Fidelity Electric Vehicles and Future Transportation ETF (FDRV) Exchange: BATS
Data as of May 9, 2025
$12.98 ($-0.13) -1.02%
Fidelity Electric Vehicles and Future Transportation ETF - Daily Information
Click for more stock information on Fidelity Electric Vehicles and Future Transportation ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $13.00 |
| Previous Close | $12.98 |
| High | $13.05 |
| Low | $12.95 |
| Adjusted Open | $13.00 |
| Previous Adjusted Close | $12.98 |
| Adjusted High | $13.05 |
| Adjusted Low | $12.95 |
About Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
Fidelity Electric Vehicles and Future Transportation ETF
Invest in Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
Historical Stock Data for Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $13.00 | $13.05 | $12.95 | $12.98 | $12.98 | 5,611 |
| 2025-05-06 | $13.09 | $13.11 | $13.08 | $13.11 | $13.11 | 3,076 |
| 2025-05-05 | $13.13 | $13.24 | $13.13 | $13.18 | $13.18 | 11,269 |
| 2025-05-02 | $13.18 | $13.27 | $13.18 | $13.25 | $13.25 | 4,909 |
| 2025-05-01 | $12.88 | $12.98 | $12.81 | $12.86 | $12.86 | 9,508 |
| 2025-04-30 | $12.56 | $12.90 | $12.56 | $12.90 | $12.90 | 1,357 |
| 2025-04-29 | $12.90 | $12.98 | $12.86 | $12.96 | $12.96 | 3,746 |
| 2025-04-28 | $12.85 | $13.03 | $12.82 | $12.96 | $12.96 | 6,656 |
| 2025-04-25 | $12.65 | $12.86 | $12.65 | $12.84 | $12.84 | 4,752 |
| 2025-04-24 | $12.55 | $12.79 | $12.55 | $12.77 | $12.77 | 5,917 |
| 2025-04-23 | $12.37 | $12.52 | $12.31 | $12.31 | $12.31 | 15,945 |
| 2025-04-22 | $11.85 | $11.99 | $11.85 | $11.94 | $11.94 | 5,380 |
| 2025-04-21 | $11.59 | $11.62 | $11.44 | $11.58 | $11.58 | 13,498 |
| 2025-04-17 | $11.73 | $11.85 | $11.71 | $11.77 | $11.77 | 4,231 |
| 2025-04-16 | $11.79 | $11.80 | $11.52 | $11.62 | $11.62 | 1,091 |
| 2025-04-15 | $12.15 | $12.15 | $11.96 | $11.97 | $11.97 | 5,244 |
| 2025-04-14 | $12.31 | $12.31 | $12.03 | $12.19 | $12.19 | 1,606 |
| 2025-04-11 | $11.68 | $12.01 | $11.63 | $12.01 | $12.01 | 5,485 |
| 2025-04-10 | $11.94 | $11.94 | $11.35 | $11.59 | $11.59 | 7,056 |
| 2025-04-09 | $10.81 | $12.19 | $10.81 | $12.11 | $12.11 | 11,207 |
| 2025-04-08 | $11.60 | $11.65 | $10.63 | $10.81 | $10.81 | 13,096 |
| 2025-04-07 | $10.41 | $11.84 | $10.41 | $11.26 | $11.26 | 12,318 |
| 2025-04-04 | $11.84 | $11.84 | $11.20 | $11.56 | $11.56 | 16,632 |
| 2025-04-03 | $12.62 | $12.72 | $12.37 | $12.38 | $12.38 | 10,715 |
| 2025-04-02 | $13.00 | $13.28 | $13.00 | $13.19 | $13.19 | 3,875 |
| 2025-04-01 | $12.96 | $13.16 | $12.91 | $13.14 | $13.14 | 24,046 |
| 2025-03-31 | $12.80 | $13.04 | $12.65 | $13.04 | $13.04 | 8,534 |
| 2025-03-28 | $13.50 | $13.50 | $13.02 | $13.12 | $13.12 | 10,197 |
| 2025-03-27 | $13.69 | $13.74 | $13.56 | $13.68 | $13.68 | 1,795 |
| 2025-03-26 | $14.04 | $14.04 | $13.75 | $13.81 | $13.81 | 2,737 |
| 2025-03-25 | $14.05 | $14.12 | $14.00 | $14.05 | $14.05 | 12,492 |
| 2025-03-24 | $14.04 | $14.14 | $14.02 | $14.08 | $14.08 | 9,219 |
| 2025-03-21 | $13.59 | $13.80 | $13.56 | $13.79 | $13.79 | 4,223 |
| 2025-03-20 | $14.07 | $14.07 | $13.93 | $13.95 | $13.94 | 2,175 |
| 2025-03-19 | $14.06 | $14.30 | $14.06 | $14.21 | $14.20 | 5,397 |
| 2025-03-18 | $14.12 | $14.12 | $14.05 | $14.06 | $14.06 | 9,485 |
| 2025-03-17 | $13.90 | $14.14 | $13.90 | $14.14 | $14.14 | 4,085 |
| 2025-03-14 | $13.85 | $13.93 | $13.84 | $13.93 | $13.93 | 6,357 |
| 2025-03-13 | $13.86 | $13.89 | $13.72 | $13.72 | $13.72 | 8,718 |
| 2025-03-12 | $14.08 | $14.13 | $13.86 | $13.96 | $13.96 | 11,014 |
| 2025-03-11 | $13.84 | $14.08 | $13.70 | $13.99 | $13.99 | 8,207 |
| 2025-03-10 | $13.75 | $13.90 | $13.54 | $13.55 | $13.55 | 5,055 |
| 2025-03-07 | $13.82 | $14.12 | $13.81 | $14.07 | $14.07 | 4,438 |
| 2025-03-06 | $12.90 | $13.98 | $12.90 | $13.80 | $13.80 | 16,143 |
| 2025-03-05 | $13.53 | $13.84 | $13.53 | $13.84 | $13.84 | 6,273 |
| 2025-03-04 | $13.21 | $13.48 | $12.99 | $13.31 | $13.31 | 13,154 |
| 2025-03-03 | $14.00 | $14.00 | $13.36 | $13.45 | $13.45 | 20,964 |
| 2025-02-28 | $13.74 | $13.92 | $13.60 | $13.87 | $13.87 | 7,865 |
| 2025-02-27 | $14.31 | $14.44 | $14.12 | $14.12 | $14.12 | 10,714 |
| 2025-02-26 | $14.16 | $14.45 | $14.16 | $14.34 | $14.34 | 14,801 |
| 2025-02-25 | $14.36 | $14.36 | $14.05 | $14.12 | $14.12 | 7,139 |
| 2025-02-24 | $14.41 | $14.41 | $14.08 | $14.18 | $14.18 | 12,098 |
| 2025-02-21 | $14.69 | $14.78 | $14.42 | $14.47 | $14.47 | 13,328 |
| 2025-02-20 | $14.70 | $14.74 | $14.51 | $14.66 | $14.66 | 7,897 |
| 2025-02-19 | $14.53 | $14.62 | $14.53 | $14.58 | $14.58 | 6,968 |
| 2025-02-18 | $14.38 | $14.55 | $14.38 | $14.51 | $14.51 | 17,477 |
| 2025-02-14 | $14.16 | $14.29 | $14.16 | $14.24 | $14.24 | 6,246 |
| 2025-02-13 | $13.75 | $14.00 | $13.75 | $14.00 | $14.00 | 8,559 |
| 2025-02-12 | $13.47 | $13.82 | $13.47 | $13.75 | $13.75 | 10,931 |
| 2025-02-11 | $13.64 | $13.66 | $13.53 | $13.53 | $13.53 | 4,544 |
| 2025-02-10 | $13.42 | $13.89 | $13.42 | $13.78 | $13.78 | 5,630 |
| 2025-02-07 | $13.79 | $13.85 | $13.69 | $13.69 | $13.69 | 9,327 |
| 2025-02-06 | $13.63 | $13.79 | $13.63 | $13.69 | $13.69 | 12,232 |
| 2025-02-05 | $13.51 | $13.51 | $13.43 | $13.47 | $13.47 | 6,146 |
| 2025-02-04 | $13.38 | $13.60 | $13.38 | $13.57 | $13.57 | 6,631 |
| 2025-02-03 | $12.93 | $13.29 | $12.93 | $13.21 | $13.21 | 19,353 |
| 2025-01-31 | $13.53 | $13.77 | $13.44 | $13.49 | $13.49 | 10,911 |
| 2025-01-30 | $13.50 | $13.69 | $13.50 | $13.65 | $13.65 | 6,225 |
| 2025-01-29 | $13.59 | $13.62 | $13.42 | $13.46 | $13.46 | 13,084 |
| 2025-01-28 | $13.63 | $13.63 | $13.45 | $13.58 | $13.58 | 21,664 |
| 2025-01-27 | $13.60 | $13.87 | $13.59 | $13.67 | $13.67 | 12,638 |
| 2025-01-24 | $13.80 | $13.91 | $13.77 | $13.79 | $13.79 | 9,642 |
| 2025-01-23 | $13.62 | $13.71 | $13.60 | $13.70 | $13.70 | 7,757 |
| 2025-01-22 | $13.89 | $13.92 | $13.77 | $13.79 | $13.79 | 16,673 |
| 2025-01-21 | $14.00 | $14.00 | $13.74 | $13.95 | $13.95 | 12,101 |
| 2025-01-17 | $13.83 | $13.95 | $13.83 | $13.83 | $13.83 | 3,884 |
| 2025-01-16 | $13.66 | $13.71 | $13.66 | $13.68 | $13.68 | 8,931 |
| 2025-01-15 | $13.63 | $13.72 | $13.60 | $13.66 | $13.66 | 13,049 |
| 2025-01-14 | $13.50 | $13.63 | $13.34 | $13.39 | $13.39 | 8,468 |
| 2025-01-13 | $13.07 | $13.20 | $13.03 | $13.19 | $13.19 | 6,719 |
| 2025-01-10 | $13.26 | $13.33 | $13.21 | $13.29 | $13.29 | 7,355 |
| 2025-01-08 | $13.73 | $13.73 | $13.37 | $13.48 | $13.48 | 9,122 |
| 2025-01-07 | $14.13 | $14.25 | $13.86 | $13.86 | $13.86 | 11,482 |
| 2025-01-06 | $14.10 | $14.17 | $14.00 | $14.01 | $14.01 | 7,669 |
| 2025-01-03 | $13.42 | $13.85 | $13.42 | $13.82 | $13.82 | 9,022 |
| 2025-01-02 | $13.33 | $13.48 | $13.25 | $13.37 | $13.37 | 16,915 |
| 2024-12-31 | $13.46 | $13.55 | $13.31 | $13.34 | $13.34 | 8,621 |
| 2024-12-30 | $13.51 | $13.51 | $13.34 | $13.48 | $13.48 | 18,503 |
| 2024-12-27 | $13.80 | $13.80 | $13.62 | $13.77 | $13.77 | 8,161 |
| 2024-12-26 | $13.22 | $13.91 | $13.22 | $13.89 | $13.89 | 20,564 |
| 2024-12-24 | $13.61 | $13.75 | $13.61 | $13.74 | $13.74 | 3,472 |
| 2024-12-23 | $13.44 | $13.61 | $13.44 | $13.58 | $13.58 | 17,943 |
| 2024-12-20 | $13.35 | $13.65 | $13.33 | $13.48 | $13.48 | 14,476 |
| 2024-12-19 | $13.55 | $13.61 | $13.33 | $13.38 | $13.36 | 12,079 |
| 2024-12-18 | $13.97 | $14.09 | $13.33 | $13.46 | $13.45 | 14,647 |
| 2024-12-17 | $13.85 | $14.01 | $13.85 | $13.97 | $13.96 | 14,020 |
| 2024-12-16 | $13.83 | $14.06 | $13.80 | $14.01 | $14.00 | 13,064 |
| 2024-12-13 | $13.95 | $13.97 | $13.85 | $13.97 | $13.95 | 4,574 |
| 2024-12-12 | $14.02 | $14.13 | $14.02 | $14.03 | $14.02 | 11,252 |
| 2024-12-11 | $14.03 | $14.07 | $13.86 | $14.04 | $14.04 | 9,426 |
| 2024-12-10 | $13.99 | $14.02 | $13.94 | $13.94 | $13.94 | 5,579 |
| 2024-12-09 | $13.70 | $14.40 | $13.70 | $14.20 | $14.20 | 48,325 |
| 2024-12-06 | $13.71 | $13.77 | $13.69 | $13.77 | $13.77 | 9,838 |
