Fidelity Women`s Leadership ETF (FDWM) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.18 ($0.10) 0.52%
Fidelity Women`s Leadership ETF - Daily Information
Click for more stock information on Fidelity Women`s Leadership ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.18 |
| Previous Close | $20.18 |
| High | $20.18 |
| Low | $20.18 |
| Adjusted Open | $20.18 |
| Previous Adjusted Close | $20.18 |
| Adjusted High | $20.18 |
| Adjusted Low | $20.18 |
About Fidelity Women`s Leadership ETF (FDWM)
Fidelity Women`s Leadership ETF
Invest in Fidelity Women`s Leadership ETF (FDWM)
Historical Stock Data for Fidelity Women`s Leadership ETF (FDWM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 33 |
| 2025-04-16 | $20.10 | $20.10 | $20.08 | $20.08 | $20.08 | 154 |
| 2025-04-15 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 47 |
| 2025-04-14 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 239 |
| 2025-04-11 | $20.00 | $20.33 | $20.00 | $20.33 | $20.33 | 168 |
| 2025-04-10 | $19.44 | $19.98 | $19.44 | $19.98 | $19.98 | 225 |
| 2025-04-09 | $19.03 | $20.80 | $19.03 | $20.80 | $20.80 | 718 |
| 2025-04-08 | $20.09 | $20.09 | $19.03 | $19.03 | $19.03 | 1,469 |
| 2025-04-07 | $18.82 | $19.60 | $18.82 | $19.41 | $19.41 | 1,324 |
| 2025-04-04 | $20.08 | $20.08 | $19.49 | $19.49 | $19.49 | 748 |
| 2025-04-03 | $20.90 | $20.90 | $20.70 | $20.70 | $20.70 | 592 |
| 2025-04-02 | $21.91 | $21.97 | $21.88 | $21.97 | $21.97 | 247 |
| 2025-04-01 | $21.64 | $21.74 | $21.64 | $21.73 | $21.73 | 2,916 |
| 2025-03-31 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 134 |
| 2025-03-28 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 193 |
| 2025-03-27 | $22.06 | $22.08 | $22.06 | $22.08 | $22.08 | 288 |
| 2025-03-26 | $22.28 | $22.28 | $22.12 | $22.12 | $22.12 | 172 |
| 2025-03-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 269 |
| 2025-03-24 | $22.31 | $22.36 | $22.29 | $22.36 | $22.36 | 528 |
| 2025-03-21 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 26 |
| 2025-03-20 | $22.17 | $22.17 | $21.99 | $21.99 | $21.95 | 244 |
| 2025-03-19 | $22.03 | $22.06 | $22.03 | $22.06 | $22.02 | 154 |
| 2025-03-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.84 | 279 |
| 2025-03-17 | $21.98 | $22.10 | $21.95 | $22.10 | $22.10 | 3,453 |
| 2025-03-14 | $21.83 | $21.86 | $21.83 | $21.86 | $21.86 | 330 |
| 2025-03-13 | $21.40 | $21.40 | $21.34 | $21.36 | $21.36 | 1,771 |
| 2025-03-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 1,224 |
| 2025-03-11 | $21.62 | $21.67 | $21.62 | $21.67 | $21.67 | 304 |
| 2025-03-10 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 25 |
| 2025-03-07 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 84 |
| 2025-03-06 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 108 |
| 2025-03-05 | $22.64 | $22.79 | $22.64 | $22.79 | $22.79 | 420 |
| 2025-03-04 | $22.38 | $22.50 | $22.31 | $22.50 | $22.50 | 742 |
| 2025-03-03 | $23.12 | $23.12 | $22.75 | $22.75 | $22.75 | 616 |
| 2025-02-28 | $22.78 | $23.12 | $22.78 | $23.12 | $23.12 | 530 |
| 2025-02-27 | $23.27 | $23.27 | $22.84 | $22.84 | $22.84 | 1,260 |
| 2025-02-26 | $23.38 | $23.38 | $23.20 | $23.20 | $23.20 | 232 |
| 2025-02-25 | $23.19 | $23.20 | $23.13 | $23.20 | $23.20 | 344 |
| 2025-02-24 | $23.42 | $23.42 | $23.25 | $23.25 | $23.25 | 671 |
| 2025-02-21 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 135 |
| 2025-02-20 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 70 |
| 2025-02-19 | $23.80 | $23.95 | $23.80 | $23.95 | $23.95 | 4,972 |
| 2025-02-18 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 213 |
| 2025-02-14 | $23.81 | $23.82 | $23.81 | $23.82 | $23.82 | 241 |
| 2025-02-13 | $23.72 | $23.80 | $23.72 | $23.80 | $23.80 | 125 |
| 2025-02-12 | $23.61 | $23.61 | $23.60 | $23.60 | $23.60 | 143 |
| 2025-02-11 | $23.62 | $23.71 | $23.62 | $23.70 | $23.70 | 643 |
| 2025-02-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 505 |
| 2025-02-07 | $23.88 | $23.88 | $23.59 | $23.59 | $23.59 | 524 |
| 2025-02-06 | $23.89 | $23.89 | $23.84 | $23.84 | $23.84 | 231 |
| 2025-02-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 103 |
| 2025-02-04 | $23.75 | $23.78 | $23.75 | $23.78 | $23.78 | 961 |
| 2025-02-03 | $23.49 | $23.78 | $23.49 | $23.74 | $23.74 | 633 |
| 2025-01-31 | $24.15 | $24.16 | $23.92 | $23.92 | $23.92 | 2,093 |
| 2025-01-30 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 80 |
| 2025-01-29 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 175 |
| 2025-01-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 402 |
| 2025-01-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 131 |
| 2025-01-24 | $24.22 | $24.22 | $24.13 | $24.13 | $24.13 | 208 |
| 2025-01-23 | $24.10 | $24.18 | $24.10 | $24.18 | $24.18 | 2,516 |
| 2025-01-22 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 74 |
| 2025-01-21 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 19 |
| 2025-01-17 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 106 |
| 2025-01-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 120 |
| 2025-01-15 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 32 |
| 2025-01-14 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 118 |
| 2025-01-13 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 40 |
| 2025-01-10 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 79 |
| 2025-01-08 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 127 |
| 2025-01-07 | $23.41 | $23.41 | $23.37 | $23.37 | $23.37 | 317 |
| 2025-01-06 | $23.48 | $23.48 | $23.47 | $23.47 | $23.47 | 238 |
| 2025-01-03 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 89 |
| 2025-01-02 | $23.11 | $23.11 | $22.99 | $22.99 | $22.99 | 231 |
| 2024-12-31 | $22.98 | $23.01 | $22.98 | $23.01 | $23.01 | 233 |
| 2024-12-30 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 150 |
| 2024-12-27 | $23.20 | $23.25 | $23.20 | $23.25 | $23.25 | 436 |
| 2024-12-26 | $23.45 | $23.51 | $23.45 | $23.51 | $23.51 | 155 |
| 2024-12-24 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 71 |
| 2024-12-23 | $23.20 | $23.30 | $23.20 | $23.30 | $23.30 | 444 |
| 2024-12-20 | $23.25 | $23.25 | $23.21 | $23.21 | $23.21 | 304 |
| 2024-12-19 | $22.97 | $22.97 | $22.97 | $22.97 | $22.94 | 38 |
| 2024-12-18 | $23.05 | $23.05 | $23.05 | $23.05 | $23.02 | 82 |
| 2024-12-17 | $23.75 | $23.75 | $23.72 | $23.72 | $23.69 | 397 |
| 2024-12-16 | $23.87 | $23.87 | $23.87 | $23.87 | $23.84 | 167 |
| 2024-12-13 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 151 |
| 2024-12-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 153 |
| 2024-12-11 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 2 |
| 2024-12-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 68 |
| 2024-12-09 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 177 |
| 2024-12-06 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 137 |
| 2024-12-05 | $24.10 | $24.10 | $24.07 | $24.07 | $24.07 | 309 |
| 2024-12-04 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 81 |
| 2024-12-03 | $23.98 | $24.02 | $23.98 | $24.02 | $24.02 | 430 |
| 2024-12-02 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 160 |
| 2024-11-29 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 56 |
| 2024-11-27 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 22 |
| 2024-11-26 | $23.90 | $23.97 | $23.90 | $23.97 | $23.97 | 490 |
| 2024-11-25 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 15 |
| 2024-11-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 79 |
| 2024-11-21 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 103 |
| 2024-11-20 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 115 |
| 2024-11-19 | $23.03 | $23.23 | $23.03 | $23.20 | $23.20 | 525 |
| 2024-11-18 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 119 |
| 2024-11-15 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 31 |
| 2024-11-14 | $23.48 | $23.48 | $23.39 | $23.39 | $23.39 | 115 |
| 2024-11-13 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 131 |
| 2024-11-12 | $23.76 | $23.76 | $23.64 | $23.64 | $23.64 | 194 |
| 2024-11-11 | $23.83 | $23.83 | $23.78 | $23.78 | $23.78 | 591 |
| 2024-11-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 188 |
| 2024-11-07 | $23.61 | $23.64 | $23.61 | $23.64 | $23.64 | 566 |
| 2024-11-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 184 |
