.48 | $28.73 | 2,836 |
| 2021-12-07 | $29.47 | $29.47 | $29.32 | $29.42 | $28.67 | 2,741 |
| 2021-12-06 | $28.93 | $28.93 | $28.93 | $28.93 | $28.20 | 210 |
| 2021-12-03 | $28.70 | $28.72 | $28.68 | $28.72 | $27.99 | 1,343 |
| 2021-12-02 | $28.61 | $28.70 | $28.61 | $28.68 | $27.95 | 4,706 |
| 2021-12-01 | $29.00 | $29.00 | $28.57 | $28.57 | $27.84 | 1,408 |
| 2021-11-30 | $28.87 | $28.87 | $28.60 | $28.70 | $27.97 | 4,470 |
| 2021-11-29 | $29.00 | $29.02 | $28.87 | $29.02 | $28.28 | 878 |
| 2021-11-26 | $29.00 | $29.05 | $28.82 | $28.87 | $28.14 | 2,965 |
| 2021-11-24 | $29.21 | $29.30 | $29.20 | $29.30 | $28.55 | 3,465 |
| 2021-11-23 | $29.49 | $29.49 | $29.47 | $29.47 | $28.72 | 181 |
| 2021-11-22 | $29.79 | $29.80 | $29.60 | $29.60 | $28.85 | 3,451 |
| 2021-11-19 | $29.89 | $29.90 | $29.70 | $29.80 | $29.04 | 4,176 |
| 2021-11-18 | $29.91 | $29.92 | $29.87 | $29.87 | $29.11 | 3,662 |
| 2021-11-17 | $29.86 | $29.86 | $29.86 | $29.86 | $29.10 | 1,023 |
| 2021-11-16 | $29.95 | $29.95 | $29.89 | $29.89 | $29.13 | 5,468 |
| 2021-11-15 | $30.11 | $30.11 | $29.93 | $29.95 | $29.19 | 1,723 |
| 2021-11-12 | $29.94 | $30.03 | $29.94 | $30.03 | $29.26 | 159 |
| 2021-11-11 | $29.84 | $29.89 | $29.80 | $29.80 | $29.04 | 831 |
| 2021-11-10 | $29.89 | $29.90 | $29.63 | $29.71 | $28.96 | 2,862 |
| 2021-11-09 | $30.03 | $30.08 | $30.01 | $30.02 | $29.26 | 1,784 |
| 2021-11-08 | $30.20 | $30.20 | $30.00 | $30.04 | $29.27 | 4,107 |
| 2021-11-05 | $30.04 | $30.05 | $30.00 | $30.03 | $29.26 | 2,897 |
| 2021-11-04 | $30.02 | $30.02 | $30.00 | $30.00 | $29.24 | 790 |
| 2021-11-03 | $29.97 | $30.03 | $29.97 | $30.03 | $29.26 | 986 |
| 2021-11-02 | $29.87 | $29.91 | $29.78 | $29.91 | $29.15 | 2,242 |
| 2021-11-01 | $29.82 | $29.89 | $29.80 | $29.89 | $29.14 | 813 |
| 2021-10-29 | $29.58 | $29.64 | $29.49 | $29.64 | $28.88 | 1,922 |
| 2021-10-28 | $29.60 | $29.80 | $29.59 | $29.80 | $29.04 | 3,098 |
| 2021-10-27 | $29.71 | $29.71 | $29.46 | $29.46 | $28.71 | 773 |
| 2021-10-26 | $29.72 | $29.72 | $29.54 | $29.56 | $28.81 | 3,424 |
| 2021-10-25 | $29.66 | $29.66 | $29.48 | $29.53 | $28.78 | 1,845 |
| 2021-10-22 | $29.48 | $29.71 | $29.48 | $29.71 | $28.96 | 5,194 |
| 2021-10-21 | $29.55 | $29.55 | $29.49 | $29.50 | $28.75 | 1,201 |
| 2021-10-20 | $29.54 | $29.54 | $29.51 | $29.54 | $28.79 | 1,205 |
| 2021-10-19 | $29.49 | $29.49 | $29.44 | $29.44 | $28.69 | 273 |
| 2021-10-18 | $29.19 | $29.30 | $29.12 | $29.29 | $28.55 | 2,620 |
| 2021-10-15 | $29.25 | $29.40 | $29.25 | $29.40 | $28.65 | 3,116 |
| 2021-10-14 | $29.07 | $29.24 | $29.07 | $29.24 | $28.50 | 6,951 |
| 2021-10-13 | $28.96 | $28.96 | $28.96 | $28.96 | $28.22 | 59 |
| 2021-10-12 | $28.50 | $28.60 | $28.50 | $28.59 | $27.87 | 772 |
| 2021-10-11 | $28.76 | $28.76 | $28.67 | $28.67 | $27.94 | 591 |
| 2021-10-08 | $28.70 | $28.77 | $28.58 | $28.68 | $27.95 | 3,322 |
| 2021-10-07 | $28.72 | $28.72 | $28.72 | $28.72 | $27.99 | 161 |
| 2021-10-06 | $28.25 | $28.57 | $28.25 | $28.57 | $27.84 | 2,051 |
| 2021-10-05 | $28.70 | $28.70 | $28.70 | $28.70 | $27.97 | 8 |
| 2021-10-04 | $28.58 | $28.67 | $28.50 | $28.57 | $27.84 | 2,225 |
| 2021-10-01 | $28.60 | $28.72 | $28.49 | $28.72 | $27.99 | 2,965 |
| 2021-09-30 | $28.78 | $28.78 | $28.68 | $28.68 | $27.95 | 807 |
| 2021-09-29 | $28.84 | $28.84 | $28.75 | $28.78 | $28.05 | 4,540 |
| 2021-09-28 | $29.06 | $29.06 | $28.72 | $28.83 | $28.10 | 10,394 |
| 2021-09-27 | $29.54 | $29.54 | $29.38 | $29.45 | $28.70 | 1,145 |
| 2021-09-24 | $29.73 | $29.73 | $29.67 | $29.69 | $28.93 | 546 |
| 2021-09-23 | $30.00 | $30.03 | $30.00 | $30.03 | $29.26 | 455 |
| 2021-09-22 | $29.72 | $29.81 | $29.72 | $29.72 | $28.97 | 8,872 |
| 2021-09-21 | $29.49 | $29.73 | $29.49 | $29.68 | $28.92 | 3,080 |
| 2021-09-20 | $29.38 | $29.38 | $29.26 | $29.35 | $28.61 | 3,915 |
| 2021-09-17 | $30.19 | $30.19 | $29.86 | $29.86 | $29.10 | 1,271 |
| 2021-09-16 | $30.39 | $30.42 | $30.35 | $30.35 | $29.42 | 542 |
| 2021-09-15 | $30.36 | $30.43 | $30.36 | $30.43 | $29.50 | 408 |
| 2021-09-14 | $30.53 | $30.53 | $30.36 | $30.36 | $29.43 | 1,189 |
| 2021-09-13 | $30.48 | $30.48 | $30.43 | $30.43 | $29.50 | 2,930 |
| 2021-09-10 | $30.50 | $30.50 | $30.40 | $30.41 | $29.48 | 2,432 |
| 2021-09-09 | $30.51 | $30.55 | $30.50 | $30.50 | $29.57 | 618 |
| 2021-09-08 | $30.61 | $30.61 | $30.39 | $30.41 | $29.48 | 731 |
| 2021-09-07 | $30.61 | $30.61 | $30.61 | $30.61 | $29.67 | 325 |
| 2021-09-03 | $30.62 | $30.74 | $30.54 | $30.74 | $29.80 | 3,248 |
| 2021-09-02 | $30.55 | $30.62 | $30.55 | $30.62 | $29.68 | 779 |
| 2021-09-01 | $30.36 | $30.46 | $30.36 | $30.46 | $29.53 | 737 |
| 2021-08-31 | $30.08 | $30.16 | $30.08 | $30.15 | $29.23 | 691 |
| 2021-08-30 | $30.28 | $30.28 | $30.15 | $30.26 | $29.34 | 1,895 |
| 2021-08-27 | $30.13 | $30.13 | $30.13 | $30.13 | $29.21 | 128 |
| 2021-08-26 | $30.00 | $30.00 | $29.95 | $29.99 | $29.07 | 1,269 |
| 2021-08-25 | $30.13 | $30.15 | $30.00 | $30.07 | $29.15 | 3,185 |
| 2021-08-24 | $30.20 | $30.22 | $30.11 | $30.11 | $29.19 | 1,196 |
| 2021-08-23 | $30.04 | $30.23 | $30.03 | $30.14 | $29.22 | 2,636 |
| 2021-08-20 | $29.83 | $29.91 | $29.83 | $29.91 | $29.00 | 486 |
| 2021-08-19 | $29.69 | $29.77 | $29.60 | $29.67 | $28.76 | 4,174 |
| 2021-08-18 | $29.92 | $29.94 | $29.92 | $29.94 | $29.03 | 2,354 |
| 2021-08-17 | $30.05 | $30.05 | $29.82 | $29.99 | $29.07 | 2,891 |
| 2021-08-16 | $30.12 | $30.12 | $29.96 | $30.08 | $29.16 | 951 |
| 2021-08-13 | $30.15 | $30.21 | $30.15 | $30.21 | $29.29 | 1,094 |
| 2021-08-12 | $29.97 | $30.00 | $29.97 | $30.00 | $29.08 | 514 |
| 2021-08-11 | $29.99 | $30.09 | $29.99 | $30.05 | $29.13 | 2,070 |
| 2021-08-10 | $29.81 | $29.87 | $29.81 | $29.87 | $28.96 | 885 |
| 2021-08-09 | $29.95 | $29.95 | $29.80 | $29.80 | $28.89 | 1,139 |
| 2021-08-06 | $30.03 | $30.03 | $29.81 | $29.81 | $28.90 | 2,687 |
| 2021-08-05 | $30.12 | $30.15 | $30.03 | $30.04 | $29.12 | 6,122 |
| 2021-08-04 | $30.02 | $30.02 | $29.85 | $29.93 | $29.01 | 2,319 |
