Fidelity Growth Opportunities ETF (FGRO) Exchange: BATS
Data as of May 9, 2025
$23.01 ($0.19) 0.85%
Fidelity Growth Opportunities ETF - Daily Information
Click for more stock information on Fidelity Growth Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $23.06 |
| Previous Close | $23.01 |
| High | $23.21 |
| Low | $22.86 |
| Adjusted Open | $23.06 |
| Previous Adjusted Close | $23.01 |
| Adjusted High | $23.21 |
| Adjusted Low | $22.86 |
About Fidelity Growth Opportunities ETF (FGRO)
Fidelity Growth Opportunities ETF
Invest in Fidelity Growth Opportunities ETF (FGRO)
Historical Stock Data for Fidelity Growth Opportunities ETF (FGRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $23.06 | $23.21 | $22.86 | $23.01 | $23.01 | 36,888 |
| 2025-05-07 | $22.82 | $22.87 | $22.54 | $22.82 | $22.82 | 20,363 |
| 2025-05-06 | $22.63 | $22.88 | $22.63 | $22.73 | $22.73 | 18,112 |
| 2025-05-05 | $22.84 | $23.08 | $22.84 | $22.95 | $22.95 | 16,926 |
| 2025-05-02 | $22.95 | $23.23 | $22.89 | $23.10 | $23.10 | 37,318 |
| 2025-05-01 | $22.83 | $23.01 | $22.68 | $22.68 | $22.68 | 31,566 |
| 2025-04-30 | $21.94 | $22.40 | $21.77 | $22.36 | $22.36 | 38,317 |
| 2025-04-29 | $22.18 | $22.48 | $22.18 | $22.43 | $22.43 | 65,062 |
| 2025-04-28 | $22.41 | $22.43 | $22.03 | $22.34 | $22.34 | 42,949 |
| 2025-04-25 | $22.06 | $22.40 | $22.04 | $22.37 | $22.37 | 32,178 |
| 2025-04-24 | $21.46 | $22.04 | $21.46 | $22.04 | $22.04 | 46,712 |
| 2025-04-23 | $21.55 | $21.80 | $21.30 | $21.35 | $21.35 | 87,878 |
| 2025-04-22 | $20.41 | $20.92 | $20.41 | $20.76 | $20.76 | 54,041 |
| 2025-04-21 | $20.37 | $20.46 | $19.94 | $20.18 | $20.18 | 73,410 |
| 2025-04-17 | $20.83 | $20.90 | $20.59 | $20.73 | $20.73 | 58,225 |
| 2025-04-16 | $20.91 | $21.08 | $20.41 | $20.74 | $20.74 | 123,170 |
| 2025-04-15 | $21.42 | $21.53 | $21.29 | $21.37 | $21.37 | 85,014 |
| 2025-04-14 | $21.92 | $21.92 | $21.21 | $21.37 | $21.37 | 1,324,617 |
| 2025-04-11 | $20.82 | $21.29 | $20.71 | $21.24 | $21.24 | 72,128 |
| 2025-04-10 | $21.32 | $21.32 | $20.34 | $20.87 | $20.87 | 64,231 |
| 2025-04-09 | $19.26 | $21.96 | $19.26 | $21.84 | $21.84 | 124,982 |
| 2025-04-08 | $20.72 | $20.81 | $19.16 | $19.47 | $19.47 | 105,969 |
| 2025-04-07 | $18.85 | $20.62 | $18.62 | $19.84 | $19.84 | 251,874 |
| 2025-04-04 | $20.08 | $20.27 | $19.64 | $19.65 | $19.65 | 128,004 |
| 2025-04-03 | $21.52 | $21.52 | $20.97 | $20.99 | $20.99 | 114,628 |
| 2025-04-02 | $22.14 | $22.60 | $22.01 | $22.57 | $22.57 | 23,188 |
| 2025-04-01 | $22.10 | $22.38 | $21.93 | $22.35 | $22.35 | 61,813 |
| 2025-03-31 | $21.84 | $22.16 | $21.44 | $22.14 | $22.14 | 78,293 |
| 2025-03-28 | $22.68 | $22.75 | $22.12 | $22.16 | $22.16 | 36,026 |
| 2025-03-27 | $23.01 | $23.12 | $22.80 | $22.85 | $22.85 | 56,925 |
| 2025-03-26 | $23.63 | $23.63 | $22.98 | $23.05 | $23.05 | 41,946 |
| 2025-03-25 | $23.77 | $23.77 | $23.62 | $23.72 | $23.72 | 38,828 |
| 2025-03-24 | $23.37 | $23.67 | $23.37 | $23.61 | $23.61 | 44,939 |
| 2025-03-21 | $22.55 | $23.03 | $22.55 | $23.00 | $23.00 | 26,121 |
| 2025-03-20 | $22.69 | $23.21 | $22.69 | $22.89 | $22.89 | 49,163 |
| 2025-03-19 | $22.62 | $23.12 | $22.55 | $22.91 | $22.91 | 26,588 |
| 2025-03-18 | $22.79 | $22.79 | $22.38 | $22.50 | $22.50 | 32,816 |
| 2025-03-17 | $22.85 | $23.13 | $22.78 | $22.97 | $22.97 | 32,725 |
| 2025-03-14 | $22.54 | $22.86 | $22.52 | $22.86 | $22.86 | 40,554 |
| 2025-03-13 | $22.67 | $22.74 | $22.16 | $22.23 | $22.23 | 72,480 |
| 2025-03-12 | $22.83 | $22.95 | $22.47 | $22.74 | $22.74 | 75,375 |
| 2025-03-11 | $22.14 | $22.65 | $22.10 | $22.33 | $22.33 | 152,041 |
| 2025-03-10 | $22.73 | $22.85 | $22.03 | $22.28 | $22.28 | 176,266 |
| 2025-03-07 | $23.21 | $23.36 | $22.67 | $23.28 | $23.28 | 100,560 |
| 2025-03-06 | $23.65 | $23.88 | $23.20 | $23.28 | $23.28 | 46,902 |
| 2025-03-05 | $23.81 | $24.21 | $23.67 | $24.12 | $24.12 | 52,254 |
| 2025-03-04 | $23.47 | $24.14 | $23.18 | $23.70 | $23.70 | 125,853 |
| 2025-03-03 | $24.76 | $24.76 | $23.69 | $23.88 | $23.88 | 108,235 |
| 2025-02-28 | $24.06 | $24.60 | $23.93 | $24.60 | $24.60 | 67,374 |
| 2025-02-27 | $25.27 | $25.27 | $24.17 | $24.19 | $24.19 | 44,484 |
| 2025-02-26 | $24.94 | $25.25 | $24.84 | $24.97 | $24.97 | 42,278 |
| 2025-02-25 | $25.06 | $25.06 | $24.50 | $24.77 | $24.77 | 62,178 |
| 2025-02-24 | $25.57 | $25.59 | $25.07 | $25.14 | $25.14 | 55,886 |
| 2025-02-21 | $26.23 | $26.23 | $25.44 | $25.44 | $25.44 | 29,253 |
| 2025-02-20 | $26.37 | $26.37 | $26.03 | $26.22 | $26.22 | 32,475 |
| 2025-02-19 | $26.33 | $26.45 | $26.23 | $26.41 | $26.41 | 33,189 |
| 2025-02-18 | $26.64 | $26.67 | $26.31 | $26.44 | $26.44 | 23,154 |
| 2025-02-14 | $26.35 | $26.52 | $26.33 | $26.52 | $26.52 | 39,418 |
| 2025-02-13 | $26.09 | $26.36 | $26.09 | $26.36 | $26.36 | 26,072 |
| 2025-02-12 | $25.71 | $26.04 | $25.71 | $25.96 | $25.96 | 24,537 |
| 2025-02-11 | $26.00 | $26.13 | $26.00 | $26.02 | $26.02 | 12,922 |
| 2025-02-10 | $26.11 | $26.24 | $26.11 | $26.16 | $26.16 | 20,250 |
| 2025-02-07 | $26.24 | $26.31 | $25.87 | $25.89 | $25.89 | 66,026 |
| 2025-02-06 | $26.06 | $26.22 | $26.02 | $26.22 | $26.22 | 49,534 |
| 2025-02-05 | $25.76 | $25.98 | $25.73 | $25.96 | $25.96 | 27,902 |
| 2025-02-04 | $25.70 | $25.88 | $25.66 | $25.87 | $25.87 | 28,877 |
| 2025-02-03 | $25.17 | $25.74 | $25.17 | $25.53 | $25.53 | 64,442 |
| 2025-01-31 | $26.21 | $26.41 | $25.86 | $25.86 | $25.86 | 51,252 |
| 2025-01-30 | $26.09 | $26.09 | $25.75 | $26.06 | $26.06 | 22,326 |
| 2025-01-29 | $26.02 | $26.02 | $25.70 | $25.91 | $25.91 | 19,268 |
| 2025-01-28 | $25.51 | $26.07 | $25.33 | $26.02 | $26.02 | 65,983 |
| 2025-01-27 | $25.26 | $25.54 | $25.15 | $25.36 | $25.36 | 126,742 |
| 2025-01-24 | $26.60 | $26.62 | $26.35 | $26.43 | $26.43 | 26,523 |
| 2025-01-23 | $26.24 | $26.57 | $26.24 | $26.57 | $26.57 | 67,547 |
| 2025-01-22 | $26.33 | $26.46 | $26.28 | $26.40 | $26.40 | 43,213 |
| 2025-01-21 | $25.82 | $26.01 | $25.64 | $25.98 | $25.98 | 53,377 |
| 2025-01-17 | $25.79 | $25.80 | $25.62 | $25.71 | $25.71 | 48,575 |
| 2025-01-16 | $25.71 | $25.71 | $25.40 | $25.40 | $25.40 | 34,332 |
| 2025-01-15 | $25.39 | $25.59 | $25.38 | $25.52 | $25.52 | 42,677 |
| 2025-01-14 | $25.26 | $25.30 | $24.82 | $24.98 | $24.98 | 231,525 |
| 2025-01-13 | $24.79 | $25.04 | $24.72 | $25.04 | $25.04 | 48,979 |
| 2025-01-10 | $25.32 | $25.38 | $24.95 | $25.18 | $25.18 | 45,254 |
| 2025-01-08 | $25.59 | $25.62 | $25.40 | $25.55 | $25.55 | 193,367 |
| 2025-01-07 | $26.28 | $26.28 | $25.48 | $25.57 | $25.57 | 54,287 |
| 2025-01-06 | $26.01 | $26.27 | $26.01 | $26.13 | $26.13 | 83,472 |
| 2025-01-03 | $25.34 | $25.70 | $25.34 | $25.69 | $25.69 | 23,122 |
| 2025-01-02 | $25.37 | $25.46 | $24.99 | $25.24 | $25.24 | 70,660 |
| 2024-12-31 | $25.35 | $25.39 | $25.06 | $25.07 | $25.07 | 39,561 |
| 2024-12-30 | $25.31 | $25.52 | $25.15 | $25.34 | $25.34 | 110,978 |
| 2024-12-27 | $25.90 | $25.90 | $25.41 | $25.62 | $25.62 | 25,506 |
| 2024-12-26 | $25.99 | $26.06 | $25.88 | $26.00 | $26.00 | 49,514 |
| 2024-12-24 | $25.80 | $26.02 | $25.80 | $26.02 | $26.02 | 14,683 |
| 2024-12-23 | $25.65 | $25.79 | $25.43 | $25.79 | $25.79 | 80,892 |
| 2024-12-20 | $24.99 | $25.69 | $24.92 | $25.49 | $25.49 | 222,716 |
| 2024-12-19 | $25.48 | $25.48 | $25.20 | $25.20 | $25.18 | 43,787 |
| 2024-12-18 | $26.04 | $26.22 | $25.17 | $25.18 | $25.16 | 74,252 |
| 2024-12-17 | $26.07 | $26.08 | $25.85 | $26.03 | $26.01 | 63,634 |
| 2024-12-16 | $25.99 | $26.21 | $25.99 | $26.10 | $26.08 | 359,279 |
| 2024-12-13 | $26.17 | $26.19 | $25.83 | $25.90 | $25.88 | 41,685 |
| 2024-12-12 | $26.19 | $26.19 | $26.00 | $26.02 | $26.00 | 34,407 |
| 2024-12-11 | $25.96 | $26.30 | $25.96 | $26.20 | $26.18 | 45,562 |
| 2024-12-10 | $26.02 | $26.19 | $25.75 | $25.83 | $25.81 | 36,510 |
| 2024-12-09 | $26.17 | $26.21 | $26.00 | $26.00 | $25.98 | 23,274 |
| 2024-12-06 | $26.16 | $26.31 | $26.16 | $26.27 | $26.25 | 14,199 |
| 2024-12-05 | $26.32 | $26.32 | $26.03 | $26.11 | $26.09 | 56,105 |
| 2024-12-04 | $25.99 | $26.25 | $25.97 | $26.23 | $26.21 | 50,646 |
| 2024-12-03 | $25.60 | $25.80 | $25.60 | $25.80 | $25.78 | 71,898 |
| 2024-12-02 | $25.38 | $25.67 | $25.38 | $25.59 | $25.57 | 22,291 |
| 2024-11-29 | $25.26 | $25.43 | $25.26 | $25.39 | $25.37 | 7,871 |
| 2024-11-27 | $25.23 | $25.23 | $24.99 | $25.13 | $25.11 | 44,607 |
| 2024-11-26 | $25.22 | $25.34 | $25.20 | $25.32 | $25.30 | 29,331 |
| 2024-11-25 | $25.22 | $25.30 | $25.03 | $25.11 | $25.09 | 30,413 |
| 2024-11-22 | $25.02 | $25.14 | $25.00 | $25.03 | $25.03 | 49,641 |
| 2024-11-21 | $25.26 | $26.02 | $24.85 | $25.09 | $25.09 | 36,149 |
| 2024-11-20 | $25.11 | $25.11 | $24.79 | $25.06 | $25.06 | 31,709 |
| 2024-11-19 | $24.54 | $25.07 | $24.54 | $25.02 | $25.02 | 39,962 |
| 2024-11-18 | $24.56 | $24.76 | $24.46 | $24.69 | $24.69 | 40,675 |
| 2024-11-15 | $25.00 | $25.00 | $24.48 | $24.64 | $24.64 | 66,331 |
| 2024-11-14 | $25.26 | $25.38 | $25.17 | $25.23 | $25.23 | 30,409 |
| 2024-11-13 | $25.46 | $25.51 | $25.28 | $25.33 | $25.33 | 21,599 |
| 2024-11-12 | $25.42 | $25.46 | $25.22 | $25.41 | $25.41 | 30,246 |
| 2024-11-11 | $25.50 | $25.50 | $25.21 | $25.36 | $25.36 | 35,644 |
| 2024-11-08 | $25.39 | $25.44 | $25.30 | $25.41 | $25.41 | 43,737 |
| 2024-11-07 | $25.02 | $25.40 | $25.02 | $25.40 | $25.40 | 32,657 |
| 2024-11-06 | $24.88 | $24.97 | $24.60 | $24.94 | $24.94 | 51,611 |
| 2024-11-05 | $24.33 | $24.47 | $24.19 | $24.47 | $24.47 | 34,009 |
