Fidelity International High Dividend ETF (FIDI)

Exchange: NYSE ARCA

$20.75 ($-0.02) -0.09%

Data as of Nov. 30, 2021

Nov. 30, 2021
Fidelity International High Dividend ETF - Daily Information
Click for more stock information on Fidelity International High Dividend ETF.
Daily Information Data
Date Nov. 30, 2021
Open $20.76
Previous Close $20.75
High $20.87
Low $20.75
Adjusted Open $20.76
Previous Adjusted Close $20.75
Adjusted High $20.87
Adjusted Low $20.75

About Fidelity International High Dividend ETF (FIDI)

Normally investing at least 80% of assets in securities included in the Fidelity International High Dividend Indexâ„  and in depository receipts representing securities included in the index. The index is designed to reflect the performance of stocks of large- and mid-capitalization developed international high dividend-paying companies that are expected to continue to pay and grow their dividends.Lending securities to earn income for the fund.

Historical Stock Data for Fidelity International High Dividend ETF (FIDI)
Date Open High Low Close Adj.Close Volume
2021-11-22 $20.76 $20.87 $20.75 $20.75 $20.75 10,221
2021-11-19 $20.88 $20.88 $20.73 $20.77 $20.77 14,060
2021-11-18 $21.00 $21.04 $20.91 $20.99 $20.99 16,642
2021-11-17 $21.11 $21.11 $21.01 $21.01 $21.01 12,139
2021-11-16 $21.21 $21.21 $21.11 $21.14 $21.14 6,917
2021-11-15 $21.22 $21.22 $21.12 $21.14 $21.14 9,981
2021-11-12 $21.19 $21.19 $21.11 $21.17 $21.17 10,760
2021-11-11 $21.16 $21.19 $21.12 $21.12 $21.12 17,776
2021-11-10 $21.35 $21.35 $21.11 $21.15 $21.15 11,731
2021-11-09 $21.40 $21.44 $21.27 $21.36 $21.36 10,975
2021-11-08 $21.45 $21.48 $21.37 $21.43 $21.43 34,778
2021-11-05 $21.31 $21.42 $21.31 $21.41 $21.41 12,037
2021-11-04 $21.33 $21.33 $21.23 $21.28 $21.28 6,096
2021-11-03 $21.21 $21.42 $21.20 $21.39 $21.39 6,543
2021-11-02 $21.20 $21.25 $21.16 $21.18 $21.18 19,809
2021-11-01 $21.22 $21.32 $21.22 $21.27 $21.27 14,654
2021-10-29 $21.23 $21.23 $21.10 $21.12 $21.12 5,858
2021-10-28 $21.25 $21.28 $21.21 $21.25 $21.25 7,003
2021-10-27 $21.24 $21.29 $21.15 $21.15 $21.15 13,657
2021-10-26 $21.24 $21.29 $21.17 $21.17 $21.17 9,550
2021-10-25 $21.22 $21.22 $21.10 $21.15 $21.15 4,180
2021-10-22 $21.21 $21.23 $21.11 $21.13 $21.13 8,105
2021-10-21 $21.18 $21.18 $21.02 $21.06 $21.06 5,653
2021-10-20 $21.19 $21.22 $21.15 $21.18 $21.18 21,508
2021-10-19 $21.03 $21.13 $21.03 $21.07 $21.07 6,878
2021-10-18 $20.90 $21.02 $20.89 $20.94 $20.94 10,225
2021-10-15 $21.10 $21.11 $20.96 $21.05 $21.05 30,098
2021-10-14 $20.91 $21.02 $20.85 $20.93 $20.93 11,631
2021-10-13 $20.74 $20.87 $20.72 $20.80 $20.80 7,212
2021-10-12 $20.75 $20.83 $20.74 $20.75 $20.75 6,487
2021-10-11 $20.65 $20.84 $20.65 $20.69 $20.69 9,926
2021-10-08 $20.73 $20.74 $20.64 $20.70 $20.70 11,721
2021-10-07 $20.55 $20.67 $20.55 $20.60 $20.60 10,112
2021-10-06 $20.44 $20.47 $20.40 $20.47 $20.47 5,024
2021-10-05 $20.49 $20.63 $20.37 $20.54 $20.54 24,402
2021-10-04 $20.48 $20.50 $20.35 $20.40 $20.40 11,832
2021-10-01 $20.34 $20.42 $20.29 $20.40 $20.40 3,135
2021-09-30 $20.48 $20.48 $20.28 $20.37 $20.37 11,439
2021-09-29 $20.47 $20.49 $20.40 $20.41 $20.41 6,032
2021-09-28 $20.59 $20.59 $20.41 $20.50 $20.50 17,732
2021-09-27 $20.51 $20.85 $20.51 $20.85 $20.85 10,638
2021-09-24 $20.44 $20.46 $20.37 $20.40 $20.40 12,721
2021-09-23 $20.62 $20.68 $20.58 $20.58 $20.58 9,156
2021-09-22 $20.46 $20.52 $20.29 $20.45 $20.45 8,650
2021-09-21 $20.41 $20.47 $20.28 $20.28 $20.28 11,563
2021-09-20 $20.23 $20.28 $20.01 $20.15 $20.15 38,729
2021-09-17 $20.73 $20.73 $20.39 $20.47 $20.47 61,707
2021-09-16 $21.15 $21.15 $21.00 $21.03 $20.81 9,819
2021-09-15 $21.03 $21.15 $20.98 $21.02 $20.80 5,148
2021-09-14 $21.09 $21.09 $20.92 $20.94 $20.72 18,749
2021-09-13 $20.98 $21.09 $20.98 $21.02 $20.80 21,284
2021-09-10 $20.96 $21.00 $20.80 $20.80 $20.59 5,692
2021-09-09 $20.89 $20.99 $20.87 $20.92 $20.71 7,430
2021-09-08 $21.11 $21.11 $20.95 $20.96 $20.75 15,513
2021-09-07 $21.04 $21.05 $20.82 $21.02 $20.81 27,023
2021-09-03 $20.95 $20.99 $20.81 $20.98 $20.76 14,975
2021-09-02 $20.81 $20.98 $20.81 $20.86 $20.65 10,453
2021-09-01 $20.80 $20.80 $20.70 $20.80 $20.59 6,287
2021-08-31 $20.72 $20.82 $20.65 $20.75 $20.54 10,965
2021-08-30 $20.80 $20.80 $20.66 $20.75 $20.54 10,953
2021-08-27 $20.64 $20.77 $20.64 $20.77 $20.56 11,608
2021-08-26 $20.73 $20.73 $20.55 $20.60 $20.39 9,306
2021-08-25 $20.71 $20.90 $20.71 $20.78 $20.57 9,912
2021-08-24 $20.64 $20.79 $20.64 $20.75 $20.54 3,944
2021-08-23 $20.65 $20.71 $20.58 $20.65 $20.44 4,586
2021-08-20 $20.53 $20.60 $20.34 $20.59 $20.38 9,027
2021-08-19 $20.50 $20.64 $20.46 $20.55 $20.34 7,459
2021-08-18 $20.79 $20.82 $20.73 $20.79 $20.58 10,915
2021-08-17 $20.85 $20.90 $20.50 $20.73 $20.52 10,905
2021-08-16 $21.06 $21.18 $20.97 $21.06 $20.84 22,974
2021-08-13 $21.16 $21.23 $21.09 $21.18 $20.96 8,335
2021-08-12 $21.03 $21.11 $21.03 $21.06 $20.84 8,497
2021-08-11 $20.93 $21.00 $20.88 $21.00 $20.78 17,207
2021-08-10 $20.75 $20.96 $20.75 $20.88 $20.67 7,353
2021-08-09 $20.77 $20.84 $20.68 $20.82 $20.60 7,495
2021-08-06 $20.80 $20.82 $20.78 $20.79 $20.58 6,316
2021-08-05 $20.76 $20.94 $20.76 $20.78 $20.57 2,667
2021-08-04 $20.75 $20.77 $20.70 $20.74 $20.52 7,215
2021-08-03 $20.67 $20.78 $20.67 $20.75 $20.54 8,795
2021-08-02 $20.68 $20.69 $20.58 $20.60 $20.39 9,045
2021-07-30 $20.59 $20.70 $20.55 $20.57 $20.36 9,674
2021-07-29 $20.73 $20.74 $20.67 $20.74 $20.53 6,847
2021-07-28 $20.53 $20.60 $20.53 $20.60 $20.39 7,644
2021-07-27 $20.50 $20.62 $20.49 $20.56 $20.35 6,064
2021-07-26 $20.50 $20.60 $20.49 $20.60 $20.39 9,489
2021-07-23 $20.45 $20.57 $20.45 $20.50 $20.29 14,990
2021-07-22 $20.47 $20.49 $20.36 $20.41 $20.20 21,462
2021-07-21 $20.27 $20.41 $20.17 $20.41 $20.20 13,002
2021-07-20 $19.97 $20.21 $19.95 $20.21 $20.00 8,083
2021-07-19 $20.24 $20.25 $19.85 $19.94 $19.73 82,635
2021-07-16 $20.59 $20.59 $20.40 $20.40 $20.19 6,315
2021-07-15 $20.58 $20.70 $20.50 $20.56 $20.35 12,573
2021-07-14 $20.83 $20.83 $20.69 $20.70 $20.49 8,465
2021-07-13 $20.77 $20.93 $20.77 $20.79 $20.58 25,630
2021-07-12 $20.72 $20.87 $20.71 $20.81 $20.59 15,135