| 2024-11-05 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 205 |
| 2024-11-04 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 156 |
| 2024-11-01 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 45 |
| 2024-10-31 | $22.85 | $22.85 | $22.69 | $22.69 | $22.69 | 190 |
| 2024-10-30 | $23.13 | $23.13 | $23.09 | $23.09 | $23.09 | 249 |
| 2024-10-29 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 144 |
| 2024-10-28 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 128 |
| 2024-10-25 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 258 |
| 2024-10-24 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 140 |
| 2024-10-23 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 79 |
| 2024-10-22 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 10 |
| 2024-10-21 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 321 |
| 2024-10-18 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 71 |
| 2024-10-17 | $23.54 | $23.54 | $23.44 | $23.44 | $23.44 | 2,065 |
| 2024-10-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 144 |
| 2024-10-15 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 246 |
| 2024-10-14 | $23.54 | $23.55 | $23.54 | $23.55 | $23.55 | 226 |
| 2024-10-11 | $23.34 | $23.39 | $23.34 | $23.39 | $23.39 | 606 |
| 2024-10-10 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 60 |
| 2024-10-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 9 |
| 2024-10-08 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 80 |
| 2024-10-07 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 168 |
| 2024-10-04 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 205 |
| 2024-10-03 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 1 |
| 2024-10-02 | $23.06 | $23.06 | $23.05 | $23.05 | $23.05 | 921 |
| 2024-10-01 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 74 |
| 2024-09-30 | $23.24 | $23.36 | $23.24 | $23.36 | $23.36 | 205 |
| 2024-09-27 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 43 |
| 2024-09-26 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 39 |
| 2024-09-25 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 517 |
| 2024-09-24 | $23.13 | $23.16 | $23.13 | $23.16 | $23.16 | 662 |
| 2024-09-23 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 444 |
| 2024-09-20 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 68 |
| 2024-09-19 | $23.22 | $23.22 | $23.22 | $23.22 | $23.19 | 41 |
| 2024-09-18 | $22.86 | $22.86 | $22.86 | $22.86 | $22.83 | 25 |
| 2024-09-17 | $22.86 | $22.86 | $22.86 | $22.86 | $22.83 | 28 |
| 2024-09-16 | $22.76 | $22.81 | $22.76 | $22.81 | $22.78 | 142 |
| 2024-09-13 | $22.78 | $22.78 | $22.74 | $22.74 | $22.71 | 180 |
| 2024-09-12 | $22.53 | $22.53 | $22.53 | $22.53 | $22.50 | 6 |
| 2024-09-11 | $22.40 | $22.40 | $22.40 | $22.40 | $22.37 | 8 |
| 2024-09-10 | $22.11 | $22.11 | $22.11 | $22.11 | $22.09 | 271 |
| 2024-09-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.04 | 47 |
| 2024-09-06 | $22.17 | $22.17 | $21.87 | $21.87 | $21.84 | 235 |
| 2024-09-05 | $22.18 | $22.21 | $22.18 | $22.21 | $22.18 | 203 |
| 2024-09-04 | $22.16 | $22.30 | $22.16 | $22.30 | $22.27 | 157 |
| 2024-09-03 | $22.66 | $22.66 | $22.32 | $22.32 | $22.29 | 166 |
| 2024-08-30 | $22.89 | $22.89 | $22.89 | $22.89 | $22.86 | 18 |
| 2024-08-29 | $22.85 | $22.85 | $22.68 | $22.68 | $22.65 | 295 |
| 2024-08-28 | $22.64 | $22.64 | $22.59 | $22.59 | $22.56 | 281 |
| 2024-08-27 | $22.61 | $22.70 | $22.61 | $22.70 | $22.70 | 343 |
| 2024-08-26 | $22.69 | $22.70 | $22.67 | $22.67 | $22.67 | 765 |
| 2024-08-23 | $22.47 | $22.72 | $22.47 | $22.66 | $22.66 | 939 |
| 2024-08-22 | $22.45 | $22.53 | $22.39 | $22.39 | $22.39 | 447 |
| 2024-08-21 | $22.53 | $22.60 | $22.49 | $22.60 | $22.60 | 687 |
| 2024-08-20 | $22.47 | $22.48 | $22.47 | $22.48 | $22.48 | 189 |
| 2024-08-19 | $22.49 | $22.57 | $22.49 | $22.57 | $22.57 | 473 |
| 2024-08-16 | $22.34 | $22.37 | $22.34 | $22.37 | $22.37 | 259 |
| 2024-08-15 | $22.16 | $22.29 | $22.16 | $22.29 | $22.29 | 915 |
| 2024-08-14 | $21.83 | $21.86 | $21.81 | $21.86 | $21.86 | 1,036 |
| 2024-08-13 | $21.60 | $21.83 | $21.60 | $21.81 | $21.81 | 523 |
| 2024-08-12 | $21.54 | $21.54 | $21.42 | $21.42 | $21.42 | 754 |
| 2024-08-09 | $21.51 | $21.57 | $21.50 | $21.51 | $21.51 | 2,066 |
| 2024-08-08 | $21.50 | $21.50 | $21.48 | $21.48 | $21.48 | 148 |
| 2024-08-07 | $21.21 | $21.21 | $21.00 | $21.00 | $21.00 | 239 |
| 2024-08-06 | $21.22 | $21.22 | $21.14 | $21.14 | $21.14 | 493 |
| 2024-08-05 | $21.12 | $21.12 | $20.93 | $20.93 | $20.93 | 809 |
| 2024-08-02 | $21.56 | $21.58 | $21.46 | $21.57 | $21.57 | 2,947 |
| 2024-08-01 | $22.22 | $22.22 | $22.14 | $22.14 | $22.14 | 191 |
| 2024-07-31 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 29 |
| 2024-07-30 | $22.28 | $22.29 | $22.28 | $22.29 | $22.29 | 2,828 |
| 2024-07-29 | $22.37 | $22.37 | $22.33 | $22.33 | $22.33 | 315 |
| 2024-07-26 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 249 |
| 2024-07-25 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 130 |
| 2024-07-24 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 231 |
| 2024-07-23 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 331 |
| 2024-07-22 | $22.48 | $22.63 | $22.48 | $22.63 | $22.63 | 180 |
| 2024-07-19 | $22.50 | $22.50 | $22.36 | $22.36 | $22.36 | 528 |
| 2024-07-18 | $22.63 | $22.63 | $22.48 | $22.50 | $22.50 | 2,618 |
| 2024-07-17 | $22.77 | $22.77 | $22.75 | $22.75 | $22.75 | 671 |
| 2024-07-16 | $23.11 | $23.12 | $23.11 | $23.12 | $23.12 | 184 |
| 2024-07-15 | $22.85 | $22.85 | $22.76 | $22.76 | $22.76 | 280 |
| 2024-07-12 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 65 |
| 2024-07-11 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 151 |
| 2024-07-10 | $22.38 | $22.52 | $22.38 | $22.52 | $22.52 | 408 |
| 2024-07-09 | $22.39 | $22.40 | $22.34 | $22.34 | $22.34 | 3,071 |
| 2024-07-08 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 89 |
| 2024-07-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 294 |
| 2024-07-03 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 9 |
| 2024-07-02 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 74 |
| 2024-07-01 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 127 |
| 2024-06-28 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 14 |
| 2024-06-27 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 47 |
| 2024-06-26 | $22.19 | $22.25 | $22.19 | $22.25 | $22.25 | 151 |
| 2024-06-25 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 151 |
| 2024-06-24 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 129 |
| 2024-06-21 | $22.14 | $22.26 | $22.14 | $22.26 | $22.26 | 227 |
| 2024-06-20 | $22.21 | $22.21 | $22.21 | $22.21 | $22.18 | 84 |
| 2024-06-18 | $22.14 | $22.19 | $22.14 | $22.19 | $22.16 | 465 |
| 2024-06-17 | $22.16 | $22.16 | $22.15 | $22.15 | $22.13 | 321 |
| 2024-06-14 | $22.02 | $22.06 | $21.99 | $22.06 | $22.03 | 3,451 |
| 2024-06-13 | $22.28 | $22.28 | $22.19 | $22.19 | $22.16 | 217 |
| 2024-06-12 | $22.26 | $22.26 | $22.26 | $22.26 | $22.23 | 179 |
| 2024-06-11 | $22.08 | $22.08 | $22.08 | $22.08 | $22.05 | 363 |
| 2024-06-10 | $22.04 | $22.11 | $22.04 | $22.11 | $22.09 | 254 |
| 2024-06-07 | $22.06 | $22.06 | $22.01 | $22.01 | $21.98 | 349 |
| 2024-06-06 | $22.10 | $22.10 | $22.09 | $22.09 | $22.07 | 271 |
| 2024-06-05 | $22.05 | $22.11 | $22.05 | $22.11 | $22.09 | 254 |
| 2024-06-04 | $21.87 | $21.87 | $21.87 | $21.87 | $21.84 | 91 |
| 2024-06-03 | $22.01 | $22.01 | $21.95 | $21.95 | $21.93 | 279 |
| 2024-05-31 | $22.01 | $22.01 | $22.01 | $22.01 | $21.98 | 107 |
| 2024-05-30 | $21.78 | $21.78 | $21.78 | $21.78 | $21.75 | 210 |
| 2024-05-29 | $21.91 | $21.94 | $21.88 | $21.88 | $21.85 | 1,839 |
| 2024-05-28 | $22.18 | $22.18 | $22.09 | $22.09 | $22.07 | 478 |
| 2024-05-24 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 275 |
| 2024-05-23 | $21.98 | $22.01 | $21.98 | $22.01 | $22.01 | 1,038 |
| 2024-05-22 | $22.27 | $22.27 | $22.16 | $22.24 | $22.24 | 9,320 |
| 2024-05-21 | $22.21 | $22.26 | $22.21 | $22.26 | $22.26 | 447 |
| 2024-05-20 | $22.32 | $22.32 | $22.25 | $22.25 | $22.25 | 334 |
| 2024-05-17 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 201 |
| 2024-05-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 40 |
| 2024-05-15 | $22.23 | $22.29 | $22.23 | $22.29 | $22.29 | 147 |
| 2024-05-14 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 34 |