| 2024-11-04 | $24.20 | $24.27 | $24.04 | $24.12 | $24.12 | 36,262 |
| 2024-11-01 | $24.11 | $24.34 | $24.11 | $24.19 | $24.19 | 23,306 |
| 2024-10-31 | $24.49 | $24.49 | $23.89 | $23.89 | $23.89 | 66,187 |
| 2024-10-30 | $24.78 | $24.90 | $24.64 | $24.76 | $24.76 | 31,827 |
| 2024-10-29 | $24.63 | $24.88 | $24.54 | $24.84 | $24.84 | 33,676 |
| 2024-10-28 | $24.73 | $24.77 | $24.65 | $24.65 | $24.65 | 19,000 |
| 2024-10-25 | $24.63 | $24.85 | $24.55 | $24.64 | $24.64 | 22,405 |
| 2024-10-24 | $24.52 | $24.52 | $24.40 | $24.48 | $24.48 | 8,331 |
| 2024-10-23 | $24.72 | $24.72 | $24.21 | $24.43 | $24.43 | 30,586 |
| 2024-10-22 | $24.66 | $24.86 | $24.66 | $24.75 | $24.75 | 16,539 |
| 2024-10-21 | $24.62 | $24.79 | $24.61 | $24.76 | $24.76 | 17,467 |
| 2024-10-18 | $24.73 | $24.75 | $24.65 | $24.67 | $24.67 | 15,672 |
| 2024-10-17 | $24.81 | $24.81 | $24.52 | $24.57 | $24.57 | 30,193 |
| 2024-10-16 | $24.48 | $24.53 | $24.30 | $24.46 | $24.46 | 28,652 |
| 2024-10-15 | $24.87 | $24.87 | $24.40 | $24.46 | $24.46 | 20,125 |
| 2024-10-14 | $24.61 | $24.82 | $24.61 | $24.76 | $24.76 | 27,857 |
| 2024-10-11 | $24.27 | $24.55 | $24.27 | $24.55 | $24.55 | 13,182 |
| 2024-10-10 | $24.19 | $24.37 | $24.14 | $24.28 | $24.28 | 34,786 |
| 2024-10-09 | $24.18 | $24.30 | $24.10 | $24.30 | $24.30 | 18,147 |
| 2024-10-08 | $23.87 | $24.16 | $23.87 | $24.11 | $24.11 | 20,444 |
| 2024-10-07 | $23.85 | $24.01 | $23.74 | $23.77 | $23.77 | 41,287 |
| 2024-10-04 | $23.96 | $23.97 | $23.72 | $23.95 | $23.95 | 57,069 |
| 2024-10-03 | $23.55 | $23.80 | $23.55 | $23.73 | $23.73 | 26,251 |
| 2024-10-02 | $23.52 | $23.75 | $23.44 | $23.64 | $23.64 | 14,095 |
| 2024-10-01 | $23.98 | $23.98 | $23.48 | $23.64 | $23.64 | 31,524 |
| 2024-09-30 | $23.87 | $23.95 | $23.74 | $23.95 | $23.95 | 35,960 |
| 2024-09-27 | $24.04 | $24.10 | $23.87 | $23.88 | $23.88 | 24,459 |
| 2024-09-26 | $24.20 | $24.20 | $23.87 | $24.02 | $24.02 | 27,920 |
| 2024-09-25 | $23.84 | $24.00 | $23.84 | $23.90 | $23.90 | 23,993 |
| 2024-09-24 | $23.78 | $23.90 | $23.63 | $23.87 | $23.87 | 16,234 |
| 2024-09-23 | $23.69 | $23.79 | $23.68 | $23.69 | $23.69 | 24,249 |
| 2024-09-20 | $23.82 | $23.82 | $23.59 | $23.72 | $23.72 | 19,709 |
| 2024-09-19 | $23.71 | $23.96 | $23.70 | $23.81 | $23.80 | 22,583 |
| 2024-09-18 | $23.28 | $23.53 | $23.18 | $23.18 | $23.17 | 32,954 |
| 2024-09-17 | $23.37 | $23.48 | $23.21 | $23.26 | $23.25 | 29,369 |
| 2024-09-16 | $23.18 | $23.24 | $23.07 | $23.19 | $23.18 | 18,537 |
| 2024-09-13 | $23.23 | $23.36 | $23.21 | $23.32 | $23.31 | 22,683 |
| 2024-09-12 | $22.97 | $23.18 | $22.85 | $23.15 | $23.14 | 29,251 |
| 2024-09-11 | $22.39 | $22.91 | $22.11 | $22.91 | $22.90 | 20,518 |
| 2024-09-10 | $22.32 | $22.36 | $22.05 | $22.36 | $22.35 | 40,353 |
| 2024-09-09 | $22.19 | $22.31 | $22.08 | $22.24 | $22.23 | 17,960 |
| 2024-09-06 | $22.52 | $22.57 | $21.92 | $21.98 | $21.97 | 69,779 |
| 2024-09-05 | $22.34 | $22.65 | $22.34 | $22.49 | $22.48 | 37,519 |
| 2024-09-04 | $22.34 | $22.56 | $22.34 | $22.41 | $22.40 | 19,228 |
| 2024-09-03 | $23.18 | $23.18 | $22.48 | $22.57 | $22.56 | 35,993 |
| 2024-08-30 | $23.29 | $23.40 | $23.15 | $23.36 | $23.36 | 39,594 |
| 2024-08-29 | $23.25 | $23.50 | $23.10 | $23.13 | $23.13 | 32,827 |
| 2024-08-28 | $23.40 | $23.43 | $23.04 | $23.17 | $23.17 | 19,319 |
| 2024-08-27 | $23.27 | $23.53 | $23.22 | $23.45 | $23.45 | 28,206 |
| 2024-08-26 | $23.60 | $23.65 | $23.28 | $23.42 | $23.42 | 33,309 |
| 2024-08-23 | $23.36 | $23.64 | $23.34 | $23.56 | $23.56 | 17,805 |
| 2024-08-22 | $23.67 | $23.71 | $23.20 | $23.21 | $23.21 | 44,042 |
| 2024-08-21 | $23.49 | $23.67 | $23.48 | $23.58 | $23.58 | 25,728 |
| 2024-08-20 | $23.54 | $23.57 | $23.39 | $23.48 | $23.48 | 42,768 |
| 2024-08-19 | $23.25 | $23.54 | $23.25 | $23.54 | $23.54 | 51,723 |
| 2024-08-16 | $23.15 | $23.31 | $23.14 | $23.28 | $23.28 | 34,894 |
| 2024-08-15 | $22.98 | $23.23 | $22.96 | $23.18 | $23.18 | 45,134 |
| 2024-08-14 | $22.72 | $22.74 | $22.50 | $22.70 | $22.70 | 29,432 |
| 2024-08-13 | $22.29 | $22.64 | $22.29 | $22.61 | $22.61 | 34,061 |
| 2024-08-12 | $22.14 | $22.23 | $22.00 | $22.13 | $22.13 | 21,609 |
| 2024-08-09 | $21.89 | $22.05 | $21.81 | $22.04 | $22.04 | 34,072 |
| 2024-08-08 | $21.50 | $21.91 | $21.38 | $21.86 | $21.86 | 16,364 |
| 2024-08-07 | $21.82 | $21.88 | $21.13 | $21.18 | $21.18 | 19,200 |
| 2024-08-06 | $21.38 | $21.75 | $21.18 | $21.45 | $21.45 | 81,143 |
| 2024-08-05 | $20.41 | $21.43 | $20.27 | $21.10 | $21.10 | 133,120 |
| 2024-08-02 | $21.88 | $22.05 | $21.53 | $21.84 | $21.84 | 88,448 |
| 2024-08-01 | $23.08 | $23.32 | $22.32 | $22.53 | $22.53 | 131,563 |
| 2024-07-31 | $22.69 | $23.14 | $22.69 | $22.96 | $22.96 | 323,983 |
| 2024-07-30 | $22.70 | $22.70 | $22.03 | $22.25 | $22.25 | 88,557 |
| 2024-07-29 | $22.79 | $22.81 | $22.56 | $22.60 | $22.60 | 62,644 |
| 2024-07-26 | $22.65 | $22.76 | $22.50 | $22.63 | $22.63 | 29,138 |
| 2024-07-25 | $22.71 | $22.82 | $22.10 | $22.38 | $22.38 | 80,740 |
| 2024-07-24 | $23.19 | $23.26 | $22.64 | $22.67 | $22.67 | 94,371 |
| 2024-07-23 | $23.49 | $23.73 | $23.49 | $23.55 | $23.55 | 64,960 |
| 2024-07-22 | $23.38 | $23.60 | $23.33 | $23.51 | $23.51 | 44,894 |
| 2024-07-19 | $23.22 | $23.38 | $23.08 | $23.11 | $23.11 | 25,434 |
| 2024-07-18 | $23.63 | $23.63 | $23.10 | $23.26 | $23.26 | 251,822 |
| 2024-07-17 | $23.89 | $23.89 | $23.44 | $23.45 | $23.45 | 78,794 |
| 2024-07-16 | $24.40 | $24.44 | $24.20 | $24.36 | $24.36 | 34,568 |
| 2024-07-15 | $24.41 | $24.47 | $24.15 | $24.29 | $24.29 | 29,750 |
| 2024-07-12 | $24.22 | $24.50 | $24.22 | $24.32 | $24.32 | 27,177 |
| 2024-07-11 | $24.67 | $24.67 | $24.13 | $24.20 | $24.20 | 56,208 |
| 2024-07-10 | $24.48 | $24.63 | $24.39 | $24.63 | $24.63 | 96,372 |
| 2024-07-09 | $24.47 | $24.51 | $24.29 | $24.37 | $24.37 | 52,257 |
| 2024-07-08 | $24.40 | $24.42 | $24.27 | $24.35 | $24.35 | 32,765 |
| 2024-07-05 | $24.14 | $24.32 | $24.06 | $24.32 | $24.32 | 46,202 |
| 2024-07-03 | $23.87 | $24.10 | $23.87 | $24.10 | $24.10 | 106,098 |
| 2024-07-02 | $23.63 | $23.88 | $23.63 | $23.87 | $23.87 | 68,330 |
| 2024-07-01 | $23.65 | $23.76 | $23.50 | $23.75 | $23.75 | 26,723 |
| 2024-06-28 | $23.97 | $24.04 | $23.63 | $23.65 | $23.65 | 41,167 |
| 2024-06-27 | $23.85 | $23.89 | $23.80 | $23.83 | $23.83 | 30,923 |
| 2024-06-26 | $23.63 | $23.80 | $23.63 | $23.79 | $23.79 | 24,903 |
| 2024-06-25 | $23.54 | $23.75 | $23.42 | $23.74 | $23.74 | 35,046 |
| 2024-06-24 | $23.59 | $23.62 | $23.35 | $23.37 | $23.37 | 33,334 |
| 2024-06-21 | $23.65 | $23.66 | $23.45 | $23.59 | $23.59 | 24,416 |
| 2024-06-20 | $23.91 | $23.99 | $23.54 | $23.63 | $23.63 | 76,633 |
| 2024-06-18 | $23.83 | $23.88 | $23.76 | $23.88 | $23.88 | 25,527 |
| 2024-06-17 | $23.60 | $23.88 | $23.54 | $23.76 | $23.76 | 58,839 |
| 2024-06-14 | $23.55 | $23.64 | $23.50 | $23.60 | $23.60 | 37,977 |
| 2024-06-13 | $23.72 | $23.75 | $23.50 | $23.63 | $23.63 | 48,525 |
| 2024-06-12 | $23.55 | $23.83 | $23.55 | $23.69 | $23.69 | 73,573 |
| 2024-06-11 | $23.15 | $23.29 | $23.03 | $23.29 | $23.29 | 63,192 |
| 2024-06-10 | $23.00 | $23.15 | $22.90 | $23.15 | $23.15 | 45,752 |
| 2024-06-07 | $23.01 | $23.11 | $22.95 | $22.99 | $22.99 | 30,187 |
| 2024-06-06 | $23.17 | $23.17 | $22.95 | $23.05 | $23.05 | 78,225 |
| 2024-06-05 | $22.89 | $23.08 | $22.70 | $23.08 | $23.08 | 61,892 |
| 2024-06-04 | $22.50 | $22.53 | $22.36 | $22.52 | $22.52 | 36,664 |
| 2024-06-03 | $22.53 | $22.56 | $22.29 | $22.52 | $22.52 | 41,526 |
| 2024-05-31 | $22.42 | $22.43 | $21.93 | $22.35 | $22.35 | 32,234 |
| 2024-05-30 | $22.66 | $22.66 | $22.32 | $22.37 | $22.37 | 37,011 |
| 2024-05-29 | $22.66 | $22.84 | $22.66 | $22.77 | $22.77 | 53,939 |
| 2024-05-28 | $22.78 | $22.89 | $22.68 | $22.88 | $22.88 | 40,676 |
| 2024-05-24 | $22.49 | $22.66 | $22.45 | $22.66 | $22.66 | 34,902 |
| 2024-05-23 | $22.61 | $22.70 | $22.29 | $22.39 | $22.39 | 38,128 |
| 2024-05-22 | $22.37 | $22.44 | $22.26 | $22.36 | $22.36 | 45,634 |
| 2024-05-21 | $22.30 | $22.40 | $22.27 | $22.40 | $22.40 | 37,948 |
| 2024-05-20 | $22.16 | $22.40 | $22.16 | $22.34 | $22.34 | 35,440 |
| 2024-05-17 | $22.32 | $22.32 | $22.09 | $22.19 | $22.19 | 28,776 |
| 2024-05-16 | $22.32 | $22.41 | $22.21 | $22.21 | $22.21 | 43,054 |
| 2024-05-15 | $22.13 | $22.38 | $22.03 | $22.38 | $22.38 | 70,069 |
| 2024-05-14 | $21.80 | $21.99 | $21.76 | $21.95 | $21.95 | 88,698 |
| 2024-05-13 | $22.03 | $22.03 | $21.74 | $21.84 | $21.84 | 38,216 |
| 2024-05-10 | $21.95 | $22.02 | $21.78 | $21.81 | $21.81 | 43,090 |
| 2024-05-09 | $21.84 | $21.92 | $21.75 | $21.85 | $21.85 | 52,763 |
| 2024-05-08 | $21.76 | $21.87 | $21.68 | $21.85 | $21.85 | 30,648 |
| 2024-05-07 | $22.12 | $22.12 | $21.90 | $21.95 | $21.95 | 36,472 |
| 2024-05-06 | $21.77 | $21.97 | $21.70 | $21.97 | $21.97 | 61,789 |
| 2024-05-03 | $21.66 | $21.68 | $21.48 | $21.61 | $21.61 | 136,636 |
| 2024-05-02 | $21.12 | $21.25 | $20.87 | $21.24 | $21.24 | 125,500 |
| 2024-05-01 | $21.01 | $21.25 | $20.79 | $20.91 | $20.91 | 13,844 |
| 2024-04-30 | $21.27 | $21.39 | $21.01 | $21.01 | $21.01 | 22,171 |
| 2024-04-29 | $21.54 | $21.54 | $21.21 | $21.38 | $21.38 | 72,328 |
| 2024-04-26 | $21.28 | $21.44 | $21.17 | $21.39 | $21.39 | 63,174 |
| 2024-04-25 | $20.50 | $20.91 | $20.41 | $20.85 | $20.85 | 43,795 |
| 2024-04-24 | $21.26 | $21.28 | $20.90 | $21.02 | $21.02 | 31,898 |