2021-07-09 $20.62 $20.71 $20.61 $20.71 $20.50 33,039
2021-07-08 $20.44 $20.48 $20.30 $20.38 $20.17 30,427
2021-07-07 $20.70 $20.80 $20.54 $20.64 $20.43 26,890
2021-07-06 $20.87 $20.87 $20.60 $20.66 $20.44 16,239
2021-07-02 $20.75 $20.82 $20.75 $20.79 $20.58 8,232
2021-07-01 $20.75 $20.75 $20.62 $20.70 $20.49 11,082
2021-06-30 $20.69 $20.72 $20.50 $20.62 $20.41 33,119
2021-06-29 $20.90 $20.90 $20.74 $20.78 $20.57 13,714
2021-06-28 $20.99 $20.99 $20.84 $20.85 $20.64 18,862
2021-06-25 $21.08 $21.10 $21.00 $21.04 $20.82 7,075
2021-06-24 $21.08 $21.24 $21.08 $21.10 $20.88 14,167
2021-06-23 $21.17 $21.17 $20.89 $20.92 $20.71 16,122
2021-06-22 $20.99 $21.19 $20.79 $21.05 $20.83 25,029
2021-06-21 $20.93 $21.08 $20.74 $21.06 $20.84 24,175
2021-06-18 $21.00 $21.01 $20.75 $20.92 $20.71 24,180
2021-06-17 $21.71 $21.71 $21.50 $21.52 $21.03 8,426
2021-06-16 $21.97 $21.97 $21.66 $21.68 $21.19 16,926
2021-06-15 $21.83 $21.88 $21.77 $21.87 $21.38 13,671
2021-06-14 $21.77 $21.83 $21.75 $21.81 $21.32 7,076
2021-06-11 $21.78 $21.81 $21.71 $21.72 $21.23 18,764
2021-06-10 $21.83 $21.86 $21.75 $21.83 $21.34 10,395
2021-06-09 $21.84 $21.85 $21.76 $21.76 $21.27 9,536
2021-06-08 $21.75 $21.88 $21.69 $21.85 $21.36 6,867
2021-06-07 $21.77 $21.82 $21.67 $21.73 $21.24 10,926
2021-06-04 $21.72 $21.72 $21.61 $21.72 $21.23 8,910
2021-06-03 $21.59 $21.61 $21.45 $21.56 $21.08 8,177
2021-06-02 $21.72 $21.72 $21.46 $21.67 $21.19 24,112
2021-06-01 $21.64 $21.66 $21.55 $21.56 $21.08 18,065
2021-05-28 $21.52 $21.52 $21.43 $21.47 $20.99 8,059
2021-05-27 $21.38 $21.52 $21.38 $21.40 $20.92 15,126
2021-05-26 $21.43 $21.54 $21.29 $21.36 $20.88 9,243
2021-05-25 $21.61 $21.61 $21.41 $21.45 $20.97 7,141
2021-05-24 $21.39 $21.48 $21.37 $21.42 $20.94 8,951
2021-05-21 $21.39 $21.39 $21.24 $21.36 $20.88 9,345
2021-05-20 $21.35 $21.35 $21.21 $21.33 $20.85 4,115
2021-05-19 $21.25 $21.37 $21.12 $21.21 $20.74 28,470
2021-05-18 $21.36 $21.48 $21.31 $21.39 $20.91 19,571
2021-05-17 $21.34 $21.36 $21.20 $21.35 $20.87 12,561
2021-05-14 $21.42 $21.43 $21.07 $21.30 $20.82 37,592
2021-05-13 $20.99 $21.07 $20.93 $21.02 $20.55 8,717
2021-05-12 $21.08 $21.15 $20.88 $20.91 $20.44 116,802
2021-05-11 $21.16 $21.29 $21.03 $21.22 $20.75 22,792
2021-05-10 $21.43 $21.48 $21.38 $21.38 $20.90 11,278
2021-05-07 $21.14 $21.35 $21.14 $21.33 $20.85 7,536
2021-05-06 $21.00 $21.17 $20.93 $21.15 $20.68 12,048
2021-05-05 $20.71 $20.80 $20.71 $20.80 $20.34 9,700
2021-05-04 $20.72 $20.72 $20.60 $20.67 $20.20 7,075
2021-05-03 $20.85 $20.85 $20.63 $20.78 $20.32 16,617
2021-04-30 $20.63 $20.78 $20.54 $20.57 $20.11 23,963
2021-04-29 $20.77 $20.88 $20.76 $20.78 $20.32 19,643
2021-04-28 $20.56 $20.80 $20.56 $20.77 $20.30 10,561
2021-04-27 $20.61 $20.74 $20.55 $20.64 $20.17 14,117
2021-04-26 $20.60 $20.60 $20.53 $20.55 $20.09 3,649
2021-04-23 $20.41 $20.50 $20.41 $20.50 $20.04 5,669
2021-04-22 $20.50 $20.50 $20.35 $20.38 $19.92 4,611
2021-04-21 $20.33 $20.50 $20.33 $20.50 $20.04 7,747
2021-04-20 $20.57 $20.57 $20.37 $20.40 $19.94 14,690
2021-04-19 $20.91 $20.91 $20.69 $20.77 $20.31 24,983
2021-04-16 $20.72 $20.74 $20.61 $20.71 $20.24 13,152
2021-04-15 $20.50 $20.57 $20.48 $20.57 $20.11 16,055
2021-04-14 $20.50 $20.50 $20.39 $20.45 $19.99 13,544
2021-04-13 $20.44 $20.45 $20.38 $20.43 $19.97 10,363
2021-04-12 $20.30 $20.47 $20.28 $20.39 $19.93 14,494
2021-04-09 $20.53 $20.53 $20.35 $20.43 $19.97 16,793
2021-04-08 $20.58 $20.58 $20.46 $20.50 $20.04 34,573
2021-04-07 $20.56 $20.56 $20.39 $20.47 $20.01 30,808
2021-04-06 $20.50 $20.53 $20.33 $20.39 $19.94 25,948
2021-04-05 $20.50 $20.54 $20.31 $20.53 $20.07 51,143
2021-04-01 $20.29 $20.32 $20.16 $20.28 $19.83 31,150
2021-03-31 $20.40 $20.40 $20.15 $20.25 $19.80 16,019
2021-03-30 $20.12 $20.32 $20.12 $20.32 $19.87 13,516
2021-03-29 $20.14 $20.35 $20.14 $20.26 $19.80 16,286
2021-03-26 $20.32 $20.39 $20.16 $20.30 $19.85 24,400
2021-03-25 $19.87 $20.04 $19.82 $20.04 $19.59 16,576
2021-03-24 $20.00 $20.08 $19.95 $20.00 $19.55 25,049
2021-03-23 $20.12 $20.25 $20.00 $20.04 $19.59 34,247
2021-03-22 $20.40 $20.40 $20.29 $20.30 $19.85 16,066
2021-03-19 $20.39 $20.40 $20.23 $20.30 $19.85 17,488
2021-03-18 $20.63 $20.67 $20.42 $20.48 $19.85 11,669
2021-03-17 $20.55 $20.58 $20.48 $20.56 $19.92 18,364
2021-03-16 $20.64 $20.64 $20.48 $20.50 $19.86 8,393
2021-03-15 $20.55 $20.61 $20.45 $20.48 $19.85 17,776
2021-03-12 $20.49 $20.56 $20.32 $20.51 $19.87 13,865
2021-03-11 $20.59 $20.59 $20.38 $20.47 $19.83 45,523
2021-03-10 $20.24 $20.40 $20.24 $20.40 $19.77 32,424
2021-03-09 $20.20 $20.28 $20.16 $20.22 $19.59 9,850
2021-03-08 $20.09 $20.20 $20.00 $20.14 $19.51 16,187
2021-03-05 $20.00 $20.00 $19.87 $19.99 $19.37 12,136
2021-03-04 $20.00 $20.00 $19.77 $19.78 $19.17 23,892
2021-03-03 $20.00 $20.00 $19.80 $19.80 $19.18 14,049
2021-03-02 $19.92 $19.96 $19.84 $19.86 $19.24 10,399
2021-03-01 $19.75 $19.85 $19.71 $19.82 $19.20 10,074
2021-02-26 $19.88 $19.88 $19.60 $19.62 $19.01 15,177
2021-02-25 $20.29 $20.29 $19.85 $19.85 $19.23 13,445
2021-02-24 $19.91 $20.09 $19.85 $20.09 $19.47 40,087
2021-02-23 $19.85 $19.86 $19.77 $19.86 $19.24 20,033
2021-02-22 $19.64 $19.82 $19.64 $19.71 $19.10 17,211
2021-02-19 $19.59 $19.64 $19.53 $19.62 $19.01 8,112
2021-02-18 $19.60 $19.65 $19.54 $19.64 $19.03 33,163
2021-02-17 $19.74 $19.76 $19.69 $19.75 $19.14 17,153
2021-02-16 $19.63 $19.77 $19.63 $19.66 $19.05 11,875
2021-02-12 $19.34 $19.48 $19.34 $19.47 $18.86 12,157
2021-02-11 $19.32 $19.40 $19.32 $19.40 $18.80 17,284
2021-02-10 $19.34 $19.35 $19.30 $19.33 $18.72 9,461
2021-02-09 $19.18 $19.32 $19.18 $19.25 $18.65 14,885
2021-02-08 $18.99 $19.17 $18.95 $19.14 $18.55 17,543
2021-02-05 $18.95 $19.00 $18.85 $18.94 $18.35 20,127
2021-02-04 $18.79 $18.84 $18.75 $18.84 $18.25 21,764
2021-02-03 $18.73 $18.81 $18.64 $18.79 $18.21 22,082
2021-02-02 $18.64 $18.66 $18.56 $18.66 $18.08 19,812
2021-02-01 $18.55 $18.60 $18.51 $18.57 $17.99 25,451
2021-01-29 $18.68 $18.68 $18.33 $18.49 $17.92 27,684
2021-01-28 $18.75 $18.95 $18.69 $18.83 $18.24 14,170
2021-01-27 $18.74 $18.83 $18.69 $18.77 $18.19 34,873