| 2024-05-13 | $22.01 | $22.01 | $21.98 | $21.98 | $21.98 | 611 |
| 2024-05-10 | $21.96 | $21.98 | $21.96 | $21.98 | $21.98 | 1,462 |
| 2024-05-09 | $21.85 | $21.96 | $21.85 | $21.96 | $21.96 | 304 |
| 2024-05-08 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 20 |
| 2024-05-07 | $21.88 | $21.88 | $21.86 | $21.86 | $21.86 | 278 |
| 2024-05-06 | $21.69 | $21.85 | $21.69 | $21.85 | $21.85 | 1,426 |
| 2024-05-03 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 56 |
| 2024-05-02 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 66 |
| 2024-05-01 | $21.15 | $21.32 | $21.12 | $21.12 | $21.12 | 928 |
| 2024-04-30 | $21.43 | $21.43 | $21.29 | $21.29 | $21.29 | 2,426 |
| 2024-04-29 | $21.65 | $21.65 | $21.63 | $21.63 | $21.63 | 451 |
| 2024-04-26 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 55 |
| 2024-04-25 | $21.22 | $21.37 | $21.22 | $21.37 | $21.37 | 597 |
| 2024-04-24 | $21.57 | $21.57 | $21.47 | $21.52 | $21.52 | 1,559 |
| 2024-04-23 | $21.50 | $21.53 | $21.50 | $21.53 | $21.53 | 268 |
| 2024-04-22 | $21.19 | $21.25 | $21.19 | $21.25 | $21.25 | 229 |
| 2024-04-19 | $21.19 | $21.19 | $21.08 | $21.08 | $21.08 | 394 |
| 2024-04-18 | $21.29 | $21.33 | $21.12 | $21.16 | $21.16 | 18,942 |
| 2024-04-17 | $21.23 | $21.27 | $21.15 | $21.20 | $21.20 | 56,190 |
| 2024-04-16 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 141 |
| 2024-04-15 | $21.62 | $21.62 | $21.39 | $21.39 | $21.39 | 342 |
| 2024-04-12 | $21.60 | $21.63 | $21.58 | $21.63 | $21.63 | 389 |
| 2024-04-11 | $21.88 | $22.06 | $21.88 | $22.06 | $22.06 | 335 |
| 2024-04-10 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 106 |
| 2024-04-09 | $22.20 | $22.26 | $22.20 | $22.26 | $22.26 | 580 |
| 2024-04-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 372 |
| 2024-04-05 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 290 |
| 2024-04-04 | $22.32 | $22.32 | $21.94 | $21.94 | $21.94 | 615 |
| 2024-04-03 | $22.20 | $22.20 | $22.17 | $22.17 | $22.17 | 500 |
| 2024-04-02 | $22.08 | $22.11 | $22.07 | $22.11 | $22.11 | 530 |
| 2024-04-01 | $22.48 | $22.48 | $22.37 | $22.37 | $22.37 | 439 |
| 2024-03-28 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 292 |
| 2024-03-27 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 172 |
| 2024-03-26 | $22.13 | $22.13 | $22.07 | $22.07 | $22.07 | 289 |
| 2024-03-25 | $22.13 | $22.13 | $22.08 | $22.08 | $22.08 | 435 |
| 2024-03-22 | $22.09 | $22.13 | $22.09 | $22.11 | $22.11 | 1,293 |
| 2024-03-21 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 341 |
| 2024-03-20 | $21.84 | $22.04 | $21.84 | $22.04 | $22.04 | 754 |
| 2024-03-19 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 109 |
| 2024-03-18 | $21.73 | $21.74 | $21.67 | $21.67 | $21.67 | 526 |
| 2024-03-15 | $21.77 | $21.77 | $21.59 | $21.60 | $21.60 | 1,218 |
| 2024-03-14 | $21.78 | $21.78 | $21.77 | $21.77 | $21.74 | 221 |
| 2024-03-13 | $21.96 | $21.96 | $21.92 | $21.92 | $21.89 | 2,420 |
| 2024-03-12 | $21.89 | $21.91 | $21.89 | $21.91 | $21.88 | 341 |
| 2024-03-11 | $21.76 | $21.76 | $21.75 | $21.76 | $21.76 | 1,078 |
| 2024-03-08 | $21.90 | $21.90 | $21.76 | $21.81 | $21.81 | 4,670 |
| 2024-03-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 272 |
| 2024-03-06 | $21.61 | $21.64 | $21.61 | $21.64 | $21.64 | 334 |
| 2024-03-05 | $21.46 | $21.51 | $21.46 | $21.51 | $21.51 | 341 |
| 2024-03-04 | $21.79 | $21.79 | $21.75 | $21.75 | $21.75 | 1,393 |
| 2024-03-01 | $21.65 | $21.71 | $21.65 | $21.71 | $21.71 | 1,677 |
| 2024-02-29 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 390 |
| 2024-02-28 | $21.44 | $21.44 | $21.39 | $21.39 | $21.39 | 635 |
| 2024-02-27 | $21.44 | $21.49 | $21.44 | $21.49 | $21.49 | 474 |
| 2024-02-26 | $21.43 | $21.43 | $21.41 | $21.41 | $21.41 | 387 |
| 2024-02-23 | $21.45 | $21.47 | $21.45 | $21.47 | $21.47 | 396 |
| 2024-02-22 | $21.34 | $21.44 | $21.34 | $21.43 | $21.43 | 6,477 |
| 2024-02-21 | $20.99 | $21.07 | $20.98 | $21.07 | $21.07 | 356 |
| 2024-02-20 | $21.00 | $21.01 | $21.00 | $21.01 | $21.01 | 541 |
| 2024-02-16 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 389 |
| 2024-02-15 | $21.24 | $21.35 | $21.24 | $21.35 | $21.35 | 282 |
| 2024-02-14 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 51 |
| 2024-02-13 | $20.93 | $20.93 | $20.83 | $20.88 | $20.88 | 530 |
| 2024-02-12 | $21.33 | $21.35 | $21.32 | $21.32 | $21.32 | 533 |
| 2024-02-09 | $21.18 | $21.24 | $21.18 | $21.24 | $21.24 | 172 |
| 2024-02-08 | $21.00 | $21.11 | $21.00 | $21.10 | $21.10 | 661 |
| 2024-02-07 | $20.92 | $20.98 | $20.90 | $20.93 | $20.93 | 724 |
| 2024-02-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 7 |
| 2024-02-05 | $20.85 | $20.85 | $20.73 | $20.74 | $20.74 | 406 |
| 2024-02-02 | $20.66 | $20.89 | $20.64 | $20.89 | $20.89 | 1,646 |
| 2024-02-01 | $20.59 | $20.69 | $20.59 | $20.69 | $20.69 | 225 |
| 2024-01-31 | $20.78 | $20.78 | $20.47 | $20.47 | $20.47 | 328 |
| 2024-01-30 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 134 |
| 2024-01-29 | $20.77 | $20.89 | $20.75 | $20.89 | $20.89 | 740 |
| 2024-01-26 | $20.71 | $20.71 | $20.70 | $20.70 | $20.70 | 224 |
| 2024-01-25 | $20.66 | $20.70 | $20.66 | $20.70 | $20.70 | 839 |
| 2024-01-24 | $20.66 | $20.66 | $20.57 | $20.57 | $20.57 | 245 |
| 2024-01-23 | $20.72 | $20.72 | $20.62 | $20.62 | $20.62 | 200 |
| 2024-01-22 | $20.57 | $20.64 | $20.57 | $20.61 | $20.61 | 2,325 |
| 2024-01-19 | $20.30 | $20.45 | $20.30 | $20.45 | $20.45 | 707 |
| 2024-01-18 | $20.15 | $20.24 | $20.15 | $20.24 | $20.24 | 213 |
| 2024-01-17 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 122 |
| 2024-01-16 | $20.26 | $20.26 | $20.17 | $20.18 | $20.18 | 467 |
| 2024-01-12 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 679 |
| 2024-01-11 | $20.41 | $20.41 | $20.32 | $20.35 | $20.35 | 855 |
| 2024-01-10 | $20.29 | $20.32 | $20.28 | $20.32 | $20.32 | 527 |
| 2024-01-09 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 507 |
| 2024-01-08 | $20.07 | $20.32 | $20.07 | $20.32 | $20.32 | 504 |
| 2024-01-05 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 58 |
| 2024-01-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 54 |
| 2024-01-03 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 106 |
| 2024-01-02 | $20.41 | $20.41 | $20.34 | $20.34 | $20.34 | 890 |
| 2023-12-29 | $20.61 | $20.61 | $20.47 | $20.49 | $20.49 | 2,749 |
| 2023-12-28 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 106 |
| 2023-12-27 | $20.61 | $20.61 | $20.58 | $20.58 | $20.58 | 345 |
| 2023-12-26 | $20.57 | $20.58 | $20.56 | $20.58 | $20.58 | 529 |
| 2023-12-22 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 284 |
| 2023-12-21 | $20.29 | $20.36 | $20.29 | $20.36 | $20.36 | 165 |
| 2023-12-20 | $20.45 | $20.46 | $20.11 | $20.11 | $20.11 | 872 |
| 2023-12-19 | $20.37 | $20.44 | $20.37 | $20.44 | $20.44 | 863 |
| 2023-12-18 | $20.23 | $20.24 | $20.23 | $20.24 | $20.24 | 395 |
| 2023-12-15 | $20.23 | $20.23 | $20.18 | $20.20 | $20.20 | 451 |
| 2023-12-14 | $20.29 | $20.29 | $20.29 | $20.29 | $20.24 | 152 |
| 2023-12-13 | $19.70 | $20.03 | $19.70 | $20.03 | $19.98 | 1,936 |
| 2023-12-12 | $19.66 | $19.67 | $19.66 | $19.67 | $19.62 | 255 |
| 2023-12-11 | $19.63 | $19.63 | $19.63 | $19.63 | $19.58 | 2,737 |
| 2023-12-08 | $19.32 | $19.49 | $19.32 | $19.49 | $19.44 | 433 |
| 2023-12-07 | $19.29 | $19.40 | $19.29 | $19.39 | $19.34 | 608 |
| 2023-12-06 | $19.47 | $19.47 | $19.26 | $19.26 | $19.26 | 234 |
| 2023-12-05 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 70 |
| 2023-12-04 | $19.44 | $19.47 | $19.44 | $19.47 | $19.47 | 278 |
| 2023-12-01 | $19.32 | $19.51 | $19.32 | $19.51 | $19.51 | 4,857 |
| 2023-11-30 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 132 |
| 2023-11-29 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 96 |
| 2023-11-28 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 86 |
| 2023-11-27 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 186 |
| 2023-11-24 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 81 |
| 2023-11-22 | $19.10 | $19.12 | $19.10 | $19.11 | $19.11 | 666 |
| 2023-11-21 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 81 |
| 2023-11-20 | $19.01 | $19.10 | $19.01 | $19.10 | $19.10 | 2,596 |
| 2023-11-17 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 104 |
| 2023-11-16 | $18.88 | $18.88 | $18.82 | $18.87 | $18.87 | 867 |