| 2024-04-23 | $20.75 | $21.07 | $20.75 | $21.02 | $21.02 | 52,370 |
| 2024-04-22 | $20.50 | $20.74 | $20.35 | $20.65 | $20.65 | 72,077 |
| 2024-04-19 | $20.77 | $20.89 | $20.30 | $20.34 | $20.34 | 56,069 |
| 2024-04-18 | $21.11 | $21.24 | $20.90 | $20.92 | $20.92 | 48,928 |
| 2024-04-17 | $21.39 | $21.47 | $21.01 | $21.06 | $21.06 | 55,692 |
| 2024-04-16 | $21.29 | $21.46 | $21.25 | $21.36 | $21.36 | 38,300 |
| 2024-04-15 | $21.86 | $21.86 | $21.25 | $21.30 | $21.30 | 52,321 |
| 2024-04-12 | $22.03 | $22.03 | $21.61 | $21.71 | $21.71 | 88,619 |
| 2024-04-11 | $21.93 | $22.13 | $21.71 | $22.11 | $22.11 | 36,033 |
| 2024-04-10 | $21.69 | $21.79 | $21.38 | $21.76 | $21.76 | 66,878 |
| 2024-04-09 | $22.07 | $22.07 | $21.56 | $21.81 | $21.81 | 199,730 |
| 2024-04-08 | $21.95 | $21.98 | $21.83 | $21.87 | $21.87 | 59,467 |
| 2024-04-05 | $21.60 | $21.98 | $21.60 | $21.89 | $21.89 | 44,402 |
| 2024-04-04 | $22.05 | $22.09 | $21.55 | $21.55 | $21.55 | 35,663 |
| 2024-04-03 | $21.65 | $21.94 | $21.65 | $21.83 | $21.83 | 34,221 |
| 2024-04-02 | $21.66 | $21.76 | $21.60 | $21.76 | $21.76 | 57,877 |
| 2024-04-01 | $21.95 | $22.08 | $21.85 | $21.88 | $21.88 | 55,437 |
| 2024-03-28 | $21.86 | $21.96 | $21.86 | $21.86 | $21.86 | 36,139 |
| 2024-03-27 | $22.03 | $22.03 | $21.75 | $21.92 | $21.92 | 229,801 |
| 2024-03-26 | $22.09 | $22.11 | $21.86 | $21.86 | $21.86 | 51,209 |
| 2024-03-25 | $21.98 | $22.10 | $21.93 | $22.03 | $22.03 | 199,046 |
| 2024-03-22 | $21.98 | $22.11 | $21.92 | $22.09 | $22.09 | 32,586 |
| 2024-03-21 | $22.10 | $22.15 | $21.92 | $22.03 | $22.03 | 63,009 |
| 2024-03-20 | $21.69 | $21.92 | $21.58 | $21.89 | $21.89 | 49,360 |
| 2024-03-19 | $21.44 | $21.68 | $21.32 | $21.67 | $21.67 | 33,103 |
| 2024-03-18 | $21.63 | $21.76 | $21.50 | $21.52 | $21.52 | 20,279 |
| 2024-03-15 | $21.45 | $21.51 | $21.37 | $21.38 | $21.38 | 25,253 |
| 2024-03-14 | $21.73 | $21.77 | $21.56 | $21.61 | $21.61 | 28,752 |
| 2024-03-13 | $21.69 | $21.73 | $21.61 | $21.68 | $21.68 | 7,605 |
| 2024-03-12 | $21.40 | $21.77 | $21.30 | $21.77 | $21.77 | 36,476 |
| 2024-03-11 | $21.54 | $21.54 | $21.20 | $21.27 | $21.27 | 51,614 |
| 2024-03-08 | $21.86 | $22.09 | $21.40 | $21.54 | $21.54 | 86,506 |
| 2024-03-07 | $21.51 | $21.75 | $21.49 | $21.75 | $21.75 | 33,645 |
| 2024-03-06 | $21.47 | $21.53 | $21.26 | $21.36 | $21.36 | 30,081 |
| 2024-03-05 | $21.40 | $21.42 | $21.09 | $21.22 | $21.22 | 55,613 |
| 2024-03-04 | $21.55 | $21.67 | $21.53 | $21.53 | $21.53 | 99,828 |
| 2024-03-01 | $21.26 | $21.55 | $21.26 | $21.54 | $21.54 | 69,039 |
| 2024-02-29 | $21.26 | $21.31 | $21.06 | $21.26 | $21.26 | 78,608 |
| 2024-02-28 | $21.00 | $21.09 | $20.98 | $21.02 | $21.02 | 49,084 |
| 2024-02-27 | $21.04 | $21.10 | $21.00 | $21.10 | $21.10 | 69,594 |
| 2024-02-26 | $21.13 | $21.13 | $21.08 | $21.09 | $21.09 | 38,038 |
| 2024-02-23 | $21.20 | $21.24 | $20.99 | $21.07 | $21.07 | 86,984 |
| 2024-02-22 | $20.91 | $21.06 | $20.78 | $21.06 | $21.06 | 96,338 |
| 2024-02-21 | $20.30 | $20.40 | $20.21 | $20.34 | $20.34 | 80,343 |
| 2024-02-20 | $20.70 | $20.70 | $20.36 | $20.47 | $20.47 | 201,480 |
| 2024-02-16 | $21.11 | $21.11 | $20.78 | $20.80 | $20.80 | 61,000 |
| 2024-02-15 | $21.10 | $21.15 | $20.98 | $21.11 | $21.11 | 69,262 |
| 2024-02-14 | $20.83 | $21.05 | $20.78 | $21.03 | $21.03 | 117,378 |
| 2024-02-13 | $20.56 | $20.79 | $20.40 | $20.61 | $20.61 | 82,216 |
| 2024-02-12 | $21.05 | $21.20 | $20.91 | $20.97 | $20.97 | 61,948 |
| 2024-02-09 | $20.87 | $21.01 | $20.82 | $20.99 | $20.99 | 77,668 |
| 2024-02-08 | $20.71 | $20.79 | $20.65 | $20.74 | $20.74 | 62,715 |
| 2024-02-07 | $20.46 | $20.65 | $20.42 | $20.65 | $20.65 | 72,659 |
| 2024-02-06 | $20.50 | $20.50 | $20.25 | $20.42 | $20.42 | 77,066 |
| 2024-02-05 | $20.43 | $20.50 | $20.24 | $20.43 | $20.43 | 102,284 |
| 2024-02-02 | $20.12 | $20.46 | $20.04 | $20.43 | $20.43 | 135,786 |
| 2024-02-01 | $19.69 | $19.85 | $19.61 | $19.84 | $19.84 | 83,579 |
| 2024-01-31 | $19.66 | $19.80 | $19.47 | $19.49 | $19.49 | 59,154 |
| 2024-01-30 | $20.07 | $20.07 | $19.90 | $19.94 | $19.94 | 72,032 |
| 2024-01-29 | $19.75 | $20.03 | $19.72 | $20.02 | $20.02 | 51,900 |
| 2024-01-26 | $19.71 | $19.82 | $19.70 | $19.72 | $19.72 | 48,445 |
| 2024-01-25 | $19.77 | $19.81 | $19.60 | $19.71 | $19.71 | 48,746 |
| 2024-01-24 | $19.81 | $19.90 | $19.66 | $19.67 | $19.67 | 52,812 |
| 2024-01-23 | $19.62 | $19.65 | $19.54 | $19.64 | $19.64 | 30,305 |
| 2024-01-22 | $19.57 | $19.68 | $19.53 | $19.57 | $19.57 | 61,230 |
| 2024-01-19 | $19.27 | $19.50 | $19.23 | $19.48 | $19.48 | 51,592 |
| 2024-01-18 | $19.14 | $19.19 | $18.99 | $19.17 | $19.17 | 59,192 |
| 2024-01-17 | $18.88 | $18.98 | $18.76 | $18.98 | $18.98 | 24,787 |
| 2024-01-16 | $19.03 | $19.15 | $19.00 | $19.07 | $19.07 | 32,713 |
| 2024-01-12 | $19.09 | $19.17 | $19.01 | $19.04 | $19.04 | 46,525 |
| 2024-01-11 | $19.18 | $19.22 | $18.90 | $19.11 | $19.11 | 23,216 |
| 2024-01-10 | $18.99 | $19.15 | $18.91 | $19.08 | $19.08 | 36,135 |
| 2024-01-09 | $18.75 | $19.02 | $18.75 | $18.93 | $18.93 | 19,041 |
| 2024-01-08 | $18.50 | $18.90 | $18.50 | $18.90 | $18.90 | 35,293 |
| 2024-01-05 | $18.30 | $18.49 | $18.30 | $18.39 | $18.39 | 39,440 |
| 2024-01-04 | $18.43 | $18.52 | $18.34 | $18.37 | $18.37 | 45,864 |
| 2024-01-03 | $18.40 | $18.52 | $18.32 | $18.46 | $18.46 | 74,117 |
| 2024-01-02 | $18.77 | $18.82 | $18.50 | $18.60 | $18.60 | 76,817 |
| 2023-12-29 | $19.11 | $19.13 | $18.93 | $18.97 | $18.97 | 29,577 |
| 2023-12-28 | $19.11 | $19.14 | $19.07 | $19.10 | $19.10 | 57,927 |
| 2023-12-27 | $19.02 | $19.07 | $18.98 | $19.07 | $19.07 | 34,220 |
| 2023-12-26 | $18.86 | $19.00 | $18.86 | $18.98 | $18.98 | 67,365 |
| 2023-12-22 | $18.88 | $18.92 | $18.78 | $18.85 | $18.85 | 48,603 |
| 2023-12-21 | $18.77 | $18.84 | $18.67 | $18.84 | $18.84 | 37,775 |
| 2023-12-20 | $18.84 | $18.94 | $18.54 | $18.54 | $18.54 | 51,473 |
| 2023-12-19 | $18.72 | $18.85 | $18.72 | $18.85 | $18.85 | 69,330 |
| 2023-12-18 | $18.62 | $18.76 | $18.62 | $18.72 | $18.72 | 55,366 |
| 2023-12-15 | $18.64 | $18.70 | $18.55 | $18.59 | $18.59 | 70,892 |
| 2023-12-14 | $18.64 | $18.71 | $18.43 | $18.60 | $18.60 | 71,361 |
| 2023-12-13 | $18.36 | $18.53 | $18.24 | $18.47 | $18.47 | 124,555 |
| 2023-12-12 | $18.13 | $18.31 | $18.13 | $18.31 | $18.31 | 36,051 |
| 2023-12-11 | $18.75 | $18.75 | $18.07 | $18.21 | $18.21 | 438,895 |
| 2023-12-08 | $17.95 | $18.21 | $17.95 | $18.20 | $18.20 | 30,941 |
| 2023-12-07 | $17.91 | $18.04 | $17.88 | $18.03 | $18.03 | 34,145 |
| 2023-12-06 | $17.98 | $17.99 | $17.77 | $17.77 | $17.77 | 37,836 |
| 2023-12-05 | $17.76 | $17.89 | $17.73 | $17.89 | $17.89 | 41,895 |
| 2023-12-04 | $17.88 | $17.88 | $17.69 | $17.84 | $17.84 | 46,067 |
| 2023-12-01 | $17.80 | $18.02 | $17.80 | $18.00 | $18.00 | 33,657 |
| 2023-11-30 | $17.95 | $17.98 | $17.74 | $17.88 | $17.88 | 43,637 |
| 2023-11-29 | $18.01 | $18.13 | $17.90 | $17.93 | $17.93 | 56,153 |
| 2023-11-28 | $17.86 | $17.98 | $17.81 | $17.95 | $17.95 | 26,569 |
| 2023-11-27 | $17.82 | $17.96 | $17.82 | $17.90 | $17.90 | 39,836 |
| 2023-11-24 | $17.83 | $17.88 | $17.82 | $17.85 | $17.85 | 14,051 |
| 2023-11-22 | $17.89 | $17.96 | $17.81 | $17.87 | $17.87 | 35,120 |
| 2023-11-21 | $17.83 | $17.83 | $17.70 | $17.79 | $17.79 | 77,781 |
| 2023-11-20 | $17.69 | $17.94 | $17.67 | $17.89 | $17.89 | 83,702 |
| 2023-11-17 | $17.70 | $17.71 | $17.61 | $17.69 | $17.69 | 49,923 |
| 2023-11-16 | $17.59 | $17.66 | $17.54 | $17.65 | $17.65 | 43,983 |
| 2023-11-15 | $17.71 | $17.77 | $17.58 | $17.64 | $17.64 | 55,036 |
| 2023-11-14 | $17.49 | $17.67 | $17.49 | $17.61 | $17.61 | 55,730 |
| 2023-11-13 | $17.17 | $17.28 | $17.09 | $17.21 | $17.21 | 36,621 |
| 2023-11-10 | $16.91 | $17.20 | $16.91 | $17.19 | $17.19 | 53,548 |
| 2023-11-09 | $17.06 | $17.13 | $16.85 | $16.88 | $16.88 | 11,480 |
| 2023-11-08 | $16.98 | $17.04 | $16.89 | $17.04 | $17.04 | 53,176 |
| 2023-11-07 | $16.80 | $17.06 | $16.80 | $17.00 | $17.00 | 33,626 |
| 2023-11-06 | $16.83 | $17.00 | $16.64 | $16.77 | $16.77 | 104,621 |
| 2023-11-03 | $16.62 | $16.85 | $16.56 | $16.79 | $16.79 | 86,721 |
| 2023-11-02 | $16.34 | $16.51 | $16.34 | $16.51 | $16.51 | 61,096 |
| 2023-11-01 | $15.91 | $16.10 | $15.89 | $16.10 | $16.10 | 27,265 |
| 2023-10-31 | $15.79 | $15.85 | $15.65 | $15.85 | $15.85 | 21,754 |
| 2023-10-30 | $15.71 | $15.78 | $15.62 | $15.72 | $15.72 | 15,123 |
| 2023-10-27 | $15.70 | $15.79 | $15.58 | $15.62 | $15.62 | 15,039 |
| 2023-10-26 | $15.80 | $15.82 | $15.54 | $15.60 | $15.60 | 20,437 |
| 2023-10-25 | $16.23 | $16.23 | $15.83 | $15.83 | $15.83 | 18,503 |
| 2023-10-24 | $16.26 | $16.39 | $16.19 | $16.34 | $16.34 | 9,432 |
| 2023-10-23 | $16.02 | $16.23 | $15.95 | $16.13 | $16.13 | 55,521 |
| 2023-10-20 | $16.30 | $16.33 | $16.09 | $16.09 | $16.09 | 18,847 |
| 2023-10-19 | $16.52 | $16.59 | $16.35 | $16.35 | $16.35 | 12,939 |
| 2023-10-18 | $16.66 | $16.66 | $16.44 | $16.47 | $16.47 | 15,672 |
| 2023-10-17 | $16.60 | $16.91 | $16.60 | $16.77 | $16.77 | 23,583 |
| 2023-10-16 | $16.70 | $16.86 | $16.69 | $16.84 | $16.84 | 37,375 |
| 2023-10-13 | $16.83 | $16.85 | $16.51 | $16.53 | $16.53 | 25,276 |
| 2023-10-12 | $17.00 | $17.01 | $16.71 | $16.81 | $16.81 | 17,005 |
| 2023-10-11 | $16.93 | $17.00 | $16.84 | $16.98 | $16.98 | 32,266 |
| 2023-10-10 | $16.80 | $17.00 | $16.80 | $16.89 | $16.89 | 60,388 |
| 2023-10-09 | $16.55 | $16.74 | $16.51 | $16.70 | $16.70 | 19,214 |