2021-01-26 $18.98 $19.02 $18.87 $19.01 $18.42 38,549
2021-01-25 $18.90 $18.93 $18.62 $18.79 $18.21 34,958
2021-01-22 $18.92 $19.00 $18.90 $18.95 $18.36 18,461
2021-01-21 $19.15 $19.50 $19.01 $19.05 $18.46 32,311
2021-01-20 $19.04 $19.09 $19.00 $19.08 $18.49 27,283
2021-01-19 $19.00 $19.03 $18.92 $18.93 $18.34 84,250
2021-01-15 $18.99 $18.99 $18.85 $18.96 $18.37 11,857
2021-01-14 $19.12 $19.23 $19.07 $19.19 $18.59 6,607
2021-01-13 $19.00 $19.09 $19.00 $19.05 $18.46 17,352
2021-01-12 $18.92 $19.06 $18.92 $19.06 $18.47 13,551
2021-01-11 $18.83 $18.96 $18.80 $18.93 $18.34 26,482
2021-01-08 $19.16 $19.19 $19.05 $19.08 $18.49 28,375
2021-01-07 $18.90 $19.07 $18.90 $19.06 $18.46 47,763
2021-01-06 $18.79 $19.00 $18.79 $18.97 $18.38 27,231
2021-01-05 $18.38 $18.65 $18.38 $18.57 $17.99 15,863
2021-01-04 $18.52 $18.56 $18.34 $18.35 $17.78 39,125
2020-12-31 $18.40 $18.49 $18.25 $18.33 $17.76 12,360
2020-12-30 $18.43 $18.64 $18.42 $18.47 $17.90 18,741
2020-12-29 $18.50 $18.50 $18.36 $18.36 $17.79 11,334
2020-12-28 $18.30 $18.41 $18.29 $18.31 $17.74 14,774
2020-12-24 $18.26 $18.29 $18.18 $18.27 $17.70 6,580
2020-12-23 $18.08 $18.30 $18.08 $18.27 $17.70 18,357
2020-12-22 $18.17 $18.17 $18.04 $18.06 $17.50 7,952
2020-12-21 $18.09 $18.22 $17.94 $18.15 $17.59 48,537
2020-12-18 $18.68 $18.68 $18.55 $18.56 $17.98 22,070
2020-12-17 $18.86 $18.86 $18.67 $18.71 $18.04 34,659
2020-12-16 $18.63 $18.67 $18.60 $18.65 $17.98 12,596
2020-12-15 $18.59 $18.60 $18.41 $18.60 $17.94 23,945
2020-12-14 $18.58 $18.59 $18.52 $18.57 $17.91 9,827
2020-12-11 $18.52 $18.52 $18.30 $18.38 $17.72 28,648
2020-12-10 $18.53 $18.56 $18.50 $18.51 $17.85 13,692
2020-12-09 $18.60 $18.60 $18.50 $18.52 $17.86 12,192
2020-12-08 $18.47 $18.51 $18.41 $18.41 $17.75 15,241
2020-12-07 $18.58 $18.58 $18.44 $18.45 $17.79 21,237
2020-12-04 $18.56 $18.61 $18.46 $18.61 $17.94 20,438
2020-12-03 $18.46 $18.46 $18.31 $18.33 $17.68 19,372
2020-12-02 $18.17 $18.31 $18.17 $18.27 $17.62 14,091
2020-12-01 $18.07 $18.29 $17.89 $18.16 $17.51 19,993
2020-11-30 $18.18 $18.26 $17.80 $17.80 $17.17 28,142
2020-11-27 $18.31 $18.34 $18.23 $18.26 $17.61 7,424
2020-11-25 $18.40 $18.41 $18.26 $18.35 $17.70 14,999
2020-11-24 $18.29 $18.50 $18.06 $18.41 $17.75 28,291
2020-11-23 $17.84 $18.00 $17.84 $17.95 $17.31 13,681
2020-11-20 $17.85 $17.85 $17.74 $17.84 $17.20 6,067
2020-11-19 $17.89 $17.89 $17.53 $17.78 $17.15 29,095
2020-11-18 $17.95 $17.99 $17.90 $17.95 $17.31 17,536
2020-11-17 $17.89 $17.99 $17.86 $17.93 $17.29 47,252
2020-11-16 $17.86 $17.88 $17.55 $17.82 $17.18 60,220
2020-11-13 $17.45 $17.49 $17.33 $17.48 $16.85 12,438
2020-11-12 $17.45 $17.45 $17.26 $17.26 $16.64 14,932
2020-11-11 $17.50 $17.61 $17.50 $17.52 $16.90 40,379
2020-11-10 $17.22 $17.49 $17.09 $17.41 $16.79 27,456
2020-11-09 $17.04 $17.04 $16.74 $16.84 $16.24 61,976
2020-11-06 $16.14 $16.19 $16.10 $16.12 $15.55 12,634
2020-11-05 $16.06 $16.19 $16.06 $16.13 $15.55 14,265
2020-11-04 $15.73 $15.92 $15.66 $15.91 $15.34 9,922
2020-11-03 $15.78 $15.84 $15.65 $15.84 $15.28 9,456
2020-11-02 $15.34 $15.39 $15.23 $15.39 $14.84 21,447
2020-10-30 $15.19 $15.22 $15.13 $15.22 $14.68 5,660
2020-10-29 $15.25 $15.27 $15.16 $15.25 $14.71 13,520
2020-10-28 $15.47 $15.47 $15.12 $15.25 $14.71 28,797
2020-10-27 $15.99 $15.99 $15.79 $15.82 $15.26 3,798
2020-10-26 $16.08 $16.08 $16.00 $16.01 $15.44 13,601
2020-10-23 $16.14 $16.19 $16.12 $16.17 $15.59 11,620
2020-10-22 $16.10 $16.17 $16.00 $16.08 $15.51 44,618
2020-10-21 $16.17 $16.19 $16.10 $16.10 $15.53 21,527
2020-10-20 $16.08 $16.11 $16.01 $16.04 $15.47 9,798
2020-10-19 $16.05 $16.14 $15.95 $15.95 $15.38 145,711
2020-10-16 $15.89 $16.03 $15.87 $15.93 $15.36 83,831
2020-10-15 $15.95 $15.95 $15.69 $15.83 $15.27 29,804
2020-10-14 $16.12 $16.12 $16.05 $16.05 $15.48 552,994
2020-10-13 $16.18 $16.18 $16.05 $16.06 $15.49 4,613
2020-10-12 $16.25 $16.28 $16.21 $16.28 $15.70 9,205
2020-10-09 $16.24 $16.26 $16.23 $16.23 $15.65 6,770
2020-10-08 $16.15 $16.19 $16.14 $16.19 $15.61 1,710
2020-10-07 $16.10 $16.11 $16.05 $16.10 $15.53 3,663
2020-10-06 $16.20 $16.20 $15.95 $15.97 $15.40 11,148
2020-10-05 $16.00 $16.00 $15.87 $16.00 $15.43 15,007
2020-10-02 $15.67 $15.86 $15.64 $15.82 $15.26 19,346
2020-10-01 $15.85 $15.88 $15.75 $15.75 $15.19 10,308
2020-09-30 $15.86 $15.87 $15.80 $15.81 $15.25 5,493
2020-09-29 $15.81 $15.82 $15.80 $15.80 $15.24 11,106
2020-09-28 $15.85 $15.90 $15.77 $15.84 $15.28 15,220
2020-09-25 $15.55 $15.55 $15.43 $15.50 $14.95 18,012
2020-09-24 $15.53 $15.67 $15.53 $15.61 $15.05 16,221
2020-09-23 $15.89 $15.89 $15.64 $15.64 $15.08 10,245
2020-09-22 $15.78 $16.05 $15.74 $15.86 $15.29 19,749
2020-09-21 $16.03 $16.08 $15.80 $15.89 $15.32 11,646
2020-09-18 $16.59 $16.68 $16.24 $16.40 $15.82 35,920
2020-09-17 $16.59 $16.69 $16.54 $16.69 $15.88 8,578
2020-09-16 $16.75 $16.78 $16.72 $16.76 $15.95 4,396
2020-09-15 $16.78 $16.84 $16.74 $16.76 $15.95 8,038
2020-09-14 $16.82 $16.82 $16.62 $16.66 $15.86 4,535
2020-09-11 $16.64 $16.64 $16.53 $16.54 $15.74 5,044
2020-09-10 $16.79 $16.79 $16.60 $16.60 $15.80 10,285
2020-09-09 $16.74 $16.77 $16.72 $16.72 $15.92 10,700
2020-09-08 $16.51 $16.63 $16.51 $16.52 $15.73 14,331
2020-09-04 $16.76 $16.80 $16.56 $16.72 $15.92 10,818
2020-09-03 $16.88 $16.88 $16.61 $16.63 $15.83 14,591
2020-09-02 $16.73 $16.86 $16.72 $16.82 $16.01 18,486
2020-09-01 $16.75 $16.79 $16.67 $16.70 $15.90 12,194
2020-08-31 $16.83 $16.83 $16.79 $16.79 $15.98 7,293
2020-08-28 $16.84 $16.85 $16.80 $16.85 $16.04 7,754
2020-08-27 $16.83 $16.83 $16.70 $16.72 $15.92 9,920
2020-08-26 $16.75 $16.86 $16.75 $16.81 $16.00 4,721
2020-08-25 $16.90 $16.90 $16.74 $16.76 $15.95 3,518
2020-08-24 $16.71 $16.77 $16.70 $16.74 $15.93 9,293
2020-08-21 $16.52 $16.52 $16.48 $16.52 $15.73 7,254
2020-08-20 $16.50 $16.60 $16.48 $16.60 $15.80 6,026
2020-08-19 $16.76 $16.79 $16.61 $16.61 $15.81 9,959
2020-08-18 $16.74 $16.74 $16.68 $16.69 $15.89 7,580
2020-08-17 $16.81 $16.81 $16.68 $16.74 $15.94 16,129
2020-08-14 $16.60 $16.74 $16.26 $16.67 $15.87 6,166
2020-08-13 $16.93 $16.93 $16.79 $16.79 $15.98 8,236
2020-08-12 $17.12 $17.12 $16.98 $17.03 $16.21 14,370