| 2024-12-05 | $13.66 | $13.78 | $13.57 | $13.59 | $13.59 | 8,146 |
| 2024-12-04 | $13.71 | $13.76 | $13.64 | $13.66 | $13.66 | 5,961 |
| 2024-12-03 | $13.64 | $13.80 | $13.64 | $13.71 | $13.71 | 8,629 |
| 2024-12-02 | $13.51 | $13.93 | $13.51 | $13.93 | $13.93 | 11,112 |
| 2024-11-29 | $13.75 | $13.84 | $13.75 | $13.83 | $13.83 | 3,452 |
| 2024-11-27 | $13.69 | $13.77 | $13.63 | $13.70 | $13.70 | 11,048 |
| 2024-11-26 | $13.96 | $13.96 | $13.65 | $13.66 | $13.66 | 11,717 |
| 2024-11-25 | $13.74 | $13.99 | $13.74 | $13.94 | $13.94 | 30,045 |
| 2024-11-22 | $13.32 | $13.58 | $13.32 | $13.56 | $13.56 | 8,171 |
| 2024-11-21 | $13.33 | $13.46 | $13.32 | $13.45 | $13.45 | 7,731 |
| 2024-11-20 | $13.20 | $13.37 | $13.20 | $13.37 | $13.37 | 6,355 |
| 2024-11-19 | $13.30 | $13.38 | $13.21 | $13.38 | $13.38 | 5,748 |
| 2024-11-18 | $13.30 | $13.46 | $13.30 | $13.38 | $13.38 | 10,172 |
| 2024-11-15 | $13.10 | $13.24 | $13.10 | $13.19 | $13.19 | 19,613 |
| 2024-11-14 | $13.42 | $13.50 | $13.23 | $13.23 | $13.23 | 9,433 |
| 2024-11-13 | $13.57 | $13.66 | $13.47 | $13.50 | $13.50 | 5,617 |
| 2024-11-12 | $13.82 | $13.82 | $13.53 | $13.58 | $13.58 | 7,355 |
| 2024-11-11 | $13.98 | $14.00 | $13.83 | $13.89 | $13.89 | 19,994 |
| 2024-11-08 | $13.61 | $13.71 | $13.54 | $13.70 | $13.70 | 17,678 |
| 2024-11-07 | $13.63 | $13.81 | $13.62 | $13.75 | $13.75 | 11,593 |
| 2024-11-06 | $13.46 | $13.46 | $13.30 | $13.40 | $13.40 | 17,063 |
| 2024-11-05 | $13.40 | $13.52 | $13.40 | $13.51 | $13.51 | 12,602 |
| 2024-11-04 | $13.40 | $13.57 | $13.40 | $13.44 | $13.44 | 9,294 |
| 2024-11-01 | $13.10 | $13.47 | $13.10 | $13.36 | $13.36 | 11,093 |
| 2024-10-31 | $13.50 | $13.50 | $13.19 | $13.19 | $13.19 | 13,211 |
| 2024-10-30 | $13.75 | $13.84 | $13.74 | $13.74 | $13.74 | 4,809 |
| 2024-10-29 | $14.01 | $14.01 | $13.94 | $13.99 | $13.99 | 4,153 |
| 2024-10-28 | $13.85 | $14.16 | $13.85 | $14.09 | $14.09 | 16,550 |
| 2024-10-25 | $13.43 | $13.93 | $13.43 | $13.77 | $13.77 | 10,191 |
| 2024-10-24 | $13.62 | $13.67 | $13.60 | $13.66 | $13.66 | 13,595 |
| 2024-10-23 | $13.61 | $13.63 | $13.40 | $13.51 | $13.51 | 6,821 |
| 2024-10-22 | $13.51 | $13.59 | $13.51 | $13.58 | $13.58 | 5,282 |
| 2024-10-21 | $13.58 | $13.62 | $13.48 | $13.53 | $13.53 | 7,478 |
| 2024-10-18 | $13.68 | $13.70 | $13.63 | $13.64 | $13.64 | 8,066 |
| 2024-10-17 | $13.49 | $13.55 | $13.49 | $13.49 | $13.49 | 3,070 |
| 2024-10-16 | $13.69 | $13.77 | $13.66 | $13.69 | $13.69 | 7,237 |
| 2024-10-15 | $13.92 | $13.92 | $13.60 | $13.60 | $13.60 | 5,802 |
| 2024-10-14 | $14.10 | $14.14 | $14.02 | $14.05 | $14.05 | 5,350 |
| 2024-10-11 | $13.90 | $14.25 | $13.90 | $14.15 | $14.15 | 9,555 |
| 2024-10-10 | $14.11 | $14.11 | $14.00 | $14.03 | $14.03 | 4,114 |
| 2024-10-09 | $13.96 | $14.20 | $13.96 | $14.16 | $14.16 | 9,792 |
| 2024-10-08 | $14.03 | $14.03 | $13.89 | $13.94 | $13.94 | 11,159 |
| 2024-10-07 | $14.21 | $14.34 | $14.19 | $14.27 | $14.27 | 3,741 |
| 2024-10-04 | $14.01 | $14.12 | $13.99 | $14.09 | $14.09 | 5,694 |
| 2024-10-03 | $13.82 | $13.89 | $13.79 | $13.84 | $13.84 | 1,949 |
| 2024-10-02 | $13.93 | $14.06 | $13.93 | $14.05 | $14.05 | 4,893 |
| 2024-10-01 | $14.08 | $14.08 | $13.78 | $13.96 | $13.96 | 6,278 |
| 2024-09-30 | $14.35 | $14.35 | $14.00 | $14.06 | $14.06 | 18,061 |
| 2024-09-27 | $14.14 | $14.40 | $14.14 | $14.28 | $14.28 | 14,001 |
| 2024-09-26 | $13.81 | $14.05 | $13.81 | $14.04 | $14.04 | 11,870 |
| 2024-09-25 | $13.60 | $13.60 | $13.45 | $13.47 | $13.47 | 7,950 |
| 2024-09-24 | $13.55 | $13.68 | $13.55 | $13.68 | $13.68 | 4,697 |
| 2024-09-23 | $13.18 | $13.26 | $13.16 | $13.25 | $13.25 | 11,969 |
| 2024-09-20 | $13.30 | $13.30 | $13.10 | $13.16 | $13.16 | 11,188 |
| 2024-09-19 | $13.40 | $13.55 | $13.36 | $13.42 | $13.42 | 18,490 |
| 2024-09-18 | $13.13 | $13.39 | $13.04 | $13.05 | $13.05 | 7,250 |
| 2024-09-17 | $13.04 | $13.25 | $13.04 | $13.09 | $13.09 | 10,508 |
| 2024-09-16 | $12.98 | $12.98 | $12.89 | $12.94 | $12.94 | 7,000 |
| 2024-09-13 | $12.96 | $12.98 | $12.96 | $12.98 | $12.98 | 1,713 |
| 2024-09-12 | $12.90 | $12.97 | $12.73 | $12.84 | $12.84 | 16,586 |
| 2024-09-11 | $12.72 | $12.93 | $12.69 | $12.91 | $12.91 | 8,702 |
| 2024-09-10 | $12.60 | $12.63 | $12.40 | $12.56 | $12.56 | 14,811 |
| 2024-09-09 | $12.60 | $12.77 | $12.60 | $12.64 | $12.64 | 6,375 |
| 2024-09-06 | $12.93 | $12.93 | $12.51 | $12.55 | $12.55 | 26,500 |
| 2024-09-05 | $13.02 | $13.04 | $12.98 | $13.02 | $13.02 | 3,469 |
| 2024-09-04 | $12.85 | $13.11 | $12.85 | $12.98 | $12.98 | 4,864 |
| 2024-09-03 | $13.34 | $13.34 | $12.89 | $12.90 | $12.90 | 4,319 |
| 2024-08-30 | $13.41 | $13.44 | $13.30 | $13.42 | $13.42 | 11,977 |
| 2024-08-29 | $13.15 | $13.42 | $13.15 | $13.26 | $13.26 | 13,277 |
| 2024-08-28 | $13.19 | $13.19 | $12.95 | $12.99 | $12.99 | 3,017 |
| 2024-08-27 | $13.26 | $13.34 | $13.20 | $13.34 | $13.34 | 4,806 |
| 2024-08-26 | $13.10 | $13.37 | $13.10 | $13.29 | $13.29 | 7,856 |
| 2024-08-23 | $13.29 | $13.38 | $13.28 | $13.36 | $13.36 | 8,468 |
| 2024-08-22 | $13.23 | $13.23 | $12.98 | $12.98 | $12.98 | 4,347 |
| 2024-08-21 | $13.08 | $13.20 | $13.08 | $13.20 | $13.20 | 7,646 |
| 2024-08-20 | $13.09 | $13.09 | $12.90 | $12.95 | $12.95 | 5,339 |
| 2024-08-19 | $12.89 | $13.09 | $12.89 | $13.09 | $13.09 | 6,241 |
| 2024-08-16 | $12.85 | $12.90 | $12.84 | $12.87 | $12.87 | 5,529 |
| 2024-08-15 | $12.61 | $12.89 | $12.61 | $12.85 | $12.85 | 9,861 |
| 2024-08-14 | $12.62 | $12.62 | $12.41 | $12.45 | $12.45 | 7,705 |
| 2024-08-13 | $12.42 | $12.59 | $12.41 | $12.59 | $12.59 | 5,840 |
| 2024-08-12 | $12.47 | $12.48 | $12.30 | $12.32 | $12.32 | 12,773 |
| 2024-08-09 | $12.48 | $12.50 | $12.38 | $12.45 | $12.45 | 4,548 |
| 2024-08-08 | $12.18 | $12.49 | $12.15 | $12.49 | $12.49 | 3,959 |
| 2024-08-07 | $12.51 | $12.51 | $12.03 | $12.03 | $12.03 | 6,625 |
| 2024-08-06 | $12.40 | $12.46 | $12.25 | $12.36 | $12.36 | 6,960 |
| 2024-08-05 | $11.98 | $12.45 | $11.88 | $12.25 | $12.25 | 16,304 |
| 2024-08-02 | $12.79 | $12.79 | $12.56 | $12.62 | $12.62 | 9,138 |
| 2024-08-01 | $13.54 | $13.63 | $13.00 | $13.04 | $13.04 | 6,625 |
| 2024-07-31 | $13.66 | $13.80 | $13.60 | $13.64 | $13.64 | 10,880 |
| 2024-07-30 | $13.55 | $13.55 | $13.30 | $13.35 | $13.35 | 4,772 |
| 2024-07-29 | $13.67 | $13.67 | $13.50 | $13.55 | $13.55 | 6,612 |
| 2024-07-26 | $13.53 | $13.54 | $13.43 | $13.53 | $13.53 | 4,797 |
| 2024-07-25 | $13.38 | $13.63 | $13.29 | $13.39 | $13.39 | 7,442 |
| 2024-07-24 | $13.68 | $13.70 | $13.41 | $13.41 | $13.41 | 6,441 |
| 2024-07-23 | $14.02 | $14.02 | $13.87 | $13.90 | $13.90 | 8,447 |
| 2024-07-22 | $14.03 | $14.21 | $14.01 | $14.18 | $14.18 | 9,445 |
| 2024-07-19 | $14.17 | $14.17 | $13.81 | $13.86 | $13.86 | 4,231 |
| 2024-07-18 | $14.44 | $14.58 | $14.16 | $14.24 | $14.24 | 2,980 |
| 2024-07-17 | $14.57 | $14.75 | $14.36 | $14.36 | $14.36 | 23,654 |
| 2024-07-16 | $14.45 | $14.81 | $14.45 | $14.80 | $14.80 | 14,711 |
| 2024-07-15 | $14.56 | $14.56 | $14.38 | $14.46 | $14.46 | 12,622 |
| 2024-07-12 | $14.35 | $14.74 | $14.35 | $14.63 | $14.63 | 13,894 |
| 2024-07-11 | $14.35 | $14.41 | $14.29 | $14.32 | $14.32 | 5,637 |
| 2024-07-10 | $13.92 | $14.15 | $13.92 | $14.14 | $14.14 | 18,480 |
| 2024-07-09 | $13.95 | $13.98 | $13.90 | $13.92 | $13.92 | 4,441 |
| 2024-07-08 | $13.91 | $14.00 | $13.64 | $14.00 | $14.00 | 13,252 |
| 2024-07-05 | $13.91 | $13.92 | $13.80 | $13.92 | $13.92 | 7,904 |
| 2024-07-03 | $13.61 | $13.92 | $13.61 | $13.89 | $13.89 | 7,249 |
| 2024-07-02 | $13.00 | $13.50 | $13.00 | $13.50 | $13.50 | 11,842 |
| 2024-07-01 | $13.10 | $13.50 | $13.10 | $13.35 | $13.35 | 13,446 |
| 2024-06-28 | $13.34 | $13.43 | $13.28 | $13.32 | $13.32 | 8,515 |
| 2024-06-27 | $13.35 | $13.36 | $13.32 | $13.34 | $13.34 | 9,469 |
| 2024-06-26 | $13.05 | $13.45 | $13.05 | $13.44 | $13.44 | 9,282 |
| 2024-06-25 | $13.30 | $13.31 | $13.25 | $13.29 | $13.29 | 5,266 |