| 2021-08-03 | $29.91 | $30.05 | $29.90 | $30.05 | $29.13 | 1,015 |
| 2021-08-02 | $29.70 | $30.06 | $29.70 | $29.88 | $28.97 | 5,908 |
| 2021-07-30 | $29.66 | $29.77 | $29.66 | $29.71 | $28.80 | 1,738 |
| 2021-07-29 | $29.75 | $29.88 | $29.75 | $29.87 | $28.95 | 1,503 |
| 2021-07-28 | $29.67 | $29.75 | $29.66 | $29.75 | $28.84 | 3,204 |
| 2021-07-27 | $29.51 | $29.54 | $29.51 | $29.54 | $28.64 | 200 |
| 2021-07-26 | $29.49 | $29.61 | $29.49 | $29.56 | $28.66 | 1,643 |
| 2021-07-23 | $29.50 | $29.60 | $29.48 | $29.60 | $28.70 | 828 |
| 2021-07-22 | $29.35 | $29.49 | $29.35 | $29.46 | $28.56 | 3,907 |
| 2021-07-21 | $29.22 | $29.39 | $29.22 | $29.39 | $28.50 | 168 |
| 2021-07-20 | $29.14 | $29.14 | $29.06 | $29.11 | $28.22 | 495 |
| 2021-07-19 | $29.11 | $29.11 | $28.88 | $28.91 | $28.03 | 1,975 |
| 2021-07-16 | $29.43 | $29.43 | $29.24 | $29.25 | $28.36 | 900 |
| 2021-07-15 | $29.44 | $29.44 | $29.34 | $29.36 | $28.46 | 10,866 |
| 2021-07-14 | $29.55 | $29.55 | $29.55 | $29.55 | $28.65 | 136 |
| 2021-07-13 | $29.47 | $29.57 | $29.47 | $29.48 | $28.58 | 8,223 |
| 2021-07-12 | $29.53 | $29.61 | $29.50 | $29.61 | $28.71 | 803 |
| 2021-07-09 | $29.44 | $29.44 | $29.44 | $29.44 | $28.54 | 101 |
| 2021-07-08 | $29.04 | $29.09 | $29.00 | $29.07 | $28.18 | 2,033 |
| 2021-07-07 | $29.31 | $29.38 | $29.25 | $29.37 | $28.47 | 9,673 |
| 2021-07-06 | $29.28 | $29.32 | $29.14 | $29.19 | $28.30 | 3,974 |
| 2021-07-02 | $29.10 | $29.20 | $29.10 | $29.20 | $28.31 | 304 |
| 2021-07-01 | $29.04 | $29.05 | $29.03 | $29.03 | $28.14 | 1,377 |
| 2021-06-30 | $29.24 | $29.24 | $29.00 | $29.02 | $28.13 | 6,819 |
| 2021-06-29 | $29.19 | $29.29 | $29.15 | $29.24 | $28.34 | 1,466 |
| 2021-06-28 | $29.34 | $29.34 | $29.24 | $29.29 | $28.40 | 2,122 |
| 2021-06-25 | $29.34 | $29.37 | $29.29 | $29.37 | $28.47 | 600 |
| 2021-06-24 | $29.29 | $29.29 | $29.29 | $29.29 | $28.39 | 106 |
| 2021-06-23 | $29.18 | $29.18 | $29.02 | $29.02 | $28.13 | 815 |
| 2021-06-22 | $29.16 | $29.26 | $29.06 | $29.18 | $28.29 | 2,294 |
| 2021-06-21 | $28.78 | $29.15 | $28.78 | $29.15 | $28.26 | 1,052 |
| 2021-06-18 | $29.31 | $29.31 | $28.68 | $28.74 | $27.87 | 8,330 |
| 2021-06-17 | $29.44 | $29.44 | $29.39 | $29.39 | $28.27 | 1,013 |
| 2021-06-16 | $29.88 | $29.88 | $29.66 | $29.66 | $28.52 | 1,221 |
| 2021-06-15 | $29.75 | $29.88 | $29.75 | $29.88 | $28.73 | 4,628 |
| 2021-06-14 | $29.66 | $29.77 | $29.66 | $29.77 | $28.63 | 709 |
| 2021-06-11 | $29.66 | $29.66 | $29.64 | $29.66 | $28.52 | 761 |
| 2021-06-10 | $29.66 | $29.66 | $29.64 | $29.64 | $28.51 | 1,135 |
| 2021-06-09 | $29.61 | $29.61 | $29.58 | $29.58 | $28.45 | 2,178 |
| 2021-06-08 | $29.55 | $29.62 | $29.55 | $29.62 | $28.49 | 371 |
| 2021-06-07 | $29.58 | $29.58 | $29.50 | $29.54 | $28.40 | 2,742 |
| 2021-06-04 | $29.32 | $29.43 | $29.32 | $29.43 | $28.30 | 843 |
| 2021-06-03 | $29.18 | $29.23 | $29.11 | $29.14 | $28.02 | 2,921 |
| 2021-06-02 | $29.30 | $29.34 | $29.22 | $29.32 | $28.19 | 1,436 |
| 2021-06-01 | $29.53 | $29.53 | $29.39 | $29.39 | $28.27 | 5,776 |
| 2021-05-28 | $29.25 | $29.44 | $29.25 | $29.39 | $28.27 | 1,208 |
| 2021-05-27 | $29.38 | $29.39 | $29.21 | $29.23 | $28.11 | 2,317 |
| 2021-05-26 | $29.36 | $29.36 | $29.26 | $29.32 | $28.20 | 1,058 |
| 2021-05-25 | $29.37 | $29.37 | $29.36 | $29.36 | $28.24 | 516 |
| 2021-05-24 | $29.21 | $29.32 | $29.21 | $29.32 | $28.20 | 763 |
| 2021-05-21 | $29.21 | $29.21 | $29.16 | $29.16 | $28.04 | 1,623 |
| 2021-05-20 | $28.84 | $29.21 | $28.84 | $29.16 | $28.04 | 1,557 |
| 2021-05-19 | $28.76 | $28.91 | $28.76 | $28.86 | $27.75 | 1,664 |
| 2021-05-18 | $29.04 | $29.04 | $28.92 | $28.95 | $27.85 | 1,225 |
| 2021-05-17 | $28.69 | $28.94 | $28.69 | $28.86 | $27.76 | 20,007 |
| 2021-05-14 | $28.67 | $28.90 | $28.67 | $28.90 | $27.79 | 1,991 |
| 2021-05-13 | $28.24 | $28.46 | $28.24 | $28.46 | $27.37 | 982 |
| 2021-05-12 | $28.60 | $28.60 | $28.28 | $28.32 | $27.23 | 2,869 |
| 2021-05-11 | $28.49 | $28.73 | $28.49 | $28.73 | $27.63 | 4,604 |
| 2021-05-10 | $29.14 | $29.21 | $29.11 | $29.11 | $27.99 | 5,030 |
| 2021-05-07 | $28.84 | $29.19 | $28.84 | $29.16 | $28.04 | 1,839 |
| 2021-05-06 | $28.78 | $28.87 | $28.72 | $28.87 | $27.77 | 4,694 |
| 2021-05-05 | $28.66 | $28.74 | $28.66 | $28.74 | $27.64 | 1,096 |
| 2021-05-04 | $28.50 | $28.50 | $28.35 | $28.45 | $27.36 | 1,779 |
| 2021-05-03 | $28.83 | $28.84 | $28.72 | $28.84 | $27.73 | 5,927 |
| 2021-04-30 | $28.69 | $28.69 | $28.55 | $28.55 | $27.46 | 2,476 |
| 2021-04-29 | $28.78 | $28.83 | $28.72 | $28.83 | $27.72 | 1,050 |
| 2021-04-28 | $28.70 | $28.85 | $28.64 | $28.80 | $27.70 | 13,654 |
| 2021-04-27 | $28.82 | $28.82 | $28.67 | $28.82 | $27.71 | 1,432 |
| 2021-04-26 | $28.86 | $28.97 | $28.86 | $28.96 | $27.85 | 1,543 |
| 2021-04-23 | $28.93 | $29.10 | $28.93 | $29.02 | $27.91 | 2,223 |
| 2021-04-22 | $28.85 | $28.88 | $28.77 | $28.81 | $27.71 | 3,724 |
| 2021-04-21 | $28.65 | $28.84 | $28.65 | $28.84 | $27.73 | 2,751 |
| 2021-04-20 | $28.79 | $28.79 | $28.59 | $28.65 | $27.55 | 4,229 |
| 2021-04-19 | $29.10 | $29.10 | $28.89 | $28.98 | $27.87 | 6,712 |
| 2021-04-16 | $28.80 | $28.94 | $28.78 | $28.94 | $27.83 | 2,858 |
| 2021-04-15 | $28.65 | $28.79 | $28.65 | $28.73 | $27.63 | 3,145 |
| 2021-04-14 | $28.80 | $28.80 | $28.58 | $28.65 | $27.55 | 5,203 |
| 2021-04-13 | $28.55 | $28.66 | $28.55 | $28.61 | $27.51 | 4,376 |
| 2021-04-12 | $28.69 | $28.69 | $28.39 | $28.52 | $27.42 | 5,465 |
| 2021-04-09 | $28.47 | $28.61 | $28.46 | $28.61 | $27.51 | 2,115 |
| 2021-04-08 | $28.41 | $28.51 | $28.41 | $28.48 | $27.39 | 1,048 |
| 2021-04-07 | $28.24 | $28.31 | $28.15 | $28.24 | $27.16 | 1,859 |
| 2021-04-06 | $28.33 | $28.33 | $28.07 | $28.18 | $27.10 | 6,579 |
| 2021-04-05 | $28.54 | $28.54 | $28.28 | $28.39 | $27.31 | 14,731 |
| 2021-04-01 | $27.79 | $28.15 | $27.79 | $28.15 | $27.07 | 2,096 |
| 2021-03-31 | $27.89 | $27.95 | $27.76 | $27.84 | $26.77 | 2,350 |