| 2023-10-06 | $16.23 | $16.71 | $16.23 | $16.66 | $16.66 | 21,014 |
| 2023-10-05 | $16.31 | $16.33 | $16.14 | $16.32 | $16.32 | 10,507 |
| 2023-10-04 | $16.17 | $16.34 | $16.14 | $16.33 | $16.33 | 11,263 |
| 2023-10-03 | $16.39 | $16.47 | $16.09 | $16.13 | $16.13 | 21,215 |
| 2023-10-02 | $16.45 | $16.57 | $16.40 | $16.53 | $16.53 | 22,706 |
| 2023-09-29 | $16.62 | $16.63 | $16.38 | $16.40 | $16.40 | 9,785 |
| 2023-09-28 | $16.18 | $16.47 | $16.13 | $16.40 | $16.40 | 60,787 |
| 2023-09-27 | $16.18 | $16.27 | $16.02 | $16.19 | $16.19 | 20,652 |
| 2023-09-26 | $16.25 | $16.25 | $16.06 | $16.09 | $16.09 | 20,284 |
| 2023-09-25 | $16.16 | $16.35 | $16.16 | $16.34 | $16.34 | 118,589 |
| 2023-09-22 | $16.37 | $16.41 | $16.24 | $16.25 | $16.25 | 26,395 |
| 2023-09-21 | $16.40 | $16.40 | $16.26 | $16.27 | $16.27 | 92,002 |
| 2023-09-20 | $16.84 | $16.84 | $16.57 | $16.57 | $16.57 | 31,216 |
| 2023-09-19 | $16.80 | $16.84 | $16.70 | $16.83 | $16.83 | 19,070 |
| 2023-09-18 | $16.86 | $16.94 | $16.84 | $16.87 | $16.87 | 25,707 |
| 2023-09-15 | $17.14 | $17.14 | $16.91 | $16.92 | $16.92 | 26,111 |
| 2023-09-14 | $17.25 | $17.27 | $17.10 | $17.24 | $17.24 | 19,544 |
| 2023-09-13 | $17.10 | $17.22 | $17.10 | $17.15 | $17.15 | 12,200 |
| 2023-09-12 | $17.19 | $17.27 | $17.10 | $17.10 | $17.10 | 42,712 |
| 2023-09-11 | $17.30 | $17.32 | $17.17 | $17.29 | $17.29 | 20,948 |
| 2023-09-08 | $17.14 | $17.24 | $17.10 | $17.14 | $17.14 | 12,553 |
| 2023-09-07 | $17.03 | $17.19 | $17.03 | $17.17 | $17.17 | 49,317 |
| 2023-09-06 | $17.29 | $17.39 | $17.17 | $17.22 | $17.22 | 31,035 |
| 2023-09-05 | $17.31 | $17.41 | $17.25 | $17.36 | $17.36 | 30,269 |
| 2023-09-01 | $17.43 | $17.45 | $17.31 | $17.36 | $17.36 | 22,491 |
| 2023-08-31 | $17.25 | $17.41 | $17.25 | $17.29 | $17.29 | 29,848 |
| 2023-08-30 | $17.20 | $17.29 | $17.13 | $17.26 | $17.26 | 43,820 |
| 2023-08-29 | $16.70 | $17.14 | $16.70 | $17.12 | $17.12 | 19,598 |
| 2023-08-28 | $16.74 | $16.77 | $16.64 | $16.77 | $16.77 | 18,780 |
| 2023-08-25 | $16.59 | $16.71 | $16.39 | $16.62 | $16.62 | 13,856 |
| 2023-08-24 | $17.05 | $17.05 | $16.54 | $16.54 | $16.54 | 20,912 |
| 2023-08-23 | $16.64 | $16.91 | $16.64 | $16.87 | $16.87 | 21,935 |
| 2023-08-22 | $16.87 | $16.87 | $16.62 | $16.64 | $16.64 | 14,205 |
| 2023-08-21 | $16.52 | $16.74 | $16.50 | $16.71 | $16.71 | 26,738 |
| 2023-08-18 | $16.25 | $16.50 | $16.25 | $16.45 | $16.45 | 16,939 |
| 2023-08-17 | $16.64 | $16.64 | $16.40 | $16.41 | $16.41 | 36,807 |
| 2023-08-16 | $16.72 | $16.84 | $16.62 | $16.63 | $16.63 | 29,227 |
| 2023-08-15 | $16.94 | $16.94 | $16.75 | $16.78 | $16.78 | 20,209 |
| 2023-08-14 | $16.60 | $16.95 | $16.60 | $16.95 | $16.95 | 29,181 |
| 2023-08-11 | $16.74 | $16.80 | $16.65 | $16.70 | $16.70 | 84,666 |
| 2023-08-10 | $17.00 | $17.11 | $16.76 | $16.84 | $16.84 | 24,606 |
| 2023-08-09 | $17.22 | $17.22 | $16.89 | $16.89 | $16.89 | 32,897 |
| 2023-08-08 | $17.23 | $17.23 | $17.06 | $17.21 | $17.21 | 30,788 |
| 2023-08-07 | $17.35 | $17.41 | $17.28 | $17.41 | $17.41 | 32,419 |
| 2023-08-04 | $17.41 | $17.53 | $17.24 | $17.24 | $17.24 | 31,345 |
| 2023-08-03 | $17.27 | $17.42 | $17.22 | $17.33 | $17.33 | 29,945 |
| 2023-08-02 | $17.68 | $17.68 | $17.23 | $17.37 | $17.37 | 51,500 |
| 2023-08-01 | $17.88 | $17.88 | $17.72 | $17.87 | $17.87 | 28,263 |
| 2023-07-31 | $17.90 | $17.96 | $17.85 | $17.90 | $17.90 | 52,066 |
| 2023-07-28 | $17.62 | $17.81 | $17.61 | $17.78 | $17.78 | 61,175 |
| 2023-07-27 | $17.79 | $17.79 | $17.34 | $17.38 | $17.38 | 47,861 |
| 2023-07-26 | $17.54 | $17.56 | $17.37 | $17.47 | $17.47 | 59,868 |
| 2023-07-25 | $17.46 | $17.60 | $17.46 | $17.53 | $17.53 | 61,219 |
| 2023-07-24 | $17.49 | $17.49 | $17.32 | $17.41 | $17.41 | 62,697 |
| 2023-07-21 | $17.62 | $17.62 | $17.38 | $17.40 | $17.40 | 68,674 |
| 2023-07-20 | $17.76 | $17.78 | $17.40 | $17.46 | $17.46 | 54,249 |
| 2023-07-19 | $17.99 | $18.03 | $17.80 | $17.87 | $17.87 | 75,382 |
| 2023-07-18 | $17.61 | $17.92 | $17.59 | $17.86 | $17.86 | 49,970 |
| 2023-07-17 | $17.49 | $17.66 | $17.47 | $17.63 | $17.63 | 47,967 |
| 2023-07-14 | $17.57 | $17.70 | $17.42 | $17.45 | $17.45 | 45,288 |
| 2023-07-13 | $17.36 | $17.58 | $17.35 | $17.54 | $17.54 | 48,705 |
| 2023-07-12 | $17.15 | $17.24 | $17.08 | $17.17 | $17.17 | 53,022 |
| 2023-07-11 | $16.85 | $16.98 | $16.78 | $16.98 | $16.98 | 29,540 |
| 2023-07-10 | $16.68 | $16.79 | $16.61 | $16.79 | $16.79 | 25,283 |
| 2023-07-07 | $16.67 | $16.87 | $16.66 | $16.70 | $16.70 | 52,271 |
| 2023-07-06 | $16.68 | $16.68 | $16.49 | $16.66 | $16.66 | 32,367 |
| 2023-07-05 | $16.77 | $16.88 | $16.77 | $16.86 | $16.86 | 32,975 |
| 2023-07-03 | $16.85 | $16.87 | $16.79 | $16.84 | $16.84 | 17,591 |
| 2023-06-30 | $16.71 | $16.86 | $16.71 | $16.83 | $16.83 | 37,388 |
| 2023-06-29 | $16.60 | $16.64 | $16.51 | $16.55 | $16.55 | 25,486 |
| 2023-06-28 | $16.55 | $16.67 | $16.53 | $16.57 | $16.57 | 26,877 |
| 2023-06-27 | $16.29 | $16.55 | $16.29 | $16.51 | $16.51 | 23,046 |
| 2023-06-26 | $16.44 | $16.56 | $16.26 | $16.27 | $16.27 | 29,416 |
| 2023-06-23 | $16.41 | $16.52 | $16.41 | $16.44 | $16.44 | 31,565 |
| 2023-06-22 | $16.56 | $16.59 | $16.46 | $16.57 | $16.57 | 12,535 |
| 2023-06-21 | $16.64 | $16.64 | $16.40 | $16.49 | $16.49 | 23,551 |
| 2023-06-20 | $16.62 | $16.73 | $16.53 | $16.68 | $16.68 | 33,521 |
| 2023-06-16 | $16.92 | $16.92 | $16.70 | $16.71 | $16.71 | 33,738 |
| 2023-06-15 | $16.60 | $16.92 | $16.55 | $16.87 | $16.87 | 59,364 |
| 2023-06-14 | $16.61 | $16.67 | $16.42 | $16.65 | $16.65 | 20,869 |
| 2023-06-13 | $16.70 | $16.71 | $16.55 | $16.67 | $16.67 | 46,991 |
| 2023-06-12 | $16.35 | $16.53 | $16.31 | $16.53 | $16.53 | 19,433 |
| 2023-06-09 | $16.27 | $16.45 | $16.24 | $16.26 | $16.26 | 33,286 |
| 2023-06-08 | $16.07 | $16.28 | $16.07 | $16.24 | $16.24 | 17,218 |
| 2023-06-07 | $16.32 | $16.45 | $16.08 | $16.10 | $16.10 | 23,640 |
| 2023-06-06 | $16.15 | $16.33 | $16.10 | $16.32 | $16.32 | 19,887 |
| 2023-06-05 | $16.24 | $16.45 | $16.18 | $16.23 | $16.23 | 27,753 |
| 2023-06-02 | $16.27 | $16.33 | $16.14 | $16.29 | $16.29 | 53,622 |
| 2023-06-01 | $15.89 | $16.15 | $15.88 | $16.09 | $16.09 | 21,542 |
| 2023-05-31 | $15.84 | $15.98 | $15.79 | $15.87 | $15.87 | 15,789 |
| 2023-05-30 | $16.15 | $16.15 | $15.95 | $15.99 | $15.99 | 38,718 |
| 2023-05-26 | $15.67 | $15.97 | $15.67 | $15.95 | $15.95 | 21,999 |
| 2023-05-25 | $15.66 | $15.66 | $15.49 | $15.60 | $15.60 | 28,818 |
| 2023-05-24 | $15.24 | $15.30 | $15.16 | $15.26 | $15.26 | 41,234 |
| 2023-05-23 | $15.40 | $15.57 | $15.34 | $15.34 | $15.34 | 33,448 |
| 2023-05-22 | $15.39 | $15.57 | $15.39 | $15.52 | $15.52 | 35,571 |
| 2023-05-19 | $15.47 | $15.47 | $15.32 | $15.38 | $15.38 | 24,338 |
| 2023-05-18 | $15.19 | $15.47 | $15.19 | $15.46 | $15.46 | 137,387 |
| 2023-05-17 | $15.09 | $15.22 | $15.00 | $15.20 | $15.20 | 68,290 |
| 2023-05-16 | $14.97 | $15.25 | $14.96 | $14.97 | $14.97 | 260,657 |
| 2023-05-15 | $14.92 | $15.03 | $14.85 | $15.01 | $15.01 | 39,181 |
| 2023-05-12 | $14.93 | $14.96 | $14.80 | $14.89 | $14.89 | 6,008 |
| 2023-05-11 | $14.84 | $14.96 | $14.84 | $14.96 | $14.96 | 5,047 |
| 2023-05-10 | $14.81 | $14.92 | $14.74 | $14.86 | $14.86 | 23,793 |
| 2023-05-09 | $14.65 | $14.78 | $14.65 | $14.74 | $14.74 | 31,781 |
| 2023-05-08 | $14.70 | $14.80 | $14.63 | $14.80 | $14.80 | 15,486 |
| 2023-05-05 | $14.45 | $14.71 | $14.45 | $14.65 | $14.65 | 36,172 |
| 2023-05-04 | $14.37 | $14.46 | $14.34 | $14.40 | $14.40 | 34,465 |
| 2023-05-03 | $14.51 | $14.60 | $14.40 | $14.40 | $14.40 | 8,763 |
| 2023-05-02 | $14.64 | $14.64 | $14.42 | $14.47 | $14.47 | 17,647 |
| 2023-05-01 | $14.56 | $14.67 | $14.56 | $14.65 | $14.65 | 70,047 |
| 2023-04-28 | $14.40 | $14.57 | $14.39 | $14.57 | $14.57 | 25,037 |
| 2023-04-27 | $14.34 | $14.52 | $14.31 | $14.50 | $14.50 | 8,708 |
| 2023-04-26 | $14.29 | $14.37 | $14.20 | $14.22 | $14.22 | 24,627 |
| 2023-04-25 | $14.42 | $14.42 | $14.11 | $14.11 | $14.11 | 14,252 |
| 2023-04-24 | $14.51 | $14.52 | $14.37 | $14.45 | $14.45 | 6,276 |
| 2023-04-21 | $14.45 | $14.53 | $14.40 | $14.50 | $14.50 | 11,945 |
| 2023-04-20 | $14.52 | $14.58 | $14.43 | $14.48 | $14.48 | 33,811 |
| 2023-04-19 | $14.58 | $14.69 | $14.56 | $14.65 | $14.65 | 19,559 |
| 2023-04-18 | $14.83 | $14.83 | $14.65 | $14.73 | $14.73 | 22,747 |
| 2023-04-17 | $14.69 | $14.69 | $14.59 | $14.69 | $14.69 | 16,812 |
| 2023-04-14 | $14.61 | $14.75 | $14.55 | $14.66 | $14.66 | 57,548 |
| 2023-04-13 | $14.56 | $14.74 | $14.56 | $14.72 | $14.72 | 22,858 |
| 2023-04-12 | $14.70 | $14.70 | $14.46 | $14.47 | $14.47 | 17,652 |
| 2023-04-11 | $14.65 | $14.65 | $14.53 | $14.59 | $14.59 | 28,771 |
| 2023-04-10 | $14.50 | $14.64 | $14.43 | $14.62 | $14.62 | 35,682 |
| 2023-04-06 | $14.38 | $14.60 | $14.35 | $14.60 | $14.60 | 13,860 |
| 2023-04-05 | $14.55 | $14.55 | $14.39 | $14.47 | $14.47 | 81,721 |
| 2023-04-04 | $14.77 | $14.80 | $14.62 | $14.68 | $14.68 | 43,186 |
| 2023-04-03 | $14.74 | $14.78 | $14.64 | $14.78 | $14.78 | 10,093 |
| 2023-03-31 | $14.47 | $14.75 | $14.47 | $14.73 | $14.73 | 52,909 |
| 2023-03-30 | $14.52 | $14.52 | $14.38 | $14.47 | $14.47 | 16,118 |
| 2023-03-29 | $14.31 | $14.38 | $14.24 | $14.36 | $14.36 | 446,271 |
| 2023-03-28 | $14.11 | $14.13 | $14.02 | $14.10 | $14.10 | 12,510 |
| 2023-03-27 | $14.22 | $14.30 | $14.13 | $14.19 | $14.19 | 11,294 |
| 2023-03-24 | $14.26 | $14.26 | $14.05 | $14.19 | $14.19 | 38,177 |