| 2024-06-24 | $13.28 | $13.48 | $13.28 | $13.37 | $13.37 | 12,902 |
| 2024-06-21 | $13.30 | $13.32 | $13.20 | $13.31 | $13.31 | 13,703 |
| 2024-06-20 | $13.49 | $13.51 | $13.26 | $13.42 | $13.37 | 29,168 |
| 2024-06-18 | $13.65 | $13.67 | $13.60 | $13.63 | $13.58 | 7,585 |
| 2024-06-17 | $13.54 | $13.68 | $13.54 | $13.68 | $13.63 | 5,589 |
| 2024-06-14 | $13.48 | $13.73 | $13.48 | $13.56 | $13.51 | 10,314 |
| 2024-06-13 | $14.01 | $14.23 | $13.94 | $13.96 | $13.91 | 2,637 |
| 2024-06-12 | $14.12 | $14.36 | $14.12 | $14.19 | $14.14 | 20,591 |
| 2024-06-11 | $13.99 | $13.99 | $13.88 | $13.96 | $13.91 | 6,731 |
| 2024-06-10 | $13.96 | $14.12 | $13.96 | $14.09 | $14.05 | 6,288 |
| 2024-06-07 | $13.85 | $14.20 | $13.85 | $14.05 | $14.00 | 6,110 |
| 2024-06-06 | $14.16 | $14.24 | $14.11 | $14.19 | $14.14 | 5,891 |
| 2024-06-05 | $14.15 | $14.23 | $14.04 | $14.23 | $14.19 | 6,586 |
| 2024-06-04 | $14.09 | $14.09 | $13.96 | $13.99 | $13.94 | 6,543 |
| 2024-06-03 | $14.30 | $14.35 | $14.06 | $14.19 | $14.14 | 5,255 |
| 2024-05-31 | $14.20 | $14.26 | $13.98 | $14.19 | $14.14 | 7,794 |
| 2024-05-30 | $14.05 | $14.31 | $14.05 | $14.20 | $14.15 | 8,675 |
| 2024-05-29 | $14.04 | $14.10 | $14.01 | $14.06 | $14.01 | 5,005 |
| 2024-05-28 | $14.30 | $14.40 | $14.25 | $14.30 | $14.25 | 5,348 |
| 2024-05-24 | $14.11 | $14.23 | $14.11 | $14.21 | $14.16 | 10,333 |
| 2024-05-23 | $14.55 | $14.55 | $14.01 | $14.04 | $13.99 | 5,241 |
| 2024-05-22 | $14.37 | $14.58 | $14.37 | $14.48 | $14.43 | 9,844 |
| 2024-05-21 | $14.23 | $14.33 | $14.23 | $14.31 | $14.26 | 8,770 |
| 2024-05-20 | $14.48 | $14.50 | $14.40 | $14.44 | $14.40 | 9,072 |
| 2024-05-17 | $14.48 | $14.54 | $14.39 | $14.49 | $14.44 | 6,518 |
| 2024-05-16 | $14.61 | $14.61 | $14.54 | $14.54 | $14.49 | 4,579 |
| 2024-05-15 | $14.83 | $14.83 | $14.49 | $14.65 | $14.60 | 21,166 |
| 2024-05-14 | $14.43 | $14.69 | $14.43 | $14.61 | $14.56 | 9,337 |
| 2024-05-13 | $14.15 | $14.42 | $14.15 | $14.32 | $14.27 | 7,999 |
| 2024-05-10 | $14.32 | $14.33 | $14.08 | $14.14 | $14.09 | 11,569 |
| 2024-05-09 | $14.21 | $14.35 | $14.21 | $14.31 | $14.26 | 13,256 |
| 2024-05-08 | $14.00 | $14.15 | $14.00 | $14.15 | $14.10 | 6,772 |
| 2024-05-07 | $14.43 | $14.43 | $14.30 | $14.30 | $14.25 | 11,461 |
| 2024-05-06 | $14.27 | $14.36 | $14.27 | $14.35 | $14.30 | 11,429 |
| 2024-05-03 | $14.24 | $14.24 | $14.10 | $14.16 | $14.11 | 4,646 |
| 2024-05-02 | $13.79 | $14.01 | $13.77 | $14.00 | $13.95 | 8,946 |
| 2024-05-01 | $13.50 | $13.81 | $13.47 | $13.55 | $13.50 | 5,453 |
| 2024-04-30 | $13.78 | $13.78 | $13.58 | $13.58 | $13.53 | 4,765 |
| 2024-04-29 | $13.61 | $13.78 | $13.61 | $13.78 | $13.73 | 10,485 |
| 2024-04-26 | $13.26 | $13.44 | $13.26 | $13.43 | $13.38 | 5,322 |
| 2024-04-25 | $13.01 | $13.22 | $13.00 | $13.22 | $13.18 | 11,123 |
| 2024-04-24 | $13.21 | $13.22 | $13.07 | $13.17 | $13.13 | 5,384 |
| 2024-04-23 | $12.83 | $13.06 | $12.83 | $12.98 | $12.94 | 8,009 |
| 2024-04-22 | $12.80 | $12.96 | $12.71 | $12.86 | $12.81 | 6,947 |
| 2024-04-19 | $12.89 | $12.93 | $12.73 | $12.80 | $12.80 | 13,965 |
| 2024-04-18 | $13.00 | $13.14 | $12.92 | $13.02 | $13.02 | 12,635 |
| 2024-04-17 | $13.22 | $13.27 | $13.02 | $13.02 | $13.02 | 8,330 |
| 2024-04-16 | $13.21 | $13.25 | $13.10 | $13.18 | $13.18 | 10,662 |
| 2024-04-15 | $13.66 | $13.66 | $13.25 | $13.34 | $13.34 | 23,753 |
| 2024-04-12 | $13.89 | $13.89 | $13.56 | $13.56 | $13.56 | 24,079 |
| 2024-04-11 | $14.08 | $14.15 | $13.97 | $14.07 | $14.07 | 8,545 |
| 2024-04-10 | $14.18 | $14.18 | $13.98 | $14.10 | $14.10 | 6,898 |
| 2024-04-09 | $14.22 | $14.45 | $14.22 | $14.45 | $14.45 | 19,560 |
| 2024-04-08 | $14.07 | $14.24 | $14.07 | $14.14 | $14.14 | 11,750 |
| 2024-04-05 | $13.97 | $14.03 | $13.92 | $13.98 | $13.98 | 13,305 |
| 2024-04-04 | $14.37 | $14.42 | $14.00 | $14.06 | $14.06 | 7,784 |
| 2024-04-03 | $14.01 | $14.25 | $14.01 | $14.19 | $14.19 | 15,366 |
| 2024-04-02 | $14.28 | $14.29 | $14.15 | $14.17 | $14.17 | 8,589 |
| 2024-04-01 | $14.55 | $14.65 | $14.43 | $14.47 | $14.47 | 15,271 |
| 2024-03-28 | $14.54 | $14.64 | $14.50 | $14.53 | $14.53 | 9,932 |
| 2024-03-27 | $14.29 | $14.55 | $14.29 | $14.55 | $14.55 | 6,087 |
| 2024-03-26 | $14.36 | $14.45 | $14.25 | $14.25 | $14.25 | 3,904 |
| 2024-03-25 | $14.27 | $14.47 | $14.27 | $14.35 | $14.35 | 13,871 |
| 2024-03-22 | $14.44 | $14.55 | $14.35 | $14.38 | $14.38 | 9,648 |
| 2024-03-21 | $14.58 | $14.69 | $14.58 | $14.63 | $14.63 | 7,915 |
| 2024-03-20 | $14.25 | $14.57 | $14.25 | $14.57 | $14.57 | 5,608 |
| 2024-03-19 | $14.25 | $14.28 | $14.07 | $14.28 | $14.28 | 7,698 |
| 2024-03-18 | $14.41 | $14.46 | $14.27 | $14.35 | $14.35 | 13,855 |
| 2024-03-15 | $14.25 | $14.29 | $14.22 | $14.25 | $14.25 | 9,961 |
| 2024-03-14 | $14.80 | $14.80 | $14.31 | $14.38 | $14.38 | 6,195 |
| 2024-03-13 | $14.99 | $15.08 | $14.84 | $14.84 | $14.84 | 19,121 |
| 2024-03-12 | $15.05 | $15.08 | $14.91 | $15.08 | $15.08 | 13,348 |
| 2024-03-11 | $14.77 | $14.96 | $14.77 | $14.91 | $14.91 | 4,777 |
| 2024-03-08 | $14.96 | $15.19 | $14.75 | $14.76 | $14.76 | 14,189 |
| 2024-03-07 | $14.69 | $14.98 | $14.69 | $14.94 | $14.94 | 11,726 |
| 2024-03-06 | $14.50 | $14.74 | $14.48 | $14.63 | $14.63 | 7,991 |
| 2024-03-05 | $14.49 | $14.49 | $14.31 | $14.31 | $14.31 | 8,831 |
| 2024-03-04 | $14.92 | $14.92 | $14.65 | $14.68 | $14.68 | 12,530 |
| 2024-03-01 | $14.84 | $15.06 | $14.80 | $15.05 | $15.05 | 17,031 |
| 2024-02-29 | $14.74 | $14.80 | $14.69 | $14.75 | $14.75 | 8,261 |
| 2024-02-28 | $14.57 | $14.61 | $14.50 | $14.51 | $14.51 | 10,053 |
| 2024-02-27 | $14.56 | $14.75 | $14.56 | $14.71 | $14.71 | 24,461 |
| 2024-02-26 | $14.18 | $14.44 | $14.18 | $14.35 | $14.35 | 29,263 |
| 2024-02-23 | $14.36 | $14.36 | $14.10 | $14.22 | $14.22 | 10,580 |
| 2024-02-22 | $14.55 | $14.55 | $14.35 | $14.38 | $14.38 | 13,957 |
| 2024-02-21 | $14.42 | $14.52 | $14.40 | $14.46 | $14.46 | 3,350 |
| 2024-02-20 | $14.53 | $14.53 | $14.31 | $14.42 | $14.42 | 20,680 |
| 2024-02-16 | $14.85 | $14.98 | $14.75 | $14.82 | $14.82 | 8,694 |
| 2024-02-15 | $14.70 | $14.94 | $14.70 | $14.86 | $14.86 | 5,968 |
| 2024-02-14 | $14.47 | $14.65 | $14.46 | $14.65 | $14.65 | 6,312 |
| 2024-02-13 | $14.38 | $14.45 | $14.14 | $14.23 | $14.23 | 13,590 |
| 2024-02-12 | $14.64 | $15.00 | $14.64 | $14.84 | $14.84 | 9,955 |
| 2024-02-09 | $14.52 | $14.67 | $14.48 | $14.65 | $14.65 | 20,891 |
| 2024-02-08 | $14.27 | $14.50 | $14.23 | $14.46 | $14.46 | 10,464 |
| 2024-02-07 | $14.42 | $14.42 | $14.17 | $14.26 | $14.26 | 8,594 |
| 2024-02-06 | $14.16 | $14.37 | $14.16 | $14.37 | $14.37 | 11,486 |
| 2024-02-05 | $14.12 | $14.13 | $13.96 | $14.09 | $14.09 | 33,774 |
| 2024-02-02 | $14.20 | $14.28 | $14.05 | $14.25 | $14.25 | 16,815 |
| 2024-02-01 | $14.33 | $14.36 | $14.08 | $14.36 | $14.36 | 11,062 |
| 2024-01-31 | $14.28 | $14.47 | $14.15 | $14.18 | $14.18 | 13,834 |
| 2024-01-30 | $14.49 | $14.49 | $14.37 | $14.37 | $14.37 | 9,717 |
| 2024-01-29 | $14.35 | $14.60 | $14.20 | $14.60 | $14.60 | 15,715 |
| 2024-01-26 | $14.34 | $14.54 | $14.34 | $14.39 | $14.39 | 11,839 |
| 2024-01-25 | $14.60 | $14.60 | $14.35 | $14.40 | $14.40 | 16,479 |
| 2024-01-24 | $14.80 | $14.96 | $14.63 | $14.65 | $14.65 | 18,484 |
| 2024-01-23 | $14.69 | $14.89 | $14.68 | $14.81 | $14.81 | 11,837 |
| 2024-01-22 | $14.36 | $14.68 | $14.36 | $14.50 | $14.50 | 25,456 |
| 2024-01-19 | $14.32 | $14.41 | $14.15 | $14.41 | $14.41 | 18,427 |
| 2024-01-18 | $14.49 | $14.49 | $14.18 | $14.37 | $14.37 | 16,065 |
| 2024-01-17 | $14.33 | $14.50 | $14.13 | $14.29 | $14.29 | 24,753 |
| 2024-01-16 | $14.83 | $14.83 | $14.61 | $14.66 | $14.66 | 29,520 |
| 2024-01-12 | $15.34 | $15.45 | $15.06 | $15.09 | $15.09 | 13,842 |
| 2024-01-11 | $15.51 | $15.51 | $15.21 | $15.39 | $15.39 | 18,123 |
| 2024-01-10 | $15.63 | $15.63 | $15.34 | $15.47 | $15.47 | 24,053 |
| 2024-01-09 | $15.76 | $15.83 | $15.69 | $15.70 | $15.70 | 11,507 |