| 2021-03-30 | $28.04 | $28.04 | $27.87 | $27.89 | $26.82 | 6,256 |
| 2021-03-29 | $28.34 | $28.34 | $27.94 | $28.08 | $27.01 | 5,056 |
| 2021-03-26 | $28.14 | $28.14 | $27.92 | $28.09 | $27.01 | 10,738 |
| 2021-03-25 | $27.91 | $27.91 | $27.69 | $27.90 | $26.83 | 2,753 |
| 2021-03-24 | $28.01 | $28.01 | $27.66 | $27.69 | $26.63 | 4,530 |
| 2021-03-23 | $28.14 | $28.14 | $28.01 | $28.01 | $26.93 | 8,105 |
| 2021-03-22 | $27.94 | $28.15 | $27.94 | $28.03 | $26.96 | 6,966 |
| 2021-03-19 | $28.04 | $28.04 | $27.82 | $27.93 | $26.86 | 6,170 |
| 2021-03-18 | $28.10 | $28.10 | $27.95 | $27.95 | $26.73 | 5,427 |
| 2021-03-17 | $28.03 | $28.12 | $27.81 | $28.07 | $26.84 | 2,471 |
| 2021-03-16 | $27.95 | $28.07 | $27.95 | $27.99 | $26.76 | 2,620 |
| 2021-03-15 | $27.94 | $27.94 | $27.66 | $27.80 | $26.59 | 3,592 |
| 2021-03-12 | $28.00 | $28.75 | $27.45 | $27.73 | $26.52 | 61,551 |
| 2021-03-11 | $27.65 | $27.81 | $27.65 | $27.71 | $26.50 | 4,498 |
| 2021-03-10 | $27.38 | $27.61 | $27.38 | $27.51 | $26.31 | 2,447 |
| 2021-03-09 | $27.37 | $27.37 | $27.37 | $27.37 | $26.18 | 80 |
| 2021-03-08 | $27.09 | $27.12 | $26.95 | $26.95 | $25.77 | 3,803 |
| 2021-03-05 | $27.02 | $27.09 | $26.89 | $27.09 | $25.91 | 2,206 |
| 2021-03-04 | $27.27 | $27.33 | $27.03 | $27.03 | $25.85 | 3,480 |
| 2021-03-03 | $27.41 | $27.41 | $27.21 | $27.22 | $26.03 | 1,671 |
| 2021-03-02 | $27.45 | $27.58 | $27.45 | $27.54 | $26.34 | 886 |
| 2021-03-01 | $27.31 | $27.56 | $27.31 | $27.46 | $26.26 | 866 |
| 2021-02-26 | $27.32 | $27.32 | $27.12 | $27.12 | $25.94 | 2,206 |
| 2021-02-25 | $27.80 | $27.80 | $27.51 | $27.51 | $26.31 | 1,660 |
| 2021-02-24 | $27.86 | $27.90 | $27.75 | $27.90 | $26.68 | 664 |
| 2021-02-23 | $28.05 | $28.05 | $27.91 | $28.00 | $26.78 | 3,510 |
| 2021-02-22 | $28.25 | $28.25 | $28.09 | $28.09 | $26.86 | 4,486 |
| 2021-02-19 | $28.20 | $28.24 | $28.20 | $28.24 | $27.01 | 3,067 |
| 2021-02-18 | $28.07 | $28.19 | $28.07 | $28.19 | $26.96 | 3,845 |
| 2021-02-17 | $28.33 | $28.34 | $28.19 | $28.27 | $27.04 | 947 |
| 2021-02-16 | $28.74 | $28.74 | $28.49 | $28.50 | $27.26 | 3,066 |
| 2021-02-12 | $28.31 | $28.33 | $28.22 | $28.33 | $27.09 | 791 |
| 2021-02-11 | $28.23 | $28.30 | $28.10 | $28.21 | $26.98 | 1,744 |
| 2021-02-10 | $28.16 | $28.16 | $28.02 | $28.10 | $26.87 | 3,024 |
| 2021-02-09 | $28.10 | $28.16 | $28.09 | $28.16 | $26.93 | 501 |
| 2021-02-08 | $28.00 | $28.13 | $27.93 | $28.01 | $26.78 | 2,855 |
| 2021-02-05 | $27.69 | $27.89 | $27.69 | $27.85 | $26.63 | 2,545 |
| 2021-02-04 | $27.78 | $27.78 | $27.57 | $27.70 | $26.49 | 2,990 |
| 2021-02-03 | $27.70 | $27.81 | $27.65 | $27.79 | $26.57 | 1,630 |
| 2021-02-02 | $27.50 | $27.75 | $27.50 | $27.69 | $26.48 | 510 |
| 2021-02-01 | $27.53 | $27.53 | $27.43 | $27.50 | $26.29 | 1,739 |
| 2021-01-29 | $27.47 | $27.47 | $27.15 | $27.20 | $26.01 | 17,109 |
| 2021-01-28 | $27.61 | $27.70 | $27.52 | $27.70 | $26.49 | 1,141 |
| 2021-01-27 | $27.64 | $27.64 | $27.43 | $27.48 | $26.28 | 2,195 |
| 2021-01-26 | $28.03 | $28.04 | $27.98 | $27.98 | $26.76 | 883 |
| 2021-01-25 | $27.90 | $27.93 | $27.79 | $27.91 | $26.69 | 5,757 |
| 2021-01-22 | $27.80 | $27.94 | $27.80 | $27.94 | $26.72 | 4,176 |
| 2021-01-21 | $28.00 | $28.04 | $28.00 | $28.04 | $26.81 | 3,440 |
| 2021-01-20 | $27.94 | $28.01 | $27.84 | $27.94 | $26.72 | 2,006 |
| 2021-01-19 | $27.85 | $27.85 | $27.85 | $27.85 | $26.63 | 119 |
| 2021-01-15 | $27.76 | $27.77 | $27.76 | $27.77 | $26.56 | 367 |
| 2021-01-14 | $28.04 | $28.18 | $28.01 | $28.07 | $26.85 | 7,057 |
| 2021-01-13 | $28.00 | $28.02 | $27.87 | $28.00 | $26.78 | 3,770 |
| 2021-01-12 | $27.85 | $28.02 | $27.85 | $28.02 | $26.79 | 856 |
| 2021-01-11 | $28.03 | $28.11 | $28.03 | $28.06 | $26.83 | 2,672 |
| 2021-01-08 | $28.18 | $28.35 | $28.18 | $28.28 | $27.05 | 2,498 |
| 2021-01-07 | $28.13 | $28.13 | $27.93 | $28.08 | $26.85 | 2,463 |
| 2021-01-06 | $28.00 | $28.17 | $28.00 | $28.17 | $26.94 | 562 |
| 2021-01-05 | $27.88 | $27.93 | $27.88 | $27.93 | $26.71 | 508 |
| 2021-01-04 | $27.92 | $27.99 | $27.75 | $27.75 | $26.54 | 1,079 |
| 2020-12-31 | $27.82 | $27.82 | $27.48 | $27.59 | $26.38 | 5,606 |
| 2020-12-30 | $27.80 | $27.92 | $27.80 | $27.82 | $26.61 | 6,495 |
| 2020-12-29 | $27.64 | $27.64 | $27.64 | $27.64 | $26.43 | 35 |
| 2020-12-28 | $27.42 | $27.42 | $27.42 | $27.42 | $26.22 | 194 |
| 2020-12-24 | $27.00 | $27.25 | $27.00 | $27.25 | $26.06 | 487 |
| 2020-12-23 | $27.13 | $27.26 | $27.13 | $27.18 | $25.99 | 4,771 |
| 2020-12-22 | $27.09 | $27.09 | $27.05 | $27.05 | $25.87 | 197 |
| 2020-12-21 | $26.95 | $27.07 | $26.77 | $27.07 | $25.89 | 3,090 |
| 2020-12-18 | $27.55 | $27.55 | $27.38 | $27.44 | $26.24 | 1,157 |
| 2020-12-17 | $27.57 | $27.60 | $27.57 | $27.60 | $26.35 | 1,080 |
| 2020-12-16 | $27.35 | $27.35 | $27.35 | $27.35 | $26.12 | 176 |
| 2020-12-15 | $27.12 | $27.20 | $27.10 | $27.20 | $25.97 | 1,528 |
| 2020-12-14 | $27.27 | $27.27 | $27.10 | $27.11 | $25.89 | 2,569 |
| 2020-12-11 | $27.03 | $27.03 | $27.03 | $27.03 | $25.81 | 64 |
| 2020-12-10 | $26.98 | $27.06 | $26.98 | $27.06 | $25.83 | 1,961 |
| 2020-12-09 | $26.97 | $26.99 | $26.97 | $26.99 | $25.77 | 1,285 |
| 2020-12-08 | $26.96 | $26.98 | $26.93 | $26.98 | $25.76 | 1,558 |
| 2020-12-07 | $26.94 | $26.94 | $26.91 | $26.93 | $25.71 | 885 |
| 2020-12-04 | $26.94 | $26.96 | $26.91 | $26.96 | $25.74 | 927 |
| 2020-12-03 | $26.78 | $26.91 | $26.78 | $26.91 | $25.69 | 2,030 |
| 2020-12-02 | $26.80 | $26.85 | $26.77 | $26.85 | $25.63 | 2,658 |
| 2020-12-01 | $26.61 | $26.84 | $26.61 | $26.84 | $25.63 | 2,595 |
| 2020-11-30 | $26.84 | $26.84 | $26.45 | $26.50 | $25.30 | 3,100 |
| 2020-11-27 | $26.81 | $26.84 | $26.81 | $26.84 | $25.63 | 302 |
| 2020-11-25 | $26.59 | $26.61 | $26.51 | $26.61 | $25.41 | 12,692 |
| 2020-11-24 | $26.59 | $26.61 | $26.59 | $26.61 | $25.41 | 365 |
| 2020-11-23 | $26.40 | $26.40 | $26.40 | $26.40 | $25.21 | 185 |
| 2020-11-20 | $26.42 | $26.53 | $26.42 | $26.53 | $25.34 | 899 |