2020-08-11 $16.70 $16.72 $16.50 $16.51 $15.72 25,756
2020-08-10 $16.15 $16.36 $16.15 $16.36 $15.58 14,619
2020-08-07 $16.19 $16.19 $16.03 $16.19 $15.41 14,752
2020-08-06 $16.27 $16.27 $16.18 $16.24 $15.46 12,836
2020-08-05 $16.22 $16.43 $16.22 $16.29 $15.51 26,424
2020-08-04 $15.91 $16.18 $15.91 $16.15 $15.37 18,321
2020-08-03 $15.92 $15.93 $15.79 $15.91 $15.15 15,882
2020-07-31 $16.13 $16.16 $15.80 $15.91 $15.15 26,932
2020-07-30 $16.45 $16.45 $16.10 $16.23 $15.45 20,075
2020-07-29 $16.56 $16.60 $16.49 $16.53 $15.74 18,729
2020-07-28 $16.55 $16.56 $16.46 $16.48 $15.69 12,365
2020-07-27 $16.57 $16.60 $16.50 $16.56 $15.76 7,495
2020-07-24 $16.41 $16.55 $16.41 $16.44 $15.65 6,671
2020-07-23 $16.61 $16.65 $16.50 $16.53 $15.74 12,547
2020-07-22 $16.63 $16.69 $16.62 $16.66 $15.86 10,045
2020-07-21 $16.63 $16.72 $16.63 $16.63 $15.83 8,545
2020-07-20 $16.68 $16.68 $16.58 $16.60 $15.80 13,789
2020-07-17 $16.62 $16.73 $16.36 $16.67 $15.87 12,155
2020-07-16 $16.55 $16.70 $16.55 $16.63 $15.83 6,978
2020-07-15 $16.80 $16.80 $16.53 $16.61 $15.81 13,600
2020-07-14 $16.19 $16.44 $16.19 $16.42 $15.63 8,500
2020-07-13 $16.32 $16.32 $16.18 $16.20 $15.42 33,659
2020-07-10 $15.92 $16.18 $15.92 $16.18 $15.40 21,200
2020-07-09 $16.34 $16.34 $15.94 $16.02 $15.25 9,900
2020-07-08 $16.28 $16.36 $16.21 $16.36 $15.57 2,923
2020-07-07 $16.52 $16.52 $16.31 $16.32 $15.54 18,000
2020-07-06 $16.63 $16.66 $16.57 $16.57 $15.77 23,083
2020-07-02 $16.62 $16.62 $16.36 $16.38 $15.59 18,800
2020-07-01 $16.21 $16.31 $16.21 $16.23 $15.45 8,427
2020-06-30 $16.20 $16.24 $16.20 $16.21 $15.43 10,007
2020-06-29 $16.06 $16.21 $16.06 $16.20 $15.42 8,145
2020-06-26 $16.31 $16.31 $16.00 $16.01 $15.24 11,552
2020-06-25 $16.17 $16.33 $16.10 $16.33 $15.54 4,379
2020-06-24 $16.42 $16.45 $16.04 $16.20 $15.42 15,839
2020-06-23 $16.76 $16.76 $16.61 $16.61 $15.81 124,265
2020-06-22 $16.43 $16.55 $16.42 $16.55 $15.75 6,379
2020-06-19 $16.70 $16.70 $16.41 $16.42 $15.63 18,475
2020-06-18 $16.60 $16.60 $16.49 $16.55 $15.70 13,595
2020-06-17 $16.64 $16.77 $16.64 $16.69 $15.83 146,882
2020-06-16 $16.73 $16.83 $16.52 $16.58 $15.73 26,972
2020-06-15 $16.06 $16.50 $16.00 $16.48 $15.63 19,966
2020-06-12 $16.58 $16.63 $16.28 $16.40 $15.56 12,318
2020-06-11 $16.65 $16.71 $16.13 $16.21 $15.38 26,214
2020-06-10 $17.48 $17.48 $17.25 $17.31 $16.42 9,896
2020-06-09 $17.61 $17.61 $17.41 $17.49 $16.59 18,764
2020-06-08 $17.67 $17.70 $17.53 $17.69 $16.78 16,003
2020-06-05 $17.23 $17.47 $17.19 $17.40 $16.51 38,008
2020-06-04 $16.83 $16.95 $16.81 $16.83 $15.96 25,291
2020-06-03 $16.87 $17.00 $16.74 $16.93 $16.06 26,478
2020-06-02 $16.29 $16.43 $16.29 $16.42 $15.57 29,062
2020-06-01 $15.87 $16.17 $15.87 $16.10 $15.27 7,658
2020-05-29 $15.89 $15.89 $15.66 $15.76 $14.95 6,247
2020-05-28 $16.00 $16.05 $15.95 $16.00 $15.18 7,127
2020-05-27 $15.89 $15.89 $15.70 $15.82 $15.01 3,905
2020-05-26 $15.39 $15.55 $15.37 $15.44 $14.65 19,754
2020-05-22 $15.02 $15.04 $14.92 $14.93 $14.16 9,808
2020-05-21 $15.21 $15.25 $15.05 $15.08 $14.30 4,021
2020-05-20 $15.20 $15.26 $15.20 $15.26 $14.48 6,071
2020-05-19 $15.25 $15.25 $15.03 $15.07 $14.29 11,449
2020-05-18 $15.07 $15.31 $15.02 $15.26 $14.47 14,973
2020-05-15 $14.70 $14.70 $14.60 $14.63 $13.88 14,265
2020-05-14 $14.54 $14.71 $14.50 $14.70 $13.94 15,272
2020-05-13 $15.11 $15.11 $14.90 $14.90 $14.13 13,483
2020-05-12 $15.34 $15.40 $15.20 $15.20 $14.42 10,995
2020-05-11 $15.33 $15.39 $15.28 $15.34 $14.55 20,716
2020-05-08 $15.21 $15.33 $15.21 $15.33 $14.54 4,193
2020-05-07 $15.11 $15.15 $15.01 $15.05 $14.28 17,804
2020-05-06 $15.15 $15.15 $14.95 $14.96 $14.19 6,381
2020-05-05 $15.26 $15.30 $15.05 $15.05 $14.28 14,708
2020-05-04 $14.94 $15.05 $14.90 $15.00 $14.23 8,094
2020-05-01 $15.40 $15.40 $15.05 $15.05 $14.28 25,422
2020-04-30 $15.71 $15.71 $15.53 $15.58 $14.78 14,731
2020-04-29 $15.67 $15.91 $15.63 $15.85 $15.03 24,380
2020-04-28 $15.31 $15.46 $15.31 $15.33 $14.54 7,959
2020-04-27 $14.91 $15.11 $14.88 $15.07 $14.30 17,273
2020-04-24 $14.78 $14.78 $14.66 $14.78 $14.02 15,900
2020-04-23 $14.76 $14.90 $14.71 $14.77 $14.00 22,371
2020-04-22 $14.63 $14.72 $14.63 $14.71 $13.95 4,817
2020-04-21 $14.54 $14.54 $14.41 $14.43 $13.69 8,250
2020-04-20 $14.81 $14.94 $14.80 $14.80 $14.04 11,715
2020-04-17 $15.02 $15.02 $14.84 $15.00 $14.23 10,595
2020-04-16 $14.71 $14.74 $14.48 $14.63 $13.87 26,891
2020-04-15 $14.88 $14.88 $14.73 $14.73 $13.97 28,787
2020-04-14 $15.20 $15.36 $15.20 $15.30 $14.51 8,984
2020-04-13 $15.39 $15.39 $15.07 $15.18 $14.40 17,690
2020-04-09 $15.27 $15.41 $15.25 $15.39 $14.60 14,323
2020-04-08 $14.91 $14.99 $14.75 $14.95 $14.18 14,684
2020-04-07 $15.05 $15.25 $14.78 $14.90 $14.13 33,480
2020-04-06 $14.55 $14.58 $14.30 $14.57 $13.82 32,420
2020-04-03 $14.03 $14.10 $13.74 $13.84 $13.13 14,790
2020-04-02 $14.17 $14.42 $14.16 $14.39 $13.64 21,455
2020-04-01 $14.51 $14.62 $14.15 $14.19 $13.46 36,130
2020-03-31 $14.69 $15.00 $14.69 $14.90 $14.13 26,935
2020-03-30 $14.68 $14.98 $14.60 $14.87 $14.10 22,995
2020-03-27 $14.83 $14.87 $14.48 $14.71 $13.95 8,173
2020-03-26 $14.99 $15.27 $14.95 $15.27 $14.48 15,765
2020-03-25 $14.65 $14.99 $14.19 $14.74 $13.98 26,084
2020-03-24 $13.71 $14.16 $13.56 $14.09 $13.36 26,278
2020-03-23 $13.00 $13.40 $12.75 $12.95 $12.28 25,979
2020-03-20 $13.85 $13.85 $13.24 $13.32 $12.63 41,885
2020-03-19 $13.13 $13.62 $13.01 $13.56 $12.62 18,912
2020-03-18 $13.65 $13.68 $13.22 $13.32 $12.40 58,705
2020-03-17 $13.59 $14.52 $13.22 $14.34 $13.34 14,760
2020-03-16 $13.75 $14.29 $12.62 $12.62 $11.75 19,301
2020-03-13 $15.47 $15.50 $14.19 $15.10 $14.05 46,458
2020-03-12 $15.13 $16.91 $14.57 $14.69 $13.67 41,855
2020-03-11 $16.93 $17.05 $16.50 $16.65 $15.50 31,087
2020-03-10 $17.68 $17.68 $16.90 $17.40 $16.20 29,971
2020-03-09 $17.00 $17.92 $16.62 $16.84 $15.67 50,515
2020-03-06 $18.75 $18.84 $18.62 $18.70 $17.41 24,650
2020-03-05 $19.09 $19.24 $18.96 $19.02 $17.70 15,552
2020-03-04 $19.55 $19.65 $19.24 $19.65 $18.29 9,138
2020-03-03 $19.58 $19.67 $19.10 $19.14 $17.81 11,559
2020-03-02 $19.14 $19.42 $19.00 $19.39 $18.05 39,547
2020-02-28 $19.00 $19.25 $18.80 $19.25 $17.92 29,517