| 2024-01-08 | $15.75 | $15.97 | $15.71 | $15.97 | $15.97 | 13,560 |
| 2024-01-05 | $15.80 | $15.86 | $15.75 | $15.77 | $15.77 | 6,487 |
| 2024-01-04 | $15.84 | $15.92 | $15.79 | $15.79 | $15.79 | 7,166 |
| 2024-01-03 | $16.38 | $16.38 | $16.06 | $16.13 | $16.13 | 13,309 |
| 2024-01-02 | $16.84 | $16.91 | $16.59 | $16.67 | $16.67 | 17,659 |
| 2023-12-29 | $17.29 | $17.34 | $17.05 | $17.11 | $17.11 | 15,508 |
| 2023-12-28 | $17.33 | $17.46 | $17.32 | $17.32 | $17.32 | 13,519 |
| 2023-12-27 | $17.26 | $17.27 | $17.14 | $17.22 | $17.22 | 15,920 |
| 2023-12-26 | $16.60 | $17.27 | $16.60 | $17.24 | $17.24 | 16,106 |
| 2023-12-22 | $16.83 | $17.03 | $16.83 | $16.94 | $16.94 | 15,786 |
| 2023-12-21 | $16.78 | $16.96 | $16.73 | $16.96 | $16.96 | 14,089 |
| 2023-12-20 | $16.97 | $17.11 | $16.53 | $16.53 | $16.53 | 13,507 |
| 2023-12-19 | $16.88 | $17.14 | $16.88 | $17.14 | $17.14 | 11,621 |
| 2023-12-18 | $17.00 | $17.00 | $16.87 | $16.88 | $16.88 | 7,285 |
| 2023-12-15 | $17.20 | $17.20 | $17.00 | $17.05 | $17.05 | 11,897 |
| 2023-12-14 | $16.50 | $17.15 | $16.50 | $17.12 | $17.10 | 27,175 |
| 2023-12-13 | $15.85 | $16.30 | $15.71 | $16.30 | $16.29 | 30,886 |
| 2023-12-12 | $16.09 | $16.09 | $15.89 | $15.96 | $15.95 | 24,697 |
| 2023-12-11 | $15.91 | $16.14 | $15.91 | $16.10 | $16.09 | 7,507 |
| 2023-12-08 | $15.83 | $16.07 | $15.83 | $15.96 | $15.95 | 15,061 |
| 2023-12-07 | $15.81 | $15.92 | $15.81 | $15.90 | $15.89 | 9,411 |
| 2023-12-06 | $15.74 | $16.05 | $15.71 | $15.72 | $15.71 | 21,743 |
| 2023-12-05 | $15.70 | $15.77 | $15.58 | $15.58 | $15.57 | 8,035 |
| 2023-12-04 | $15.64 | $15.86 | $15.63 | $15.76 | $15.75 | 10,045 |
| 2023-12-01 | $15.49 | $15.84 | $15.45 | $15.83 | $15.83 | 12,701 |
| 2023-11-30 | $15.77 | $15.77 | $15.62 | $15.70 | $15.70 | 5,261 |
| 2023-11-29 | $15.96 | $16.05 | $15.79 | $15.79 | $15.79 | 11,186 |
| 2023-11-28 | $15.54 | $15.71 | $15.48 | $15.67 | $15.67 | 26,372 |
| 2023-11-27 | $15.61 | $15.62 | $15.53 | $15.54 | $15.54 | 15,939 |
| 2023-11-24 | $15.61 | $15.75 | $15.61 | $15.74 | $15.74 | 3,940 |
| 2023-11-22 | $15.71 | $15.75 | $15.55 | $15.61 | $15.61 | 19,680 |
| 2023-11-21 | $15.85 | $15.85 | $15.60 | $15.63 | $15.63 | 10,672 |
| 2023-11-20 | $15.70 | $15.97 | $15.70 | $15.96 | $15.96 | 14,193 |
| 2023-11-17 | $15.65 | $15.73 | $15.54 | $15.68 | $15.68 | 6,675 |
| 2023-11-16 | $15.85 | $15.85 | $15.56 | $15.61 | $15.61 | 6,970 |
| 2023-11-15 | $15.73 | $16.13 | $15.73 | $15.94 | $15.94 | 10,160 |
| 2023-11-14 | $15.25 | $15.56 | $15.25 | $15.56 | $15.56 | 8,999 |
| 2023-11-13 | $14.60 | $14.88 | $14.60 | $14.74 | $14.74 | 22,934 |
| 2023-11-10 | $14.60 | $14.76 | $14.50 | $14.72 | $14.72 | 9,763 |
| 2023-11-09 | $15.10 | $15.10 | $14.68 | $14.68 | $14.68 | 10,633 |
| 2023-11-08 | $15.19 | $15.19 | $14.97 | $15.05 | $15.05 | 8,886 |
| 2023-11-07 | $15.12 | $15.26 | $15.08 | $15.22 | $15.22 | 14,472 |
| 2023-11-06 | $15.58 | $15.61 | $15.24 | $15.28 | $15.28 | 4,604 |
| 2023-11-03 | $15.17 | $15.45 | $15.14 | $15.33 | $15.33 | 8,209 |
| 2023-11-02 | $14.47 | $14.87 | $14.47 | $14.86 | $14.86 | 16,253 |
| 2023-11-01 | $14.25 | $14.35 | $14.17 | $14.35 | $14.35 | 22,389 |
| 2023-10-31 | $14.18 | $14.34 | $14.18 | $14.31 | $14.31 | 17,719 |
| 2023-10-30 | $14.75 | $14.75 | $14.40 | $14.45 | $14.45 | 26,540 |
| 2023-10-27 | $15.07 | $15.07 | $14.71 | $14.71 | $14.71 | 4,539 |
| 2023-10-26 | $14.91 | $15.09 | $14.86 | $14.89 | $14.89 | 8,196 |
| 2023-10-25 | $15.14 | $15.14 | $14.80 | $14.89 | $14.89 | 10,171 |
| 2023-10-24 | $15.25 | $15.44 | $15.25 | $15.43 | $15.43 | 6,794 |
| 2023-10-23 | $15.18 | $15.29 | $14.98 | $15.15 | $15.15 | 13,259 |
| 2023-10-20 | $15.37 | $15.42 | $15.22 | $15.24 | $15.24 | 12,433 |
| 2023-10-19 | $15.76 | $15.80 | $15.42 | $15.48 | $15.48 | 14,917 |
| 2023-10-18 | $16.31 | $16.31 | $15.86 | $15.88 | $15.88 | 13,556 |
| 2023-10-17 | $16.23 | $16.63 | $16.23 | $16.52 | $16.52 | 9,974 |
| 2023-10-16 | $16.24 | $16.52 | $16.24 | $16.51 | $16.51 | 9,146 |
| 2023-10-13 | $16.62 | $16.62 | $16.29 | $16.32 | $16.32 | 6,628 |
| 2023-10-12 | $16.91 | $16.96 | $16.70 | $16.71 | $16.71 | 3,891 |
| 2023-10-11 | $16.98 | $16.98 | $16.80 | $16.91 | $16.91 | 5,571 |
| 2023-10-10 | $16.49 | $16.90 | $16.49 | $16.86 | $16.86 | 7,188 |
| 2023-10-09 | $16.43 | $16.45 | $16.22 | $16.42 | $16.42 | 7,037 |
| 2023-10-06 | $16.20 | $16.69 | $16.19 | $16.66 | $16.66 | 5,365 |
| 2023-10-05 | $16.48 | $16.48 | $16.22 | $16.37 | $16.37 | 10,750 |
| 2023-10-04 | $16.41 | $16.65 | $16.37 | $16.65 | $16.65 | 3,840 |
| 2023-10-03 | $16.64 | $16.65 | $16.44 | $16.49 | $16.49 | 9,942 |
| 2023-10-02 | $17.11 | $17.11 | $16.89 | $16.91 | $16.91 | 8,442 |
| 2023-09-29 | $17.22 | $17.28 | $17.05 | $17.15 | $17.15 | 9,948 |
| 2023-09-28 | $16.74 | $17.07 | $16.74 | $17.06 | $17.06 | 2,969 |
| 2023-09-27 | $16.80 | $16.80 | $16.57 | $16.73 | $16.73 | 3,897 |
| 2023-09-26 | $16.74 | $16.77 | $16.62 | $16.65 | $16.65 | 3,908 |
| 2023-09-25 | $16.65 | $16.92 | $16.65 | $16.86 | $16.86 | 42,366 |
| 2023-09-22 | $17.10 | $17.13 | $16.94 | $16.96 | $16.96 | 7,271 |
| 2023-09-21 | $17.10 | $17.10 | $16.93 | $16.93 | $16.93 | 32,143 |
| 2023-09-20 | $17.72 | $17.79 | $17.39 | $17.41 | $17.41 | 4,240 |
| 2023-09-19 | $17.71 | $17.71 | $17.51 | $17.61 | $17.61 | 4,049 |
| 2023-09-18 | $17.84 | $17.91 | $17.77 | $17.79 | $17.79 | 34,290 |
| 2023-09-15 | $18.05 | $18.05 | $17.86 | $17.94 | $17.94 | 5,570 |
| 2023-09-14 | $17.98 | $18.13 | $17.91 | $18.13 | $18.12 | 4,141 |
| 2023-09-13 | $17.97 | $17.97 | $17.84 | $17.85 | $17.84 | 2,607 |
| 2023-09-12 | $17.87 | $18.06 | $17.79 | $18.01 | $18.00 | 3,068 |
| 2023-09-11 | $18.04 | $18.04 | $17.80 | $18.00 | $17.99 | 9,326 |
| 2023-09-08 | $17.91 | $17.91 | $17.70 | $17.76 | $17.76 | 5,887 |
| 2023-09-07 | $17.96 | $17.96 | $17.65 | $17.91 | $17.91 | 5,349 |
| 2023-09-06 | $18.57 | $18.57 | $18.25 | $18.34 | $18.34 | 8,159 |
| 2023-09-05 | $18.59 | $18.68 | $18.54 | $18.62 | $18.62 | 7,317 |
| 2023-09-01 | $18.68 | $18.80 | $18.61 | $18.70 | $18.70 | 7,475 |
| 2023-08-31 | $18.67 | $18.78 | $18.50 | $18.57 | $18.57 | 9,642 |
| 2023-08-30 | $18.64 | $18.73 | $18.58 | $18.68 | $18.68 | 12,936 |
| 2023-08-29 | $18.15 | $18.77 | $18.15 | $18.75 | $18.75 | 9,664 |
| 2023-08-28 | $18.13 | $18.15 | $18.04 | $18.15 | $18.15 | 5,983 |
| 2023-08-25 | $17.77 | $17.94 | $17.71 | $17.90 | $17.90 | 8,682 |
| 2023-08-24 | $18.18 | $18.18 | $17.67 | $17.68 | $17.68 | 7,442 |
| 2023-08-23 | $17.75 | $18.13 | $17.70 | $18.08 | $18.08 | 10,058 |
| 2023-08-22 | $18.29 | $18.37 | $17.88 | $17.96 | $17.96 | 17,874 |
| 2023-08-21 | $17.91 | $18.17 | $17.91 | $18.13 | $18.13 | 13,907 |
| 2023-08-18 | $17.64 | $17.86 | $17.63 | $17.80 | $17.80 | 17,347 |
| 2023-08-17 | $18.25 | $18.25 | $17.92 | $17.93 | $17.93 | 18,572 |
| 2023-08-16 | $18.25 | $19.16 | $18.04 | $18.05 | $18.05 | 10,454 |
| 2023-08-15 | $18.72 | $18.72 | $18.37 | $18.42 | $18.42 | 6,382 |
| 2023-08-14 | $18.55 | $18.83 | $18.49 | $18.83 | $18.83 | 8,171 |
| 2023-08-11 | $18.95 | $19.00 | $18.71 | $18.77 | $18.77 | 12,239 |
| 2023-08-10 | $19.52 | $19.66 | $19.09 | $19.19 | $19.19 | 9,233 |
| 2023-08-09 | $19.65 | $19.65 | $19.29 | $19.36 | $19.36 | 4,441 |
| 2023-08-08 | $19.55 | $19.67 | $19.28 | $19.65 | $19.65 | 11,363 |
| 2023-08-07 | $20.07 | $20.07 | $19.70 | $19.94 | $19.94 | 13,686 |
| 2023-08-04 | $20.43 | $20.43 | $19.91 | $19.91 | $19.91 | 14,703 |
| 2023-08-03 | $20.15 | $20.47 | $20.15 | $20.32 | $20.32 | 14,164 |
| 2023-08-02 | $20.50 | $21.04 | $20.00 | $20.14 | $20.14 | 15,561 |
| 2023-08-01 | $20.91 | $21.20 | $20.76 | $20.86 | $20.86 | 19,080 |
| 2023-07-31 | $20.99 | $21.11 | $20.90 | $21.11 | $21.11 | 37,215 |
| 2023-07-28 | $20.69 | $20.92 | $20.64 | $20.90 | $20.90 | 15,820 |
| 2023-07-27 | $20.90 | $20.90 | $20.24 | $20.24 | $20.24 | 21,659 |