| 2020-11-19 | $26.45 | $26.45 | $26.45 | $26.45 | $25.25 | 32 |
| 2020-11-18 | $26.58 | $26.58 | $26.33 | $26.33 | $25.14 | 5,385 |
| 2020-11-17 | $26.28 | $26.56 | $26.28 | $26.41 | $25.22 | 11,564 |
| 2020-11-16 | $26.63 | $26.63 | $26.38 | $26.38 | $25.19 | 4,242 |
| 2020-11-13 | $26.23 | $26.35 | $26.12 | $26.28 | $25.09 | 7,372 |
| 2020-11-12 | $26.33 | $26.33 | $25.99 | $26.08 | $24.90 | 830 |
| 2020-11-11 | $26.28 | $26.39 | $26.22 | $26.31 | $25.12 | 1,854 |
| 2020-11-10 | $26.13 | $26.30 | $26.13 | $26.20 | $25.01 | 884 |
| 2020-11-09 | $26.69 | $26.69 | $26.16 | $26.16 | $24.98 | 20,042 |
| 2020-11-06 | $25.69 | $25.75 | $25.69 | $25.75 | $24.58 | 284 |
| 2020-11-05 | $25.70 | $25.70 | $25.70 | $25.70 | $24.53 | 28 |
| 2020-11-04 | $25.24 | $25.24 | $25.24 | $25.24 | $24.10 | 107 |
| 2020-11-03 | $24.90 | $24.92 | $24.84 | $24.92 | $23.80 | 1,250 |
| 2020-11-02 | $24.45 | $24.45 | $24.41 | $24.41 | $23.31 | 303 |
| 2020-10-30 | $24.23 | $24.23 | $24.10 | $24.11 | $23.02 | 2,399 |
| 2020-10-29 | $24.22 | $24.36 | $24.22 | $24.32 | $23.22 | 496 |
| 2020-10-28 | $24.42 | $24.48 | $24.18 | $24.23 | $23.13 | 1,699 |
| 2020-10-27 | $24.85 | $24.85 | $24.85 | $24.85 | $23.73 | 107 |
| 2020-10-26 | $25.00 | $25.00 | $24.88 | $24.88 | $23.76 | 347 |
| 2020-10-23 | $25.21 | $25.22 | $25.21 | $25.22 | $24.08 | 301 |
| 2020-10-22 | $25.25 | $25.25 | $25.04 | $25.18 | $24.04 | 1,639 |
| 2020-10-21 | $25.30 | $25.30 | $25.30 | $25.30 | $24.16 | 100,436 |
| 2020-10-20 | $25.37 | $25.37 | $25.31 | $25.31 | $24.17 | 500 |
| 2020-10-19 | $25.41 | $25.41 | $25.21 | $25.25 | $24.11 | 1,018 |
| 2020-10-16 | $25.25 | $25.32 | $25.25 | $25.32 | $24.17 | 391 |
| 2020-10-15 | $25.15 | $25.23 | $25.09 | $25.23 | $24.09 | 1,513 |
| 2020-10-14 | $25.67 | $25.67 | $25.65 | $25.66 | $24.50 | 443 |
| 2020-10-13 | $25.65 | $25.67 | $25.63 | $25.67 | $24.51 | 1,992 |
| 2020-10-12 | $25.56 | $25.74 | $25.56 | $25.74 | $24.58 | 267 |
| 2020-10-09 | $25.67 | $25.67 | $25.66 | $25.66 | $24.50 | 223 |
| 2020-10-08 | $25.38 | $25.38 | $25.38 | $25.38 | $24.24 | 20 |
| 2020-10-07 | $25.31 | $25.32 | $25.21 | $25.29 | $24.14 | 1,257 |
| 2020-10-06 | $25.38 | $25.38 | $25.18 | $25.18 | $24.04 | 505 |
| 2020-10-05 | $25.47 | $25.47 | $25.47 | $25.47 | $24.32 | 30 |
| 2020-10-02 | $25.16 | $25.20 | $25.12 | $25.17 | $24.03 | 1,148 |
| 2020-10-01 | $25.31 | $25.31 | $25.24 | $25.27 | $24.12 | 445 |
| 2020-09-30 | $25.30 | $25.30 | $25.15 | $25.15 | $24.01 | 635 |
| 2020-09-29 | $25.21 | $25.21 | $25.21 | $25.21 | $24.07 | 229 |
| 2020-09-28 | $25.25 | $25.25 | $25.22 | $25.22 | $24.08 | 930 |
| 2020-09-25 | $24.81 | $24.88 | $24.79 | $24.88 | $23.76 | 1,116 |
| 2020-09-24 | $24.73 | $24.98 | $24.73 | $24.82 | $23.70 | 2,704 |
| 2020-09-23 | $25.08 | $25.08 | $24.81 | $24.81 | $23.69 | 1,596 |
| 2020-09-22 | $24.93 | $24.97 | $24.93 | $24.97 | $23.84 | 586 |
| 2020-09-21 | $24.71 | $25.07 | $24.14 | $25.07 | $23.93 | 2,298 |
| 2020-09-18 | $25.69 | $25.69 | $25.59 | $25.59 | $24.44 | 1,095 |
| 2020-09-17 | $25.82 | $25.91 | $25.82 | $25.91 | $24.58 | 1,070 |
| 2020-09-16 | $26.00 | $26.03 | $25.74 | $25.82 | $24.50 | 22,393 |
| 2020-09-15 | $25.78 | $25.78 | $25.78 | $25.78 | $24.46 | 249 |
| 2020-09-14 | $25.65 | $25.65 | $25.65 | $25.65 | $24.34 | 207 |
| 2020-09-11 | $25.50 | $25.53 | $25.50 | $25.53 | $24.23 | 702 |
| 2020-09-10 | $25.75 | $25.75 | $25.30 | $25.38 | $24.08 | 3,800 |
| 2020-09-09 | $25.54 | $25.76 | $25.54 | $25.75 | $24.43 | 2,693 |
| 2020-09-08 | $25.12 | $25.20 | $25.12 | $25.20 | $23.91 | 2,475 |
| 2020-09-04 | $25.29 | $25.42 | $25.25 | $25.42 | $24.12 | 1,558 |
| 2020-09-03 | $25.71 | $25.71 | $25.45 | $25.45 | $24.15 | 4,844 |
| 2020-09-02 | $25.88 | $25.94 | $25.79 | $25.94 | $24.62 | 1,670 |
| 2020-09-01 | $25.56 | $25.64 | $25.56 | $25.64 | $24.33 | 560 |
| 2020-08-31 | $25.79 | $25.79 | $25.70 | $25.70 | $24.38 | 916 |
| 2020-08-28 | $25.85 | $25.85 | $25.85 | $25.85 | $24.53 | 166 |
| 2020-08-27 | $25.86 | $25.86 | $25.78 | $25.81 | $24.49 | 2,894 |
| 2020-08-26 | $25.92 | $25.92 | $25.84 | $25.92 | $24.60 | 464 |
| 2020-08-25 | $25.75 | $25.81 | $25.75 | $25.81 | $24.49 | 235 |
| 2020-08-24 | $25.74 | $25.82 | $25.74 | $25.81 | $24.49 | 4,341 |
| 2020-08-21 | $25.45 | $25.52 | $25.35 | $25.52 | $24.21 | 1,517 |
| 2020-08-20 | $25.49 | $25.66 | $25.49 | $25.63 | $24.31 | 11,562 |
| 2020-08-19 | $25.93 | $25.93 | $25.60 | $25.60 | $24.29 | 3,096 |
| 2020-08-18 | $25.72 | $25.77 | $25.66 | $25.76 | $24.44 | 2,365 |
| 2020-08-17 | $25.69 | $25.69 | $25.67 | $25.67 | $24.36 | 1,853 |
| 2020-08-14 | $25.59 | $25.59 | $25.50 | $25.56 | $24.25 | 2,307 |
| 2020-08-13 | $25.74 | $25.75 | $25.65 | $25.65 | $24.33 | 4,287 |
| 2020-08-12 | $25.75 | $25.75 | $25.75 | $25.75 | $24.43 | 44 |
| 2020-08-11 | $25.52 | $25.52 | $25.16 | $25.26 | $23.97 | 751 |
| 2020-08-10 | $25.06 | $25.10 | $25.00 | $25.10 | $23.82 | 525 |
| 2020-08-07 | $25.07 | $25.07 | $25.07 | $25.07 | $23.79 | 128 |
| 2020-08-06 | $25.02 | $25.16 | $25.01 | $25.16 | $23.87 | 8,736 |
| 2020-08-05 | $25.14 | $25.21 | $25.14 | $25.21 | $23.92 | 313 |
| 2020-08-04 | $25.03 | $25.03 | $25.03 | $25.03 | $23.75 | 51 |
| 2020-08-03 | $24.69 | $24.92 | $24.69 | $24.90 | $23.63 | 1,947 |
| 2020-07-31 | $25.01 | $25.01 | $24.64 | $24.64 | $23.38 | 352 |
| 2020-07-30 | $24.88 | $25.10 | $24.88 | $25.10 | $23.82 | 8,348 |
| 2020-07-29 | $25.33 | $25.35 | $25.33 | $25.35 | $24.05 | 820 |
| 2020-07-28 | $25.10 | $25.23 | $25.07 | $25.22 | $23.93 | 1,218 |
| 2020-07-27 | $25.32 | $25.32 | $25.13 | $25.21 | $23.92 | 922 |
| 2020-07-24 | $24.95 | $24.99 | $24.94 | $24.94 | $23.67 | 1,350 |
| 2020-07-23 | $25.10 | $25.15 | $25.04 | $25.05 | $23.76 | 670 |
| 2020-07-22 | $25.15 | $25.22 | $25.15 | $25.15 | $23.87 | 7,714 |
| 2020-07-21 | $25.20 | $25.25 | $25.16 | $25.16 | $23.88 | 719 |
| 2020-07-20 | $24.99 | $25.00 | $24.99 | $25.00 | $23.72 | 700 |
| 2020-07-17 | $24.84 | $24.94 | $24.84 | $24.94 | $23.66 | 1,400 |