| 2023-03-23 | $14.39 | $14.53 | $14.14 | $14.29 | $14.29 | 25,363 |
| 2023-03-22 | $14.45 | $14.62 | $14.19 | $14.19 | $14.19 | 14,424 |
| 2023-03-21 | $14.21 | $14.45 | $14.21 | $14.39 | $14.39 | 18,529 |
| 2023-03-20 | $14.11 | $14.13 | $14.00 | $14.13 | $14.13 | 7,606 |
| 2023-03-17 | $14.14 | $14.22 | $14.01 | $14.09 | $14.09 | 23,232 |
| 2023-03-16 | $13.68 | $14.19 | $13.68 | $14.16 | $14.16 | 37,875 |
| 2023-03-15 | $13.69 | $13.81 | $13.57 | $13.79 | $13.79 | 28,143 |
| 2023-03-14 | $13.75 | $13.86 | $13.67 | $13.85 | $13.85 | 40,579 |
| 2023-03-13 | $13.40 | $13.63 | $13.19 | $13.50 | $13.50 | 10,460 |
| 2023-03-10 | $13.76 | $13.80 | $13.42 | $13.49 | $13.49 | 34,530 |
| 2023-03-09 | $14.22 | $14.27 | $13.81 | $13.83 | $13.83 | 14,893 |
| 2023-03-08 | $14.08 | $14.16 | $14.04 | $14.16 | $14.16 | 14,507 |
| 2023-03-07 | $14.17 | $14.23 | $14.06 | $14.08 | $14.08 | 17,567 |
| 2023-03-06 | $14.27 | $14.40 | $14.20 | $14.22 | $14.22 | 20,937 |
| 2023-03-03 | $14.05 | $14.28 | $14.05 | $14.28 | $14.28 | 8,376 |
| 2023-03-02 | $13.79 | $13.97 | $13.72 | $13.97 | $13.97 | 29,270 |
| 2023-03-01 | $13.97 | $13.97 | $13.82 | $13.87 | $13.87 | 51,524 |
| 2023-02-28 | $14.00 | $14.03 | $13.92 | $13.93 | $13.93 | 14,923 |
| 2023-02-27 | $14.00 | $14.07 | $13.95 | $13.97 | $13.97 | 10,733 |
| 2023-02-24 | $13.94 | $13.94 | $13.80 | $13.88 | $13.88 | 2,289,523 |
| 2023-02-23 | $14.14 | $14.14 | $13.90 | $14.08 | $14.08 | 7,716 |
| 2023-02-22 | $14.03 | $14.03 | $13.86 | $13.96 | $13.96 | 21,636 |
| 2023-02-21 | $14.15 | $14.15 | $13.92 | $13.94 | $13.94 | 61,318 |
| 2023-02-17 | $14.41 | $14.41 | $14.15 | $14.24 | $14.24 | 39,310 |
| 2023-02-16 | $14.52 | $14.72 | $14.51 | $14.51 | $14.51 | 33,330 |
| 2023-02-15 | $14.53 | $14.76 | $14.53 | $14.76 | $14.76 | 42,299 |
| 2023-02-14 | $14.44 | $14.67 | $14.35 | $14.63 | $14.63 | 44,700 |
| 2023-02-13 | $14.35 | $14.48 | $14.29 | $14.44 | $14.44 | 43,750 |
| 2023-02-10 | $14.31 | $14.32 | $14.19 | $14.31 | $14.31 | 24,132 |
| 2023-02-09 | $14.70 | $14.76 | $14.41 | $14.44 | $14.44 | 71,344 |
| 2023-02-08 | $14.78 | $14.78 | $14.54 | $14.59 | $14.59 | 32,240 |
| 2023-02-07 | $14.49 | $14.82 | $14.40 | $14.77 | $14.77 | 90,987 |
| 2023-02-06 | $14.44 | $14.50 | $14.36 | $14.41 | $14.41 | 63,223 |
| 2023-02-03 | $14.54 | $14.84 | $14.53 | $14.56 | $14.56 | 22,168 |
| 2023-02-02 | $14.65 | $14.93 | $14.65 | $14.87 | $14.87 | 171,943 |
| 2023-02-01 | $14.08 | $14.52 | $14.05 | $14.39 | $14.39 | 39,845 |
| 2023-01-31 | $13.85 | $14.08 | $13.85 | $14.08 | $14.08 | 13,329 |
| 2023-01-30 | $14.02 | $14.02 | $13.82 | $13.83 | $13.83 | 12,300 |
| 2023-01-27 | $13.99 | $14.20 | $13.99 | $14.12 | $14.12 | 26,880 |
| 2023-01-26 | $13.88 | $14.00 | $13.79 | $14.00 | $14.00 | 34,859 |
| 2023-01-25 | $13.55 | $13.76 | $13.41 | $13.74 | $13.74 | 24,901 |
| 2023-01-24 | $13.79 | $13.82 | $13.24 | $13.77 | $13.77 | 35,431 |
| 2023-01-23 | $13.59 | $13.85 | $13.59 | $13.84 | $13.84 | 61,306 |
| 2023-01-20 | $13.24 | $13.54 | $13.20 | $13.53 | $13.53 | 23,788 |
| 2023-01-19 | $13.18 | $13.23 | $13.08 | $13.16 | $13.16 | 14,459 |
| 2023-01-18 | $13.52 | $13.63 | $13.27 | $13.28 | $13.28 | 19,464 |
| 2023-01-17 | $13.38 | $13.49 | $13.37 | $13.44 | $13.44 | 17,871 |
| 2023-01-13 | $13.20 | $13.41 | $13.14 | $13.41 | $13.41 | 71,846 |
| 2023-01-12 | $13.25 | $13.35 | $12.99 | $13.32 | $13.32 | 112,131 |
| 2023-01-11 | $12.99 | $13.16 | $12.95 | $13.16 | $13.16 | 30,040 |
| 2023-01-10 | $12.75 | $12.93 | $12.73 | $12.91 | $12.91 | 2,558,726 |
| 2023-01-09 | $12.73 | $12.95 | $12.73 | $12.78 | $12.78 | 58,873 |
| 2023-01-06 | $12.47 | $12.61 | $12.26 | $12.57 | $12.57 | 57,366 |
| 2023-01-05 | $12.46 | $12.46 | $12.32 | $12.34 | $12.34 | 84,236 |
| 2023-01-04 | $12.52 | $12.61 | $12.43 | $12.55 | $12.55 | 110,177 |
| 2023-01-03 | $12.80 | $12.85 | $12.42 | $12.49 | $12.49 | 63,230 |
| 2022-12-30 | $12.51 | $12.68 | $12.50 | $12.67 | $12.67 | 61,673 |
| 2022-12-29 | $12.45 | $12.71 | $12.42 | $12.67 | $12.67 | 52,976 |
| 2022-12-28 | $12.50 | $12.56 | $12.34 | $12.35 | $12.35 | 76,712 |
| 2022-12-27 | $12.60 | $12.64 | $12.51 | $12.54 | $12.54 | 37,170 |
| 2022-12-23 | $12.60 | $12.70 | $12.50 | $12.66 | $12.47 | 110,878 |
| 2022-12-22 | $12.79 | $12.82 | $12.41 | $12.61 | $12.61 | 68,175 |
| 2022-12-21 | $12.85 | $13.00 | $12.79 | $12.96 | $12.96 | 76,818 |
| 2022-12-20 | $12.68 | $12.82 | $12.63 | $12.76 | $12.76 | 65,394 |
| 2022-12-19 | $12.95 | $12.95 | $12.67 | $12.73 | $12.73 | 64,007 |
| 2022-12-16 | $12.96 | $13.03 | $12.83 | $12.92 | $12.92 | 70,805 |
| 2022-12-15 | $13.32 | $13.32 | $13.05 | $13.10 | $13.10 | 84,287 |
| 2022-12-14 | $13.57 | $13.68 | $13.37 | $13.53 | $13.53 | 141,430 |
| 2022-12-13 | $13.91 | $13.96 | $13.49 | $13.59 | $13.59 | 82,678 |
| 2022-12-12 | $13.17 | $13.40 | $13.15 | $13.40 | $13.40 | 108,925 |
| 2022-12-09 | $13.24 | $13.34 | $13.16 | $13.16 | $13.16 | 50,103 |
| 2022-12-08 | $13.23 | $13.34 | $13.12 | $13.26 | $13.26 | 65,274 |
| 2022-12-07 | $13.12 | $13.22 | $13.06 | $13.14 | $13.14 | 39,767 |
| 2022-12-06 | $13.44 | $13.46 | $13.10 | $13.15 | $13.15 | 44,994 |
| 2022-12-05 | $13.78 | $13.80 | $13.42 | $13.48 | $13.48 | 86,879 |
| 2022-12-02 | $13.69 | $13.84 | $13.64 | $13.83 | $13.83 | 76,590 |
| 2022-12-01 | $13.92 | $13.99 | $13.77 | $13.86 | $13.86 | 59,709 |
| 2022-11-30 | $13.34 | $13.89 | $13.33 | $13.87 | $13.87 | 88,510 |
| 2022-11-29 | $13.31 | $13.39 | $13.23 | $13.30 | $13.30 | 21,512 |
| 2022-11-28 | $13.38 | $13.51 | $13.27 | $13.32 | $13.32 | 77,290 |
| 2022-11-25 | $13.61 | $13.62 | $13.55 | $13.57 | $13.57 | 13,445 |
| 2022-11-23 | $13.43 | $13.64 | $13.43 | $13.60 | $13.60 | 40,660 |
| 2022-11-22 | $13.25 | $13.45 | $13.17 | $13.43 | $13.43 | 130,653 |
| 2022-11-21 | $13.26 | $13.30 | $13.16 | $13.21 | $13.21 | 57,003 |
| 2022-11-18 | $13.50 | $13.51 | $13.29 | $13.39 | $13.39 | 45,612 |
| 2022-11-17 | $13.30 | $13.50 | $13.24 | $13.42 | $13.42 | 40,852 |
| 2022-11-16 | $13.75 | $13.75 | $13.51 | $13.56 | $13.56 | 38,894 |
| 2022-11-15 | $13.99 | $14.00 | $13.74 | $13.86 | $13.86 | 1,270,727 |
| 2022-11-14 | $13.72 | $13.78 | $13.56 | $13.62 | $13.62 | 47,224 |
| 2022-11-11 | $13.53 | $13.83 | $13.50 | $13.79 | $13.79 | 92,185 |
| 2022-11-10 | $13.13 | $13.49 | $13.09 | $13.47 | $13.47 | 113,191 |
| 2022-11-09 | $12.90 | $12.90 | $12.54 | $12.56 | $12.56 | 90,025 |
| 2022-11-08 | $12.98 | $13.16 | $12.83 | $13.00 | $13.00 | 48,520 |
| 2022-11-07 | $12.84 | $12.95 | $12.76 | $12.91 | $12.91 | 83,874 |
| 2022-11-04 | $12.98 | $12.99 | $12.54 | $12.77 | $12.77 | 157,343 |
| 2022-11-03 | $12.70 | $12.87 | $12.60 | $12.70 | $12.70 | 128,165 |
| 2022-11-02 | $13.33 | $13.42 | $12.87 | $12.87 | $12.87 | 442,072 |
| 2022-11-01 | $13.65 | $13.67 | $13.34 | $13.37 | $13.37 | 101,429 |
| 2022-10-31 | $13.38 | $13.47 | $13.35 | $13.40 | $13.40 | 53,506 |
| 2022-10-28 | $13.22 | $13.52 | $13.16 | $13.50 | $13.50 | 158,401 |
| 2022-10-27 | $13.44 | $13.46 | $13.22 | $13.23 | $13.23 | 120,894 |
| 2022-10-26 | $13.33 | $13.67 | $13.27 | $13.36 | $13.36 | 103,777 |
| 2022-10-25 | $13.25 | $13.61 | $13.25 | $13.61 | $13.61 | 86,481 |
| 2022-10-24 | $13.17 | $13.27 | $12.96 | $13.23 | $13.23 | 146,184 |
| 2022-10-21 | $12.84 | $13.18 | $12.78 | $13.15 | $13.15 | 573,883 |
| 2022-10-20 | $12.91 | $13.22 | $12.88 | $12.94 | $12.94 | 113,926 |
| 2022-10-19 | $12.93 | $13.06 | $12.84 | $12.90 | $12.90 | 80,465 |
| 2022-10-18 | $13.24 | $13.24 | $12.85 | $13.02 | $13.02 | 146,192 |
| 2022-10-17 | $12.76 | $12.92 | $12.76 | $12.85 | $12.85 | 70,532 |
| 2022-10-14 | $12.97 | $13.06 | $12.45 | $12.46 | $12.46 | 1,109,861 |
| 2022-10-13 | $12.29 | $12.94 | $12.23 | $12.88 | $12.88 | 299,378 |
| 2022-10-12 | $12.62 | $12.74 | $12.52 | $12.66 | $12.66 | 98,657 |
| 2022-10-11 | $12.75 | $12.89 | $12.50 | $12.64 | $12.64 | 115,894 |
| 2022-10-10 | $13.09 | $13.09 | $12.77 | $12.88 | $12.88 | 79,636 |
| 2022-10-07 | $13.38 | $13.38 | $13.05 | $13.08 | $13.08 | 79,794 |
| 2022-10-06 | $13.58 | $13.78 | $13.53 | $13.60 | $13.60 | 88,652 |
| 2022-10-05 | $13.45 | $13.71 | $13.30 | $13.62 | $13.62 | 56,850 |
| 2022-10-04 | $13.40 | $13.63 | $13.40 | $13.63 | $13.63 | 70,106 |
| 2022-10-03 | $12.89 | $13.15 | $12.79 | $13.08 | $13.08 | 59,801 |
| 2022-09-30 | $12.78 | $13.10 | $12.75 | $12.76 | $12.76 | 200,757 |
| 2022-09-29 | $13.03 | $13.04 | $12.74 | $12.87 | $12.87 | 57,297 |
| 2022-09-28 | $12.87 | $13.28 | $12.83 | $13.23 | $13.23 | 108,035 |
| 2022-09-27 | $13.01 | $13.07 | $12.76 | $12.87 | $12.87 | 285,748 |
| 2022-09-26 | $12.87 | $13.08 | $12.77 | $12.78 | $12.78 | 72,216 |
| 2022-09-23 | $13.13 | $13.13 | $12.76 | $12.93 | $12.93 | 115,542 |
| 2022-09-22 | $13.50 | $13.55 | $13.19 | $13.28 | $13.28 | 91,812 |
| 2022-09-21 | $13.88 | $14.05 | $13.55 | $13.57 | $13.57 | 261,244 |
| 2022-09-20 | $13.89 | $13.95 | $13.79 | $13.84 | $13.84 | 37,064 |
| 2022-09-19 | $13.71 | $14.01 | $13.71 | $13.99 | $13.99 | 78,307 |
| 2022-09-16 | $13.96 | $13.96 | $13.79 | $13.94 | $13.94 | 136,195 |
| 2022-09-15 | $14.27 | $14.43 | $14.12 | $14.18 | $14.18 | 127,416 |
| 2022-09-14 | $14.18 | $14.34 | $14.12 | $14.31 | $14.31 | 147,308 |
| 2022-09-13 | $14.45 | $14.46 | $14.11 | $14.15 | $14.15 | 140,192 |
| 2022-09-12 | $14.76 | $14.87 | $14.74 | $14.86 | $14.86 | 48,433 |
| 2022-09-09 | $14.56 | $14.74 | $14.56 | $14.72 | $14.72 | 29,768 |