| 2023-07-26 | $20.24 | $20.64 | $20.00 | $20.55 | $20.55 | 19,519 |
| 2023-07-25 | $20.45 | $20.45 | $20.24 | $20.24 | $20.24 | 4,984 |
| 2023-07-24 | $20.13 | $20.32 | $20.13 | $20.24 | $20.24 | 13,634 |
| 2023-07-21 | $20.26 | $20.26 | $19.92 | $20.00 | $20.00 | 14,892 |
| 2023-07-20 | $20.54 | $20.54 | $20.03 | $20.15 | $20.15 | 20,976 |
| 2023-07-19 | $20.79 | $20.91 | $20.62 | $20.68 | $20.68 | 13,201 |
| 2023-07-18 | $20.62 | $20.78 | $20.56 | $20.71 | $20.71 | 20,880 |
| 2023-07-17 | $20.28 | $20.64 | $20.28 | $20.58 | $20.58 | 14,154 |
| 2023-07-14 | $20.69 | $20.69 | $20.22 | $20.26 | $20.26 | 19,779 |
| 2023-07-13 | $20.65 | $20.73 | $20.55 | $20.68 | $20.68 | 16,768 |
| 2023-07-12 | $20.49 | $20.53 | $20.28 | $20.48 | $20.48 | 28,070 |
| 2023-07-11 | $20.00 | $20.14 | $19.90 | $20.12 | $20.12 | 42,584 |
| 2023-07-10 | $19.63 | $19.93 | $19.51 | $19.93 | $19.93 | 20,413 |
| 2023-07-07 | $19.32 | $19.84 | $19.32 | $19.58 | $19.58 | 9,890 |
| 2023-07-06 | $19.26 | $19.26 | $18.88 | $19.21 | $19.21 | 15,765 |
| 2023-07-05 | $19.56 | $19.66 | $19.44 | $19.55 | $19.55 | 28,351 |
| 2023-07-03 | $19.49 | $19.74 | $19.25 | $19.56 | $19.56 | 11,648 |
| 2023-06-30 | $19.11 | $19.25 | $19.08 | $19.18 | $19.18 | 12,296 |
| 2023-06-29 | $18.65 | $18.83 | $18.64 | $18.80 | $18.80 | 11,538 |
| 2023-06-28 | $18.42 | $18.66 | $18.42 | $18.63 | $18.63 | 4,851 |
| 2023-06-27 | $18.21 | $18.59 | $18.17 | $18.54 | $18.54 | 8,343 |
| 2023-06-26 | $18.11 | $18.34 | $18.10 | $18.10 | $18.10 | 4,654 |
| 2023-06-23 | $18.13 | $18.19 | $18.01 | $18.07 | $18.07 | 12,204 |
| 2023-06-22 | $18.49 | $18.60 | $18.35 | $18.51 | $18.51 | 9,579 |
| 2023-06-21 | $18.91 | $18.95 | $18.62 | $18.72 | $18.72 | 22,993 |
| 2023-06-20 | $19.62 | $19.62 | $18.76 | $18.98 | $18.98 | 18,094 |
| 2023-06-16 | $19.51 | $19.51 | $19.21 | $19.26 | $19.26 | 16,231 |
| 2023-06-15 | $19.15 | $19.47 | $19.15 | $19.42 | $19.40 | 12,174 |
| 2023-06-14 | $19.35 | $19.45 | $19.24 | $19.27 | $19.25 | 14,088 |
| 2023-06-13 | $19.15 | $19.36 | $19.12 | $19.32 | $19.30 | 14,574 |
| 2023-06-12 | $18.50 | $18.88 | $18.49 | $18.83 | $18.81 | 14,219 |
| 2023-06-09 | $18.40 | $18.60 | $18.28 | $18.30 | $18.28 | 18,958 |
| 2023-06-08 | $18.12 | $18.33 | $18.12 | $18.33 | $18.31 | 22,893 |
| 2023-06-07 | $18.08 | $18.39 | $18.08 | $18.17 | $18.15 | 16,235 |
| 2023-06-06 | $17.65 | $18.13 | $17.65 | $18.09 | $18.08 | 7,950 |
| 2023-06-05 | $17.84 | $17.84 | $17.65 | $17.70 | $17.68 | 12,800 |
| 2023-06-02 | $17.81 | $17.89 | $17.69 | $17.77 | $17.77 | 16,651 |
| 2023-06-01 | $17.26 | $17.59 | $17.12 | $17.50 | $17.50 | 10,536 |
| 2023-05-31 | $17.37 | $17.37 | $17.00 | $17.26 | $17.26 | 13,549 |
| 2023-05-30 | $17.69 | $17.75 | $17.44 | $17.50 | $17.50 | 8,135 |
| 2023-05-26 | $17.03 | $17.43 | $17.03 | $17.37 | $17.37 | 12,723 |
| 2023-05-25 | $16.98 | $16.98 | $16.75 | $16.95 | $16.95 | 4,799 |
| 2023-05-24 | $16.93 | $16.93 | $16.66 | $16.82 | $16.82 | 10,263 |
| 2023-05-23 | $17.28 | $17.45 | $17.21 | $17.21 | $17.21 | 9,685 |
| 2023-05-22 | $17.09 | $17.46 | $17.09 | $17.43 | $17.43 | 8,103 |
| 2023-05-19 | $17.18 | $17.20 | $17.07 | $17.11 | $17.11 | 14,356 |
| 2023-05-18 | $17.00 | $17.16 | $16.96 | $17.16 | $17.16 | 10,952 |
| 2023-05-17 | $16.71 | $17.00 | $16.71 | $16.97 | $16.97 | 10,564 |
| 2023-05-16 | $16.75 | $16.76 | $16.63 | $16.63 | $16.63 | 4,674 |
| 2023-05-15 | $16.45 | $16.80 | $16.45 | $16.80 | $16.80 | 11,753 |
| 2023-05-12 | $16.71 | $16.71 | $16.48 | $16.58 | $16.58 | 6,021 |
| 2023-05-11 | $16.69 | $16.69 | $16.55 | $16.66 | $16.66 | 4,848 |
| 2023-05-10 | $16.87 | $16.91 | $16.62 | $16.74 | $16.74 | 13,775 |
| 2023-05-09 | $16.56 | $16.66 | $16.50 | $16.58 | $16.58 | 12,461 |
| 2023-05-08 | $16.86 | $16.88 | $16.72 | $16.87 | $16.87 | 6,552 |
| 2023-05-05 | $16.47 | $16.80 | $16.47 | $16.79 | $16.79 | 8,695 |
| 2023-05-04 | $16.50 | $16.50 | $16.11 | $16.37 | $16.37 | 12,566 |
| 2023-05-03 | $16.65 | $16.75 | $16.53 | $16.53 | $16.53 | 13,368 |
| 2023-05-02 | $16.65 | $16.65 | $16.42 | $16.56 | $16.56 | 7,045 |
| 2023-05-01 | $16.61 | $16.67 | $16.47 | $16.61 | $16.61 | 19,152 |
| 2023-04-28 | $16.39 | $16.59 | $16.39 | $16.56 | $16.56 | 5,733 |
| 2023-04-27 | $16.39 | $16.49 | $16.23 | $16.49 | $16.49 | 7,441 |
| 2023-04-26 | $16.53 | $16.59 | $16.40 | $16.43 | $16.43 | 18,417 |
| 2023-04-25 | $16.90 | $16.90 | $16.40 | $16.42 | $16.42 | 13,575 |
| 2023-04-24 | $17.04 | $17.14 | $16.95 | $17.05 | $17.05 | 10,541 |
| 2023-04-21 | $17.15 | $17.15 | $17.00 | $17.09 | $17.09 | 17,443 |
| 2023-04-20 | $17.19 | $17.33 | $17.09 | $17.15 | $17.15 | 17,220 |
| 2023-04-19 | $17.72 | $17.75 | $17.56 | $17.68 | $17.68 | 25,024 |
| 2023-04-18 | $18.08 | $18.16 | $17.89 | $17.98 | $17.98 | 12,524 |
| 2023-04-17 | $17.76 | $17.98 | $17.76 | $17.98 | $17.98 | 10,945 |
| 2023-04-14 | $17.82 | $18.02 | $17.62 | $17.77 | $17.77 | 12,040 |
| 2023-04-13 | $17.79 | $17.91 | $17.73 | $17.83 | $17.83 | 6,161 |
| 2023-04-12 | $18.07 | $18.07 | $17.56 | $17.56 | $17.56 | 11,652 |
| 2023-04-11 | $17.93 | $18.00 | $17.88 | $17.90 | $17.90 | 16,063 |
| 2023-04-10 | $17.39 | $17.77 | $17.39 | $17.74 | $17.74 | 12,295 |
| 2023-04-06 | $17.56 | $17.62 | $17.41 | $17.52 | $17.52 | 12,210 |
| 2023-04-05 | $17.99 | $17.99 | $17.51 | $17.66 | $17.66 | 17,928 |
| 2023-04-04 | $18.52 | $18.52 | $18.00 | $18.10 | $18.10 | 10,171 |
| 2023-04-03 | $18.74 | $18.74 | $18.35 | $18.52 | $18.52 | 12,076 |
| 2023-03-31 | $18.57 | $18.83 | $18.53 | $18.78 | $18.78 | 16,582 |
| 2023-03-30 | $18.49 | $18.62 | $18.49 | $18.52 | $18.52 | 13,876 |
| 2023-03-29 | $17.99 | $18.29 | $17.99 | $18.25 | $18.25 | 13,501 |
| 2023-03-28 | $17.70 | $17.79 | $17.61 | $17.71 | $17.71 | 4,937 |
| 2023-03-27 | $17.89 | $17.89 | $17.60 | $17.69 | $17.69 | 12,379 |
| 2023-03-24 | $17.77 | $17.77 | $17.50 | $17.66 | $17.66 | 15,299 |
| 2023-03-23 | $17.96 | $18.35 | $17.83 | $17.99 | $17.99 | 16,145 |
| 2023-03-22 | $18.19 | $18.24 | $17.72 | $17.72 | $17.72 | 11,613 |
| 2023-03-21 | $17.78 | $18.04 | $17.62 | $18.02 | $18.02 | 9,970 |
| 2023-03-20 | $17.39 | $17.60 | $17.23 | $17.55 | $17.55 | 11,278 |
| 2023-03-17 | $17.67 | $17.67 | $17.32 | $17.40 | $17.40 | 10,103 |
| 2023-03-16 | $17.16 | $17.77 | $17.16 | $17.72 | $17.72 | 8,666 |
| 2023-03-15 | $17.25 | $17.32 | $16.96 | $17.20 | $17.20 | 20,961 |
| 2023-03-14 | $17.79 | $17.96 | $17.60 | $17.73 | $17.73 | 15,485 |
| 2023-03-13 | $17.31 | $17.66 | $17.05 | $17.58 | $17.58 | 19,414 |
| 2023-03-10 | $18.06 | $18.06 | $17.47 | $17.58 | $17.58 | 21,835 |
| 2023-03-09 | $18.51 | $18.63 | $18.03 | $18.03 | $18.03 | 12,326 |
| 2023-03-08 | $18.40 | $18.55 | $18.30 | $18.55 | $18.55 | 16,804 |
| 2023-03-07 | $18.71 | $18.71 | $18.34 | $18.36 | $18.36 | 20,648 |
| 2023-03-06 | $19.30 | $19.30 | $18.68 | $18.72 | $18.72 | 25,195 |
| 2023-03-03 | $18.47 | $18.96 | $18.47 | $18.87 | $18.87 | 20,000 |
| 2023-03-02 | $18.01 | $18.33 | $17.87 | $18.30 | $18.30 | 14,543 |
| 2023-03-01 | $18.53 | $18.62 | $18.32 | $18.39 | $18.39 | 9,833 |
| 2023-02-28 | $18.37 | $18.60 | $18.32 | $18.42 | $18.42 | 11,647 |
| 2023-02-27 | $18.33 | $18.40 | $18.24 | $18.30 | $18.30 | 16,453 |
| 2023-02-24 | $18.07 | $18.07 | $17.88 | $18.04 | $18.04 | 15,835 |
| 2023-02-23 | $18.63 | $18.63 | $18.12 | $18.50 | $18.50 | 11,244 |
| 2023-02-22 | $18.39 | $18.47 | $18.22 | $18.37 | $18.37 | 11,854 |
| 2023-02-21 | $19.02 | $19.02 | $18.38 | $18.39 | $18.39 | 23,327 |
| 2023-02-17 | $19.03 | $19.05 | $18.83 | $19.01 | $19.01 | 11,495 |
| 2023-02-16 | $19.59 | $19.67 | $19.28 | $19.28 | $19.28 | 41,122 |
| 2023-02-15 | $19.23 | $19.59 | $19.09 | $19.58 | $19.58 | 19,109 |
| 2023-02-14 | $18.80 | $19.31 | $18.72 | $19.29 | $19.29 | 16,517 |
| 2023-02-13 | $18.79 | $18.97 | $18.70 | $18.89 | $18.89 | 10,663 |
| 2023-02-10 | $18.98 | $18.98 | $18.63 | $18.79 | $18.79 | 22,763 |