| 2020-07-16 | $24.63 | $24.88 | $24.63 | $24.73 | $23.47 | 2,470 |
| 2020-07-15 | $25.00 | $25.00 | $24.93 | $24.93 | $23.66 | 22,000 |
| 2020-07-14 | $24.45 | $24.64 | $24.45 | $24.64 | $23.38 | 400 |
| 2020-07-13 | $24.50 | $24.62 | $24.41 | $24.41 | $23.16 | 474 |
| 2020-07-10 | $24.33 | $24.47 | $24.28 | $24.47 | $23.21 | 1,244 |
| 2020-07-09 | $24.31 | $24.34 | $24.31 | $24.34 | $23.09 | 300 |
| 2020-07-08 | $24.42 | $24.49 | $24.42 | $24.49 | $23.23 | 776 |
| 2020-07-07 | $24.40 | $24.52 | $24.40 | $24.47 | $23.22 | 1,775 |
| 2020-07-06 | $24.56 | $24.58 | $24.56 | $24.58 | $23.33 | 300 |
| 2020-07-02 | $24.29 | $24.51 | $24.29 | $24.51 | $23.26 | 8,287 |
| 2020-07-01 | $24.08 | $24.15 | $24.08 | $24.13 | $22.90 | 746 |
| 2020-06-30 | $24.08 | $24.08 | $24.03 | $24.08 | $22.85 | 1,500 |
| 2020-06-29 | $24.04 | $24.21 | $24.04 | $24.11 | $22.88 | 8,922 |
| 2020-06-26 | $24.24 | $24.25 | $24.00 | $24.05 | $22.82 | 2,740 |
| 2020-06-25 | $24.02 | $24.24 | $24.02 | $24.24 | $23.00 | 998 |
| 2020-06-24 | $24.10 | $24.10 | $23.99 | $24.05 | $22.82 | 4,600 |
| 2020-06-23 | $24.66 | $24.73 | $24.59 | $24.59 | $23.34 | 600 |
| 2020-06-22 | $24.45 | $24.53 | $24.43 | $24.53 | $23.28 | 631 |
| 2020-06-19 | $24.49 | $24.49 | $24.41 | $24.41 | $23.16 | 500 |
| 2020-06-18 | $24.56 | $24.56 | $24.56 | $24.56 | $23.15 | 379 |
| 2020-06-17 | $24.66 | $24.66 | $24.66 | $24.66 | $23.24 | 55 |
| 2020-06-16 | $24.59 | $24.65 | $24.52 | $24.55 | $23.14 | 1,400 |
| 2020-06-15 | $24.17 | $24.34 | $24.17 | $24.34 | $22.94 | 2,200 |
| 2020-06-12 | $24.40 | $24.40 | $24.05 | $24.22 | $22.82 | 500 |
| 2020-06-11 | $24.57 | $24.80 | $23.94 | $23.94 | $22.56 | 3,679 |
| 2020-06-10 | $24.99 | $25.08 | $24.99 | $25.05 | $23.61 | 1,400 |
| 2020-06-09 | $24.92 | $24.98 | $24.85 | $24.97 | $23.53 | 1,939 |
| 2020-06-08 | $24.95 | $24.99 | $24.92 | $24.99 | $23.55 | 3,000 |
| 2020-06-05 | $24.99 | $24.99 | $24.97 | $24.97 | $23.53 | 1,531 |
| 2020-06-04 | $24.79 | $24.81 | $24.79 | $24.81 | $23.38 | 291 |
| 2020-06-03 | $24.50 | $24.86 | $24.50 | $24.86 | $23.43 | 500 |
| 2020-06-02 | $24.24 | $24.24 | $24.22 | $24.23 | $22.83 | 5,311 |
| 2020-06-01 | $23.98 | $24.23 | $23.98 | $24.23 | $22.83 | 277 |
| 2020-05-29 | $23.77 | $23.77 | $23.77 | $23.77 | $22.40 | 96 |
| 2020-05-28 | $23.86 | $23.86 | $23.77 | $23.77 | $22.40 | 700 |
| 2020-05-27 | $23.40 | $23.52 | $23.38 | $23.52 | $22.16 | 800 |
| 2020-05-26 | $23.35 | $23.42 | $23.35 | $23.41 | $22.06 | 1,500 |
| 2020-05-22 | $22.68 | $22.81 | $22.59 | $22.81 | $21.50 | 10,100 |
| 2020-05-21 | $22.99 | $22.99 | $22.85 | $22.85 | $21.54 | 16,600 |
| 2020-05-20 | $23.12 | $23.12 | $23.10 | $23.10 | $21.77 | 400 |
| 2020-05-19 | $22.64 | $22.78 | $22.63 | $22.63 | $21.32 | 700 |
| 2020-05-18 | $22.89 | $22.96 | $22.89 | $22.96 | $21.63 | 1,100 |
| 2020-05-15 | $22.13 | $22.17 | $22.12 | $22.17 | $20.89 | 497 |
| 2020-05-14 | $21.89 | $22.14 | $21.89 | $22.13 | $20.85 | 4,585 |
| 2020-05-13 | $22.53 | $22.53 | $22.35 | $22.38 | $21.09 | 2,600 |
| 2020-05-12 | $22.81 | $22.81 | $22.68 | $22.74 | $21.43 | 1,700 |
| 2020-05-11 | $22.76 | $22.82 | $22.73 | $22.82 | $21.50 | 586 |
| 2020-05-08 | $22.65 | $22.81 | $22.65 | $22.77 | $21.46 | 700 |
| 2020-05-07 | $22.23 | $22.44 | $22.23 | $22.37 | $21.08 | 2,356 |
| 2020-05-06 | $22.26 | $22.27 | $22.14 | $22.14 | $20.86 | 1,400 |
| 2020-05-05 | $22.36 | $22.36 | $22.26 | $22.26 | $20.98 | 300 |
| 2020-05-04 | $22.11 | $22.22 | $22.11 | $22.21 | $20.93 | 6,331 |
| 2020-05-01 | $22.36 | $22.40 | $22.19 | $22.24 | $20.95 | 4,000 |
| 2020-04-30 | $22.88 | $22.88 | $22.63 | $22.65 | $21.35 | 1,683 |
| 2020-04-29 | $23.12 | $23.15 | $23.07 | $23.09 | $21.76 | 2,100 |
| 2020-04-28 | $22.43 | $22.43 | $22.43 | $22.43 | $21.14 | 87 |
| 2020-04-27 | $22.36 | $22.43 | $22.36 | $22.43 | $21.14 | 2,100 |
| 2020-04-24 | $22.08 | $22.29 | $22.08 | $22.24 | $20.96 | 2,138 |
| 2020-04-23 | $22.17 | $22.17 | $22.03 | $22.04 | $20.77 | 1,100 |
| 2020-04-22 | $22.20 | $22.23 | $22.18 | $22.18 | $20.90 | 300 |
| 2020-04-21 | $22.05 | $22.07 | $21.90 | $21.91 | $20.65 | 950 |
| 2020-04-20 | $22.42 | $22.42 | $22.25 | $22.25 | $20.97 | 1,028 |
| 2020-04-17 | $22.32 | $22.43 | $22.32 | $22.43 | $21.14 | 600 |
| 2020-04-16 | $22.02 | $22.05 | $21.96 | $22.05 | $20.78 | 804 |
| 2020-04-15 | $22.01 | $22.10 | $22.01 | $22.02 | $20.75 | 1,400 |
| 2020-04-14 | $22.48 | $22.51 | $22.44 | $22.51 | $21.21 | 2,800 |
| 2020-04-13 | $22.02 | $22.14 | $22.02 | $22.14 | $20.86 | 1,900 |
| 2020-04-09 | $22.16 | $22.39 | $22.16 | $22.34 | $21.05 | 800 |
| 2020-04-08 | $21.71 | $21.96 | $21.71 | $21.94 | $20.67 | 911 |
| 2020-04-07 | $22.19 | $22.20 | $21.75 | $21.75 | $20.50 | 2,500 |
| 2020-04-06 | $21.20 | $21.51 | $21.20 | $21.51 | $20.27 | 5,800 |
| 2020-04-03 | $20.80 | $20.80 | $20.54 | $20.62 | $19.43 | 800 |
| 2020-04-02 | $20.98 | $21.03 | $20.97 | $21.03 | $19.82 | 800 |
| 2020-04-01 | $20.96 | $21.00 | $20.71 | $20.71 | $19.51 | 2,530 |
| 2020-03-31 | $21.70 | $21.72 | $21.38 | $21.51 | $20.27 | 1,001 |
| 2020-03-30 | $21.51 | $21.77 | $21.25 | $21.72 | $20.47 | 15,125 |
| 2020-03-27 | $21.13 | $21.55 | $21.04 | $21.28 | $20.05 | 5,896 |
| 2020-03-26 | $21.00 | $21.73 | $21.00 | $21.73 | $20.48 | 4,100 |
| 2020-03-25 | $20.37 | $21.01 | $20.34 | $20.74 | $19.54 | 8,243 |
| 2020-03-24 | $20.01 | $20.22 | $19.96 | $20.12 | $18.96 | 4,000 |
| 2020-03-23 | $19.30 | $19.30 | $18.89 | $18.91 | $17.82 | 14,900 |
| 2020-03-20 | $20.05 | $20.05 | $19.36 | $19.36 | $18.25 | 2,051 |
| 2020-03-19 | $19.73 | $20.00 | $19.69 | $19.75 | $18.47 | 2,100 |
| 2020-03-18 | $19.41 | $19.62 | $19.03 | $19.37 | $18.12 | 11,400 |
| 2020-03-17 | $19.90 | $20.18 | $19.62 | $20.18 | $18.87 | 11,175 |
| 2020-03-16 | $20.00 | $20.11 | $19.50 | $19.84 | $18.56 | 9,038 |
| 2020-03-13 | $20.40 | $21.35 | $20.40 | $21.35 | $19.97 | 1,224 |
| 2020-03-12 | $20.55 | $20.74 | $20.33 | $20.40 | $19.08 | 4,064 |