| 2023-11-15 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 60 |
| 2023-11-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 101 |
| 2023-11-13 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 173 |
| 2023-11-10 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 22 |
| 2023-11-09 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 22 |
| 2023-11-08 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 72 |
| 2023-11-07 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 37 |
| 2023-11-06 | $18.22 | $18.22 | $18.19 | $18.19 | $18.19 | 165 |
| 2023-11-03 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 58 |
| 2023-11-02 | $17.77 | $17.98 | $17.77 | $17.98 | $17.98 | 1,427 |
| 2023-11-01 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 36 |
| 2023-10-31 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 82 |
| 2023-10-30 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 162 |
| 2023-10-27 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 62 |
| 2023-10-26 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 85 |
| 2023-10-25 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 5 |
| 2023-10-24 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 113 |
| 2023-10-23 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 136 |
| 2023-10-20 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 6 |
| 2023-10-19 | $18.03 | $18.03 | $17.88 | $17.88 | $17.88 | 391 |
| 2023-10-18 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 65 |
| 2023-10-17 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 25 |
| 2023-10-16 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 89 |
| 2023-10-13 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 68 |
| 2023-10-12 | $18.29 | $18.29 | $18.12 | $18.12 | $18.12 | 284 |
| 2023-10-11 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 92 |
| 2023-10-10 | $18.24 | $18.24 | $18.21 | $18.21 | $18.21 | 3,243 |
| 2023-10-09 | $18.00 | $18.08 | $18.00 | $18.08 | $18.08 | 273 |
| 2023-10-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 125 |
| 2023-10-05 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 74 |
| 2023-10-04 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 12 |
| 2023-10-03 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 12 |
| 2023-10-02 | $17.93 | $17.93 | $17.92 | $17.92 | $17.92 | 352 |
| 2023-09-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 35 |
| 2023-09-28 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 142 |
| 2023-09-27 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 126 |
| 2023-09-26 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 53 |
| 2023-09-25 | $18.11 | $18.18 | $18.11 | $18.18 | $18.18 | 270 |
| 2023-09-22 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 41 |
| 2023-09-21 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 69 |
| 2023-09-20 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 77 |
| 2023-09-19 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 93 |
| 2023-09-18 | $18.67 | $18.67 | $18.66 | $18.66 | $18.66 | 289 |
| 2023-09-15 | $18.71 | $18.71 | $18.68 | $18.68 | $18.68 | 327 |
| 2023-09-14 | $18.94 | $18.96 | $18.93 | $18.96 | $18.92 | 1,838 |
| 2023-09-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.81 | 7 |
| 2023-09-12 | $18.89 | $18.89 | $18.89 | $18.89 | $18.85 | 46 |
| 2023-09-11 | $18.93 | $18.96 | $18.93 | $18.96 | $18.92 | 255 |
| 2023-09-08 | $18.94 | $18.94 | $18.90 | $18.90 | $18.90 | 940 |
| 2023-09-07 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 37 |
| 2023-09-06 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 1 |
| 2023-09-05 | $19.17 | $19.18 | $19.14 | $19.14 | $19.14 | 1,107 |
| 2023-09-01 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 111 |
| 2023-08-31 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 318 |
| 2023-08-30 | $19.20 | $19.20 | $19.19 | $19.19 | $19.19 | 396 |
| 2023-08-29 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 104 |
| 2023-08-28 | $18.80 | $18.84 | $18.80 | $18.84 | $18.84 | 867 |
| 2023-08-25 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 70 |
| 2023-08-24 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 8 |
| 2023-08-23 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 108 |
| 2023-08-22 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 1 |
| 2023-08-21 | $18.70 | $18.70 | $18.68 | $18.68 | $18.68 | 11,855 |
| 2023-08-18 | $18.60 | $18.60 | $18.58 | $18.58 | $18.58 | 2,039 |
| 2023-08-17 | $18.72 | $18.73 | $18.57 | $18.58 | $18.58 | 540 |
| 2023-08-16 | $17.70 | $18.75 | $17.70 | $18.75 | $18.75 | 558 |
| 2023-08-15 | $18.99 | $18.99 | $18.89 | $18.89 | $18.89 | 1,789 |
| 2023-08-14 | $18.95 | $19.10 | $18.95 | $19.10 | $19.10 | 1,003 |
| 2023-08-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 9 |
| 2023-08-10 | $19.02 | $19.04 | $19.02 | $19.04 | $19.04 | 279 |
| 2023-08-09 | $19.18 | $19.19 | $19.08 | $19.08 | $19.08 | 346 |
| 2023-08-08 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 73 |
| 2023-08-07 | $19.29 | $19.34 | $19.29 | $19.34 | $19.34 | 3,304 |
| 2023-08-04 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 76 |
| 2023-08-03 | $19.32 | $19.34 | $19.29 | $19.29 | $19.29 | 774 |
| 2023-08-02 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 259 |
| 2023-08-01 | $19.62 | $19.63 | $19.61 | $19.61 | $19.61 | 250 |
| 2023-07-31 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 182 |
| 2023-07-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 101 |
| 2023-07-27 | $19.56 | $19.56 | $19.36 | $19.36 | $19.36 | 101 |
| 2023-07-26 | $19.45 | $19.48 | $19.45 | $19.48 | $19.48 | 917 |
| 2023-07-25 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 118 |
| 2023-07-24 | $19.46 | $19.47 | $19.46 | $19.47 | $19.47 | 588 |
| 2023-07-21 | $19.48 | $19.48 | $19.45 | $19.45 | $19.45 | 572 |
| 2023-07-20 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 106 |
| 2023-07-19 | $19.59 | $19.63 | $19.58 | $19.61 | $19.61 | 1,313 |
| 2023-07-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 120 |
| 2023-07-17 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 89 |
| 2023-07-14 | $19.25 | $19.25 | $19.24 | $19.24 | $19.24 | 450 |
| 2023-07-13 | $19.30 | $19.32 | $19.30 | $19.32 | $19.32 | 238 |
| 2023-07-12 | $19.25 | $19.26 | $19.19 | $19.19 | $19.19 | 894 |
| 2023-07-11 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 159 |
| 2023-07-10 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 134 |
| 2023-07-07 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 146 |
| 2023-07-06 | $18.61 | $18.74 | $18.60 | $18.74 | $18.74 | 358 |
| 2023-07-05 | $18.90 | $18.92 | $18.90 | $18.92 | $18.92 | 520 |
| 2023-07-03 | $18.96 | $19.00 | $18.96 | $19.00 | $19.00 | 166 |
| 2023-06-30 | $18.90 | $18.98 | $18.90 | $18.98 | $18.98 | 139 |
| 2023-06-29 | $18.76 | $18.77 | $18.76 | $18.77 | $18.77 | 345 |
| 2023-06-28 | $18.65 | $18.73 | $18.63 | $18.66 | $18.66 | 741 |
| 2023-06-27 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 28 |
| 2023-06-26 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 255 |
| 2023-06-23 | $18.48 | $18.52 | $18.48 | $18.48 | $18.48 | 492 |
| 2023-06-22 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 47 |
| 2023-06-21 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 104 |
| 2023-06-20 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 65 |
| 2023-06-16 | $18.91 | $18.91 | $18.83 | $18.83 | $18.83 | 248 |
| 2023-06-15 | $18.84 | $18.96 | $18.84 | $18.96 | $18.96 | 206 |
| 2023-06-14 | $18.67 | $18.71 | $18.66 | $18.71 | $18.71 | 376 |
| 2023-06-13 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 50 |
| 2023-06-12 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 53 |
| 2023-06-09 | $18.50 | $18.52 | $18.50 | $18.52 | $18.52 | 327 |
| 2023-06-08 | $18.47 | $18.51 | $18.47 | $18.51 | $18.51 | 331 |
| 2023-06-07 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 15 |
| 2023-06-06 | $18.34 | $18.48 | $18.34 | $18.48 | $18.48 | 2,313 |
| 2023-06-05 | $18.40 | $18.40 | $18.25 | $18.29 | $18.29 | 400 |
| 2023-06-02 | $18.21 | $18.41 | $18.21 | $18.41 | $18.41 | 1,995 |
| 2023-06-01 | $17.83 | $18.00 | $17.81 | $18.00 | $18.00 | 545 |
| 2023-05-31 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 108 |
| 2023-05-30 | $18.14 | $18.14 | $17.97 | $17.97 | $17.97 | 708 |
| 2023-05-26 | $17.87 | $18.03 | $17.87 | $18.03 | $18.03 | 556 |