2020-02-27 $19.85 $19.85 $19.39 $19.40 $18.05 37,320
2020-02-26 $19.99 $20.25 $19.95 $19.96 $18.58 33,257
2020-02-25 $20.60 $20.60 $19.85 $19.89 $18.51 26,562
2020-02-24 $20.22 $20.55 $20.20 $20.26 $18.86 51,101
2020-02-21 $21.22 $21.22 $21.02 $21.08 $19.62 7,364
2020-02-20 $21.13 $21.31 $21.08 $21.22 $19.75 9,713
2020-02-19 $21.35 $21.35 $21.30 $21.32 $19.84 7,759
2020-02-18 $21.25 $21.42 $21.25 $21.32 $19.85 11,815
2020-02-14 $21.50 $21.50 $21.22 $21.35 $19.87 13,414
2020-02-13 $21.37 $21.56 $21.37 $21.52 $20.03 7,089
2020-02-12 $21.60 $21.66 $21.46 $21.60 $20.10 9,534
2020-02-11 $21.40 $21.50 $21.40 $21.41 $19.93 14,910
2020-02-10 $21.39 $21.44 $21.25 $21.40 $19.92 11,834
2020-02-07 $21.47 $21.50 $21.32 $21.35 $19.87 9,416
2020-02-06 $21.54 $21.54 $21.39 $21.45 $19.96 25,784
2020-02-05 $21.47 $21.47 $21.16 $21.44 $19.96 20,958
2020-02-04 $21.10 $21.33 $21.10 $21.18 $19.71 8,383
2020-02-03 $20.96 $21.17 $20.96 $20.99 $19.53 11,026
2020-01-31 $21.21 $21.38 $20.81 $20.96 $19.51 42,033
2020-01-30 $21.01 $21.33 $21.01 $21.33 $19.85 3,363
2020-01-29 $21.25 $21.44 $21.16 $21.23 $19.76 33,146
2020-01-28 $21.09 $21.38 $21.09 $21.28 $19.81 4,210
2020-01-27 $21.40 $21.42 $21.10 $21.12 $19.66 26,916
2020-01-24 $21.74 $21.90 $21.50 $21.51 $20.02 16,555
2020-01-23 $21.67 $21.77 $21.51 $21.63 $20.13 20,124
2020-01-22 $21.81 $21.81 $21.60 $21.68 $20.17 7,255
2020-01-21 $21.83 $22.10 $21.64 $21.64 $20.14 19,367
2020-01-17 $21.92 $21.92 $21.64 $21.74 $20.23 148,381
2020-01-16 $21.70 $21.83 $21.70 $21.75 $20.24 27,371
2020-01-15 $21.76 $21.93 $21.64 $21.70 $20.20 19,587
2020-01-14 $21.65 $22.10 $21.64 $21.68 $20.18 11,638
2020-01-13 $21.71 $21.78 $21.64 $21.69 $20.19 14,608
2020-01-10 $21.68 $21.68 $21.58 $21.64 $20.14 12,500
2020-01-09 $21.75 $21.75 $21.64 $21.68 $20.18 21,329
2020-01-08 $21.83 $21.83 $21.65 $21.73 $20.23 13,704
2020-01-07 $21.79 $21.87 $21.70 $21.75 $20.24 20,975
2020-01-06 $21.95 $21.95 $21.53 $21.79 $20.28 35,554
2020-01-03 $21.71 $21.75 $21.53 $21.61 $20.11 36,774
2020-01-02 $21.71 $21.83 $21.64 $21.83 $20.32 17,731
2019-12-31 $21.67 $21.68 $21.52 $21.60 $20.10 21,557
2019-12-30 $21.71 $21.71 $21.60 $21.60 $20.10 19,511
2019-12-27 $21.57 $21.70 $21.56 $21.66 $20.16 29,138
2019-12-26 $21.75 $21.75 $21.52 $21.60 $20.10 18,226
2019-12-24 $21.64 $21.71 $21.50 $21.56 $20.06 7,906
2019-12-23 $21.64 $21.64 $21.51 $21.57 $20.08 25,160
2019-12-20 $21.71 $21.71 $21.53 $21.59 $20.09 14,425
2019-12-19 $21.70 $21.74 $21.49 $21.71 $20.10 19,466
2019-12-18 $21.78 $21.78 $21.60 $21.68 $20.06 20,508
2019-12-17 $21.84 $21.94 $21.65 $21.72 $20.11 59,785
2019-12-16 $21.94 $21.94 $21.78 $21.86 $20.24 16,442
2019-12-13 $21.42 $21.65 $21.42 $21.54 $19.94 15,851
2019-12-12 $21.17 $21.28 $21.17 $21.28 $19.70 14,097
2019-12-11 $21.23 $21.23 $21.08 $21.16 $19.58 11,849
2019-12-10 $21.18 $21.18 $21.05 $21.09 $19.52 15,506
2019-12-09 $21.22 $21.22 $21.11 $21.17 $19.59 8,071
2019-12-06 $21.28 $21.28 $21.09 $21.17 $19.60 13,343
2019-12-05 $21.05 $21.25 $20.89 $20.98 $19.42 17,653
2019-12-04 $21.04 $21.04 $20.95 $21.03 $19.47 7,692
2019-12-03 $20.64 $20.85 $20.51 $20.82 $19.28 17,889
2019-12-02 $21.09 $21.13 $20.82 $20.82 $19.27 42,745
2019-11-29 $21.03 $21.15 $21.03 $21.08 $19.51 4,048
2019-11-27 $21.19 $21.29 $21.19 $21.21 $19.63 10,314
2019-11-26 $21.29 $21.29 $21.15 $21.15 $19.58 4,143
2019-11-25 $21.29 $21.29 $21.16 $21.23 $19.65 23,600
2019-11-22 $21.14 $21.14 $21.06 $21.12 $19.55 2,541
2019-11-21 $21.00 $21.22 $21.00 $21.08 $19.51 15,241
2019-11-20 $21.11 $21.12 $21.05 $21.05 $19.49 10,032
2019-11-19 $21.44 $21.44 $21.10 $21.20 $19.62 14,689
2019-11-18 $21.28 $21.45 $21.13 $21.22 $19.64 32,655
2019-11-15 $21.26 $21.37 $21.17 $21.23 $19.65 19,909
2019-11-14 $21.23 $21.23 $21.10 $21.21 $19.63 12,971
2019-11-13 $21.31 $21.44 $21.15 $21.26 $19.68 8,140
2019-11-12 $21.44 $21.45 $21.35 $21.36 $19.77 10,216
2019-11-11 $21.16 $21.43 $21.16 $21.31 $19.73 25,631
2019-11-08 $21.12 $21.33 $21.12 $21.27 $19.69 14,774
2019-11-07 $21.38 $21.38 $21.16 $21.31 $19.73 6,052
2019-11-06 $21.20 $21.36 $21.05 $21.16 $19.59 21,998
2019-11-05 $21.32 $21.32 $21.19 $21.20 $19.62 4,157
2019-11-04 $21.15 $21.27 $21.15 $21.24 $19.66 15,588
2019-11-01 $21.05 $21.21 $20.99 $21.15 $19.58 9,637
2019-10-31 $20.85 $20.98 $20.85 $20.93 $19.37 12,604
2019-10-30 $20.93 $21.00 $20.85 $20.93 $19.37 7,398
2019-10-29 $21.03 $21.05 $20.92 $21.01 $19.45 9,352
2019-10-28 $21.01 $21.05 $20.98 $21.01 $19.44 9,240
2019-10-25 $21.00 $21.00 $20.92 $20.97 $19.41 3,373
2019-10-24 $21.00 $21.00 $20.88 $20.94 $19.38 15,085
2019-10-23 $20.85 $20.96 $20.85 $20.96 $19.40 13,726
2019-10-22 $20.76 $20.92 $20.76 $20.91 $19.35 7,989
2019-10-21 $20.83 $20.93 $20.75 $20.81 $19.26 14,917
2019-10-18 $20.58 $20.62 $20.46 $20.60 $19.07 8,650
2019-10-17 $20.62 $20.62 $20.46 $20.58 $19.05 8,840
2019-10-16 $20.49 $20.62 $20.48 $20.57 $19.04 9,275
2019-10-15 $20.50 $20.62 $20.40 $20.58 $19.05 54,452
2019-10-14 $20.35 $20.35 $20.26 $20.33 $18.82 11,086
2019-10-11 $20.28 $20.50 $20.28 $20.39 $18.88 26,131
2019-10-10 $19.85 $19.99 $19.80 $19.96 $18.48 13,408
2019-10-09 $19.72 $19.78 $19.67 $19.74 $18.27 6,212
2019-10-08 $19.64 $19.72 $19.56 $19.63 $18.17 17,950
2019-10-07 $19.77 $19.89 $19.70 $19.82 $18.35 6,354
2019-10-04 $19.67 $19.77 $19.67 $19.77 $18.30 3,986
2019-10-03 $19.58 $19.69 $19.53 $19.66 $18.20 8,998
2019-10-02 $19.93 $19.93 $19.61 $19.66 $18.19 28,125
2019-10-01 $20.26 $20.26 $20.01 $20.01 $18.52 8,803
2019-09-30 $20.28 $20.28 $20.19 $20.19 $18.69 8,137
2019-09-27 $20.35 $20.35 $20.17 $20.20 $18.69 10,265
2019-09-26 $20.18 $20.24 $20.18 $20.22 $18.72 5,818
2019-09-25 $20.20 $20.24 $20.05 $20.18 $18.68 8,309
2019-09-24 $20.33 $20.33 $20.21 $20.21 $18.71 7,896
2019-09-23 $20.30 $20.30 $20.20 $20.26 $18.75 7,316
2019-09-20 $20.54 $20.54 $20.31 $20.35 $18.84 14,805
2019-09-19 $20.65 $20.71 $20.64 $20.65 $18.88 12,551
2019-09-18 $20.61 $20.61 $20.46 $20.53 $18.77 8,863
2019-09-17 $20.60 $20.65 $20.48 $20.60 $18.83 10,249
2019-09-16 $20.65 $20.65 $20.60 $20.61 $18.84 11,903
2019-09-13 $20.73 $20.73 $20.64 $20.72 $18.94 16,097