| 2023-02-09 | $19.76 | $19.85 | $19.15 | $19.26 | $19.26 | 17,528 |
| 2023-02-08 | $19.56 | $19.69 | $19.28 | $19.32 | $19.32 | 23,260 |
| 2023-02-07 | $19.34 | $19.62 | $19.03 | $19.60 | $19.60 | 16,758 |
| 2023-02-06 | $20.50 | $20.50 | $19.13 | $19.28 | $19.28 | 38,251 |
| 2023-02-03 | $19.70 | $20.01 | $19.50 | $19.56 | $19.56 | 34,185 |
| 2023-02-02 | $19.99 | $20.27 | $19.68 | $19.98 | $19.98 | 43,392 |
| 2023-02-01 | $19.05 | $19.71 | $18.98 | $19.61 | $19.61 | 51,445 |
| 2023-01-31 | $18.41 | $18.84 | $18.41 | $18.84 | $18.84 | 11,053 |
| 2023-01-30 | $18.78 | $18.99 | $18.41 | $18.41 | $18.41 | 18,351 |
| 2023-01-27 | $18.36 | $19.28 | $18.36 | $18.94 | $18.94 | 19,440 |
| 2023-01-26 | $18.49 | $18.53 | $18.12 | $18.38 | $18.38 | 18,987 |
| 2023-01-25 | $17.62 | $18.08 | $17.53 | $18.00 | $18.00 | 10,317 |
| 2023-01-24 | $18.00 | $18.03 | $17.83 | $17.85 | $17.85 | 14,148 |
| 2023-01-23 | $17.48 | $18.11 | $17.48 | $18.08 | $18.08 | 25,196 |
| 2023-01-20 | $16.90 | $17.27 | $16.90 | $17.27 | $17.27 | 13,451 |
| 2023-01-19 | $17.13 | $17.13 | $16.62 | $16.75 | $16.75 | 24,356 |
| 2023-01-18 | $17.55 | $17.72 | $17.22 | $17.23 | $17.23 | 19,839 |
| 2023-01-17 | $17.24 | $17.42 | $17.13 | $17.35 | $17.35 | 25,331 |
| 2023-01-13 | $16.91 | $17.27 | $16.91 | $17.26 | $17.26 | 12,755 |
| 2023-01-12 | $17.06 | $17.23 | $16.87 | $17.21 | $17.21 | 17,526 |
| 2023-01-11 | $16.68 | $16.88 | $16.64 | $16.88 | $16.88 | 20,251 |
| 2023-01-10 | $16.20 | $16.52 | $16.19 | $16.52 | $16.52 | 7,186 |
| 2023-01-09 | $16.03 | $16.45 | $16.03 | $16.22 | $16.22 | 19,760 |
| 2023-01-06 | $15.48 | $15.81 | $15.30 | $15.77 | $15.77 | 6,233 |
| 2023-01-05 | $15.47 | $15.54 | $15.29 | $15.40 | $15.40 | 14,859 |
| 2023-01-04 | $15.51 | $15.68 | $15.32 | $15.65 | $15.65 | 35,957 |
| 2023-01-03 | $15.54 | $15.62 | $15.05 | $15.12 | $15.12 | 10,094 |
| 2022-12-30 | $15.03 | $15.28 | $15.03 | $15.28 | $15.28 | 34,626 |
| 2022-12-29 | $14.98 | $15.25 | $14.92 | $15.25 | $15.25 | 15,846 |
| 2022-12-28 | $14.90 | $14.99 | $14.66 | $14.70 | $14.70 | 16,374 |
| 2022-12-27 | $15.18 | $15.18 | $14.96 | $14.97 | $14.97 | 38,356 |
| 2022-12-23 | $15.28 | $15.36 | $15.12 | $15.29 | $15.29 | 11,320 |
| 2022-12-22 | $15.78 | $15.78 | $15.15 | $15.41 | $15.41 | 22,097 |
| 2022-12-21 | $15.88 | $16.06 | $15.85 | $15.98 | $15.98 | 6,499 |
| 2022-12-20 | $15.77 | $16.03 | $15.51 | $15.80 | $15.80 | 17,994 |
| 2022-12-19 | $16.32 | $16.32 | $15.86 | $15.92 | $15.92 | 7,695 |
| 2022-12-16 | $16.37 | $16.57 | $16.23 | $16.29 | $16.29 | 7,008 |
| 2022-12-15 | $16.83 | $16.83 | $16.52 | $16.52 | $16.50 | 5,462 |
| 2022-12-14 | $17.20 | $17.35 | $17.06 | $17.06 | $17.04 | 7,670 |
| 2022-12-13 | $17.75 | $17.84 | $17.09 | $17.23 | $17.20 | 21,782 |
| 2022-12-12 | $16.81 | $17.03 | $16.79 | $17.03 | $17.00 | 12,198 |
| 2022-12-09 | $17.08 | $17.09 | $16.86 | $16.86 | $16.84 | 10,265 |
| 2022-12-08 | $17.18 | $17.23 | $17.11 | $17.18 | $17.16 | 4,630 |
| 2022-12-07 | $16.89 | $17.02 | $16.84 | $16.91 | $16.89 | 11,811 |
| 2022-12-06 | $17.39 | $17.39 | $17.00 | $17.05 | $17.03 | 12,742 |
| 2022-12-05 | $17.79 | $17.79 | $17.35 | $17.39 | $17.37 | 12,587 |
| 2022-12-02 | $17.33 | $17.83 | $17.33 | $17.83 | $17.81 | 10,724 |
| 2022-12-01 | $17.98 | $17.99 | $17.58 | $17.75 | $17.73 | 12,562 |
| 2022-11-30 | $17.03 | $17.79 | $17.00 | $17.79 | $17.77 | 9,266 |
| 2022-11-29 | $16.85 | $17.03 | $16.76 | $16.79 | $16.77 | 14,659 |
| 2022-11-28 | $17.05 | $17.11 | $16.71 | $16.75 | $16.73 | 19,111 |
| 2022-11-25 | $17.31 | $17.31 | $17.19 | $17.21 | $17.19 | 8,286 |
| 2022-11-23 | $17.14 | $17.37 | $17.11 | $17.37 | $17.35 | 7,847 |
| 2022-11-22 | $16.90 | $17.12 | $16.80 | $17.12 | $17.10 | 7,751 |
| 2022-11-21 | $17.16 | $17.16 | $16.85 | $16.91 | $16.89 | 6,403 |
| 2022-11-18 | $17.52 | $17.52 | $17.23 | $17.36 | $17.34 | 6,734 |
| 2022-11-17 | $17.01 | $17.38 | $16.94 | $17.30 | $17.28 | 16,611 |
| 2022-11-16 | $17.94 | $17.94 | $17.37 | $17.41 | $17.39 | 9,383 |
| 2022-11-15 | $18.34 | $18.45 | $18.07 | $18.16 | $18.14 | 13,001 |
| 2022-11-14 | $18.07 | $18.17 | $17.87 | $17.92 | $17.89 | 10,713 |
| 2022-11-11 | $17.62 | $18.25 | $17.62 | $18.20 | $18.18 | 17,848 |
| 2022-11-10 | $16.85 | $17.41 | $16.74 | $17.41 | $17.39 | 14,479 |
| 2022-11-09 | $16.33 | $16.33 | $15.88 | $15.88 | $15.86 | 5,452 |
| 2022-11-08 | $16.48 | $16.69 | $16.32 | $16.52 | $16.50 | 8,670 |
| 2022-11-07 | $16.51 | $16.51 | $16.24 | $16.40 | $16.38 | 13,159 |
| 2022-11-04 | $16.31 | $16.44 | $15.98 | $16.31 | $16.29 | 11,137 |
| 2022-11-03 | $15.46 | $15.70 | $15.37 | $15.58 | $15.56 | 10,695 |
| 2022-11-02 | $16.05 | $16.21 | $15.57 | $15.57 | $15.55 | 9,274 |
| 2022-11-01 | $16.44 | $16.49 | $16.10 | $16.10 | $16.08 | 10,170 |
| 2022-10-31 | $16.07 | $16.07 | $15.84 | $15.98 | $15.96 | 13,004 |
| 2022-10-28 | $15.91 | $16.18 | $15.90 | $16.18 | $16.16 | 8,451 |
| 2022-10-27 | $16.28 | $16.28 | $15.97 | $15.97 | $15.95 | 14,932 |
| 2022-10-26 | $16.11 | $16.59 | $16.11 | $16.30 | $16.28 | 67,580 |
| 2022-10-25 | $15.66 | $16.25 | $15.66 | $16.22 | $16.20 | 13,723 |
| 2022-10-24 | $15.82 | $15.82 | $15.21 | $15.59 | $15.57 | 6,638 |
| 2022-10-21 | $15.33 | $15.86 | $15.19 | $15.86 | $15.84 | 14,741 |
| 2022-10-20 | $15.43 | $15.72 | $15.31 | $15.37 | $15.35 | 5,036 |
| 2022-10-19 | $15.65 | $15.65 | $15.27 | $15.42 | $15.40 | 10,838 |
| 2022-10-18 | $16.01 | $16.12 | $15.61 | $15.74 | $15.72 | 10,973 |
| 2022-10-17 | $15.50 | $15.60 | $15.42 | $15.52 | $15.50 | 8,910 |
| 2022-10-14 | $15.77 | $15.77 | $14.92 | $14.92 | $14.90 | 20,452 |
| 2022-10-13 | $14.98 | $15.60 | $14.59 | $15.59 | $15.57 | 24,607 |
| 2022-10-12 | $15.40 | $15.44 | $15.16 | $15.30 | $15.28 | 25,996 |
| 2022-10-11 | $15.59 | $15.73 | $15.23 | $15.42 | $15.40 | 18,022 |
| 2022-10-10 | $16.25 | $16.25 | $15.52 | $15.72 | $15.70 | 13,254 |
| 2022-10-07 | $16.97 | $16.97 | $16.00 | $16.10 | $16.08 | 20,556 |
| 2022-10-06 | $16.88 | $16.99 | $16.88 | $16.92 | $16.90 | 5,022 |
| 2022-10-05 | $17.19 | $17.19 | $16.69 | $17.09 | $17.07 | 8,382 |
| 2022-10-04 | $16.98 | $17.44 | $16.98 | $17.39 | $17.37 | 15,679 |
| 2022-10-03 | $16.40 | $16.62 | $16.23 | $16.45 | $16.43 | 16,772 |
| 2022-09-30 | $16.26 | $16.62 | $16.16 | $16.16 | $16.14 | 29,560 |
| 2022-09-29 | $17.28 | $17.28 | $16.15 | $16.35 | $16.32 | 23,185 |
| 2022-09-28 | $16.82 | $17.33 | $16.82 | $17.33 | $17.31 | 12,997 |
| 2022-09-27 | $17.17 | $17.34 | $16.82 | $17.00 | $16.97 | 18,728 |
| 2022-09-26 | $16.93 | $17.15 | $16.85 | $16.89 | $16.87 | 7,601 |
| 2022-09-23 | $17.27 | $17.27 | $16.75 | $17.01 | $16.99 | 33,420 |
| 2022-09-22 | $18.26 | $18.26 | $17.49 | $17.62 | $17.60 | 14,399 |
| 2022-09-21 | $18.69 | $18.83 | $18.23 | $18.27 | $18.25 | 14,079 |
| 2022-09-20 | $18.94 | $18.94 | $18.57 | $18.61 | $18.58 | 16,904 |
| 2022-09-19 | $18.59 | $18.99 | $18.51 | $18.96 | $18.94 | 22,808 |
| 2022-09-16 | $18.91 | $18.91 | $18.60 | $18.72 | $18.72 | 17,755 |
| 2022-09-15 | $19.26 | $19.57 | $19.11 | $19.16 | $19.16 | 8,005 |
| 2022-09-14 | $19.16 | $19.39 | $18.87 | $19.36 | $19.35 | 12,104 |
| 2022-09-13 | $19.03 | $19.42 | $18.97 | $19.02 | $19.01 | 12,793 |
| 2022-09-12 | $19.68 | $19.82 | $19.60 | $19.79 | $19.79 | 17,280 |
| 2022-09-09 | $19.20 | $19.56 | $19.20 | $19.52 | $19.52 | 10,631 |
| 2022-09-08 | $18.54 | $18.85 | $18.31 | $18.85 | $18.85 | 15,824 |
| 2022-09-07 | $18.04 | $18.59 | $18.04 | $18.59 | $18.59 | 9,239 |
| 2022-09-06 | $18.26 | $18.26 | $17.88 | $18.03 | $18.03 | 11,729 |
| 2022-09-02 | $18.74 | $18.74 | $18.20 | $18.24 | $18.24 | 8,142 |
| 2022-09-01 | $18.66 | $18.95 | $18.11 | $18.57 | $18.57 | 27,015 |
| 2022-08-31 | $19.21 | $19.33 | $18.93 | $19.05 | $19.05 | 6,888 |
| 2022-08-30 | $19.46 | $19.51 | $18.83 | $19.04 | $19.04 | 16,872 |
| 2022-08-29 | $19.36 | $19.59 | $19.24 | $19.31 | $19.31 | 22,022 |
| 2022-08-26 | $20.42 | $20.42 | $19.43 | $19.47 | $19.47 | 27,632 |