| 2023-05-25 | $17.70 | $17.76 | $17.70 | $17.74 | $17.74 | 3,378 |
| 2023-05-24 | $17.59 | $17.60 | $17.58 | $17.60 | $17.60 | 1,206 |
| 2023-05-23 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 92 |
| 2023-05-22 | $17.97 | $17.98 | $17.96 | $17.96 | $17.96 | 940 |
| 2023-05-19 | $17.87 | $17.92 | $17.87 | $17.92 | $17.92 | 201 |
| 2023-05-18 | $17.94 | $18.02 | $17.88 | $18.02 | $18.02 | 2,058 |
| 2023-05-17 | $17.64 | $17.85 | $17.64 | $17.84 | $17.84 | 537 |
| 2023-05-16 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 24 |
| 2023-05-15 | $17.64 | $17.69 | $17.64 | $17.69 | $17.69 | 122 |
| 2023-05-12 | $17.64 | $17.64 | $17.54 | $17.60 | $17.60 | 112,774 |
| 2023-05-11 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 85 |
| 2023-05-10 | $17.65 | $17.67 | $17.65 | $17.67 | $17.67 | 232 |
| 2023-05-09 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 116 |
| 2023-05-08 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 62 |
| 2023-05-05 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 12 |
| 2023-05-04 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 5 |
| 2023-05-03 | $17.67 | $17.67 | $17.48 | $17.48 | $17.48 | 113 |
| 2023-05-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 108 |
| 2023-05-01 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 55 |
| 2023-04-28 | $17.85 | $17.88 | $17.85 | $17.88 | $17.88 | 153 |
| 2023-04-27 | $17.69 | $17.71 | $17.69 | $17.71 | $17.71 | 588 |
| 2023-04-26 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 70 |
| 2023-04-25 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 4 |
| 2023-04-24 | $17.83 | $17.86 | $17.82 | $17.86 | $17.86 | 787 |
| 2023-04-21 | $17.83 | $17.87 | $17.83 | $17.87 | $17.87 | 460 |
| 2023-04-20 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 260 |
| 2023-04-19 | $17.90 | $17.96 | $17.90 | $17.96 | $17.96 | 657 |
| 2023-04-18 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 135 |
| 2023-04-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 60 |
| 2023-04-14 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 200 |
| 2023-04-13 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 980 |
| 2023-04-12 | $18.00 | $18.00 | $17.79 | $17.79 | $17.79 | 1,513 |
| 2023-04-11 | $17.89 | $17.89 | $17.88 | $17.88 | $17.88 | 852 |
| 2023-04-10 | $17.79 | $17.82 | $17.79 | $17.82 | $17.82 | 120 |
| 2023-04-06 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 15 |
| 2023-04-05 | $17.64 | $17.71 | $17.64 | $17.71 | $17.71 | 199 |
| 2023-04-04 | $18.04 | $18.04 | $17.82 | $17.82 | $17.82 | 1,418 |
| 2023-04-03 | $18.08 | $18.08 | $18.05 | $18.05 | $18.05 | 112 |
| 2023-03-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2023-03-30 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 97 |
| 2023-03-29 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 201 |
| 2023-03-28 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 201 |
| 2023-03-27 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 2 |
| 2023-03-24 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 50 |
| 2023-03-23 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 71 |
| 2023-03-22 | $17.47 | $17.60 | $17.22 | $17.22 | $17.22 | 520 |
| 2023-03-21 | $17.46 | $17.53 | $17.46 | $17.53 | $17.53 | 285 |
| 2023-03-20 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 61 |
| 2023-03-17 | $17.11 | $17.13 | $17.11 | $17.13 | $17.13 | 499 |
| 2023-03-16 | $17.28 | $17.40 | $17.28 | $17.40 | $17.36 | 239 |
| 2023-03-15 | $17.01 | $17.01 | $17.01 | $17.01 | $16.97 | 42 |
| 2023-03-14 | $17.27 | $17.27 | $17.19 | $17.27 | $17.24 | 418 |
| 2023-03-13 | $17.18 | $17.18 | $17.01 | $17.01 | $16.97 | 276 |
| 2023-03-10 | $17.31 | $17.33 | $17.17 | $17.17 | $17.14 | 4,119 |
| 2023-03-09 | $17.56 | $17.56 | $17.56 | $17.56 | $17.53 | 35 |
| 2023-03-08 | $17.88 | $17.88 | $17.88 | $17.88 | $17.84 | 187 |
| 2023-03-07 | $18.11 | $18.11 | $17.86 | $17.86 | $17.82 | 343 |
| 2023-03-06 | $18.25 | $18.25 | $18.09 | $18.09 | $18.06 | 1,078 |
| 2023-03-03 | $18.04 | $18.19 | $18.04 | $18.19 | $18.15 | 230 |
| 2023-03-02 | $17.98 | $17.98 | $17.98 | $17.98 | $17.94 | 15 |
| 2023-03-01 | $17.86 | $17.86 | $17.86 | $17.86 | $17.82 | 144 |
| 2023-02-28 | $17.98 | $17.98 | $17.93 | $17.93 | $17.90 | 245 |
| 2023-02-27 | $17.92 | $17.92 | $17.92 | $17.92 | $17.88 | 14 |
| 2023-02-24 | $17.85 | $17.88 | $17.82 | $17.88 | $17.84 | 1,861 |
| 2023-02-23 | $17.98 | $18.09 | $17.98 | $18.09 | $18.05 | 946 |
| 2023-02-22 | $18.01 | $18.01 | $18.01 | $18.01 | $17.98 | 97 |
| 2023-02-21 | $18.23 | $18.23 | $18.01 | $18.01 | $17.97 | 386 |
| 2023-02-17 | $18.42 | $18.42 | $18.42 | $18.42 | $18.38 | 30 |
| 2023-02-16 | $18.45 | $18.45 | $18.45 | $18.45 | $18.41 | 36 |
| 2023-02-15 | $18.49 | $18.65 | $18.49 | $18.65 | $18.62 | 111 |
| 2023-02-14 | $18.60 | $18.60 | $18.60 | $18.60 | $18.56 | 125 |
| 2023-02-13 | $18.57 | $18.57 | $18.57 | $18.57 | $18.53 | 28 |
| 2023-02-10 | $18.32 | $18.32 | $18.32 | $18.32 | $18.28 | 28 |
| 2023-02-09 | $18.32 | $18.32 | $18.32 | $18.32 | $18.28 | 82 |
| 2023-02-08 | $18.44 | $18.44 | $18.44 | $18.44 | $18.40 | 153 |
| 2023-02-07 | $18.66 | $18.66 | $18.66 | $18.66 | $18.62 | 88 |
| 2023-02-06 | $18.45 | $18.45 | $18.45 | $18.45 | $18.41 | 96 |
| 2023-02-03 | $18.63 | $18.63 | $18.63 | $18.63 | $18.59 | 78 |
| 2023-02-02 | $18.78 | $18.78 | $18.78 | $18.78 | $18.74 | 162 |
| 2023-02-01 | $18.23 | $18.49 | $18.23 | $18.49 | $18.45 | 365 |
| 2023-01-31 | $18.11 | $18.23 | $18.11 | $18.23 | $18.20 | 266 |
| 2023-01-30 | $18.05 | $18.05 | $17.97 | $17.97 | $17.93 | 791 |
| 2023-01-27 | $18.14 | $18.16 | $18.14 | $18.16 | $18.12 | 201 |
| 2023-01-26 | $18.14 | $18.14 | $18.14 | $18.14 | $18.10 | 5 |
| 2023-01-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.91 | 168 |
| 2023-01-24 | $17.95 | $17.96 | $17.95 | $17.96 | $17.93 | 220 |
| 2023-01-23 | $17.96 | $17.99 | $17.96 | $17.99 | $17.95 | 429 |
| 2023-01-20 | $17.73 | $17.73 | $17.73 | $17.73 | $17.70 | 67 |
| 2023-01-19 | $17.41 | $17.41 | $17.41 | $17.41 | $17.37 | 117 |
| 2023-01-18 | $17.67 | $17.67 | $17.57 | $17.57 | $17.54 | 604 |
| 2023-01-17 | $17.84 | $17.84 | $17.81 | $17.81 | $17.77 | 798 |
| 2023-01-13 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 138 |
| 2023-01-12 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 14 |
| 2023-01-11 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 81 |
| 2023-01-10 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 104 |
| 2023-01-09 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 252 |
| 2023-01-06 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 20 |
| 2023-01-05 | $16.88 | $16.88 | $16.80 | $16.80 | $16.80 | 347 |
| 2023-01-04 | $16.99 | $16.99 | $16.97 | $16.97 | $16.97 | 685 |
| 2023-01-03 | $16.81 | $16.82 | $16.81 | $16.82 | $16.82 | 248 |
| 2022-12-30 | $16.80 | $16.83 | $16.80 | $16.83 | $16.83 | 1,005 |
| 2022-12-29 | $16.80 | $16.94 | $16.80 | $16.92 | $16.92 | 104,327 |
| 2022-12-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1 |
| 2022-12-27 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 128 |
| 2022-12-23 | $16.72 | $16.85 | $16.72 | $16.85 | $16.85 | 157 |
| 2022-12-22 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 51 |
| 2022-12-21 | $16.86 | $16.99 | $16.86 | $16.99 | $16.99 | 515 |
| 2022-12-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 129 |
| 2022-12-19 | $16.88 | $16.88 | $16.71 | $16.71 | $16.71 | 269 |
| 2022-12-16 | $16.78 | $16.90 | $16.77 | $16.90 | $16.90 | 5,283 |
| 2022-12-15 | $17.31 | $17.31 | $17.10 | $17.14 | $17.08 | 554 |
| 2022-12-14 | $17.82 | $17.82 | $17.54 | $17.58 | $17.51 | 684 |
| 2022-12-13 | $17.68 | $17.68 | $17.68 | $17.68 | $17.62 | 10 |
| 2022-12-12 | $17.56 | $17.56 | $17.56 | $17.56 | $17.49 | 6 |
| 2022-12-09 | $17.50 | $17.50 | $17.32 | $17.32 | $17.25 | 832 |
| 2022-12-08 | $17.47 | $17.47 | $17.47 | $17.47 | $17.41 | 73 |
| 2022-12-07 | $17.35 | $17.35 | $17.32 | $17.32 | $17.25 | 394 |
| 2022-12-06 | $17.36 | $17.36 | $17.36 | $17.36 | $17.30 | 95 |
| 2022-12-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.52 | 25 |
| 2022-12-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.88 | 28 |
| 2022-12-01 | $17.96 | $17.96 | $17.96 | $17.96 | $17.89 | 4 |
| 2022-11-30 | $17.40 | $17.91 | $17.40 | $17.91 | $17.85 | 191 |
| 2022-11-29 | $17.39 | $17.43 | $17.39 | $17.43 | $17.36 | 411 |