| 2020-03-11 | $23.30 | $23.30 | $22.65 | $22.65 | $21.18 | 3,736 |
| 2020-03-10 | $23.59 | $23.66 | $23.21 | $23.66 | $22.13 | 1,770 |
| 2020-03-09 | $22.74 | $23.65 | $22.74 | $23.29 | $21.78 | 7,857 |
| 2020-03-06 | $24.75 | $24.75 | $24.59 | $24.73 | $23.13 | 3,698 |
| 2020-03-05 | $25.11 | $25.12 | $25.10 | $25.10 | $23.48 | 1,500 |
| 2020-03-04 | $25.09 | $25.54 | $25.09 | $25.54 | $23.89 | 3,000 |
| 2020-03-03 | $24.88 | $25.18 | $24.62 | $24.76 | $23.16 | 16,991 |
| 2020-03-02 | $24.34 | $24.81 | $24.34 | $24.81 | $23.21 | 4,298 |
| 2020-02-28 | $24.00 | $24.34 | $23.89 | $24.34 | $22.77 | 16,455 |
| 2020-02-27 | $25.12 | $25.12 | $24.90 | $24.90 | $23.29 | 2,153 |
| 2020-02-26 | $25.48 | $25.60 | $25.25 | $25.37 | $23.73 | 3,238 |
| 2020-02-25 | $25.80 | $25.80 | $25.51 | $25.51 | $23.86 | 1,500 |
| 2020-02-24 | $26.50 | $26.68 | $25.91 | $25.91 | $24.23 | 6,800 |
| 2020-02-21 | $26.86 | $26.86 | $26.73 | $26.77 | $25.03 | 1,240 |
| 2020-02-20 | $26.90 | $26.90 | $26.86 | $26.87 | $25.13 | 900 |
| 2020-02-19 | $27.03 | $27.04 | $27.03 | $27.04 | $25.29 | 400 |
| 2020-02-18 | $27.02 | $27.02 | $26.92 | $26.94 | $25.20 | 5,050 |
| 2020-02-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.26 | 26 |
| 2020-02-13 | $27.01 | $27.01 | $26.98 | $26.98 | $25.24 | 1,440 |
| 2020-02-12 | $27.16 | $27.16 | $27.11 | $27.13 | $25.37 | 7,592 |
| 2020-02-11 | $27.16 | $27.16 | $27.12 | $27.12 | $25.37 | 300 |
| 2020-02-10 | $26.96 | $26.96 | $26.95 | $26.95 | $25.21 | 1,562 |
| 2020-02-07 | $27.07 | $27.07 | $26.96 | $26.96 | $25.22 | 1,600 |
| 2020-02-06 | $27.18 | $27.20 | $27.18 | $27.20 | $25.44 | 4,000 |
| 2020-02-05 | $27.07 | $27.12 | $27.07 | $27.10 | $25.34 | 2,703 |
| 2020-02-04 | $26.89 | $26.93 | $26.89 | $26.93 | $25.18 | 2,800 |
| 2020-02-03 | $26.58 | $26.70 | $26.58 | $26.63 | $24.91 | 2,304 |
| 2020-01-31 | $26.95 | $27.10 | $26.54 | $26.59 | $24.87 | 7,389 |
| 2020-01-30 | $26.89 | $26.94 | $26.81 | $26.94 | $25.19 | 679 |
| 2020-01-29 | $27.01 | $27.01 | $26.89 | $26.89 | $25.15 | 2,650 |
| 2020-01-28 | $26.76 | $26.85 | $26.76 | $26.85 | $25.11 | 2,100 |
| 2020-01-27 | $26.68 | $26.77 | $26.68 | $26.76 | $25.03 | 12,321 |
| 2020-01-24 | $27.27 | $27.27 | $27.16 | $27.17 | $25.41 | 9,800 |
| 2020-01-23 | $27.24 | $27.24 | $27.09 | $27.19 | $25.43 | 5,549 |
| 2020-01-22 | $27.24 | $27.24 | $27.23 | $27.24 | $25.47 | 1,400 |
| 2020-01-21 | $27.60 | $27.60 | $27.18 | $27.22 | $25.45 | 11,378 |
| 2020-01-17 | $27.37 | $27.37 | $27.22 | $27.25 | $25.49 | 2,513 |
| 2020-01-16 | $27.09 | $27.13 | $27.09 | $27.13 | $25.37 | 1,900 |
| 2020-01-15 | $27.05 | $27.05 | $26.96 | $26.98 | $25.24 | 4,551 |
| 2020-01-14 | $27.16 | $27.16 | $27.13 | $27.14 | $25.38 | 700 |
| 2020-01-13 | $26.85 | $26.90 | $26.79 | $26.89 | $25.15 | 1,115 |
| 2020-01-10 | $26.86 | $26.86 | $26.85 | $26.86 | $25.12 | 600 |
| 2020-01-09 | $26.75 | $26.85 | $26.75 | $26.83 | $25.09 | 452 |
| 2020-01-08 | $26.83 | $26.83 | $26.81 | $26.83 | $25.09 | 1,104 |
| 2020-01-07 | $26.82 | $26.83 | $26.82 | $26.83 | $25.09 | 100 |
| 2020-01-06 | $26.70 | $26.83 | $26.70 | $26.83 | $25.09 | 1,223 |
| 2020-01-03 | $26.82 | $26.85 | $26.80 | $26.80 | $25.06 | 1,834 |
| 2020-01-02 | $26.93 | $26.95 | $26.93 | $26.94 | $25.19 | 3,200 |
| 2019-12-31 | $26.77 | $26.77 | $26.72 | $26.74 | $25.01 | 2,653 |
| 2019-12-30 | $27.00 | $27.00 | $26.75 | $26.75 | $25.02 | 5,851 |
| 2019-12-27 | $26.95 | $26.96 | $26.95 | $26.95 | $25.21 | 1,300 |
| 2019-12-26 | $26.80 | $26.83 | $26.80 | $26.83 | $25.10 | 300 |
| 2019-12-24 | $26.36 | $26.75 | $26.36 | $26.75 | $25.02 | 939 |
| 2019-12-23 | $26.76 | $26.76 | $26.74 | $26.75 | $25.02 | 800 |
| 2019-12-20 | $26.81 | $26.81 | $26.72 | $26.72 | $24.99 | 2,820 |
| 2019-12-19 | $26.82 | $26.82 | $26.81 | $26.82 | $24.90 | 700 |
| 2019-12-18 | $26.76 | $26.84 | $26.76 | $26.84 | $24.92 | 844 |
| 2019-12-17 | $26.92 | $26.92 | $26.83 | $26.86 | $24.94 | 2,528 |
| 2019-12-16 | $26.96 | $26.96 | $26.95 | $26.96 | $25.03 | 400 |
| 2019-12-13 | $26.67 | $26.71 | $26.67 | $26.71 | $24.80 | 400 |
| 2019-12-12 | $26.62 | $26.62 | $26.60 | $26.60 | $24.70 | 800 |
| 2019-12-11 | $26.46 | $26.55 | $26.46 | $26.55 | $24.65 | 600 |
| 2019-12-10 | $26.41 | $26.43 | $26.41 | $26.43 | $24.54 | 600 |
| 2019-12-09 | $26.47 | $26.48 | $26.41 | $26.48 | $24.58 | 1,800 |
| 2019-12-06 | $26.48 | $26.48 | $26.47 | $26.47 | $24.58 | 1,000 |
| 2019-12-05 | $26.31 | $26.32 | $26.29 | $26.30 | $24.42 | 3,098 |
| 2019-12-04 | $26.29 | $26.29 | $26.29 | $26.29 | $24.41 | 52 |
| 2019-12-03 | $26.00 | $26.10 | $26.00 | $26.10 | $24.23 | 429 |
| 2019-12-02 | $26.24 | $26.24 | $26.11 | $26.12 | $24.26 | 1,700 |
| 2019-11-29 | $26.41 | $26.41 | $26.28 | $26.28 | $24.40 | 1,022 |
| 2019-11-27 | $26.41 | $26.41 | $26.41 | $26.41 | $24.52 | 0 |
| 2019-11-26 | $26.33 | $26.33 | $26.33 | $26.33 | $24.45 | 248 |
| 2019-11-25 | $26.25 | $26.29 | $26.25 | $26.29 | $24.41 | 1,228 |
| 2019-11-22 | $26.25 | $26.25 | $26.24 | $26.25 | $24.37 | 525 |
| 2019-11-21 | $26.24 | $26.25 | $26.24 | $26.25 | $24.37 | 1,300 |
| 2019-11-20 | $26.26 | $26.26 | $26.22 | $26.25 | $24.37 | 500 |
| 2019-11-19 | $26.41 | $26.41 | $26.40 | $26.41 | $24.52 | 900 |
| 2019-11-18 | $26.31 | $26.41 | $26.29 | $26.41 | $24.52 | 1,200 |
| 2019-11-15 | $26.23 | $26.23 | $26.23 | $26.23 | $24.36 | 200 |
| 2019-11-14 | $26.10 | $26.13 | $26.10 | $26.13 | $24.27 | 200 |
| 2019-11-13 | $26.19 | $26.19 | $26.13 | $26.17 | $24.30 | 894 |
| 2019-11-12 | $26.30 | $26.30 | $26.27 | $26.27 | $24.39 | 1,600 |
| 2019-11-11 | $26.30 | $26.31 | $26.30 | $26.31 | $24.43 | 600 |
| 2019-11-08 | $26.36 | $26.36 | $26.21 | $26.26 | $24.38 | 2,345 |
| 2019-11-07 | $26.37 | $26.37 | $26.37 | $26.37 | $24.48 | 600 |
| 2019-11-06 | $26.35 | $26.36 | $26.34 | $26.36 | $24.47 | 1,800 |
| 2019-11-05 | $26.37 | $26.37 | $26.24 | $26.28 | $24.40 | 2,200 |
| 2019-11-04 | $26.46 | $26.47 | $26.44 | $26.47 | $24.58 | 2,900 |