2019-09-12 $20.43 $20.58 $20.42 $20.52 $18.76 13,814
2019-09-11 $20.46 $20.46 $20.40 $20.46 $18.70 10,173
2019-09-10 $20.20 $20.31 $20.20 $20.29 $18.55 19,031
2019-09-09 $20.15 $20.15 $20.02 $20.07 $18.35 12,710
2019-09-06 $19.83 $19.92 $19.83 $19.90 $18.19 3,625
2019-09-05 $19.74 $19.85 $19.74 $19.85 $18.15 8,757
2019-09-04 $19.52 $19.70 $19.52 $19.65 $17.96 4,117
2019-09-03 $19.50 $19.50 $19.28 $19.42 $17.75 23,990
2019-08-30 $19.38 $19.50 $19.37 $19.46 $17.79 10,858
2019-08-29 $19.54 $19.54 $19.30 $19.39 $17.72 13,367
2019-08-28 $19.22 $19.27 $19.13 $19.21 $17.56 4,114
2019-08-27 $19.50 $19.50 $19.09 $19.23 $17.58 22,383
2019-08-26 $19.16 $19.20 $19.16 $19.20 $17.55 12,604
2019-08-23 $19.20 $19.32 $19.03 $19.03 $17.40 11,450
2019-08-22 $19.26 $19.33 $19.26 $19.30 $17.64 2,282
2019-08-21 $19.45 $19.45 $19.22 $19.29 $17.63 8,561
2019-08-20 $19.10 $19.17 $19.06 $19.12 $17.48 21,592
2019-08-19 $19.37 $19.37 $19.07 $19.22 $17.57 17,123
2019-08-16 $18.99 $19.13 $18.91 $19.07 $17.43 5,390
2019-08-15 $18.94 $18.96 $18.83 $18.89 $17.27 13,459
2019-08-14 $18.97 $19.05 $18.90 $18.90 $17.28 17,174
2019-08-13 $19.18 $19.45 $19.18 $19.39 $17.73 11,433
2019-08-12 $19.41 $19.41 $19.15 $19.15 $17.51 15,428
2019-08-09 $19.45 $19.49 $19.35 $19.44 $17.77 11,258
2019-08-08 $19.28 $19.58 $19.28 $19.52 $17.84 20,673
2019-08-07 $19.33 $19.43 $19.19 $19.38 $17.72 9,143
2019-08-06 $19.33 $19.40 $19.25 $19.37 $17.71 20,405
2019-08-05 $19.61 $19.66 $19.19 $19.26 $17.60 28,034
2019-08-02 $19.84 $19.84 $19.62 $19.68 $17.99 21,151
2019-08-01 $19.91 $20.55 $19.80 $19.83 $18.13 16,383
2019-07-31 $20.11 $20.18 $19.93 $19.93 $18.22 17,090
2019-07-30 $20.23 $20.27 $20.05 $20.14 $18.41 14,167
2019-07-29 $20.53 $20.53 $20.39 $20.40 $18.65 7,699
2019-07-26 $20.36 $20.45 $20.35 $20.35 $18.60 7,027
2019-07-25 $20.53 $20.53 $20.31 $20.35 $18.60 7,935
2019-07-24 $20.49 $20.50 $20.45 $20.48 $18.72 5,038
2019-07-23 $20.40 $20.46 $20.40 $20.45 $18.70 11,104
2019-07-22 $20.48 $20.48 $20.30 $20.34 $18.59 60,868
2019-07-19 $20.38 $20.46 $20.36 $20.39 $18.64 17,537
2019-07-18 $20.33 $20.51 $20.32 $20.43 $18.67 10,462
2019-07-17 $20.48 $20.51 $20.38 $20.38 $18.63 13,615
2019-07-16 $20.36 $20.51 $20.00 $20.50 $18.74 9,424
2019-07-15 $20.50 $20.63 $20.50 $20.58 $18.81 6,529
2019-07-12 $20.68 $20.68 $20.55 $20.57 $18.81 5,530
2019-07-11 $20.72 $20.72 $20.38 $20.61 $18.84 16,749
2019-07-10 $20.54 $20.75 $20.49 $20.59 $18.82 16,408
2019-07-09 $20.39 $20.45 $20.39 $20.41 $18.66 5,734
2019-07-08 $20.70 $20.70 $20.45 $20.47 $18.71 18,378
2019-07-05 $20.60 $20.89 $20.60 $20.70 $18.92 21,685
2019-07-03 $20.77 $20.77 $20.59 $20.59 $18.82 12,061
2019-07-02 $20.57 $20.59 $20.45 $20.51 $18.75 9,092
2019-07-01 $20.82 $20.82 $20.46 $20.47 $18.71 20,203
2019-06-28 $20.32 $20.50 $20.32 $20.45 $18.70 11,846
2019-06-27 $20.31 $20.45 $20.29 $20.32 $18.58 19,151
2019-06-26 $20.24 $20.50 $20.23 $20.30 $18.56 9,128
2019-06-25 $20.39 $20.39 $20.20 $20.23 $18.49 31,140
2019-06-24 $20.43 $20.50 $20.21 $20.38 $18.63 12,236
2019-06-21 $20.49 $20.66 $20.38 $20.46 $18.70 79,270
2019-06-20 $20.85 $20.85 $20.59 $20.71 $18.68 21,019
2019-06-19 $20.31 $20.53 $20.31 $20.50 $18.49 8,844
2019-06-18 $20.26 $20.38 $20.26 $20.28 $18.29 34,635
2019-06-17 $20.16 $20.38 $20.16 $20.23 $18.25 32,056
2019-06-14 $20.23 $20.75 $20.11 $20.25 $18.26 279,532
2019-06-13 $20.31 $20.38 $20.30 $20.36 $18.36 8,173
2019-06-12 $20.41 $20.52 $20.00 $20.33 $18.34 4,517
2019-06-11 $20.62 $20.72 $20.59 $20.61 $18.59 4,714
2019-06-10 $20.50 $20.75 $20.44 $20.56 $18.54 24,297
2019-06-07 $20.50 $20.50 $20.43 $20.50 $18.49 3,621
2019-06-06 $20.45 $20.45 $20.26 $20.34 $18.34 2,959
2019-06-05 $20.47 $20.47 $20.25 $20.33 $18.34 12,426
2019-06-04 $20.07 $20.36 $20.07 $20.28 $18.29 7,498
2019-06-03 $20.02 $20.11 $19.90 $19.92 $17.97 11,955
2019-05-31 $20.00 $20.30 $19.90 $19.96 $18.00 8,107
2019-05-30 $20.09 $20.29 $20.01 $20.07 $18.10 6,566
2019-05-29 $20.05 $20.18 $20.00 $20.00 $18.04 13,295
2019-05-28 $20.31 $20.34 $20.02 $20.20 $18.22 34,135
2019-05-24 $20.40 $20.40 $20.21 $20.25 $18.26 5,193
2019-05-23 $20.12 $20.30 $20.08 $20.09 $18.12 13,821
2019-05-22 $20.38 $20.40 $20.15 $20.15 $18.17 102,762
2019-05-21 $20.19 $20.35 $20.19 $20.35 $18.35 15,072
2019-05-20 $20.35 $20.40 $20.27 $20.27 $18.28 21,443
2019-05-17 $20.30 $20.40 $20.29 $20.29 $18.30 8,872
2019-05-16 $20.53 $20.68 $20.50 $20.50 $18.49 52,947
2019-05-15 $20.31 $20.49 $20.30 $20.41 $18.41 7,445
2019-05-14 $20.49 $20.60 $20.33 $20.42 $18.42 10,028
2019-05-13 $20.37 $20.64 $20.15 $20.22 $18.24 52,518
2019-05-10 $20.71 $20.84 $20.55 $20.69 $18.66 10,912
2019-05-09 $20.57 $20.74 $20.48 $20.58 $18.56 88,772
2019-05-08 $20.76 $20.95 $20.50 $20.78 $18.74 19,650
2019-05-07 $21.03 $21.04 $20.70 $20.82 $18.78 93,865
2019-05-06 $21.07 $21.45 $21.03 $21.10 $19.03 44,798
2019-05-03 $21.45 $21.45 $21.09 $21.30 $19.21 8,489
2019-05-02 $21.23 $21.34 $21.10 $21.10 $19.03 28,841
2019-05-01 $21.41 $21.47 $21.10 $21.10 $19.03 106,877
2019-04-30 $21.35 $21.45 $21.26 $21.26 $19.18 10,198
2019-04-29 $21.29 $21.44 $21.16 $21.28 $19.19 38,146
2019-04-26 $21.22 $21.34 $21.01 $21.07 $19.00 160,561
2019-04-25 $21.09 $21.20 $21.00 $21.00 $18.94 11,050
2019-04-24 $21.28 $21.45 $20.70 $21.15 $19.08 24,238
2019-04-23 $21.42 $21.49 $21.42 $21.45 $19.35 12,218
2019-04-22 $21.27 $21.47 $21.27 $21.44 $19.34 6,374
2019-04-18 $21.55 $21.55 $21.35 $21.43 $19.33 3,190
2019-04-17 $21.59 $21.59 $21.45 $21.45 $19.35 5,373
2019-04-16 $21.40 $21.40 $21.27 $21.36 $19.27 24,178
2019-04-15 $21.41 $21.42 $21.30 $21.30 $19.21 20,526
2019-04-12 $21.20 $21.46 $21.20 $21.35 $19.26 12,251
2019-04-11 $21.14 $21.14 $21.12 $21.12 $19.05 2,309
2019-04-10 $21.16 $21.18 $21.14 $21.14 $19.07 5,589
2019-04-09 $21.15 $21.18 $21.15 $21.16 $19.09 9,883
2019-04-08 $21.23 $21.23 $21.16 $21.16 $19.09 8,902
2019-04-05 $20.96 $21.22 $20.96 $21.17 $19.09 9,513
2019-04-04 $21.23 $21.30 $21.17 $21.17 $19.09 5,921
2019-04-03 $21.25 $21.25 $21.13 $21.18 $19.10 5,067
2019-04-02 $21.11 $21.11 $20.91 $20.99 $18.93 24,793
2019-04-01 $21.03 $21.03 $20.90 $20.96 $18.91 9,179