| 2022-09-08 | $14.11 | $14.36 | $14.01 | $14.34 | $14.34 | 143,261 |
| 2022-09-07 | $13.80 | $14.18 | $13.80 | $14.15 | $14.15 | 82,929 |
| 2022-09-06 | $14.09 | $14.09 | $13.80 | $13.87 | $13.87 | 101,275 |
| 2022-09-02 | $14.26 | $14.32 | $13.96 | $14.00 | $14.00 | 118,428 |
| 2022-09-01 | $14.07 | $14.11 | $13.80 | $14.09 | $14.09 | 87,247 |
| 2022-08-31 | $14.39 | $14.49 | $14.25 | $14.27 | $14.27 | 156,349 |
| 2022-08-30 | $14.60 | $14.60 | $14.21 | $14.32 | $14.32 | 137,239 |
| 2022-08-29 | $14.50 | $14.66 | $14.48 | $14.52 | $14.52 | 90,639 |
| 2022-08-26 | $15.20 | $15.20 | $14.63 | $14.63 | $14.63 | 255,424 |
| 2022-08-25 | $15.07 | $15.22 | $14.98 | $15.20 | $15.20 | 135,185 |
| 2022-08-24 | $14.78 | $14.98 | $14.76 | $14.92 | $14.92 | 66,092 |
| 2022-08-23 | $14.76 | $14.93 | $14.75 | $14.80 | $14.80 | 27,876 |
| 2022-08-22 | $14.73 | $14.82 | $14.68 | $14.71 | $14.71 | 56,978 |
| 2022-08-19 | $15.20 | $15.20 | $14.98 | $15.01 | $15.01 | 53,094 |
| 2022-08-18 | $15.23 | $15.38 | $15.18 | $15.31 | $15.31 | 68,252 |
| 2022-08-17 | $15.32 | $15.37 | $15.15 | $15.22 | $15.22 | 139,117 |
| 2022-08-16 | $15.54 | $15.57 | $15.35 | $15.50 | $15.50 | 80,450 |
| 2022-08-15 | $15.43 | $15.57 | $15.35 | $15.54 | $15.54 | 60,714 |
| 2022-08-12 | $15.26 | $15.52 | $15.23 | $15.52 | $15.52 | 105,050 |
| 2022-08-11 | $15.46 | $15.55 | $15.19 | $15.22 | $15.22 | 65,366 |
| 2022-08-10 | $15.20 | $15.27 | $15.04 | $15.27 | $15.27 | 77,537 |
| 2022-08-09 | $14.97 | $14.97 | $14.73 | $14.79 | $14.79 | 50,403 |
| 2022-08-08 | $15.11 | $15.27 | $14.99 | $15.06 | $15.06 | 130,402 |
| 2022-08-05 | $14.76 | $15.08 | $14.76 | $15.05 | $15.05 | 83,104 |
| 2022-08-04 | $14.97 | $15.01 | $14.86 | $14.97 | $14.97 | 225,229 |
| 2022-08-03 | $14.72 | $14.98 | $14.72 | $14.95 | $14.95 | 134,192 |
| 2022-08-02 | $14.44 | $14.74 | $14.41 | $14.60 | $14.60 | 221,178 |
| 2022-08-01 | $14.41 | $14.60 | $14.29 | $14.49 | $14.49 | 108,296 |
| 2022-07-29 | $14.29 | $14.52 | $14.22 | $14.48 | $14.48 | 157,454 |
| 2022-07-28 | $14.15 | $14.29 | $13.93 | $14.27 | $14.27 | 88,611 |
| 2022-07-27 | $13.74 | $14.19 | $13.74 | $14.15 | $14.15 | 115,622 |
| 2022-07-26 | $13.72 | $13.73 | $13.47 | $13.50 | $13.50 | 86,452 |
| 2022-07-25 | $13.81 | $13.85 | $13.72 | $13.81 | $13.81 | 73,673 |
| 2022-07-22 | $14.22 | $14.23 | $13.74 | $13.84 | $13.84 | 119,443 |
| 2022-07-21 | $14.09 | $14.22 | $13.92 | $14.21 | $14.21 | 181,163 |
| 2022-07-20 | $13.76 | $14.12 | $13.76 | $14.08 | $14.08 | 103,614 |
| 2022-07-19 | $13.54 | $13.79 | $13.43 | $13.77 | $13.77 | 85,743 |
| 2022-07-18 | $13.51 | $13.67 | $13.30 | $13.32 | $13.32 | 46,865 |
| 2022-07-15 | $13.16 | $13.33 | $13.07 | $13.31 | $13.31 | 66,876 |
| 2022-07-14 | $13.01 | $13.05 | $12.73 | $13.00 | $13.00 | 120,492 |
| 2022-07-13 | $12.91 | $13.28 | $12.89 | $13.16 | $13.16 | 265,168 |
| 2022-07-12 | $13.37 | $13.48 | $13.10 | $13.17 | $13.17 | 132,439 |
| 2022-07-11 | $13.58 | $13.62 | $13.35 | $13.39 | $13.39 | 86,673 |
| 2022-07-08 | $13.60 | $13.86 | $13.54 | $13.73 | $13.73 | 71,983 |
| 2022-07-07 | $13.45 | $13.78 | $13.45 | $13.75 | $13.75 | 80,228 |
| 2022-07-06 | $13.35 | $13.42 | $13.18 | $13.31 | $13.31 | 300,328 |
| 2022-07-05 | $12.96 | $13.36 | $12.80 | $13.35 | $13.35 | 183,483 |
| 2022-07-01 | $13.03 | $13.14 | $12.86 | $13.14 | $13.14 | 138,719 |
| 2022-06-30 | $13.10 | $13.21 | $12.85 | $12.99 | $12.99 | 218,919 |
| 2022-06-29 | $13.46 | $13.46 | $13.24 | $13.34 | $13.34 | 317,471 |
| 2022-06-28 | $13.90 | $13.97 | $13.40 | $13.43 | $13.43 | 155,653 |
| 2022-06-27 | $14.01 | $14.02 | $13.71 | $13.83 | $13.83 | 200,251 |
| 2022-06-24 | $13.58 | $13.90 | $13.54 | $13.88 | $13.88 | 93,534 |
| 2022-06-23 | $13.29 | $13.41 | $13.14 | $13.41 | $13.41 | 116,747 |
| 2022-06-22 | $13.12 | $13.44 | $13.00 | $13.21 | $13.21 | 187,883 |
| 2022-06-21 | $13.19 | $13.44 | $13.15 | $13.30 | $13.30 | 192,047 |
| 2022-06-17 | $12.83 | $12.99 | $12.67 | $12.88 | $12.88 | 104,174 |
| 2022-06-16 | $13.04 | $13.07 | $12.65 | $12.75 | $12.75 | 245,216 |
| 2022-06-15 | $13.27 | $13.60 | $13.10 | $13.40 | $13.40 | 952,930 |
| 2022-06-14 | $13.23 | $13.26 | $12.94 | $13.05 | $13.05 | 292,616 |
| 2022-06-13 | $13.40 | $13.45 | $13.08 | $13.11 | $13.11 | 260,990 |
| 2022-06-10 | $14.17 | $14.22 | $13.82 | $13.91 | $13.91 | 420,604 |
| 2022-06-09 | $14.88 | $14.95 | $14.46 | $14.46 | $14.46 | 298,604 |
| 2022-06-08 | $15.01 | $15.12 | $14.90 | $14.95 | $14.95 | 159,192 |
| 2022-06-07 | $14.56 | $15.01 | $14.56 | $14.98 | $14.98 | 221,729 |
| 2022-06-06 | $14.90 | $14.99 | $14.71 | $14.78 | $14.78 | 335,106 |
| 2022-06-03 | $14.81 | $14.89 | $14.62 | $14.68 | $14.68 | 381,411 |
| 2022-06-02 | $14.54 | $15.04 | $14.48 | $15.02 | $15.02 | 193,719 |
| 2022-06-01 | $14.83 | $14.89 | $14.38 | $14.53 | $14.53 | 333,580 |
| 2022-05-31 | $14.81 | $14.85 | $14.56 | $14.64 | $14.64 | 254,082 |
| 2022-05-27 | $14.52 | $14.79 | $14.47 | $14.79 | $14.79 | 188,046 |
| 2022-05-26 | $14.00 | $14.37 | $13.88 | $14.31 | $14.31 | 116,381 |
| 2022-05-25 | $13.65 | $14.04 | $13.58 | $13.93 | $13.93 | 350,355 |
| 2022-05-24 | $13.87 | $13.87 | $13.46 | $13.65 | $13.65 | 180,414 |
| 2022-05-23 | $14.02 | $14.16 | $13.81 | $14.15 | $14.15 | 181,902 |
| 2022-05-20 | $14.13 | $14.16 | $13.49 | $13.91 | $13.91 | 529,598 |
| 2022-05-19 | $13.67 | $14.14 | $13.67 | $13.96 | $13.96 | 770,119 |
| 2022-05-18 | $14.23 | $14.30 | $13.73 | $13.80 | $13.80 | 173,140 |
| 2022-05-17 | $14.36 | $14.43 | $14.08 | $14.42 | $14.42 | 345,919 |
| 2022-05-16 | $14.14 | $14.23 | $13.97 | $13.98 | $13.98 | 570,910 |
| 2022-05-13 | $13.81 | $14.23 | $13.75 | $14.17 | $14.17 | 318,666 |
| 2022-05-12 | $13.24 | $13.71 | $13.05 | $13.43 | $13.43 | 450,079 |
| 2022-05-11 | $13.71 | $13.98 | $13.35 | $13.38 | $13.38 | 456,331 |
| 2022-05-10 | $14.10 | $14.13 | $13.50 | $13.77 | $13.77 | 323,187 |
| 2022-05-09 | $14.23 | $14.36 | $13.63 | $13.70 | $13.70 | 672,140 |
| 2022-05-06 | $14.82 | $14.88 | $14.34 | $14.62 | $14.62 | 368,113 |
| 2022-05-05 | $15.42 | $15.49 | $14.69 | $14.86 | $14.86 | 368,411 |
| 2022-05-04 | $15.22 | $15.74 | $14.86 | $15.70 | $15.70 | 450,935 |
| 2022-05-03 | $15.24 | $15.36 | $15.11 | $15.25 | $15.25 | 379,993 |
| 2022-05-02 | $14.89 | $15.26 | $14.80 | $15.26 | $15.26 | 479,059 |
| 2022-04-29 | $15.50 | $15.73 | $14.91 | $14.95 | $14.95 | 250,097 |
| 2022-04-28 | $15.50 | $15.73 | $15.11 | $15.65 | $15.65 | 172,471 |
| 2022-04-27 | $15.33 | $15.44 | $15.05 | $15.17 | $15.17 | 312,410 |
| 2022-04-26 | $15.65 | $15.71 | $15.17 | $15.17 | $15.17 | 260,970 |
| 2022-04-25 | $15.52 | $15.84 | $15.42 | $15.84 | $15.84 | 509,413 |
| 2022-04-22 | $16.03 | $16.16 | $15.60 | $15.63 | $15.63 | 237,570 |
| 2022-04-21 | $16.96 | $16.97 | $16.06 | $16.11 | $16.11 | 56,263 |
| 2022-04-20 | $17.06 | $17.12 | $16.75 | $16.77 | $16.77 | 140,174 |
| 2022-04-19 | $16.68 | $17.07 | $16.56 | $17.05 | $17.05 | 188,313 |
| 2022-04-18 | $16.73 | $16.78 | $16.49 | $16.64 | $16.64 | 148,921 |
| 2022-04-14 | $17.17 | $17.17 | $16.74 | $16.75 | $16.75 | 55,862 |
| 2022-04-13 | $16.66 | $17.13 | $16.66 | $17.11 | $17.11 | 189,470 |
| 2022-04-12 | $17.02 | $17.21 | $16.63 | $16.71 | $16.71 | 138,989 |
| 2022-04-11 | $16.82 | $17.05 | $16.76 | $16.78 | $16.78 | 230,801 |
| 2022-04-08 | $17.22 | $17.36 | $17.13 | $17.13 | $17.13 | 43,794 |
| 2022-04-07 | $17.29 | $17.50 | $17.05 | $17.37 | $17.37 | 226,658 |
| 2022-04-06 | $17.57 | $17.66 | $17.23 | $17.42 | $17.42 | 268,771 |
| 2022-04-05 | $18.52 | $18.63 | $17.89 | $17.93 | $17.93 | 67,968 |
| 2022-04-04 | $18.05 | $18.50 | $18.05 | $18.50 | $18.50 | 60,782 |
| 2022-04-01 | $18.06 | $18.14 | $17.88 | $18.04 | $18.04 | 66,630 |
| 2022-03-31 | $18.41 | $18.41 | $17.93 | $17.94 | $17.94 | 72,910 |
| 2022-03-30 | $18.51 | $18.57 | $18.17 | $18.25 | $18.25 | 41,893 |
| 2022-03-29 | $18.28 | $18.63 | $18.22 | $18.57 | $18.57 | 82,184 |
| 2022-03-28 | $18.00 | $18.12 | $17.70 | $18.12 | $18.12 | 79,075 |
| 2022-03-25 | $18.11 | $18.14 | $17.75 | $17.93 | $17.93 | 18,162 |
| 2022-03-24 | $17.90 | $18.13 | $17.64 | $18.13 | $18.13 | 31,329 |
| 2022-03-23 | $17.89 | $18.10 | $17.67 | $17.74 | $17.74 | 30,600 |
| 2022-03-22 | $17.64 | $18.04 | $17.61 | $17.98 | $17.98 | 25,956 |
| 2022-03-21 | $17.82 | $17.82 | $17.43 | $17.61 | $17.61 | 59,062 |
| 2022-03-18 | $17.28 | $17.82 | $17.20 | $17.82 | $17.82 | 118,736 |
| 2022-03-17 | $16.88 | $17.29 | $16.80 | $17.29 | $17.29 | 30,321 |
| 2022-03-16 | $16.49 | $16.93 | $16.36 | $16.93 | $16.93 | 78,352 |
| 2022-03-15 | $15.79 | $16.11 | $15.60 | $16.10 | $16.10 | 52,195 |
| 2022-03-14 | $15.98 | $16.13 | $15.53 | $15.56 | $15.56 | 80,269 |
| 2022-03-11 | $16.67 | $16.67 | $16.03 | $16.04 | $16.04 | 50,516 |
| 2022-03-10 | $16.23 | $16.45 | $16.13 | $16.40 | $16.40 | 57,382 |
| 2022-03-09 | $16.43 | $16.56 | $16.24 | $16.55 | $16.55 | 73,591 |
| 2022-03-08 | $15.71 | $16.33 | $15.60 | $15.86 | $15.86 | 278,967 |
| 2022-03-07 | $16.41 | $16.52 | $15.79 | $15.79 | $15.79 | 81,313 |
| 2022-03-04 | $16.89 | $16.90 | $16.40 | $16.50 | $16.50 | 36,639 |
| 2022-03-03 | $17.48 | $17.48 | $16.86 | $16.93 | $16.93 | 29,166 |
| 2022-03-02 | $17.30 | $17.42 | $16.98 | $17.36 | $17.36 | 52,180 |
| 2022-03-01 | $17.50 | $17.54 | $17.12 | $17.22 | $17.22 | 126,655 |
| 2022-02-28 | $17.35 | $17.62 | $17.22 | $17.54 | $17.54 | 97,001 |