| 2022-08-25 | $20.01 | $20.26 | $19.90 | $20.26 | $20.26 | 10,042 |
| 2022-08-24 | $19.40 | $19.85 | $19.37 | $19.73 | $19.73 | 17,917 |
| 2022-08-23 | $19.40 | $19.61 | $19.34 | $19.35 | $19.35 | 9,940 |
| 2022-08-22 | $19.74 | $19.74 | $19.30 | $19.31 | $19.31 | 27,598 |
| 2022-08-19 | $20.41 | $20.42 | $19.93 | $20.02 | $20.02 | 44,391 |
| 2022-08-18 | $20.77 | $20.91 | $20.68 | $20.81 | $20.81 | 12,407 |
| 2022-08-17 | $21.09 | $21.09 | $20.64 | $20.75 | $20.75 | 15,985 |
| 2022-08-16 | $21.55 | $21.55 | $21.09 | $21.35 | $21.35 | 20,426 |
| 2022-08-15 | $21.51 | $21.76 | $21.48 | $21.65 | $21.65 | 26,916 |
| 2022-08-12 | $21.07 | $21.69 | $21.03 | $21.66 | $21.66 | 14,911 |
| 2022-08-11 | $21.26 | $21.57 | $21.04 | $21.04 | $21.04 | 23,942 |
| 2022-08-10 | $20.49 | $20.93 | $20.34 | $20.93 | $20.93 | 22,875 |
| 2022-08-09 | $20.54 | $20.54 | $19.80 | $19.86 | $19.86 | 9,706 |
| 2022-08-08 | $20.63 | $20.86 | $20.47 | $20.54 | $20.54 | 16,785 |
| 2022-08-05 | $20.19 | $20.60 | $20.19 | $20.38 | $20.38 | 9,773 |
| 2022-08-04 | $20.49 | $20.49 | $20.27 | $20.39 | $20.39 | 12,166 |
| 2022-08-03 | $20.33 | $20.56 | $20.15 | $20.55 | $20.55 | 16,606 |
| 2022-08-02 | $19.75 | $20.37 | $19.75 | $20.16 | $20.16 | 20,389 |
| 2022-08-01 | $19.85 | $20.14 | $19.80 | $19.91 | $19.91 | 26,003 |
| 2022-07-29 | $19.57 | $19.85 | $19.43 | $19.85 | $19.85 | 13,440 |
| 2022-07-28 | $19.39 | $19.71 | $19.15 | $19.71 | $19.71 | 10,765 |
| 2022-07-27 | $18.66 | $19.13 | $18.59 | $19.09 | $19.09 | 7,931 |
| 2022-07-26 | $18.71 | $18.71 | $18.40 | $18.40 | $18.40 | 5,773 |
| 2022-07-25 | $18.92 | $18.92 | $18.72 | $18.83 | $18.83 | 8,614 |
| 2022-07-22 | $19.62 | $19.62 | $18.83 | $18.94 | $18.94 | 9,737 |
| 2022-07-21 | $19.22 | $19.58 | $19.22 | $19.58 | $19.58 | 10,637 |
| 2022-07-20 | $18.70 | $19.26 | $18.70 | $19.23 | $19.23 | 12,611 |
| 2022-07-19 | $18.38 | $18.80 | $18.38 | $18.79 | $18.79 | 4,461 |
| 2022-07-18 | $18.31 | $18.55 | $18.16 | $18.16 | $18.16 | 6,394 |
| 2022-07-15 | $17.99 | $17.99 | $17.80 | $17.98 | $17.98 | 5,282 |
| 2022-07-14 | $17.67 | $17.87 | $17.38 | $17.84 | $17.84 | 4,441 |
| 2022-07-13 | $17.50 | $18.01 | $17.50 | $17.89 | $17.89 | 14,466 |
| 2022-07-12 | $17.68 | $17.87 | $17.56 | $17.73 | $17.73 | 5,435 |
| 2022-07-11 | $18.28 | $18.28 | $17.70 | $17.70 | $17.70 | 9,119 |
| 2022-07-08 | $18.27 | $18.81 | $18.21 | $18.62 | $18.62 | 17,325 |
| 2022-07-07 | $17.84 | $18.55 | $17.84 | $18.42 | $18.42 | 14,668 |
| 2022-07-06 | $17.67 | $17.73 | $17.37 | $17.53 | $17.53 | 11,141 |
| 2022-07-05 | $17.56 | $17.74 | $16.93 | $17.74 | $17.74 | 20,600 |
| 2022-07-01 | $17.79 | $17.79 | $17.35 | $17.62 | $17.62 | 13,358 |
| 2022-06-30 | $17.74 | $18.05 | $17.53 | $17.92 | $17.92 | 7,962 |
| 2022-06-29 | $18.74 | $18.74 | $17.96 | $18.17 | $18.17 | 9,666 |
| 2022-06-28 | $19.20 | $19.41 | $18.67 | $18.67 | $18.67 | 8,306 |
| 2022-06-27 | $19.37 | $19.37 | $19.08 | $19.11 | $19.11 | 10,101 |
| 2022-06-24 | $18.91 | $19.19 | $18.91 | $19.19 | $19.19 | 10,110 |
| 2022-06-23 | $18.57 | $18.65 | $18.29 | $18.65 | $18.65 | 7,776 |
| 2022-06-22 | $18.15 | $18.69 | $18.15 | $18.43 | $18.43 | 17,009 |
| 2022-06-21 | $18.30 | $18.73 | $18.30 | $18.53 | $18.53 | 32,374 |
| 2022-06-17 | $17.54 | $17.99 | $17.51 | $17.89 | $17.89 | 5,902 |
| 2022-06-16 | $18.04 | $18.04 | $17.26 | $17.36 | $17.35 | 25,540 |
| 2022-06-15 | $18.21 | $18.42 | $18.02 | $18.42 | $18.40 | 8,189 |
| 2022-06-14 | $17.97 | $17.97 | $17.76 | $17.94 | $17.93 | 9,899 |
| 2022-06-13 | $18.80 | $18.80 | $17.74 | $17.76 | $17.74 | 23,054 |
| 2022-06-10 | $19.55 | $19.55 | $18.97 | $19.07 | $19.05 | 22,586 |
| 2022-06-09 | $20.10 | $20.26 | $19.75 | $19.75 | $19.73 | 5,936 |
| 2022-06-08 | $20.41 | $20.59 | $20.27 | $20.33 | $20.31 | 5,430 |
| 2022-06-07 | $20.01 | $20.45 | $20.01 | $20.45 | $20.43 | 4,747 |
| 2022-06-06 | $21.00 | $21.00 | $20.21 | $20.33 | $20.31 | 5,297 |
| 2022-06-03 | $20.13 | $20.18 | $19.89 | $19.95 | $19.93 | 8,675 |
| 2022-06-02 | $19.79 | $20.62 | $19.79 | $20.58 | $20.56 | 10,936 |
| 2022-06-01 | $20.23 | $20.27 | $19.57 | $19.79 | $19.77 | 20,157 |
| 2022-05-31 | $20.42 | $20.46 | $20.01 | $20.26 | $20.24 | 11,113 |
| 2022-05-27 | $19.81 | $20.33 | $19.81 | $20.31 | $20.29 | 16,476 |
| 2022-05-26 | $18.68 | $19.62 | $18.68 | $19.54 | $19.52 | 12,756 |
| 2022-05-25 | $18.28 | $18.76 | $18.28 | $18.65 | $18.63 | 9,055 |
| 2022-05-24 | $18.82 | $18.82 | $18.25 | $18.38 | $18.36 | 4,985 |
| 2022-05-23 | $18.97 | $19.12 | $18.65 | $19.12 | $19.10 | 11,285 |
| 2022-05-20 | $19.44 | $19.44 | $18.32 | $18.97 | $18.95 | 15,737 |
| 2022-05-19 | $18.55 | $19.27 | $18.55 | $18.99 | $18.97 | 11,214 |
| 2022-05-18 | $19.15 | $19.39 | $18.52 | $18.60 | $18.58 | 28,623 |
| 2022-05-17 | $19.01 | $19.39 | $18.98 | $19.39 | $19.37 | 9,222 |
| 2022-05-16 | $18.83 | $18.83 | $18.45 | $18.46 | $18.44 | 19,029 |
| 2022-05-13 | $18.21 | $18.87 | $18.21 | $18.79 | $18.77 | 13,540 |
| 2022-05-12 | $17.20 | $17.75 | $17.00 | $17.61 | $17.59 | 13,800 |
| 2022-05-11 | $18.19 | $18.46 | $17.48 | $17.51 | $17.49 | 11,753 |
| 2022-05-10 | $18.53 | $18.53 | $17.75 | $18.12 | $18.11 | 32,270 |
| 2022-05-09 | $19.03 | $19.03 | $17.94 | $18.00 | $17.98 | 43,097 |
| 2022-05-06 | $19.60 | $19.69 | $19.00 | $19.40 | $19.38 | 27,013 |
| 2022-05-05 | $20.60 | $20.60 | $19.46 | $19.74 | $19.72 | 29,871 |
| 2022-05-04 | $20.21 | $20.90 | $19.88 | $20.86 | $20.84 | 12,166 |
| 2022-05-03 | $20.18 | $20.40 | $20.02 | $20.30 | $20.29 | 9,019 |
| 2022-05-02 | $19.76 | $20.20 | $19.56 | $20.20 | $20.18 | 21,531 |
| 2022-04-29 | $20.43 | $20.69 | $19.81 | $19.83 | $19.81 | 26,346 |
| 2022-04-28 | $20.05 | $20.42 | $19.49 | $20.30 | $20.28 | 10,971 |
| 2022-04-27 | $19.78 | $20.12 | $19.72 | $19.78 | $19.76 | 24,149 |
| 2022-04-26 | $20.42 | $20.42 | $19.63 | $19.64 | $19.62 | 39,207 |
| 2022-04-25 | $20.08 | $20.61 | $20.03 | $20.61 | $20.59 | 21,705 |
| 2022-04-22 | $20.75 | $20.75 | $20.32 | $20.34 | $20.32 | 21,710 |
| 2022-04-21 | $21.99 | $22.08 | $20.70 | $20.80 | $20.78 | 29,720 |
| 2022-04-20 | $22.09 | $22.09 | $21.47 | $21.50 | $21.48 | 9,912 |
| 2022-04-19 | $21.33 | $21.89 | $21.25 | $21.88 | $21.86 | 17,363 |
| 2022-04-18 | $21.49 | $21.49 | $21.04 | $21.28 | $21.26 | 25,633 |
| 2022-04-14 | $21.94 | $21.94 | $21.42 | $21.42 | $21.40 | 18,184 |
| 2022-04-13 | $21.47 | $21.88 | $21.47 | $21.87 | $21.85 | 2,543 |
| 2022-04-12 | $21.72 | $22.05 | $21.25 | $21.33 | $21.31 | 19,475 |
| 2022-04-11 | $21.71 | $21.71 | $21.24 | $21.40 | $21.38 | 15,727 |
| 2022-04-08 | $22.16 | $22.16 | $21.75 | $21.77 | $21.75 | 26,235 |
| 2022-04-07 | $22.40 | $22.40 | $21.69 | $22.18 | $22.16 | 16,752 |
| 2022-04-06 | $23.19 | $23.19 | $22.17 | $22.41 | $22.39 | 35,253 |
| 2022-04-05 | $24.21 | $24.21 | $23.22 | $23.22 | $23.20 | 26,463 |
| 2022-04-04 | $23.64 | $24.27 | $23.64 | $24.21 | $24.19 | 14,340 |
| 2022-04-01 | $23.70 | $23.84 | $23.27 | $23.44 | $23.42 | 15,693 |
| 2022-03-31 | $23.90 | $23.90 | $23.44 | $23.44 | $23.42 | 11,590 |
| 2022-03-30 | $24.27 | $24.36 | $23.70 | $23.78 | $23.76 | 20,967 |
| 2022-03-29 | $23.71 | $24.39 | $23.71 | $24.31 | $24.29 | 16,283 |
| 2022-03-28 | $23.20 | $23.44 | $22.93 | $23.44 | $23.42 | 13,292 |
| 2022-03-25 | $23.48 | $23.48 | $22.90 | $23.20 | $23.18 | 18,740 |
| 2022-03-24 | $22.91 | $23.48 | $22.77 | $23.48 | $23.46 | 8,460 |
| 2022-03-23 | $22.97 | $23.24 | $22.63 | $22.77 | $22.75 | 23,515 |
| 2022-03-22 | $23.00 | $23.11 | $22.56 | $23.06 | $23.04 | 18,986 |
| 2022-03-21 | $25.10 | $25.10 | $22.17 | $22.42 | $22.40 | 23,282 |
| 2022-03-18 | $22.13 | $22.84 | $22.13 | $22.84 | $22.82 | 22,163 |
| 2022-03-17 | $21.85 | $22.24 | $21.49 | $22.20 | $22.17 | 12,798 |
| 2022-03-16 | $21.07 | $21.98 | $21.07 | $21.98 | $21.95 | 26,686 |
| 2022-03-15 | $19.83 | $20.50 | $19.69 | $20.46 | $20.44 | 72,739 |