2019-03-29 $20.90 $20.94 $20.75 $20.75 $18.72 10,693
2019-03-28 $20.86 $20.89 $20.78 $20.78 $18.74 4,014
2019-03-27 $20.80 $20.99 $20.75 $20.78 $18.74 3,595
2019-03-26 $20.79 $20.90 $20.79 $20.87 $18.82 5,382
2019-03-25 $20.82 $21.00 $20.82 $20.82 $18.78 6,889
2019-03-22 $21.00 $21.13 $20.82 $20.82 $18.78 13,823
2019-03-21 $21.22 $21.31 $21.20 $21.20 $19.12 7,525
2019-03-20 $21.34 $21.57 $21.23 $21.27 $19.18 12,442
2019-03-19 $21.42 $21.46 $21.27 $21.27 $19.18 10,489
2019-03-18 $21.29 $21.29 $21.20 $21.23 $19.15 7,323
2019-03-15 $21.00 $21.19 $20.87 $21.09 $19.02 5,723
2019-03-14 $21.34 $21.34 $21.16 $21.21 $18.89 9,133
2019-03-13 $21.22 $21.22 $21.06 $21.11 $18.80 4,225
2019-03-12 $21.10 $21.10 $21.06 $21.06 $18.76 3,712
2019-03-11 $20.72 $21.04 $20.72 $20.96 $18.67 9,678
2019-03-08 $20.75 $20.76 $20.73 $20.75 $18.48 2,783
2019-03-07 $21.12 $21.12 $20.87 $20.95 $18.66 10,331
2019-03-06 $21.29 $21.30 $21.19 $21.19 $18.87 6,574
2019-03-05 $21.33 $21.33 $21.21 $21.21 $18.89 107,229
2019-03-04 $21.34 $21.51 $21.26 $21.26 $18.93 20,802
2019-03-01 $21.41 $21.52 $21.26 $21.26 $18.93 11,439
2019-02-28 $21.39 $21.60 $21.39 $21.41 $19.07 10,345
2019-02-27 $21.39 $21.48 $21.39 $21.46 $19.11 9,254
2019-02-26 $21.39 $21.48 $21.37 $21.39 $19.05 21,760
2019-02-25 $21.20 $21.45 $21.17 $21.28 $18.95 15,371
2019-02-22 $21.12 $21.26 $21.03 $21.17 $18.85 18,558
2019-02-21 $21.31 $21.40 $21.14 $21.14 $18.83 14,416
2019-02-20 $21.28 $21.43 $21.27 $21.31 $18.98 10,719
2019-02-19 $20.91 $21.29 $20.91 $21.20 $18.88 15,577
2019-02-15 $20.92 $21.20 $20.88 $20.92 $18.63 12,590
2019-02-14 $20.68 $20.90 $20.68 $20.82 $18.54 5,866
2019-02-13 $21.10 $21.10 $20.85 $20.90 $18.61 15,833
2019-02-12 $20.95 $20.95 $20.73 $20.88 $18.60 8,189
2019-02-11 $20.81 $20.84 $20.70 $20.70 $18.44 16,411
2019-02-08 $20.97 $20.97 $20.64 $20.70 $18.44 5,671
2019-02-07 $20.99 $21.01 $20.75 $20.80 $18.53 5,987
2019-02-06 $21.20 $21.29 $21.00 $21.00 $18.70 8,181
2019-02-05 $21.23 $21.23 $21.06 $21.14 $18.83 11,319
2019-02-04 $20.98 $21.11 $20.98 $21.00 $18.70 4,968
2019-02-01 $21.00 $21.00 $20.88 $20.98 $18.68 13,171
2019-01-31 $21.02 $21.02 $20.93 $20.97 $18.68 5,986
2019-01-30 $20.89 $20.97 $20.83 $20.87 $18.59 4,385
2019-01-29 $20.79 $20.83 $20.69 $20.82 $18.54 20,368
2019-01-28 $20.72 $20.81 $20.42 $20.59 $18.34 64,344
2019-01-25 $20.86 $20.86 $20.63 $20.70 $18.44 20,281
2019-01-24 $20.52 $20.58 $20.49 $20.56 $18.31 2,289
2019-01-23 $20.48 $20.62 $20.48 $20.56 $18.31 9,445
2019-01-22 $20.69 $20.77 $20.60 $20.60 $18.35 12,201
2019-01-18 $20.90 $20.90 $20.73 $20.73 $18.46 17,161
2019-01-17 $20.40 $20.60 $20.32 $20.58 $18.33 24,862
2019-01-16 $20.26 $20.49 $20.26 $20.46 $18.22 5,653
2019-01-15 $20.26 $20.45 $20.26 $20.38 $18.15 7,150
2019-01-14 $20.60 $20.60 $20.35 $20.43 $18.19 5,755
2019-01-11 $20.54 $20.61 $20.45 $20.48 $18.24 30,350
2019-01-10 $20.51 $20.55 $20.46 $20.53 $18.28 1,717
2019-01-09 $20.83 $20.83 $20.36 $20.41 $18.17 12,921
2019-01-08 $20.33 $20.52 $20.23 $20.46 $18.22 11,685
2019-01-07 $19.97 $20.24 $19.95 $20.16 $17.95 17,348
2019-01-04 $19.69 $20.06 $19.69 $19.99 $17.80 12,857
2019-01-03 $19.49 $19.62 $19.45 $19.50 $17.37 5,642
2019-01-02 $19.39 $19.40 $19.35 $19.40 $17.27 3,133
2018-12-31 $19.50 $19.71 $19.45 $19.55 $17.41 19,913
2018-12-28 $19.49 $19.63 $19.40 $19.41 $17.28 58,947
2018-12-27 $19.16 $19.16 $18.82 $19.10 $17.01 14,450
2018-12-26 $18.78 $19.31 $18.78 $19.16 $17.06 31,092
2018-12-24 $19.05 $19.07 $18.75 $18.75 $16.70 13,307
2018-12-21 $19.46 $19.66 $19.28 $19.28 $17.17 32,971
2018-12-20 $19.89 $19.89 $19.54 $19.55 $17.27 8,670
2018-12-19 $19.75 $19.99 $19.71 $19.77 $17.47 23,882
2018-12-18 $20.09 $20.09 $19.88 $19.88 $17.57 10,606
2018-12-17 $20.20 $20.20 $19.83 $19.83 $17.52 7,558
2018-12-14 $20.25 $20.28 $20.20 $20.20 $17.85 3,245
2018-12-13 $20.40 $20.40 $20.21 $20.26 $17.90 14,183
2018-12-12 $20.31 $20.33 $20.20 $20.21 $17.86 7,243
2018-12-11 $20.13 $20.29 $20.04 $20.04 $17.71 7,627
2018-12-10 $20.18 $20.20 $20.00 $20.03 $17.70 8,139
2018-12-07 $20.47 $20.47 $20.22 $20.22 $17.87 14,088
2018-12-06 $20.22 $20.42 $20.22 $20.30 $17.94 9,189
2018-12-04 $21.10 $21.10 $20.74 $20.74 $18.33 5,918
2018-12-03 $21.01 $21.08 $20.87 $20.93 $18.49 7,489
2018-11-30 $20.92 $21.02 $20.87 $20.87 $18.44 4,976
2018-11-29 $20.95 $21.19 $20.95 $21.03 $18.58 25,442
2018-11-28 $20.77 $21.11 $20.71 $21.11 $18.65 1,851
2018-11-27 $20.74 $20.90 $20.74 $20.86 $18.44 4,083
2018-11-26 $20.79 $20.79 $20.59 $20.69 $18.28 15,018
2018-11-23 $20.60 $20.60 $20.48 $20.48 $18.10 766
2018-11-21 $20.45 $20.80 $20.39 $20.72 $18.31 16,702
2018-11-20 $20.36 $20.52 $20.19 $20.32 $17.96 6,568
2018-11-19 $20.91 $20.94 $20.50 $20.50 $18.12 7,867
2018-11-16 $20.60 $20.91 $20.60 $20.91 $18.48 5,130
2018-11-15 $20.70 $20.83 $20.55 $20.74 $18.33 5,754
2018-11-14 $20.81 $20.93 $20.79 $20.90 $18.47 3,454
2018-11-13 $20.74 $20.84 $20.72 $20.73 $18.32 3,036
2018-11-12 $20.84 $20.98 $20.72 $20.72 $18.31 17,903
2018-11-09 $21.00 $21.00 $20.82 $20.88 $18.45 6,082
2018-11-08 $21.32 $21.44 $21.07 $21.07 $18.62 22,627
2018-11-07 $21.35 $21.45 $21.32 $21.35 $18.87 10,685
2018-11-06 $21.07 $21.22 $21.07 $21.07 $18.62 4,934
2018-11-05 $21.07 $21.22 $21.07 $21.07 $18.62 17,849
2018-11-02 $21.16 $21.16 $20.95 $21.07 $18.62 10,590
2018-11-01 $20.79 $20.93 $20.79 $20.93 $18.49 1,493
2018-10-31 $20.60 $20.63 $20.60 $20.63 $18.23 2,026
2018-10-30 $20.37 $20.46 $20.36 $20.45 $18.07 5,371
2018-10-29 $20.75 $20.76 $20.30 $20.37 $18.00 8,282
2018-10-26 $20.39 $20.44 $20.22 $20.40 $18.03 6,340
2018-10-25 $20.66 $20.71 $20.57 $20.68 $18.28 7,082
2018-10-24 $20.96 $20.98 $20.54 $20.54 $18.15 2,580
2018-10-23 $20.99 $21.03 $20.74 $20.96 $18.52 4,683
2018-10-22 $21.19 $21.41 $21.10 $21.17 $18.71 2,806
2018-10-19 $21.27 $21.32 $21.27 $21.31 $18.83 1,289
2018-10-18 $21.47 $21.47 $21.21 $21.21 $18.74 7,368
2018-10-17 $21.59 $21.59 $21.42 $21.44 $18.95 15,953
2018-10-16 $21.54 $21.54 $21.54 $21.54 $19.04 1,201
2018-10-15 $21.36 $21.40 $21.32 $21.35 $18.87 2,078
2018-10-12 $21.40 $21.45 $21.25 $21.37 $18.88 6,979
2018-10-11 $21.41 $21.60 $21.29 $21.29 $18.81 18,810