| 2022-11-28 | $17.53 | $17.53 | $17.39 | $17.39 | $17.33 | 223 |
| 2022-11-25 | $17.63 | $17.67 | $17.63 | $17.67 | $17.60 | 338 |
| 2022-11-23 | $17.64 | $17.64 | $17.64 | $17.64 | $17.58 | 20 |
| 2022-11-22 | $17.49 | $17.54 | $17.49 | $17.54 | $17.47 | 134 |
| 2022-11-21 | $17.25 | $17.27 | $17.24 | $17.27 | $17.21 | 341 |
| 2022-11-18 | $17.19 | $17.30 | $17.19 | $17.30 | $17.23 | 204 |
| 2022-11-17 | $17.07 | $17.19 | $17.07 | $17.19 | $17.12 | 117 |
| 2022-11-16 | $17.33 | $17.33 | $17.29 | $17.29 | $17.23 | 273 |
| 2022-11-15 | $17.49 | $17.51 | $17.48 | $17.48 | $17.42 | 1,096 |
| 2022-11-14 | $17.42 | $17.45 | $17.32 | $17.32 | $17.25 | 390 |
| 2022-11-11 | $17.47 | $17.47 | $17.47 | $17.47 | $17.40 | 91 |
| 2022-11-10 | $17.16 | $17.31 | $17.16 | $17.31 | $17.24 | 531 |
| 2022-11-09 | $16.38 | $16.38 | $16.38 | $16.38 | $16.32 | 8 |
| 2022-11-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.69 | 27 |
| 2022-11-07 | $16.64 | $16.64 | $16.64 | $16.64 | $16.57 | 128 |
| 2022-11-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.44 | 205 |
| 2022-11-03 | $16.31 | $16.35 | $16.31 | $16.35 | $16.29 | 108 |
| 2022-11-02 | $16.49 | $16.49 | $16.49 | $16.49 | $16.43 | 66 |
| 2022-11-01 | $16.93 | $16.93 | $16.93 | $16.93 | $16.87 | 25 |
| 2022-10-31 | $16.89 | $16.89 | $16.89 | $16.89 | $16.82 | 9 |
| 2022-10-28 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 1 |
| 2022-10-27 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 29 |
| 2022-10-26 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 47 |
| 2022-10-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 58 |
| 2022-10-24 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 53 |
| 2022-10-21 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 107 |
| 2022-10-20 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 75 |
| 2022-10-19 | $15.90 | $15.90 | $15.79 | $15.79 | $15.79 | 283 |
| 2022-10-18 | $15.94 | $15.99 | $15.94 | $15.99 | $15.99 | 130 |
| 2022-10-17 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 6 |
| 2022-10-14 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 148 |
| 2022-10-13 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 8 |
| 2022-10-12 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 19 |
| 2022-10-11 | $15.55 | $15.55 | $15.45 | $15.45 | $15.45 | 160 |
| 2022-10-10 | $15.55 | $15.56 | $15.54 | $15.56 | $15.56 | 680 |
| 2022-10-07 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 154 |
| 2022-10-06 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 10 |
| 2022-10-05 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 5 |
| 2022-10-04 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 3 |
| 2022-10-03 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 194 |
| 2022-09-30 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 59 |
| 2022-09-29 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 17 |
| 2022-09-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 103 |
| 2022-09-27 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 9 |
| 2022-09-26 | $15.64 | $15.64 | $15.42 | $15.42 | $15.42 | 143 |
| 2022-09-23 | $15.49 | $15.58 | $15.45 | $15.58 | $15.58 | 233 |
| 2022-09-22 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 58 |
| 2022-09-21 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 12 |
| 2022-09-20 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 395 |
| 2022-09-19 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 5 |
| 2022-09-16 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 91 |
| 2022-09-15 | $16.80 | $16.80 | $16.66 | $16.66 | $16.62 | 282 |
| 2022-09-14 | $16.89 | $16.89 | $16.80 | $16.80 | $16.77 | 244 |
| 2022-09-13 | $16.84 | $16.84 | $16.84 | $16.84 | $16.80 | 36 |
| 2022-09-12 | $17.47 | $17.53 | $17.47 | $17.53 | $17.53 | 514 |
| 2022-09-09 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 5 |
| 2022-09-08 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 123 |
| 2022-09-07 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 84 |
| 2022-09-06 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 84 |
| 2022-09-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 5 |
| 2022-09-01 | $16.76 | $16.81 | $16.70 | $16.81 | $16.81 | 484 |
| 2022-08-31 | $17.09 | $17.09 | $16.88 | $16.88 | $16.88 | 177 |
| 2022-08-30 | $17.11 | $17.11 | $17.00 | $17.00 | $17.00 | 1,038 |
| 2022-08-29 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 36 |
| 2022-08-26 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 119 |
| 2022-08-25 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 92 |
| 2022-08-24 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 4 |
| 2022-08-23 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 17 |
| 2022-08-22 | $17.77 | $17.77 | $17.60 | $17.60 | $17.60 | 1,151 |
| 2022-08-19 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 56 |
| 2022-08-18 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 28 |
| 2022-08-17 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 28 |
| 2022-08-16 | $18.33 | $18.33 | $18.32 | $18.32 | $18.32 | 332 |
| 2022-08-15 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 40 |
| 2022-08-12 | $18.01 | $18.18 | $18.01 | $18.18 | $18.18 | 1,137 |
| 2022-08-11 | $18.00 | $18.00 | $17.91 | $17.91 | $17.91 | 439 |
| 2022-08-10 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 78 |
| 2022-08-09 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 16 |
| 2022-08-08 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 58 |
| 2022-08-05 | $17.51 | $17.64 | $17.51 | $17.64 | $17.64 | 274 |
| 2022-08-04 | $17.60 | $17.60 | $17.59 | $17.59 | $17.59 | 663 |
| 2022-08-03 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 36 |
| 2022-08-02 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 13 |
| 2022-08-01 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 208 |
| 2022-07-29 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 26 |
| 2022-07-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 98 |
| 2022-07-27 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 19 |
| 2022-07-26 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 11 |
| 2022-07-25 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 42 |
| 2022-07-22 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 38 |
| 2022-07-21 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 43 |
| 2022-07-20 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 163 |
| 2022-07-19 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 6 |
| 2022-07-18 | $16.33 | $16.33 | $16.21 | $16.21 | $16.21 | 492 |
| 2022-07-15 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 268 |
| 2022-07-14 | $15.98 | $16.00 | $15.98 | $16.00 | $16.00 | 420 |
| 2022-07-13 | $15.97 | $16.14 | $15.97 | $16.14 | $16.14 | 381 |
| 2022-07-12 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 35 |
| 2022-07-11 | $16.41 | $16.41 | $16.33 | $16.33 | $16.33 | 581 |
| 2022-07-08 | $16.57 | $16.57 | $16.53 | $16.53 | $16.53 | 619 |
| 2022-07-07 | $16.37 | $16.56 | $16.37 | $16.56 | $16.56 | 501 |
| 2022-07-06 | $16.24 | $16.30 | $16.24 | $16.30 | $16.30 | 741 |
| 2022-07-05 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 232 |
| 2022-07-01 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 2 |
| 2022-06-30 | $15.96 | $15.96 | $15.96 | $15.96 | $15.96 | 61 |
| 2022-06-29 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 35 |
| 2022-06-28 | $16.55 | $16.55 | $16.18 | $16.18 | $16.18 | 154 |
| 2022-06-27 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 89 |
| 2022-06-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 35 |
| 2022-06-23 | $15.91 | $16.09 | $15.91 | $16.09 | $16.09 | 440 |
| 2022-06-22 | $15.94 | $15.94 | $15.93 | $15.93 | $15.93 | 156 |
| 2022-06-21 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 72 |
| 2022-06-17 | $15.66 | $15.66 | $15.60 | $15.60 | $15.60 | 116 |
| 2022-06-16 | $15.71 | $15.71 | $15.50 | $15.51 | $15.48 | 875 |
| 2022-06-15 | $16.13 | $16.13 | $16.13 | $16.13 | $16.10 | 49 |
| 2022-06-14 | $15.86 | $15.88 | $15.86 | $15.88 | $15.85 | 496 |
| 2022-06-13 | $16.15 | $16.15 | $15.91 | $15.92 | $15.89 | 1,168 |
| 2022-06-10 | $16.68 | $16.68 | $16.62 | $16.62 | $16.59 | 133 |
| 2022-06-09 | $17.43 | $17.43 | $17.10 | $17.10 | $17.06 | 244 |
| 2022-06-08 | $17.61 | $17.61 | $17.48 | $17.48 | $17.45 | 766 |