| 2022-03-14 | $20.83 | $20.83 | $19.78 | $19.88 | $19.86 | 38,851 |
| 2022-03-11 | $21.65 | $21.70 | $20.85 | $20.85 | $20.82 | 16,853 |
| 2022-03-10 | $21.42 | $21.50 | $21.10 | $21.47 | $21.44 | 11,570 |
| 2022-03-09 | $21.88 | $22.07 | $21.60 | $21.98 | $21.95 | 48,595 |
| 2022-03-08 | $21.00 | $21.58 | $20.25 | $21.00 | $20.97 | 15,309 |
| 2022-03-07 | $21.41 | $21.41 | $20.51 | $20.51 | $20.48 | 20,084 |
| 2022-03-04 | $22.00 | $22.00 | $21.20 | $21.38 | $21.35 | 15,812 |
| 2022-03-03 | $23.19 | $23.19 | $22.15 | $22.18 | $22.15 | 19,269 |
| 2022-03-02 | $22.68 | $23.08 | $22.56 | $23.00 | $22.97 | 21,677 |
| 2022-03-01 | $23.91 | $23.91 | $22.50 | $22.67 | $22.64 | 27,640 |
| 2022-02-28 | $23.00 | $23.70 | $23.00 | $23.50 | $23.47 | 8,668 |
| 2022-02-25 | $23.01 | $23.15 | $22.46 | $23.15 | $23.12 | 20,415 |
| 2022-02-24 | $21.06 | $22.87 | $21.01 | $22.87 | $22.84 | 42,910 |
| 2022-02-23 | $22.50 | $23.25 | $22.30 | $22.31 | $22.28 | 18,441 |
| 2022-02-22 | $23.37 | $23.42 | $22.55 | $22.82 | $22.79 | 22,707 |
| 2022-02-18 | $23.99 | $23.99 | $23.30 | $23.42 | $23.39 | 17,121 |
| 2022-02-17 | $24.50 | $24.50 | $23.89 | $23.90 | $23.87 | 18,991 |
| 2022-02-16 | $24.41 | $24.73 | $24.30 | $24.69 | $24.66 | 10,149 |
| 2022-02-15 | $23.00 | $24.55 | $23.00 | $24.55 | $24.52 | 22,443 |
| 2022-02-14 | $23.15 | $23.63 | $23.00 | $23.28 | $23.25 | 21,083 |
| 2022-02-11 | $24.35 | $24.35 | $23.15 | $23.30 | $23.27 | 21,053 |
| 2022-02-10 | $24.40 | $25.14 | $24.22 | $24.27 | $24.24 | 14,370 |
| 2022-02-09 | $25.26 | $25.26 | $24.39 | $24.84 | $24.81 | 30,732 |
| 2022-02-08 | $23.53 | $24.01 | $23.53 | $24.01 | $23.98 | 10,090 |
| 2022-02-07 | $23.64 | $23.83 | $23.46 | $23.53 | $23.50 | 9,560 |
| 2022-02-04 | $23.09 | $23.62 | $23.03 | $23.58 | $23.55 | 19,178 |
| 2022-02-03 | $23.86 | $23.86 | $23.16 | $23.20 | $23.17 | 25,134 |
| 2022-02-02 | $24.24 | $24.39 | $23.81 | $24.11 | $24.08 | 26,941 |
| 2022-02-01 | $24.11 | $24.17 | $23.71 | $24.17 | $24.14 | 35,417 |
| 2022-01-31 | $22.43 | $23.83 | $22.43 | $23.79 | $23.76 | 37,312 |
| 2022-01-28 | $22.16 | $22.39 | $21.55 | $22.37 | $22.34 | 23,825 |
| 2022-01-27 | $23.30 | $23.30 | $22.16 | $22.23 | $22.20 | 32,446 |
| 2022-01-26 | $23.60 | $24.20 | $23.02 | $23.27 | $23.24 | 24,184 |
| 2022-01-25 | $23.36 | $23.59 | $22.96 | $23.18 | $23.15 | 26,188 |
| 2022-01-24 | $23.75 | $23.82 | $22.30 | $23.79 | $23.76 | 60,995 |
| 2022-01-21 | $24.52 | $24.71 | $24.03 | $24.03 | $24.00 | 53,442 |
| 2022-01-20 | $25.19 | $25.72 | $24.75 | $24.75 | $24.72 | 29,976 |
| 2022-01-19 | $25.75 | $25.84 | $25.01 | $25.01 | $24.98 | 33,830 |
| 2022-01-18 | $26.35 | $26.35 | $25.75 | $25.77 | $25.74 | 25,862 |
| 2022-01-14 | $26.41 | $26.65 | $26.19 | $26.62 | $26.59 | 19,749 |
| 2022-01-13 | $27.30 | $27.43 | $26.61 | $26.62 | $26.59 | 20,719 |
| 2022-01-12 | $27.20 | $27.30 | $26.91 | $27.11 | $27.08 | 20,986 |
| 2022-01-11 | $26.27 | $26.92 | $26.22 | $26.84 | $26.81 | 25,685 |
| 2022-01-10 | $26.29 | $26.38 | $25.61 | $26.37 | $26.34 | 35,219 |
| 2022-01-07 | $26.84 | $27.22 | $26.39 | $26.56 | $26.53 | 18,303 |
| 2022-01-06 | $27.01 | $27.20 | $26.47 | $26.87 | $26.84 | 43,520 |
| 2022-01-05 | $27.96 | $28.10 | $27.07 | $27.07 | $27.04 | 44,322 |
| 2022-01-04 | $28.26 | $28.26 | $27.57 | $27.97 | $27.94 | 33,657 |
| 2022-01-03 | $27.52 | $28.18 | $27.50 | $28.14 | $28.11 | 60,101 |
| 2021-12-31 | $27.60 | $27.76 | $27.47 | $27.47 | $27.44 | 19,652 |
| 2021-12-30 | $27.22 | $27.79 | $27.13 | $27.47 | $27.44 | 23,713 |
| 2021-12-29 | $27.39 | $27.39 | $27.00 | $27.22 | $27.19 | 36,182 |
| 2021-12-28 | $27.77 | $27.77 | $27.37 | $27.39 | $27.36 | 34,998 |
| 2021-12-27 | $27.68 | $27.73 | $27.47 | $27.67 | $27.64 | 39,845 |
| 2021-12-23 | $26.93 | $27.52 | $26.93 | $27.42 | $27.39 | 34,264 |
| 2021-12-22 | $26.65 | $27.02 | $26.56 | $27.02 | $26.99 | 22,388 |
| 2021-12-21 | $26.26 | $26.64 | $26.12 | $26.64 | $26.61 | 34,255 |
| 2021-12-20 | $26.33 | $26.44 | $25.71 | $25.89 | $25.86 | 54,614 |
| 2021-12-17 | $26.31 | $26.77 | $26.00 | $26.54 | $26.51 | 28,056 |
| 2021-12-16 | $27.63 | $27.63 | $26.39 | $26.53 | $26.48 | 23,979 |
| 2021-12-15 | $26.83 | $27.35 | $26.24 | $27.31 | $27.27 | 44,166 |
| 2021-12-14 | $26.95 | $27.13 | $26.65 | $26.86 | $26.82 | 29,943 |
| 2021-12-13 | $28.47 | $28.47 | $27.15 | $27.15 | $27.11 | 46,492 |
| 2021-12-10 | $28.18 | $28.18 | $27.69 | $27.93 | $27.88 | 20,260 |
| 2021-12-09 | $28.58 | $28.58 | $27.84 | $27.89 | $27.85 | 29,626 |
| 2021-12-08 | $28.46 | $28.68 | $28.27 | $28.62 | $28.57 | 31,723 |
| 2021-12-07 | $28.40 | $28.53 | $28.15 | $28.39 | $28.34 | 34,807 |
| 2021-12-06 | $27.24 | $27.57 | $26.53 | $27.46 | $27.42 | 34,541 |
| 2021-12-03 | $28.18 | $28.20 | $27.00 | $27.24 | $27.20 | 48,177 |
| 2021-12-02 | $28.04 | $28.39 | $27.81 | $28.15 | $28.10 | 48,292 |
| 2021-12-01 | $29.92 | $29.92 | $28.06 | $28.06 | $28.01 | 25,662 |
| 2021-11-30 | $28.88 | $29.09 | $28.09 | $28.58 | $28.53 | 51,488 |
| 2021-11-29 | $29.05 | $29.05 | $28.41 | $28.85 | $28.80 | 50,782 |
| 2021-11-26 | $29.15 | $29.15 | $28.07 | $28.41 | $28.36 | 50,125 |
| 2021-11-24 | $29.23 | $29.39 | $28.71 | $29.35 | $29.30 | 38,046 |
| 2021-11-23 | $29.52 | $29.85 | $28.90 | $29.28 | $29.23 | 69,265 |
| 2021-11-22 | $30.14 | $30.32 | $29.43 | $29.52 | $29.47 | 82,051 |
| 2021-11-19 | $29.81 | $29.88 | $29.58 | $29.81 | $29.76 | 82,230 |
| 2021-11-18 | $30.19 | $30.22 | $29.55 | $29.79 | $29.74 | 70,534 |
| 2021-11-17 | $30.30 | $30.30 | $29.76 | $29.90 | $29.85 | 83,887 |
| 2021-11-16 | $29.75 | $30.12 | $29.67 | $30.11 | $30.06 | 70,953 |
| 2021-11-15 | $30.09 | $30.09 | $29.37 | $29.62 | $29.57 | 111,841 |
| 2021-11-12 | $29.88 | $29.88 | $29.65 | $29.85 | $29.81 | 75,965 |
| 2021-11-11 | $29.53 | $29.57 | $29.09 | $29.51 | $29.46 | 67,098 |
| 2021-11-10 | $29.63 | $29.70 | $28.67 | $28.97 | $28.92 | 95,091 |
| 2021-11-09 | $30.65 | $30.65 | $29.53 | $29.71 | $29.66 | 93,819 |
| 2021-11-08 | $31.28 | $31.28 | $29.85 | $30.26 | $30.21 | 127,295 |
| 2021-11-05 | $29.88 | $30.04 | $29.70 | $29.83 | $29.79 | 69,250 |
| 2021-11-04 | $29.77 | $29.87 | $29.50 | $29.71 | $29.66 | 89,986 |
| 2021-11-03 | $28.90 | $29.31 | $28.79 | $29.28 | $29.23 | 65,013 |
| 2021-11-02 | $28.95 | $28.95 | $28.61 | $28.76 | $28.71 | 72,848 |
| 2021-11-01 | $28.65 | $28.90 | $28.33 | $28.90 | $28.85 | 108,457 |
| 2021-10-29 | $29.28 | $29.28 | $27.95 | $28.24 | $28.19 | 41,344 |
| 2021-10-28 | $27.64 | $28.09 | $27.62 | $28.09 | $28.04 | 46,388 |
| 2021-10-27 | $28.14 | $28.50 | $27.33 | $27.33 | $27.29 | 33,173 |
| 2021-10-26 | $27.97 | $28.97 | $27.52 | $27.63 | $27.59 | 86,804 |
| 2021-10-25 | $27.25 | $27.72 | $27.14 | $27.64 | $27.60 | 44,584 |
| 2021-10-22 | $27.58 | $27.58 | $26.85 | $26.94 | $26.90 | 98,271 |
| 2021-10-21 | $27.19 | $27.47 | $27.11 | $27.34 | $27.29 | 58,189 |
| 2021-10-20 | $28.01 | $28.01 | $27.06 | $27.19 | $27.15 | 57,462 |
| 2021-10-19 | $27.24 | $27.32 | $27.10 | $27.24 | $27.20 | 65,327 |
| 2021-10-18 | $26.87 | $27.05 | $26.74 | $27.01 | $26.97 | 60,476 |
| 2021-10-15 | $26.70 | $26.98 | $26.69 | $26.87 | $26.83 | 40,330 |
| 2021-10-14 | $26.43 | $26.55 | $26.35 | $26.49 | $26.45 | 23,092 |
| 2021-10-13 | $25.94 | $26.14 | $25.85 | $26.14 | $26.10 | 20,310 |
| 2021-10-12 | $25.70 | $25.81 | $25.64 | $25.69 | $25.65 | 30,131 |
| 2021-10-11 | $25.75 | $25.91 | $25.56 | $25.56 | $25.52 | 24,972 |
| 2021-10-08 | $25.87 | $25.87 | $25.61 | $25.65 | $25.61 | 26,462 |
| 2021-10-07 | $25.66 | $25.89 | $25.66 | $25.68 | $25.64 | 17,167 |
Fidelity Electric Vehicles and Future Transportation ETF (FDRV) News Headlines
Recent Fidelity Electric Vehicles and Future Transportation ETF (FDRV) News
Similar Companies to Fidelity Electric Vehicles and Future Transportation ETF (FDRV) 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 | -- | -- | -- |