| 2022-02-25 | $17.16 | $17.43 | $16.81 | $17.43 | $17.43 | 150,892 |
| 2022-02-24 | $15.66 | $17.02 | $15.51 | $16.95 | $16.95 | 129,967 |
| 2022-02-23 | $16.79 | $16.86 | $16.16 | $16.17 | $16.17 | 40,240 |
| 2022-02-22 | $16.73 | $17.05 | $16.48 | $16.64 | $16.64 | 125,486 |
| 2022-02-18 | $17.16 | $17.32 | $16.78 | $16.88 | $16.88 | 65,351 |
| 2022-02-17 | $17.73 | $17.87 | $17.29 | $17.29 | $17.29 | 25,418 |
| 2022-02-16 | $18.01 | $18.05 | $17.70 | $17.97 | $17.97 | 101,302 |
| 2022-02-15 | $17.86 | $18.11 | $17.73 | $18.11 | $18.11 | 61,924 |
| 2022-02-14 | $17.58 | $17.83 | $17.40 | $17.52 | $17.52 | 167,739 |
| 2022-02-11 | $18.38 | $18.38 | $17.53 | $17.65 | $17.65 | 96,958 |
| 2022-02-10 | $18.27 | $18.78 | $18.14 | $18.21 | $18.21 | 179,307 |
| 2022-02-09 | $18.33 | $18.57 | $18.19 | $18.57 | $18.57 | 215,980 |
| 2022-02-08 | $17.56 | $18.03 | $17.56 | $18.03 | $18.03 | 31,295 |
| 2022-02-07 | $17.84 | $18.02 | $17.63 | $17.69 | $17.69 | 70,735 |
| 2022-02-04 | $17.44 | $17.91 | $17.28 | $17.75 | $17.75 | 69,372 |
| 2022-02-03 | $17.58 | $17.65 | $17.15 | $17.20 | $17.20 | 91,330 |
| 2022-02-02 | $18.41 | $18.41 | $17.87 | $18.02 | $18.02 | 37,685 |
| 2022-02-01 | $17.94 | $18.16 | $17.64 | $18.14 | $18.14 | 43,364 |
| 2022-01-31 | $17.14 | $17.85 | $17.08 | $17.85 | $17.85 | 69,832 |
| 2022-01-28 | $16.58 | $17.00 | $16.20 | $17.00 | $17.00 | 83,465 |
| 2022-01-27 | $17.00 | $17.04 | $16.45 | $16.49 | $16.49 | 122,992 |
| 2022-01-26 | $17.26 | $17.37 | $16.53 | $16.70 | $16.70 | 190,730 |
| 2022-01-25 | $16.98 | $17.07 | $16.61 | $16.79 | $16.79 | 151,920 |
| 2022-01-24 | $16.68 | $17.29 | $16.06 | $17.29 | $17.29 | 237,003 |
| 2022-01-21 | $17.52 | $17.71 | $17.07 | $17.08 | $17.08 | 121,536 |
| 2022-01-20 | $18.11 | $18.57 | $17.79 | $17.81 | $17.81 | 86,905 |
| 2022-01-19 | $18.26 | $18.51 | $18.05 | $18.06 | $18.06 | 129,380 |
| 2022-01-18 | $18.52 | $18.65 | $18.26 | $18.26 | $18.26 | 131,697 |
| 2022-01-14 | $18.79 | $18.93 | $18.50 | $18.84 | $18.84 | 48,530 |
| 2022-01-13 | $19.55 | $19.60 | $18.81 | $18.82 | $18.82 | 45,796 |
| 2022-01-12 | $19.85 | $19.85 | $19.47 | $19.53 | $19.53 | 41,898 |
| 2022-01-11 | $19.15 | $19.61 | $19.01 | $19.58 | $19.58 | 47,561 |
| 2022-01-10 | $18.88 | $19.14 | $18.41 | $19.14 | $19.14 | 72,934 |
| 2022-01-07 | $19.26 | $19.47 | $19.03 | $19.12 | $19.12 | 29,729 |
| 2022-01-06 | $19.30 | $19.65 | $19.09 | $19.36 | $19.36 | 88,075 |
| 2022-01-05 | $20.09 | $20.27 | $19.48 | $19.48 | $19.48 | 64,542 |
| 2022-01-04 | $20.99 | $20.99 | $20.18 | $20.41 | $20.41 | 38,145 |
| 2022-01-03 | $20.91 | $20.92 | $20.57 | $20.90 | $20.90 | 37,546 |
| 2021-12-31 | $20.78 | $20.95 | $20.70 | $20.70 | $20.70 | 22,967 |
| 2021-12-30 | $20.65 | $21.08 | $20.65 | $20.88 | $20.88 | 58,033 |
| 2021-12-29 | $20.99 | $20.99 | $20.63 | $20.78 | $20.78 | 30,777 |
| 2021-12-28 | $21.01 | $21.14 | $20.88 | $20.89 | $20.89 | 45,035 |
| 2021-12-27 | $20.91 | $21.10 | $20.91 | $21.05 | $20.94 | 56,965 |
| 2021-12-23 | $20.59 | $20.93 | $20.59 | $20.88 | $20.77 | 24,202 |
| 2021-12-22 | $20.32 | $20.64 | $20.32 | $20.63 | $20.52 | 62,448 |
| 2021-12-21 | $19.84 | $20.44 | $19.84 | $20.44 | $20.33 | 211,609 |
| 2021-12-20 | $19.74 | $19.79 | $19.56 | $19.75 | $19.64 | 63,234 |
| 2021-12-17 | $19.68 | $20.09 | $19.46 | $20.03 | $19.92 | 97,961 |
| 2021-12-16 | $20.51 | $20.59 | $19.73 | $19.83 | $19.72 | 80,792 |
| 2021-12-15 | $21.32 | $21.32 | $19.66 | $20.44 | $20.33 | 94,103 |
| 2021-12-14 | $20.16 | $20.26 | $19.91 | $20.12 | $20.01 | 68,346 |
| 2021-12-13 | $19.50 | $20.77 | $19.50 | $20.42 | $20.31 | 59,623 |
| 2021-12-10 | $20.99 | $21.04 | $20.61 | $20.73 | $20.62 | 167,538 |
| 2021-12-09 | $21.24 | $21.27 | $20.76 | $20.78 | $20.67 | 45,390 |
| 2021-12-08 | $21.15 | $21.26 | $20.89 | $21.26 | $21.15 | 28,561 |
| 2021-12-07 | $20.66 | $21.32 | $20.66 | $21.16 | $21.05 | 15,752 |
| 2021-12-06 | $19.97 | $20.36 | $19.69 | $20.30 | $20.19 | 59,828 |
| 2021-12-03 | $20.65 | $20.65 | $19.74 | $19.97 | $19.86 | 85,976 |
| 2021-12-02 | $20.26 | $20.61 | $20.19 | $20.52 | $20.41 | 42,153 |
| 2021-12-01 | $21.25 | $21.25 | $20.28 | $20.28 | $20.17 | 58,964 |
| 2021-11-30 | $21.20 | $21.37 | $20.75 | $20.91 | $20.80 | 40,508 |
| 2021-11-29 | $21.15 | $21.42 | $21.09 | $21.37 | $21.25 | 55,590 |
| 2021-11-26 | $21.06 | $21.25 | $20.93 | $21.04 | $20.93 | 63,017 |
| 2021-11-24 | $20.99 | $21.43 | $20.95 | $21.41 | $21.29 | 31,010 |
| 2021-11-23 | $21.50 | $21.50 | $20.92 | $21.26 | $21.15 | 71,108 |
| 2021-11-22 | $22.18 | $22.18 | $21.41 | $21.50 | $21.38 | 37,299 |
| 2021-11-19 | $22.18 | $22.24 | $22.01 | $22.02 | $21.90 | 15,899 |
| 2021-11-18 | $22.12 | $22.18 | $21.94 | $22.09 | $21.97 | 33,093 |
| 2021-11-17 | $22.34 | $22.34 | $22.07 | $22.11 | $21.99 | 40,854 |
| 2021-11-16 | $22.37 | $22.44 | $22.26 | $22.40 | $22.28 | 25,960 |
| 2021-11-15 | $22.50 | $22.50 | $22.21 | $22.30 | $22.18 | 23,236 |
| 2021-11-12 | $22.15 | $22.35 | $22.08 | $22.34 | $22.22 | 43,661 |
| 2021-11-11 | $22.07 | $22.11 | $21.99 | $21.99 | $21.87 | 53,126 |
| 2021-11-10 | $22.29 | $22.34 | $21.77 | $21.90 | $21.78 | 54,770 |
| 2021-11-09 | $22.60 | $22.61 | $22.33 | $22.44 | $22.32 | 38,971 |
| 2021-11-08 | $22.64 | $22.66 | $22.57 | $22.58 | $22.46 | 31,699 |
| 2021-11-05 | $22.68 | $22.68 | $22.41 | $22.49 | $22.37 | 27,860 |
| 2021-11-04 | $22.36 | $22.56 | $22.36 | $22.52 | $22.39 | 31,162 |
| 2021-11-03 | $22.28 | $22.40 | $22.17 | $22.39 | $22.27 | 21,674 |
| 2021-11-02 | $22.33 | $22.33 | $22.10 | $22.19 | $22.07 | 45,199 |
| 2021-11-01 | $22.22 | $22.25 | $22.14 | $22.25 | $22.13 | 18,721 |
| 2021-10-29 | $21.98 | $22.09 | $21.93 | $22.09 | $21.97 | 21,248 |
| 2021-10-28 | $21.87 | $22.03 | $21.79 | $22.02 | $21.90 | 16,738 |
| 2021-10-27 | $21.96 | $21.98 | $21.73 | $21.73 | $21.61 | 29,813 |
| 2021-10-26 | $21.95 | $22.09 | $21.76 | $21.86 | $21.74 | 15,491 |
| 2021-10-25 | $21.79 | $21.89 | $21.65 | $21.83 | $21.71 | 16,602 |
| 2021-10-22 | $22.18 | $22.18 | $21.56 | $21.68 | $21.56 | 43,506 |
| 2021-10-21 | $21.83 | $22.03 | $21.83 | $22.01 | $21.89 | 18,623 |
| 2021-10-20 | $22.00 | $22.00 | $21.79 | $21.84 | $21.72 | 33,499 |
| 2021-10-19 | $21.86 | $21.93 | $21.75 | $21.87 | $21.75 | 28,547 |
| 2021-10-18 | $21.50 | $21.70 | $21.45 | $21.69 | $21.57 | 33,429 |
| 2021-10-15 | $21.52 | $21.57 | $21.46 | $21.53 | $21.41 | 26,059 |
| 2021-10-14 | $21.37 | $21.46 | $21.31 | $21.39 | $21.27 | 16,560 |
| 2021-10-13 | $21.01 | $21.08 | $20.90 | $21.06 | $20.95 | 17,383 |
| 2021-10-12 | $20.80 | $20.88 | $20.72 | $20.80 | $20.69 | 16,754 |
| 2021-10-11 | $20.89 | $21.06 | $20.72 | $20.72 | $20.61 | 20,715 |
| 2021-10-08 | $21.25 | $21.25 | $20.96 | $20.96 | $20.85 | 10,458 |
| 2021-10-07 | $21.08 | $21.28 | $21.08 | $21.09 | $20.98 | 20,847 |
| 2021-10-06 | $20.48 | $20.81 | $20.45 | $20.81 | $20.69 | 18,592 |
| 2021-10-05 | $20.46 | $20.80 | $20.46 | $20.66 | $20.55 | 33,090 |
| 2021-10-04 | $21.01 | $21.01 | $20.30 | $20.43 | $20.32 | 54,120 |
| 2021-10-01 | $20.92 | $21.05 | $20.66 | $21.04 | $20.92 | 80,725 |
| 2021-09-30 | $20.92 | $21.03 | $20.82 | $20.84 | $20.72 | 42,594 |
| 2021-09-29 | $21.20 | $21.20 | $20.82 | $20.82 | $20.71 | 33,562 |
| 2021-09-28 | $21.56 | $21.56 | $21.01 | $21.03 | $20.92 | 63,330 |
| 2021-09-27 | $21.88 | $21.88 | $21.61 | $21.78 | $21.66 | 21,901 |
| 2021-09-24 | $21.84 | $21.94 | $21.79 | $21.92 | $21.80 | 18,830 |
| 2021-09-23 | $21.92 | $21.99 | $21.71 | $21.96 | $21.84 | 49,378 |
| 2021-09-22 | $21.47 | $21.76 | $21.47 | $21.69 | $21.57 | 26,286 |
| 2021-09-21 | $21.55 | $21.59 | $21.36 | $21.45 | $21.33 | 20,757 |
| 2021-09-20 | $21.41 | $21.53 | $21.05 | $21.34 | $21.22 | 138,098 |
| 2021-09-17 | $22.11 | $22.11 | $21.80 | $21.89 | $21.77 | 74,629 |
| 2021-09-16 | $21.92 | $22.04 | $21.78 | $22.03 | $21.91 | 29,028 |
| 2021-09-15 | $21.87 | $21.94 | $21.63 | $21.90 | $21.78 | 44,174 |
| 2021-09-14 | $21.95 | $21.95 | $21.71 | $21.74 | $21.62 | 28,807 |
| 2021-09-13 | $21.92 | $21.95 | $21.60 | $21.80 | $21.68 | 88,875 |
| 2021-09-10 | $22.18 | $22.18 | $21.85 | $21.85 | $21.73 | 47,384 |
| 2021-09-09 | $21.88 | $22.12 | $21.88 | $22.01 | $21.89 | 50,170 |
| 2021-09-08 | $22.28 | $22.28 | $21.92 | $22.00 | $21.88 | 56,406 |
| 2021-09-07 | $22.27 | $22.34 | $22.23 | $22.28 | $22.16 | 63,301 |
| 2021-09-03 | $22.18 | $22.31 | $22.09 | $22.28 | $22.16 | 29,731 |
| 2021-09-02 | $22.22 | $22.25 | $22.11 | $22.14 | $22.02 | 21,767 |
| 2021-09-01 | $22.13 | $22.28 | $22.13 | $22.15 | $22.03 | 26,286 |
| 2021-08-31 | $22.17 | $22.17 | $21.97 | $22.01 | $21.89 | 53,758 |
| 2021-08-30 | $22.04 | $22.11 | $21.98 | $22.07 | $21.95 | 21,173 |
| 2021-08-27 | $21.73 | $21.93 | $21.66 | $21.90 | $21.78 | 22,017 |
| 2021-08-26 | $21.73 | $21.78 | $21.57 | $21.59 | $21.47 | 25,252 |
| 2021-08-25 | $21.71 | $21.74 | $21.66 | $21.70 | $21.58 | 33,599 |
| 2021-08-24 | $21.68 | $21.68 | $21.57 | $21.64 | $21.52 | 45,317 |
| 2021-08-23 | $21.14 | $21.53 | $21.14 | $21.50 | $21.38 | 23,321 |
| 2021-08-20 | $20.98 | $21.11 | $20.92 | $21.10 | $20.99 | 30,375 |
| 2021-08-19 | $20.77 | $20.99 | $20.72 | $20.84 | $20.73 | 41,367 |
| 2021-08-18 | $21.06 | $21.13 | $20.87 | $20.87 | $20.76 | 16,859 |
| 2021-08-17 | $21.06 | $21.06 | $20.83 | $20.97 | $20.86 | 22,098 |
| 2021-08-16 | $21.20 | $21.20 | $20.91 | $21.15 | $21.04 | 26,203 |
| 2021-08-13 | $21.25 | $21.34 | $21.25 | $21.33 | $21.21 | 31,330 |