| 2022-06-07 | $17.37 | $17.70 | $17.37 | $17.70 | $17.66 | 1,985 |
| 2022-06-06 | $17.49 | $17.49 | $17.49 | $17.49 | $17.46 | 174 |
| 2022-06-03 | $17.44 | $17.44 | $17.40 | $17.40 | $17.36 | 254 |
| 2022-06-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.58 | 13 |
| 2022-06-01 | $17.28 | $17.28 | $17.27 | $17.27 | $17.24 | 209 |
| 2022-05-31 | $17.38 | $17.38 | $17.38 | $17.38 | $17.34 | 66 |
| 2022-05-27 | $17.55 | $17.55 | $17.55 | $17.55 | $17.51 | 17 |
| 2022-05-26 | $17.13 | $17.13 | $17.13 | $17.13 | $17.09 | 2 |
| 2022-05-25 | $16.76 | $16.76 | $16.76 | $16.76 | $16.72 | 317 |
| 2022-05-24 | $16.24 | $16.48 | $16.24 | $16.48 | $16.45 | 184 |
| 2022-05-23 | $16.53 | $16.71 | $16.53 | $16.68 | $16.65 | 419 |
| 2022-05-20 | $16.42 | $16.45 | $16.42 | $16.45 | $16.42 | 413 |
| 2022-05-19 | $16.53 | $16.53 | $16.45 | $16.46 | $16.43 | 4,204 |
| 2022-05-18 | $16.92 | $16.92 | $16.42 | $16.42 | $16.39 | 448 |
| 2022-05-17 | $17.06 | $17.11 | $17.06 | $17.11 | $17.08 | 235 |
| 2022-05-16 | $16.75 | $16.75 | $16.75 | $16.75 | $16.72 | 48 |
| 2022-05-13 | $16.59 | $16.79 | $16.59 | $16.79 | $16.76 | 187 |
| 2022-05-12 | $16.10 | $16.34 | $16.10 | $16.34 | $16.31 | 256 |
| 2022-05-11 | $16.29 | $16.29 | $16.29 | $16.29 | $16.26 | 21 |
| 2022-05-10 | $16.64 | $16.64 | $16.48 | $16.60 | $16.57 | 932 |
| 2022-05-09 | $16.97 | $16.97 | $16.64 | $16.64 | $16.61 | 1,464 |
| 2022-05-06 | $17.30 | $17.30 | $17.20 | $17.20 | $17.16 | 136 |
| 2022-05-05 | $17.30 | $17.36 | $17.30 | $17.36 | $17.33 | 161 |
| 2022-05-04 | $17.57 | $18.04 | $17.57 | $18.04 | $18.01 | 316 |
| 2022-05-03 | $17.56 | $17.56 | $17.56 | $17.56 | $17.53 | 27 |
| 2022-05-02 | $17.42 | $17.50 | $17.42 | $17.50 | $17.46 | 440 |
| 2022-04-29 | $17.68 | $17.68 | $17.37 | $17.37 | $17.34 | 130 |
| 2022-04-28 | $17.60 | $18.04 | $17.60 | $17.94 | $17.91 | 642 |
| 2022-04-27 | $17.59 | $17.59 | $17.57 | $17.57 | $17.54 | 899 |
| 2022-04-26 | $17.77 | $17.77 | $17.55 | $17.55 | $17.52 | 1,006 |
| 2022-04-25 | $17.97 | $18.00 | $17.97 | $18.00 | $17.97 | 1,471 |
| 2022-04-22 | $18.25 | $18.25 | $17.90 | $17.90 | $17.87 | 6,845 |
| 2022-04-21 | $18.59 | $18.59 | $18.42 | $18.42 | $18.39 | 843 |
| 2022-04-20 | $18.79 | $18.86 | $18.76 | $18.76 | $18.72 | 408 |
| 2022-04-19 | $18.72 | $18.78 | $18.72 | $18.76 | $18.72 | 205 |
| 2022-04-18 | $18.37 | $18.38 | $18.34 | $18.38 | $18.35 | 1,915 |
| 2022-04-14 | $18.47 | $18.47 | $18.47 | $18.47 | $18.44 | 89 |
| 2022-04-13 | $18.69 | $18.69 | $18.69 | $18.69 | $18.65 | 1 |
| 2022-04-12 | $18.59 | $18.59 | $18.43 | $18.43 | $18.39 | 262 |
| 2022-04-11 | $18.63 | $18.63 | $18.50 | $18.50 | $18.47 | 1,242 |
| 2022-04-08 | $18.70 | $18.72 | $18.70 | $18.72 | $18.68 | 251 |
| 2022-04-07 | $18.80 | $18.80 | $18.80 | $18.80 | $18.76 | 39 |
| 2022-04-06 | $18.69 | $18.74 | $18.69 | $18.74 | $18.71 | 458 |
| 2022-04-05 | $19.18 | $19.18 | $18.96 | $18.96 | $18.93 | 697 |
| 2022-04-04 | $19.24 | $19.24 | $19.24 | $19.24 | $19.20 | 124 |
| 2022-04-01 | $19.08 | $19.08 | $19.08 | $19.08 | $19.05 | 75 |
| 2022-03-31 | $19.25 | $19.25 | $19.05 | $19.05 | $19.01 | 433 |
| 2022-03-30 | $19.42 | $19.42 | $19.31 | $19.31 | $19.27 | 133 |
| 2022-03-29 | $19.44 | $19.52 | $19.44 | $19.52 | $19.48 | 662 |
| 2022-03-28 | $19.03 | $19.17 | $19.03 | $19.17 | $19.13 | 184 |
| 2022-03-25 | $18.94 | $19.03 | $18.94 | $19.03 | $18.99 | 624 |
| 2022-03-24 | $18.90 | $19.01 | $18.84 | $19.01 | $18.98 | 1,250 |
| 2022-03-23 | $18.95 | $18.95 | $18.80 | $18.80 | $18.77 | 375 |
| 2022-03-22 | $19.12 | $19.12 | $19.12 | $19.12 | $19.08 | 48 |
| 2022-03-21 | $19.00 | $19.00 | $18.97 | $18.97 | $18.93 | 624 |
| 2022-03-18 | $18.92 | $19.06 | $18.92 | $19.06 | $19.03 | 855 |
| 2022-03-17 | $18.69 | $18.81 | $18.69 | $18.81 | $18.75 | 198 |
| 2022-03-16 | $18.47 | $18.53 | $18.47 | $18.53 | $18.47 | 120 |
| 2022-03-15 | $18.06 | $18.07 | $18.06 | $18.07 | $18.01 | 422 |
| 2022-03-14 | $17.64 | $17.64 | $17.64 | $17.64 | $17.58 | 36 |
| 2022-03-11 | $17.81 | $17.81 | $17.81 | $17.81 | $17.76 | 13 |
| 2022-03-10 | $17.94 | $18.09 | $17.94 | $18.09 | $18.03 | 232 |
| 2022-03-09 | $18.22 | $18.22 | $18.18 | $18.18 | $18.12 | 154 |
| 2022-03-08 | $17.75 | $17.76 | $17.68 | $17.68 | $17.62 | 957 |
| 2022-03-07 | $18.06 | $18.06 | $17.71 | $17.71 | $17.66 | 910 |
| 2022-03-04 | $18.38 | $18.38 | $18.36 | $18.36 | $18.30 | 302 |
| 2022-03-03 | $18.67 | $18.68 | $18.60 | $18.60 | $18.54 | 287 |
| 2022-03-02 | $18.78 | $18.78 | $18.78 | $18.78 | $18.72 | 117 |
| 2022-03-01 | $18.60 | $18.60 | $18.42 | $18.42 | $18.36 | 1,450 |
| 2022-02-28 | $18.54 | $18.75 | $18.54 | $18.75 | $18.69 | 594 |
| 2022-02-25 | $18.36 | $18.71 | $18.36 | $18.71 | $18.65 | 696 |
| 2022-02-24 | $17.70 | $18.29 | $17.70 | $18.29 | $18.23 | 435 |
| 2022-02-23 | $18.22 | $18.22 | $17.97 | $17.97 | $17.91 | 3,597 |
| 2022-02-22 | $18.29 | $18.29 | $18.24 | $18.26 | $18.20 | 4,296 |
| 2022-02-18 | $18.63 | $18.63 | $18.50 | $18.50 | $18.44 | 483 |
| 2022-02-17 | $18.65 | $18.65 | $18.65 | $18.65 | $18.59 | 15 |
| 2022-02-16 | $19.14 | $19.14 | $19.14 | $19.14 | $19.08 | 69 |
| 2022-02-15 | $19.14 | $19.14 | $19.14 | $19.14 | $19.08 | 7 |
| 2022-02-14 | $18.88 | $18.88 | $18.77 | $18.77 | $18.71 | 145 |
| 2022-02-11 | $18.89 | $18.89 | $18.89 | $18.89 | $18.83 | 18 |
| 2022-02-10 | $19.58 | $19.58 | $19.26 | $19.26 | $19.20 | 168 |
| 2022-02-09 | $19.55 | $19.58 | $19.55 | $19.58 | $19.52 | 255 |
| 2022-02-08 | $19.29 | $19.29 | $19.29 | $19.29 | $19.23 | 46 |
| 2022-02-07 | $19.12 | $19.12 | $19.03 | $19.03 | $18.97 | 994 |
| 2022-02-04 | $18.90 | $19.11 | $18.90 | $19.09 | $19.03 | 503 |
| 2022-02-03 | $19.17 | $19.17 | $18.92 | $18.92 | $18.85 | 1,977 |
| 2022-02-02 | $19.28 | $19.34 | $19.27 | $19.34 | $19.28 | 4,522 |
| 2022-02-01 | $19.35 | $19.40 | $19.25 | $19.40 | $19.33 | 1,313 |
| 2022-01-31 | $19.05 | $19.22 | $19.05 | $19.22 | $19.16 | 325 |
| 2022-01-28 | $18.44 | $18.72 | $18.41 | $18.72 | $18.66 | 616 |
| 2022-01-27 | $18.35 | $18.35 | $18.30 | $18.30 | $18.24 | 392 |
| 2022-01-26 | $18.76 | $18.88 | $18.40 | $18.40 | $18.34 | 1,345 |
| 2022-01-25 | $18.60 | $18.76 | $18.45 | $18.67 | $18.60 | 1,401 |
| 2022-01-24 | $18.43 | $18.95 | $18.17 | $18.95 | $18.89 | 3,476 |
| 2022-01-21 | $19.04 | $19.04 | $18.71 | $18.72 | $18.66 | 2,034 |
| 2022-01-20 | $19.58 | $19.58 | $19.04 | $19.04 | $18.98 | 1,840 |
| 2022-01-19 | $19.46 | $19.57 | $19.28 | $19.28 | $19.22 | 2,165 |
| 2022-01-18 | $19.57 | $19.57 | $19.43 | $19.43 | $19.37 | 992 |
| 2022-01-14 | $19.85 | $19.85 | $19.72 | $19.82 | $19.76 | 954 |
| 2022-01-13 | $20.24 | $20.24 | $19.91 | $19.91 | $19.85 | 4,398 |
| 2022-01-12 | $20.32 | $20.32 | $20.23 | $20.23 | $20.17 | 591 |
| 2022-01-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.19 | 656 |
| 2022-01-10 | $20.02 | $20.02 | $20.02 | $20.02 | $19.95 | 401 |
| 2022-01-07 | $20.28 | $20.28 | $20.10 | $20.14 | $20.07 | 995 |
| 2022-01-06 | $20.36 | $20.36 | $20.28 | $20.28 | $20.22 | 1,412 |
| 2022-01-05 | $20.78 | $20.78 | $20.34 | $20.34 | $20.27 | 593 |
| 2022-01-04 | $20.90 | $20.90 | $20.89 | $20.89 | $20.82 | 453 |
| 2022-01-03 | $20.96 | $20.96 | $20.89 | $20.94 | $20.88 | 579 |
| 2021-12-31 | $21.00 | $21.04 | $20.96 | $20.96 | $20.89 | 2,967 |
| 2021-12-30 | $21.00 | $21.01 | $21.00 | $21.01 | $20.94 | 3,887 |
| 2021-12-29 | $20.95 | $20.98 | $20.95 | $20.98 | $20.91 | 225 |
| 2021-12-28 | $21.04 | $21.04 | $20.93 | $20.93 | $20.87 | 700 |
| 2021-12-27 | $21.01 | $21.01 | $21.01 | $21.01 | $20.94 | 118 |
| 2021-12-23 | $20.70 | $20.81 | $20.70 | $20.79 | $20.72 | 383 |
| 2021-12-22 | $20.60 | $20.65 | $20.60 | $20.65 | $20.58 | 329 |
| 2021-12-21 | $20.16 | $20.46 | $20.16 | $20.46 | $20.40 | 1,166 |
| 2021-12-20 | $19.97 | $20.01 | $19.90 | $20.01 | $19.95 | 2,901 |
| 2021-12-17 | $20.35 | $20.35 | $20.33 | $20.33 | $20.27 | 733 |
| 2021-12-16 | $20.62 | $20.62 | $20.44 | $20.44 | $20.36 | 178 |
| 2021-12-15 | $20.61 | $20.64 | $20.61 | $20.64 | $20.55 | 416 |
| 2021-12-14 | $20.41 | $20.41 | $20.31 | $20.31 | $20.22 | 982 |
| 2021-12-13 | $20.73 | $20.73 | $20.58 | $20.58 | $20.50 | 504 |
| 2021-12-10 | $20.67 | $20.74 | $20.67 | $20.74 | $20.65 | 728 |
| 2021-12-09 | $20.85 | $20.85 | $20.70 | $20.70 | $20.61 | 1,037 |
| 2021-12-08 | $20.86 | $20.98 | $20.86 | $20.98 | $20.89 | 947 |