| 2019-11-01 | $26.45 | $26.45 | $26.37 | $26.37 | $24.49 | 751 |
| 2019-10-31 | $26.21 | $26.21 | $26.13 | $26.19 | $24.32 | 646 |
| 2019-10-30 | $26.09 | $26.15 | $26.09 | $26.15 | $24.28 | 700 |
| 2019-10-29 | $26.01 | $26.02 | $25.94 | $26.01 | $24.15 | 582 |
| 2019-10-28 | $26.03 | $26.03 | $26.03 | $26.03 | $24.18 | 214 |
| 2019-10-25 | $26.01 | $26.01 | $26.01 | $26.01 | $24.16 | 51 |
| 2019-10-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.14 | 1 |
| 2019-10-23 | $25.93 | $25.95 | $25.93 | $25.95 | $24.09 | 100 |
| 2019-10-22 | $26.00 | $26.00 | $25.92 | $25.92 | $24.07 | 700 |
| 2019-10-21 | $25.91 | $25.93 | $25.89 | $25.93 | $24.07 | 500 |
| 2019-10-18 | $25.84 | $25.85 | $25.84 | $25.84 | $24.00 | 700 |
| 2019-10-17 | $25.84 | $25.84 | $25.84 | $25.84 | $23.99 | 93 |
| 2019-10-16 | $25.80 | $25.80 | $25.80 | $25.80 | $23.96 | 21 |
| 2019-10-15 | $25.81 | $25.81 | $25.81 | $25.81 | $23.96 | 167 |
| 2019-10-14 | $25.63 | $25.64 | $25.63 | $25.63 | $23.80 | 600 |
| 2019-10-11 | $25.71 | $25.72 | $25.68 | $25.68 | $23.84 | 1,200 |
| 2019-10-10 | $25.41 | $25.41 | $25.41 | $25.41 | $23.59 | 196 |
| 2019-10-09 | $25.39 | $25.39 | $25.39 | $25.39 | $23.57 | 54 |
| 2019-10-08 | $25.43 | $25.43 | $25.28 | $25.28 | $23.47 | 603 |
| 2019-10-07 | $25.48 | $25.54 | $25.48 | $25.54 | $23.71 | 302 |
| 2019-10-04 | $25.47 | $25.47 | $25.47 | $25.47 | $23.65 | 3 |
| 2019-10-03 | $25.22 | $25.22 | $25.22 | $25.22 | $23.42 | 68 |
| 2019-10-02 | $25.33 | $25.33 | $25.08 | $25.15 | $23.35 | 528 |
| 2019-10-01 | $25.67 | $25.67 | $25.49 | $25.49 | $23.67 | 1,647 |
| 2019-09-30 | $25.67 | $25.68 | $25.66 | $25.68 | $23.84 | 459 |
| 2019-09-27 | $25.59 | $25.61 | $25.59 | $25.61 | $23.78 | 600 |
| 2019-09-26 | $25.73 | $25.73 | $25.73 | $25.73 | $23.89 | 57 |
| 2019-09-25 | $25.69 | $25.69 | $25.61 | $25.62 | $23.79 | 422 |
| 2019-09-24 | $25.79 | $25.79 | $25.71 | $25.71 | $23.88 | 400 |
| 2019-09-23 | $25.63 | $25.63 | $25.63 | $25.63 | $23.80 | 300 |
| 2019-09-20 | $25.72 | $25.72 | $25.72 | $25.72 | $23.88 | 203 |
| 2019-09-19 | $25.86 | $25.87 | $25.86 | $25.87 | $23.89 | 100 |
| 2019-09-18 | $25.80 | $25.80 | $25.80 | $25.80 | $23.82 | 900 |
| 2019-09-17 | $25.80 | $25.80 | $25.80 | $25.80 | $23.83 | 72 |
| 2019-09-16 | $25.75 | $25.75 | $25.60 | $25.60 | $23.64 | 1,056 |
| 2019-09-13 | $25.77 | $25.83 | $25.77 | $25.77 | $23.80 | 1,500 |
| 2019-09-12 | $25.77 | $25.77 | $25.77 | $25.77 | $23.80 | 114 |
| 2019-09-11 | $25.60 | $25.63 | $25.60 | $25.62 | $23.66 | 500 |
| 2019-09-10 | $25.53 | $25.53 | $25.40 | $25.48 | $23.53 | 3,448 |
| 2019-09-09 | $25.61 | $25.61 | $25.61 | $25.61 | $23.65 | 123 |
| 2019-09-06 | $25.65 | $25.66 | $25.65 | $25.65 | $23.69 | 1,800 |
| 2019-09-05 | $25.60 | $25.60 | $25.60 | $25.60 | $23.65 | 30 |
| 2019-09-04 | $25.40 | $25.57 | $25.40 | $25.57 | $23.62 | 1,100 |
| 2019-09-03 | $25.31 | $25.31 | $25.31 | $25.31 | $23.37 | 20 |
| 2019-08-30 | $25.29 | $25.29 | $25.29 | $25.29 | $23.36 | 263 |
| 2019-08-29 | $25.23 | $25.24 | $25.23 | $25.23 | $23.30 | 825 |
| 2019-08-28 | $25.10 | $25.10 | $25.10 | $25.10 | $23.18 | 42 |
| 2019-08-27 | $25.06 | $25.06 | $25.06 | $25.06 | $23.14 | 93 |
| 2019-08-26 | $24.99 | $24.99 | $24.99 | $24.99 | $23.08 | 851 |
| 2019-08-23 | $24.88 | $24.88 | $24.82 | $24.82 | $22.93 | 739 |
| 2019-08-22 | $25.01 | $25.11 | $25.01 | $25.09 | $23.18 | 324 |
| 2019-08-21 | $25.16 | $25.16 | $25.14 | $25.14 | $23.22 | 1,113 |
| 2019-08-20 | $24.98 | $24.99 | $24.96 | $24.96 | $23.05 | 683 |
| 2019-08-19 | $24.95 | $25.12 | $24.95 | $25.05 | $23.13 | 1,270 |
| 2019-08-16 | $24.97 | $24.97 | $24.97 | $24.97 | $23.06 | 16 |
| 2019-08-15 | $24.69 | $24.72 | $24.69 | $24.70 | $22.81 | 895 |
| 2019-08-14 | $24.93 | $24.93 | $24.63 | $24.63 | $22.75 | 2,797 |
| 2019-08-13 | $25.02 | $25.12 | $25.02 | $25.12 | $23.20 | 225 |
| 2019-08-12 | $25.17 | $25.17 | $25.01 | $25.01 | $23.10 | 2,420 |
| 2019-08-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.33 | 228 |
| 2019-08-08 | $25.24 | $25.24 | $25.24 | $25.24 | $23.31 | 262 |
| 2019-08-07 | $25.05 | $25.05 | $25.05 | $25.05 | $23.14 | 130 |
| 2019-08-06 | $24.78 | $24.93 | $24.78 | $24.93 | $23.03 | 7,144 |
| 2019-08-05 | $25.00 | $25.00 | $24.72 | $24.75 | $22.85 | 3,532 |
| 2019-08-02 | $25.20 | $25.20 | $25.20 | $25.20 | $23.27 | 581 |
| 2019-08-01 | $25.45 | $25.48 | $25.30 | $25.30 | $23.37 | 4,502 |
| 2019-07-31 | $25.47 | $25.47 | $25.21 | $25.28 | $23.35 | 9,520 |
| 2019-07-30 | $25.54 | $25.55 | $25.47 | $25.47 | $23.52 | 5,080 |
| 2019-07-29 | $25.85 | $25.85 | $25.72 | $25.73 | $23.76 | 1,542 |
| 2019-07-26 | $25.57 | $25.70 | $25.57 | $25.70 | $23.73 | 1,152 |
| 2019-07-25 | $25.62 | $25.62 | $25.62 | $25.62 | $23.66 | 151 |
| 2019-07-24 | $25.84 | $25.84 | $25.84 | $25.84 | $23.87 | 803 |
| 2019-07-23 | $25.85 | $25.88 | $25.83 | $25.83 | $23.86 | 6,385 |
| 2019-07-22 | $25.85 | $25.85 | $25.83 | $25.83 | $23.86 | 834 |
| 2019-07-19 | $25.94 | $25.94 | $25.88 | $25.92 | $23.94 | 1,238 |
| 2019-07-18 | $25.84 | $25.99 | $25.84 | $25.99 | $24.00 | 756 |
| 2019-07-17 | $25.97 | $25.97 | $25.89 | $25.89 | $23.92 | 1,000 |
| 2019-07-16 | $25.91 | $25.92 | $25.87 | $25.92 | $23.94 | 593 |
| 2019-07-15 | $25.99 | $26.01 | $25.96 | $25.98 | $24.00 | 1,611 |
| 2019-07-12 | $26.00 | $26.00 | $25.89 | $25.95 | $23.97 | 18,197 |
| 2019-07-11 | $25.95 | $25.95 | $25.93 | $25.94 | $23.95 | 310 |
| 2019-07-10 | $25.90 | $25.91 | $25.90 | $25.91 | $23.93 | 300 |
| 2019-07-09 | $25.80 | $25.82 | $25.80 | $25.82 | $23.85 | 865 |
| 2019-07-08 | $25.87 | $25.88 | $25.87 | $25.88 | $23.90 | 700 |
| 2019-07-05 | $26.07 | $26.16 | $25.87 | $26.01 | $24.02 | 5,842 |
| 2019-07-03 | $26.16 | $26.16 | $26.16 | $26.16 | $24.16 | 203 |
| 2019-07-02 | $25.93 | $25.93 | $25.92 | $25.92 | $23.94 | 388 |
| 2019-07-01 | $25.75 | $25.89 | $25.75 | $25.79 | $23.82 | 3,101 |
| 2019-06-28 | $25.74 | $25.74 | $25.74 | $25.74 | $23.78 | 102 |