| 2021-08-12 | $21.20 | $21.34 | $21.14 | $21.34 | $21.22 | 30,951 |
| 2021-08-11 | $21.38 | $21.40 | $21.13 | $21.28 | $21.17 | 21,720 |
| 2021-08-10 | $21.53 | $21.62 | $21.36 | $21.39 | $21.27 | 30,382 |
| 2021-08-09 | $21.49 | $21.60 | $21.41 | $21.57 | $21.45 | 22,390 |
| 2021-08-06 | $21.52 | $21.67 | $21.43 | $21.53 | $21.41 | 32,138 |
| 2021-08-05 | $21.43 | $21.62 | $21.24 | $21.62 | $21.50 | 25,222 |
| 2021-08-04 | $21.28 | $21.34 | $21.19 | $21.32 | $21.20 | 23,652 |
| 2021-08-03 | $21.25 | $21.29 | $21.06 | $21.29 | $21.17 | 21,863 |
| 2021-08-02 | $21.19 | $21.33 | $21.18 | $21.22 | $21.11 | 25,452 |
| 2021-07-30 | $21.22 | $21.33 | $21.15 | $21.16 | $21.05 | 32,648 |
| 2021-07-29 | $21.42 | $21.52 | $21.41 | $21.41 | $21.29 | 14,943 |
| 2021-07-28 | $21.34 | $21.49 | $21.23 | $21.44 | $21.32 | 49,164 |
| 2021-07-27 | $21.54 | $21.54 | $20.96 | $21.22 | $21.11 | 40,170 |
| 2021-07-26 | $21.59 | $21.60 | $21.46 | $21.52 | $21.40 | 46,433 |
| 2021-07-23 | $21.35 | $21.59 | $21.35 | $21.57 | $21.45 | 26,556 |
| 2021-07-22 | $21.25 | $21.27 | $21.18 | $21.27 | $21.16 | 11,789 |
| 2021-07-21 | $20.91 | $21.16 | $20.91 | $21.16 | $21.04 | 12,361 |
| 2021-07-20 | $20.68 | $20.96 | $20.52 | $20.88 | $20.77 | 18,878 |
| 2021-07-19 | $20.43 | $20.52 | $20.27 | $20.52 | $20.40 | 65,632 |
| 2021-07-16 | $20.96 | $20.96 | $20.61 | $20.64 | $20.53 | 40,300 |
| 2021-07-15 | $20.90 | $20.99 | $20.64 | $20.76 | $20.64 | 33,579 |
| 2021-07-14 | $21.44 | $21.44 | $20.98 | $20.98 | $20.87 | 32,631 |
| 2021-07-13 | $21.32 | $21.42 | $21.21 | $21.21 | $21.09 | 30,523 |
| 2021-07-12 | $21.44 | $21.44 | $21.19 | $21.30 | $21.18 | 43,928 |
| 2021-07-09 | $21.04 | $21.30 | $21.03 | $21.28 | $21.17 | 21,636 |
| 2021-07-08 | $20.91 | $21.14 | $20.70 | $21.04 | $20.93 | 50,716 |
| 2021-07-07 | $21.50 | $21.53 | $21.15 | $21.24 | $21.12 | 80,237 |
| 2021-07-06 | $21.41 | $21.41 | $21.20 | $21.38 | $21.27 | 87,930 |
| 2021-07-02 | $21.34 | $21.34 | $21.20 | $21.31 | $21.19 | 43,776 |
| 2021-07-01 | $21.16 | $21.24 | $21.06 | $21.18 | $21.07 | 42,688 |
| 2021-06-30 | $21.39 | $21.39 | $21.20 | $21.21 | $21.10 | 30,257 |
| 2021-06-29 | $21.38 | $21.38 | $21.23 | $21.34 | $21.22 | 19,267 |
| 2021-06-28 | $21.14 | $21.33 | $21.14 | $21.30 | $21.18 | 35,926 |
| 2021-06-25 | $21.11 | $21.22 | $21.09 | $21.13 | $21.01 | 46,571 |
| 2021-06-24 | $21.00 | $21.24 | $21.00 | $21.10 | $20.99 | 50,773 |
| 2021-06-23 | $20.89 | $20.99 | $20.86 | $20.95 | $20.84 | 35,537 |
| 2021-06-22 | $20.68 | $20.83 | $20.58 | $20.83 | $20.71 | 34,654 |
| 2021-06-21 | $20.44 | $20.61 | $20.39 | $20.59 | $20.48 | 18,500 |
| 2021-06-18 | $20.50 | $20.56 | $20.41 | $20.45 | $20.34 | 27,451 |
| 2021-06-17 | $20.21 | $20.55 | $20.12 | $20.55 | $20.44 | 37,521 |
| 2021-06-16 | $20.24 | $20.32 | $20.00 | $20.19 | $20.08 | 35,564 |
| 2021-06-15 | $20.47 | $20.47 | $20.18 | $20.19 | $20.08 | 27,832 |
| 2021-06-14 | $20.21 | $20.42 | $20.21 | $20.41 | $20.30 | 21,217 |
| 2021-06-11 | $20.15 | $20.21 | $20.12 | $20.21 | $20.10 | 25,600 |
| 2021-06-10 | $20.02 | $20.20 | $19.76 | $20.08 | $19.97 | 95,283 |
| 2021-06-09 | $20.10 | $20.10 | $19.88 | $19.88 | $19.77 | 21,795 |
| 2021-06-08 | $20.02 | $20.05 | $19.85 | $19.95 | $19.84 | 21,978 |
| 2021-06-07 | $19.79 | $19.91 | $19.69 | $19.89 | $19.78 | 39,085 |
| 2021-06-04 | $19.48 | $19.77 | $19.48 | $19.73 | $19.62 | 23,596 |
| 2021-06-03 | $19.66 | $19.66 | $19.38 | $19.43 | $19.33 | 48,709 |
| 2021-06-02 | $19.82 | $19.82 | $19.65 | $19.73 | $19.62 | 18,729 |
| 2021-06-01 | $19.92 | $19.92 | $19.58 | $19.72 | $19.61 | 41,755 |
| 2021-05-28 | $19.77 | $19.82 | $19.68 | $19.68 | $19.57 | 14,371 |
| 2021-05-27 | $19.70 | $19.70 | $19.47 | $19.66 | $19.55 | 16,009 |
| 2021-05-26 | $19.58 | $19.62 | $19.51 | $19.58 | $19.47 | 18,746 |
| 2021-05-25 | $19.58 | $19.58 | $19.44 | $19.46 | $19.35 | 20,075 |
| 2021-05-24 | $19.35 | $19.51 | $19.24 | $19.44 | $19.34 | 20,231 |
| 2021-05-21 | $19.35 | $19.35 | $19.11 | $19.12 | $19.02 | 23,600 |
| 2021-05-20 | $18.73 | $19.19 | $18.73 | $19.14 | $19.04 | 27,170 |
| 2021-05-19 | $18.43 | $18.69 | $18.29 | $18.69 | $18.59 | 36,078 |
| 2021-05-18 | $18.83 | $18.94 | $18.68 | $18.70 | $18.60 | 21,080 |
| 2021-05-17 | $18.75 | $18.75 | $18.50 | $18.67 | $18.57 | 28,842 |
| 2021-05-14 | $18.33 | $18.77 | $18.33 | $18.76 | $18.66 | 57,376 |
| 2021-05-13 | $18.59 | $18.59 | $18.06 | $18.24 | $18.14 | 79,382 |
| 2021-05-12 | $18.78 | $18.78 | $18.27 | $18.31 | $18.21 | 60,991 |
| 2021-05-11 | $18.27 | $18.94 | $18.27 | $18.90 | $18.80 | 233,685 |
| 2021-05-10 | $19.40 | $19.40 | $18.81 | $18.83 | $18.73 | 50,968 |
| 2021-05-07 | $19.37 | $19.62 | $19.37 | $19.43 | $19.32 | 26,200 |
| 2021-05-06 | $19.35 | $19.35 | $19.00 | $19.25 | $19.15 | 28,581 |
| 2021-05-05 | $19.52 | $19.59 | $19.32 | $19.35 | $19.24 | 23,568 |
| 2021-05-04 | $19.71 | $19.74 | $19.24 | $19.49 | $19.38 | 76,021 |
| 2021-05-03 | $20.32 | $20.32 | $19.96 | $19.96 | $19.85 | 26,516 |
| 2021-04-30 | $20.25 | $20.37 | $20.13 | $20.14 | $20.03 | 21,579 |
| 2021-04-29 | $20.75 | $20.75 | $20.21 | $20.38 | $20.27 | 39,401 |
| 2021-04-28 | $20.63 | $20.63 | $20.39 | $20.49 | $20.38 | 33,570 |
| 2021-04-27 | $20.70 | $20.70 | $20.47 | $20.52 | $20.41 | 32,706 |
| 2021-04-26 | $20.45 | $20.58 | $20.26 | $20.56 | $20.45 | 19,684 |
| 2021-04-23 | $19.90 | $20.30 | $19.90 | $20.27 | $20.16 | 19,582 |
| 2021-04-22 | $20.13 | $20.20 | $19.81 | $19.89 | $19.78 | 20,783 |
| 2021-04-21 | $19.85 | $20.02 | $19.62 | $20.02 | $19.91 | 39,896 |
| 2021-04-20 | $20.01 | $20.01 | $19.65 | $19.78 | $19.67 | 19,843 |
| 2021-04-19 | $20.30 | $20.30 | $19.90 | $20.00 | $19.89 | 48,803 |
| 2021-04-16 | $20.75 | $20.75 | $20.21 | $20.33 | $20.22 | 21,077 |
| 2021-04-15 | $20.19 | $20.38 | $20.19 | $20.35 | $20.24 | 48,118 |
| 2021-04-14 | $20.39 | $20.40 | $20.05 | $20.05 | $19.94 | 29,974 |
| 2021-04-13 | $20.22 | $20.32 | $20.08 | $20.29 | $20.18 | 32,326 |
| 2021-04-12 | $20.63 | $20.63 | $19.85 | $20.01 | $19.90 | 120,369 |
| 2021-04-09 | $19.98 | $20.04 | $19.80 | $20.04 | $19.93 | 29,171 |
| 2021-04-08 | $19.96 | $19.99 | $19.86 | $19.95 | $19.84 | 42,714 |
| 2021-04-07 | $19.80 | $19.82 | $19.66 | $19.69 | $19.59 | 24,101 |
| 2021-04-06 | $19.66 | $19.87 | $19.63 | $19.76 | $19.65 | 29,042 |
| 2021-04-05 | $19.69 | $19.69 | $19.51 | $19.64 | $19.53 | 40,987 |
| 2021-04-01 | $19.32 | $19.48 | $19.32 | $19.40 | $19.29 | 43,966 |
| 2021-03-31 | $18.82 | $19.12 | $18.77 | $19.02 | $18.92 | 30,483 |
| 2021-03-30 | $18.36 | $18.65 | $18.34 | $18.58 | $18.48 | 14,102 |
| 2021-03-29 | $18.73 | $18.73 | $18.39 | $18.53 | $18.43 | 17,536 |
| 2021-03-26 | $18.53 | $18.70 | $18.35 | $18.70 | $18.60 | 13,095 |
| 2021-03-25 | $18.38 | $18.54 | $18.18 | $18.51 | $18.41 | 41,074 |
| 2021-03-24 | $19.12 | $19.12 | $18.51 | $18.51 | $18.41 | 15,153 |
| 2021-03-23 | $19.39 | $19.39 | $19.01 | $19.04 | $18.93 | 28,946 |
| 2021-03-22 | $19.18 | $19.36 | $19.08 | $19.24 | $19.14 | 34,355 |
| 2021-03-19 | $18.89 | $19.07 | $18.68 | $18.97 | $18.87 | 44,864 |
| 2021-03-18 | $19.35 | $19.35 | $18.76 | $18.79 | $18.69 | 51,628 |
| 2021-03-17 | $19.29 | $19.56 | $19.08 | $19.49 | $19.38 | 22,585 |
| 2021-03-16 | $19.54 | $19.77 | $19.32 | $19.45 | $19.34 | 30,191 |
| 2021-03-15 | $20.11 | $20.11 | $19.25 | $19.49 | $19.39 | 73,348 |
| 2021-03-12 | $19.50 | $19.50 | $19.02 | $19.38 | $19.28 | 41,191 |
| 2021-03-11 | $19.12 | $19.53 | $19.12 | $19.49 | $19.38 | 36,604 |
| 2021-03-10 | $19.28 | $19.28 | $18.76 | $18.83 | $18.73 | 72,891 |
| 2021-03-09 | $18.68 | $19.00 | $18.65 | $18.90 | $18.79 | 52,162 |
| 2021-03-08 | $20.58 | $20.58 | $18.06 | $18.06 | $17.96 | 46,838 |
| 2021-03-05 | $18.64 | $18.76 | $17.81 | $18.76 | $18.66 | 95,097 |
| 2021-03-04 | $19.05 | $19.13 | $18.19 | $18.48 | $18.38 | 72,700 |
| 2021-03-03 | $19.67 | $19.80 | $19.06 | $19.14 | $19.04 | 31,973 |
| 2021-03-02 | $20.29 | $20.29 | $19.77 | $19.77 | $19.66 | 36,672 |
| 2021-03-01 | $19.97 | $20.13 | $19.81 | $20.10 | $19.99 | 41,296 |
| 2021-02-26 | $19.64 | $19.74 | $19.19 | $19.52 | $19.41 | 27,762 |
| 2021-02-25 | $20.14 | $20.14 | $19.26 | $19.33 | $19.23 | 54,307 |
| 2021-02-24 | $20.01 | $20.18 | $19.68 | $20.16 | $20.05 | 34,630 |
| 2021-02-23 | $19.76 | $20.09 | $19.18 | $20.04 | $19.93 | 55,495 |
| 2021-02-22 | $20.61 | $20.83 | $20.10 | $20.11 | $20.00 | 75,379 |
| 2021-02-19 | $20.89 | $20.89 | $20.73 | $20.73 | $20.62 | 25,351 |
| 2021-02-18 | $20.62 | $20.75 | $20.43 | $20.69 | $20.58 | 73,590 |
| 2021-02-17 | $20.79 | $20.80 | $20.52 | $20.79 | $20.67 | 32,827 |
| 2021-02-16 | $21.20 | $21.20 | $20.85 | $20.90 | $20.79 | 57,942 |
| 2021-02-12 | $20.97 | $20.98 | $20.80 | $20.98 | $20.87 | 42,090 |
| 2021-02-11 | $21.02 | $21.02 | $20.82 | $20.92 | $20.81 | 31,380 |
| 2021-02-10 | $21.07 | $21.07 | $20.55 | $20.83 | $20.71 | 97,442 |
| 2021-02-09 | $20.78 | $20.92 | $20.71 | $20.83 | $20.72 | 47,435 |
| 2021-02-08 | $20.85 | $20.85 | $20.66 | $20.74 | $20.63 | 94,191 |
| 2021-02-05 | $20.70 | $22.47 | $20.45 | $20.60 | $20.49 | 239,823 |
| 2021-02-04 | $20.34 | $20.52 | $20.28 | $20.46 | $20.35 | 134,492 |
Fidelity Growth Opportunities ETF (FGRO) News Headlines
Recent Fidelity Growth Opportunities ETF (FGRO) News
Similar Companies to Fidelity Growth Opportunities ETF (FGRO) 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 | -- | -- | -- |