| 2021-12-07 | $20.83 | $20.85 | $20.83 | $20.85 | $20.76 | 376 |
| 2021-12-06 | $20.43 | $20.43 | $20.40 | $20.40 | $20.31 | 608 |
| 2021-12-03 | $20.52 | $20.52 | $20.17 | $20.17 | $20.08 | 785 |
| 2021-12-02 | $20.41 | $20.51 | $20.41 | $20.47 | $20.38 | 1,061 |
| 2021-12-01 | $20.80 | $20.82 | $20.16 | $20.16 | $20.07 | 1,339 |
| 2021-11-30 | $20.86 | $20.86 | $20.51 | $20.51 | $20.43 | 3,253 |
| 2021-11-29 | $20.93 | $21.12 | $20.93 | $21.04 | $20.95 | 646 |
| 2021-11-26 | $21.00 | $21.00 | $20.79 | $20.85 | $20.76 | 2,441 |
| 2021-11-24 | $21.14 | $21.31 | $21.14 | $21.31 | $21.22 | 293 |
| 2021-11-23 | $21.25 | $21.25 | $21.18 | $21.25 | $21.16 | 634 |
| 2021-11-22 | $21.42 | $21.42 | $21.31 | $21.31 | $21.22 | 1,155 |
| 2021-11-19 | $21.55 | $21.58 | $21.45 | $21.45 | $21.36 | 2,884 |
| 2021-11-18 | $21.55 | $21.58 | $21.52 | $21.55 | $21.45 | 974 |
| 2021-11-17 | $21.65 | $21.65 | $21.57 | $21.57 | $21.47 | 730 |
| 2021-11-16 | $21.66 | $21.75 | $21.66 | $21.72 | $21.62 | 4,904 |
| 2021-11-15 | $21.74 | $21.74 | $21.61 | $21.61 | $21.52 | 1,148 |
| 2021-11-12 | $21.56 | $21.66 | $21.56 | $21.64 | $21.55 | 791 |
| 2021-11-11 | $21.57 | $21.58 | $21.52 | $21.52 | $21.43 | 3,962 |
| 2021-11-10 | $21.67 | $21.67 | $21.46 | $21.48 | $21.39 | 3,272 |
| 2021-11-09 | $21.75 | $21.75 | $21.69 | $21.71 | $21.61 | 1,090 |
| 2021-11-08 | $21.73 | $21.73 | $21.70 | $21.72 | $21.63 | 356 |
| 2021-11-05 | $21.72 | $21.72 | $21.61 | $21.64 | $21.54 | 1,617 |
| 2021-11-04 | $21.61 | $21.61 | $21.61 | $21.61 | $21.52 | 158 |
| 2021-11-03 | $21.37 | $21.50 | $21.37 | $21.50 | $21.41 | 207 |
| 2021-11-02 | $21.30 | $21.32 | $21.27 | $21.27 | $21.18 | 773 |
| 2021-11-01 | $21.19 | $21.27 | $21.19 | $21.27 | $21.18 | 384 |
| 2021-10-29 | $21.05 | $21.16 | $21.05 | $21.16 | $21.07 | 1,350 |
| 2021-10-28 | $21.11 | $21.11 | $21.11 | $21.11 | $21.02 | 80 |
| 2021-10-27 | $21.17 | $21.17 | $20.94 | $20.94 | $20.85 | 4,207 |
| 2021-10-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.05 | 62 |
| 2021-10-25 | $21.09 | $21.14 | $21.09 | $21.10 | $21.01 | 1,669 |
| 2021-10-22 | $20.99 | $21.04 | $20.97 | $21.00 | $20.91 | 27,217 |
| 2021-10-21 | $20.89 | $21.01 | $20.89 | $21.01 | $20.92 | 1,175 |
| 2021-10-20 | $20.88 | $20.93 | $20.88 | $20.89 | $20.79 | 1,132 |
| 2021-10-19 | $20.78 | $20.84 | $20.76 | $20.81 | $20.72 | 2,093 |
| 2021-10-18 | $20.60 | $20.70 | $20.55 | $20.70 | $20.61 | 4,535 |
| 2021-10-15 | $20.63 | $20.64 | $20.63 | $20.64 | $20.55 | 669 |
| 2021-10-14 | $20.54 | $20.54 | $20.54 | $20.54 | $20.45 | 4 |
| 2021-10-13 | $20.24 | $20.24 | $20.24 | $20.24 | $20.15 | 35 |
| 2021-10-12 | $20.14 | $20.14 | $20.14 | $20.14 | $20.05 | 3 |
| 2021-10-11 | $20.19 | $20.19 | $20.03 | $20.03 | $19.95 | 1,676 |
| 2021-10-08 | $20.27 | $20.27 | $20.16 | $20.16 | $20.07 | 442 |
| 2021-10-07 | $20.37 | $20.37 | $20.24 | $20.24 | $20.15 | 712 |
| 2021-10-06 | $19.81 | $19.98 | $19.77 | $19.98 | $19.90 | 1,693 |
| 2021-10-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.89 | 58 |
| 2021-10-04 | $20.00 | $20.00 | $19.75 | $19.80 | $19.71 | 614 |
| 2021-10-01 | $19.86 | $20.10 | $19.78 | $20.10 | $20.01 | 693 |
| 2021-09-30 | $20.00 | $20.02 | $19.87 | $19.87 | $19.78 | 708 |
| 2021-09-29 | $20.09 | $20.10 | $20.07 | $20.07 | $19.99 | 609 |
| 2021-09-28 | $20.20 | $20.21 | $20.08 | $20.08 | $19.99 | 1,087 |
| 2021-09-27 | $20.52 | $20.52 | $20.50 | $20.50 | $20.41 | 546 |
| 2021-09-24 | $20.56 | $20.57 | $20.55 | $20.57 | $20.48 | 1,625 |
| 2021-09-23 | $20.54 | $20.54 | $20.53 | $20.53 | $20.44 | 114 |
| 2021-09-22 | $20.25 | $20.25 | $20.24 | $20.24 | $20.15 | 526 |
| 2021-09-21 | $20.18 | $20.18 | $20.10 | $20.10 | $20.01 | 147 |
| 2021-09-20 | $20.14 | $20.18 | $19.89 | $20.08 | $19.99 | 5,012 |
| 2021-09-17 | $20.45 | $20.45 | $20.40 | $20.43 | $20.34 | 1,467 |
| 2021-09-16 | $20.54 | $20.60 | $20.54 | $20.60 | $20.49 | 300 |
| 2021-09-15 | $20.58 | $20.58 | $20.58 | $20.58 | $20.47 | 100 |
| 2021-09-14 | $20.70 | $20.70 | $20.45 | $20.45 | $20.34 | 329 |
| 2021-09-13 | $20.72 | $20.72 | $20.56 | $20.59 | $20.49 | 1,420 |
| 2021-09-10 | $20.78 | $20.78 | $20.58 | $20.58 | $20.48 | 1,300 |
| 2021-09-09 | $20.81 | $20.87 | $20.76 | $20.76 | $20.65 | 1,835 |
| 2021-09-08 | $20.83 | $20.83 | $20.78 | $20.80 | $20.69 | 522 |
| 2021-09-07 | $20.99 | $20.99 | $20.92 | $20.92 | $20.81 | 9,919 |
| 2021-09-03 | $21.10 | $21.10 | $21.07 | $21.08 | $20.97 | 667 |
| 2021-09-02 | $21.08 | $21.08 | $21.08 | $21.08 | $20.97 | 98 |
| 2021-09-01 | $21.03 | $21.03 | $21.00 | $21.00 | $20.89 | 121 |
| 2021-08-31 | $20.98 | $20.99 | $20.97 | $20.97 | $20.86 | 1,606 |
| 2021-08-30 | $21.00 | $21.01 | $20.97 | $20.97 | $20.87 | 2,322 |
| 2021-08-27 | $20.79 | $20.97 | $20.79 | $20.94 | $20.83 | 687 |
| 2021-08-26 | $20.82 | $20.82 | $20.73 | $20.73 | $20.62 | 685 |
| 2021-08-25 | $20.89 | $20.90 | $20.88 | $20.88 | $20.77 | 4,664 |
| 2021-08-24 | $20.85 | $20.85 | $20.81 | $20.81 | $20.71 | 1,499 |
| 2021-08-23 | $20.72 | $20.75 | $20.72 | $20.73 | $20.63 | 2,247 |
| 2021-08-20 | $20.54 | $20.54 | $20.54 | $20.54 | $20.43 | 135 |
| 2021-08-19 | $20.29 | $20.33 | $20.29 | $20.33 | $20.22 | 437 |
| 2021-08-18 | $20.55 | $20.55 | $20.37 | $20.37 | $20.27 | 3,118 |
| 2021-08-17 | $20.58 | $20.58 | $20.46 | $20.50 | $20.40 | 598 |
| 2021-08-16 | $20.67 | $20.70 | $20.60 | $20.70 | $20.59 | 662 |
| 2021-08-13 | $20.71 | $20.71 | $20.71 | $20.71 | $20.61 | 189 |
| 2021-08-12 | $20.66 | $20.71 | $20.66 | $20.71 | $20.61 | 2,510 |
| 2021-08-11 | $20.67 | $20.67 | $20.67 | $20.67 | $20.56 | 5 |
| 2021-08-10 | $20.59 | $20.59 | $20.56 | $20.56 | $20.45 | 539 |
| 2021-08-09 | $20.63 | $20.63 | $20.57 | $20.59 | $20.48 | 421 |
| 2021-08-06 | $20.67 | $20.67 | $20.63 | $20.63 | $20.53 | 785 |
| 2021-08-05 | $20.68 | $20.68 | $20.68 | $20.68 | $20.57 | 201 |
| 2021-08-04 | $20.54 | $20.54 | $20.51 | $20.51 | $20.40 | 364 |
| 2021-08-03 | $20.54 | $20.58 | $20.54 | $20.58 | $20.47 | 465 |
| 2021-08-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.39 | 42 |
| 2021-07-30 | $20.58 | $20.58 | $20.50 | $20.50 | $20.39 | 227 |
| 2021-07-29 | $20.61 | $20.61 | $20.61 | $20.61 | $20.51 | 83 |
| 2021-07-28 | $20.41 | $20.50 | $20.41 | $20.50 | $20.40 | 1,418 |
| 2021-07-27 | $20.39 | $20.40 | $20.39 | $20.40 | $20.30 | 528 |
| 2021-07-26 | $20.50 | $20.54 | $20.50 | $20.54 | $20.43 | 2,188 |
| 2021-07-23 | $20.42 | $20.54 | $20.42 | $20.54 | $20.43 | 1,994 |
| 2021-07-22 | $20.28 | $20.32 | $20.28 | $20.32 | $20.22 | 258 |
| 2021-07-21 | $20.29 | $20.34 | $20.27 | $20.33 | $20.22 | 1,008 |
| 2021-07-20 | $19.92 | $20.10 | $19.92 | $20.10 | $20.00 | 565 |
| 2021-07-19 | $19.76 | $19.76 | $19.65 | $19.71 | $19.60 | 1,943 |
| 2021-07-16 | $20.17 | $20.17 | $20.01 | $20.01 | $19.91 | 603 |
| 2021-07-15 | $20.17 | $20.17 | $20.17 | $20.17 | $20.06 | 88 |
| 2021-07-14 | $20.50 | $20.50 | $20.30 | $20.30 | $20.19 | 1,099 |
| 2021-07-13 | $20.38 | $20.38 | $20.38 | $20.38 | $20.28 | 73 |
| 2021-07-12 | $20.56 | $20.56 | $20.53 | $20.53 | $20.43 | 748 |
| 2021-07-09 | $20.44 | $20.48 | $20.44 | $20.48 | $20.38 | 432 |
| 2021-07-08 | $20.14 | $20.18 | $20.05 | $20.18 | $20.07 | 463 |
| 2021-07-07 | $20.42 | $20.42 | $20.42 | $20.42 | $20.32 | 151 |
| 2021-07-06 | $20.51 | $20.51 | $20.35 | $20.44 | $20.34 | 2,161 |
| 2021-07-02 | $20.45 | $20.52 | $20.45 | $20.52 | $20.41 | 820 |
| 2021-07-01 | $20.42 | $20.42 | $20.42 | $20.42 | $20.32 | 81 |
| 2021-06-30 | $20.34 | $20.34 | $20.34 | $20.34 | $20.23 | 116 |
| 2021-06-29 | $20.37 | $20.37 | $20.30 | $20.30 | $20.20 | 1,333 |
| 2021-06-28 | $20.35 | $20.37 | $20.25 | $20.32 | $20.22 | 7,436 |
| 2021-06-25 | $20.29 | $20.30 | $20.26 | $20.30 | $20.19 | 1,382 |
| 2021-06-24 | $20.24 | $20.24 | $20.20 | $20.22 | $20.11 | 3,027 |
| 2021-06-23 | $20.08 | $20.11 | $20.05 | $20.08 | $19.97 | 5,771 |
| 2021-06-22 | $20.00 | $20.04 | $20.00 | $20.04 | $19.94 | 11,541 |
| 2021-06-21 | $19.94 | $19.95 | $19.94 | $19.95 | $19.85 | 381 |
| 2021-06-18 | $19.78 | $19.78 | $19.73 | $19.73 | $19.63 | 1,304 |
| 2021-06-17 | $19.93 | $19.95 | $19.82 | $19.93 | $19.82 | 11,755 |
Fidelity Women`s Leadership ETF (FDWM) News Headlines
Recent Fidelity Women`s Leadership ETF (FDWM) News
Similar Companies to Fidelity Women`s Leadership ETF (FDWM) 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 | -- | -- | -- |