| 2019-06-27 | $25.62 | $25.66 | $25.62 | $25.66 | $23.70 | 1,966 |
| 2019-06-26 | $25.70 | $25.70 | $25.66 | $25.66 | $23.70 | 704 |
| 2019-06-25 | $25.86 | $25.86 | $25.71 | $25.73 | $23.77 | 1,166 |
| 2019-06-24 | $25.84 | $25.85 | $25.82 | $25.82 | $23.85 | 254 |
| 2019-06-21 | $25.75 | $25.78 | $25.75 | $25.78 | $23.81 | 933 |
| 2019-06-20 | $26.16 | $26.16 | $26.14 | $26.15 | $23.91 | 1,601 |
| 2019-06-19 | $25.92 | $25.92 | $25.92 | $25.92 | $23.69 | 198 |
| 2019-06-18 | $25.86 | $25.86 | $25.86 | $25.86 | $23.64 | 417 |
| 2019-06-17 | $25.54 | $25.68 | $25.54 | $25.64 | $23.44 | 1,917 |
| 2019-06-14 | $25.65 | $25.65 | $25.64 | $25.65 | $23.45 | 1,433 |
| 2019-06-13 | $25.80 | $25.80 | $25.74 | $25.74 | $23.52 | 621 |
| 2019-06-12 | $25.80 | $25.83 | $25.80 | $25.83 | $23.61 | 768 |
| 2019-06-11 | $25.86 | $25.86 | $25.83 | $25.83 | $23.61 | 150 |
| 2019-06-10 | $25.76 | $25.78 | $25.75 | $25.75 | $23.53 | 2,477 |
| 2019-06-07 | $25.72 | $25.77 | $25.72 | $25.75 | $23.54 | 1,814 |
| 2019-06-06 | $25.48 | $25.50 | $25.48 | $25.50 | $23.31 | 152 |
| 2019-06-05 | $25.35 | $25.35 | $25.35 | $25.35 | $23.17 | 48 |
| 2019-06-04 | $25.33 | $25.33 | $25.33 | $25.33 | $23.15 | 46 |
| 2019-06-03 | $24.94 | $25.13 | $24.94 | $25.13 | $22.97 | 819 |
| 2019-05-31 | $24.95 | $24.96 | $24.87 | $24.95 | $22.80 | 2,320 |
| 2019-05-30 | $25.08 | $25.08 | $25.08 | $25.08 | $22.93 | 5 |
| 2019-05-29 | $25.09 | $25.09 | $25.04 | $25.06 | $22.91 | 528 |
| 2019-05-28 | $25.37 | $25.37 | $25.24 | $25.24 | $23.07 | 154 |
| 2019-05-24 | $25.45 | $25.47 | $25.43 | $25.46 | $23.27 | 1,886 |
| 2019-05-23 | $25.13 | $25.19 | $25.13 | $25.19 | $23.02 | 1,519 |
| 2019-05-22 | $25.36 | $25.36 | $25.34 | $25.34 | $23.17 | 261 |
| 2019-05-21 | $25.35 | $25.39 | $25.35 | $25.39 | $23.20 | 303 |
| 2019-05-20 | $25.31 | $25.31 | $25.29 | $25.30 | $23.12 | 219 |
| 2019-05-17 | $25.28 | $25.31 | $25.27 | $25.27 | $23.10 | 1,342 |
| 2019-05-16 | $25.40 | $25.40 | $25.33 | $25.33 | $23.15 | 989 |
| 2019-05-15 | $25.08 | $25.14 | $25.08 | $25.14 | $22.98 | 2,188 |
| 2019-05-14 | $25.00 | $25.08 | $25.00 | $25.08 | $22.93 | 2,191 |
| 2019-05-13 | $25.02 | $25.02 | $24.85 | $24.87 | $22.73 | 2,838 |
| 2019-05-10 | $25.07 | $25.22 | $25.07 | $25.22 | $23.05 | 315 |
| 2019-05-09 | $25.00 | $25.07 | $24.90 | $25.07 | $22.92 | 1,646 |
| 2019-05-08 | $25.14 | $25.17 | $25.14 | $25.15 | $22.98 | 555 |
| 2019-05-07 | $25.30 | $25.30 | $25.11 | $25.13 | $22.97 | 2,074 |
| 2019-05-06 | $25.25 | $25.33 | $25.11 | $25.33 | $23.15 | 3,781 |
| 2019-05-03 | $25.49 | $25.49 | $25.49 | $25.49 | $23.30 | 4,874 |
| 2019-05-02 | $25.38 | $25.38 | $25.27 | $25.27 | $23.10 | 1,309 |
| 2019-05-01 | $25.50 | $25.55 | $25.34 | $25.34 | $23.16 | 2,984 |
| 2019-04-30 | $25.42 | $25.48 | $25.41 | $25.48 | $23.29 | 1,993 |
| 2019-04-29 | $25.32 | $25.38 | $25.32 | $25.38 | $23.20 | 8,411 |
| 2019-04-26 | $25.31 | $25.32 | $25.30 | $25.31 | $23.13 | 1,924 |
| 2019-04-25 | $25.17 | $25.21 | $25.17 | $25.21 | $23.04 | 6,255 |
| 2019-04-24 | $25.27 | $25.27 | $25.21 | $25.21 | $23.04 | 4,904 |
| 2019-04-23 | $25.31 | $25.36 | $25.28 | $25.36 | $23.18 | 7,223 |
| 2019-04-22 | $25.31 | $25.31 | $25.31 | $25.31 | $23.13 | 620 |
| 2019-04-18 | $25.32 | $25.32 | $25.29 | $25.30 | $23.13 | 5,678 |
| 2019-04-17 | $25.35 | $25.35 | $25.32 | $25.32 | $23.14 | 4,037 |
| 2019-04-16 | $25.35 | $25.35 | $25.34 | $25.34 | $23.16 | 270 |
| 2019-04-15 | $25.31 | $25.31 | $25.31 | $25.31 | $23.13 | 803 |
| 2019-04-12 | $25.34 | $25.34 | $25.30 | $25.32 | $23.14 | 657 |
| 2019-04-11 | $25.30 | $25.30 | $25.25 | $25.27 | $23.09 | 981 |
| 2019-04-10 | $25.25 | $25.31 | $25.25 | $25.29 | $23.12 | 2,357 |
| 2019-04-09 | $25.40 | $25.40 | $25.23 | $25.23 | $23.06 | 1,758 |
| 2019-04-08 | $25.41 | $25.41 | $25.37 | $25.41 | $23.22 | 1,393 |
| 2019-04-05 | $25.38 | $25.40 | $25.38 | $25.40 | $23.22 | 1,409 |
| 2019-04-04 | $25.36 | $25.40 | $25.36 | $25.40 | $23.22 | 1,528 |
| 2019-04-03 | $25.42 | $25.42 | $25.42 | $25.42 | $23.23 | 3,342 |
| 2019-04-02 | $25.41 | $25.41 | $25.29 | $25.36 | $23.18 | 871 |
| 2019-04-01 | $25.42 | $25.43 | $25.41 | $25.43 | $23.25 | 1,496 |
| 2019-03-29 | $25.27 | $25.27 | $25.22 | $25.25 | $23.08 | 1,173 |
| 2019-03-28 | $25.21 | $25.21 | $25.21 | $25.21 | $23.04 | 1,194 |
| 2019-03-27 | $25.10 | $25.21 | $25.10 | $25.19 | $23.03 | 1,712 |
| 2019-03-26 | $25.37 | $25.37 | $25.19 | $25.19 | $23.02 | 300 |
| 2019-03-25 | $25.11 | $25.11 | $25.09 | $25.09 | $22.93 | 1,402 |
| 2019-03-22 | $25.26 | $25.26 | $25.09 | $25.09 | $22.93 | 1,988 |
| 2019-03-21 | $25.35 | $25.35 | $25.27 | $25.35 | $23.17 | 1,228 |
| 2019-03-20 | $25.28 | $25.33 | $25.23 | $25.33 | $23.15 | 2,229 |
| 2019-03-19 | $25.38 | $25.39 | $25.30 | $25.30 | $23.12 | 2,792 |
| 2019-03-18 | $25.23 | $25.27 | $25.21 | $25.27 | $23.10 | 2,601 |
| 2019-03-15 | $25.17 | $25.17 | $25.16 | $25.16 | $22.99 | 1,105 |
| 2019-03-14 | $25.10 | $25.12 | $25.10 | $25.12 | $22.84 | 2,202 |
| 2019-03-13 | $25.05 | $25.12 | $25.04 | $25.12 | $22.85 | 253 |
| 2019-03-12 | $24.94 | $24.95 | $24.93 | $24.93 | $22.68 | 2,209 |
| 2019-03-11 | $24.83 | $24.92 | $24.83 | $24.92 | $22.66 | 1,224 |
| 2019-03-08 | $24.73 | $24.78 | $24.73 | $24.78 | $22.54 | 1,693 |
| 2019-03-07 | $24.79 | $24.83 | $24.76 | $24.76 | $22.51 | 719 |
| 2019-03-06 | $25.08 | $25.08 | $24.91 | $24.92 | $22.66 | 2,055 |
| 2019-03-05 | $24.97 | $25.02 | $24.97 | $25.00 | $22.74 | 1,979 |
| 2019-03-04 | $25.18 | $25.18 | $24.86 | $24.95 | $22.69 | 6,203 |
| 2019-03-01 | $25.05 | $25.05 | $25.01 | $25.01 | $22.75 | 1,506 |
| 2019-02-28 | $24.93 | $25.00 | $24.93 | $24.98 | $22.72 | 2,173 |
Fidelity International Multifactor ETF (FDEV) News Headlines
Recent Fidelity International Multifactor ETF (FDEV) News
Similar Companies to Fidelity International Multifactor ETF (FDEV) 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 | -- | -- | -- |