2018-10-10 $22.08 $22.08 $21.62 $21.62 $19.11 5,525
2018-10-09 $21.89 $21.95 $21.73 $21.90 $19.35 10,386
2018-10-08 $22.00 $22.05 $21.73 $21.80 $19.27 9,690
2018-10-05 $22.18 $22.18 $22.07 $22.07 $19.50 6,148
2018-10-04 $22.17 $22.20 $22.07 $22.07 $19.50 8,414
2018-10-03 $22.36 $22.36 $22.14 $22.14 $19.57 12,310
2018-10-02 $22.15 $22.15 $22.07 $22.08 $19.51 6,382
2018-10-01 $22.27 $22.30 $22.15 $22.15 $19.57 11,995
2018-09-28 $22.25 $22.35 $22.25 $22.25 $19.66 6,563
2018-09-27 $22.40 $22.40 $22.34 $22.34 $19.74 10,324
2018-09-26 $22.42 $22.58 $22.34 $22.34 $19.74 2,222
2018-09-25 $22.42 $22.44 $22.28 $22.34 $19.74 5,323
2018-09-24 $22.48 $22.48 $22.23 $22.23 $19.65 8,421
2018-09-21 $22.41 $22.41 $22.18 $22.34 $19.74 6,354
2018-09-20 $22.37 $22.46 $22.32 $22.46 $19.66 6,225
2018-09-19 $22.32 $22.32 $22.13 $22.22 $19.45 4,294
2018-09-18 $22.08 $22.39 $22.07 $22.26 $19.49 6,500
2018-09-17 $22.15 $22.16 $22.00 $22.15 $19.39 9,575
2018-09-14 $21.81 $21.85 $21.81 $21.81 $19.10 1,580
2018-09-13 $22.05 $22.05 $21.74 $21.85 $19.13 8,190
2018-09-12 $21.64 $21.88 $21.64 $21.87 $19.15 22,400
2018-09-11 $21.79 $21.79 $21.61 $21.76 $19.05 6,219
2018-09-10 $21.67 $21.74 $21.62 $21.74 $19.03 4,657
2018-09-07 $21.70 $21.70 $21.53 $21.54 $18.86 5,082
2018-09-06 $21.90 $21.91 $21.80 $21.80 $19.09 2,977
2018-09-05 $21.81 $21.86 $21.75 $21.83 $19.11 8,312
2018-09-04 $22.00 $22.00 $21.91 $21.98 $19.24 10,215
2018-08-31 $22.33 $22.37 $22.10 $22.20 $19.44 7,950
2018-08-30 $22.52 $22.60 $22.41 $22.41 $19.62 10,698
2018-08-29 $22.55 $22.69 $22.55 $22.60 $19.79 8,390
2018-08-28 $22.70 $22.80 $22.50 $22.50 $19.70 4,377
2018-08-27 $22.52 $22.62 $22.41 $22.62 $19.80 16,890
2018-08-24 $22.44 $22.46 $22.30 $22.33 $19.55 9,297
2018-08-23 $22.41 $22.41 $22.25 $22.25 $19.48 10,922
2018-08-22 $22.57 $22.57 $22.43 $22.55 $19.74 5,134
2018-08-21 $22.31 $22.37 $22.31 $22.37 $19.58 5,205
2018-08-20 $22.02 $22.29 $22.02 $22.21 $19.45 10,031
2018-08-17 $21.89 $22.04 $21.89 $22.00 $19.26 4,631
2018-08-16 $22.02 $22.02 $21.83 $21.88 $19.16 9,085
2018-08-15 $22.00 $22.00 $21.71 $21.91 $19.18 16,849
2018-08-14 $22.11 $22.11 $22.00 $22.00 $19.26 2,420
2018-08-13 $22.01 $22.15 $21.99 $22.06 $19.31 8,774
2018-08-10 $22.22 $22.38 $22.08 $22.12 $19.37 10,260
2018-08-09 $22.64 $22.74 $22.60 $22.60 $19.79 4,753
2018-08-08 $22.61 $22.75 $22.58 $22.60 $19.79 11,020
2018-08-07 $22.48 $22.79 $22.47 $22.66 $19.84 9,029
2018-08-06 $22.46 $22.55 $22.43 $22.47 $19.67 7,783
2018-08-03 $22.55 $22.58 $22.44 $22.50 $19.70 4,011
2018-08-02 $22.55 $22.55 $22.36 $22.52 $19.72 7,109
2018-08-01 $22.74 $22.80 $22.57 $22.57 $19.76 2,887
2018-07-31 $22.89 $22.89 $22.76 $22.76 $19.93 2,580
2018-07-30 $22.79 $22.89 $22.58 $22.72 $19.89 12,748
2018-07-27 $22.66 $22.66 $22.56 $22.56 $19.75 2,215
2018-07-26 $22.53 $22.58 $22.42 $22.42 $19.63 12,286
2018-07-25 $22.47 $22.66 $22.42 $22.58 $19.77 9,434
2018-07-24 $22.49 $22.55 $22.35 $22.35 $19.57 11,187
2018-07-23 $22.36 $22.36 $22.18 $22.28 $19.51 6,604
2018-07-20 $22.25 $22.36 $22.24 $22.35 $19.56 4,271
2018-07-19 $22.16 $22.40 $22.01 $22.19 $19.43 70,517
2018-07-18 $22.26 $22.26 $22.20 $22.22 $19.45 2,726
2018-07-17 $22.36 $22.40 $22.25 $22.25 $19.48 10,872
2018-07-16 $22.43 $22.53 $22.40 $22.40 $19.61 8,903
2018-07-13 $22.44 $22.44 $22.26 $22.40 $19.61 8,116
2018-07-12 $22.39 $22.39 $22.37 $22.38 $19.59 1,320
2018-07-11 $22.50 $22.53 $22.31 $22.31 $19.53 12,571
2018-07-10 $22.74 $22.74 $22.56 $22.68 $19.86 2,938
2018-07-09 $22.78 $22.79 $22.58 $22.69 $19.87 8,849
2018-07-06 $22.57 $22.57 $22.31 $22.47 $19.67 10,524
2018-07-05 $22.51 $22.63 $22.15 $22.38 $19.59 11,646
2018-07-03 $22.28 $22.28 $22.00 $22.00 $19.26 5,586
2018-07-02 $22.00 $22.00 $21.86 $21.98 $19.24 4,384
2018-06-29 $22.09 $22.16 $21.92 $22.13 $19.38 2,758
2018-06-28 $21.85 $21.92 $21.74 $21.86 $19.14 15,310
2018-06-27 $22.14 $22.19 $21.85 $21.85 $19.13 11,330
2018-06-26 $22.17 $22.17 $22.05 $22.05 $19.31 8,977
2018-06-25 $22.22 $22.22 $22.05 $22.05 $19.31 7,370
2018-06-22 $22.15 $22.33 $22.15 $22.33 $19.55 3,525
2018-06-21 $22.18 $22.18 $22.11 $22.11 $19.36 15,320
2018-06-20 $22.32 $22.32 $22.20 $22.25 $19.48 8,262
2018-06-19 $22.21 $22.27 $22.12 $22.21 $19.45 10,218
2018-06-18 $22.37 $22.42 $22.26 $22.27 $19.50 6,029
2018-06-15 $22.55 $22.55 $22.46 $22.49 $19.69 3,914
2018-06-14 $22.88 $23.18 $22.88 $22.97 $19.86 5,041
2018-06-13 $23.04 $23.04 $22.89 $22.89 $19.79 2,287
2018-06-12 $22.96 $23.03 $22.96 $22.97 $19.86 6,425
2018-06-11 $22.87 $23.12 $22.87 $23.08 $19.96 6,341
2018-06-08 $22.84 $23.04 $22.84 $22.91 $19.81 4,794
2018-06-07 $23.07 $23.14 $22.91 $22.92 $19.82 6,179
2018-06-06 $22.94 $22.96 $22.91 $22.94 $19.83 1,521
2018-06-05 $22.91 $22.91 $22.76 $22.81 $19.72 6,495
2018-06-04 $22.85 $22.95 $22.80 $22.91 $19.81 7,969
2018-06-01 $22.84 $22.84 $22.71 $22.71 $19.63 3,277
2018-05-31 $22.75 $22.82 $22.58 $22.75 $19.67 11,739
2018-05-30 $22.50 $22.72 $22.50 $22.72 $19.64 5,175
2018-05-29 $22.61 $22.85 $22.40 $22.40 $19.37 14,590
2018-05-25 $23.03 $23.10 $22.85 $22.85 $19.76 6,446
2018-05-24 $23.20 $23.36 $23.10 $23.11 $19.98 5,566
2018-05-23 $23.31 $23.39 $23.22 $23.25 $20.10 12,353
2018-05-22 $23.65 $23.70 $23.50 $23.50 $20.32 12,773
2018-05-21 $23.99 $23.99 $23.41 $23.56 $20.37 10,443
2018-05-18 $23.49 $23.49 $23.26 $23.39 $20.22 7,758
2018-05-17 $23.43 $23.59 $23.33 $23.46 $20.28 5,852
2018-05-16 $23.52 $23.52 $23.33 $23.33 $20.17 18,268
2018-05-15 $23.49 $23.51 $23.26 $23.46 $20.28 12,011
2018-05-14 $23.89 $23.89 $23.75 $23.82 $20.59 7,466
2018-05-11 $23.89 $23.89 $23.69 $23.76 $20.54 8,803
2018-05-10 $23.78 $23.80 $23.57 $23.73 $20.52 7,078
2018-05-09 $23.38 $23.78 $23.38 $23.58 $20.39 3,273
2018-05-08 $23.36 $23.44 $23.13 $23.41 $20.24 4,663
2018-05-07 $23.63 $24.07 $23.63 $23.65 $20.45 35,195
2018-05-04 $23.50 $23.64 $23.44 $23.64 $20.44 5,522
2018-05-03 $23.55 $23.70 $23.33 $23.53 $20.35 11,986
2018-05-02 $23.63 $23.75 $23.50 $23.64 $20.44 10,390
2018-05-01 $23.72 $23.73 $23.59 $23.73 $20.52 2,713
2018-04-30 $23.75 $23.76 $23.67 $23.72 $20.51 4,179
2018-04-27 $23.71 $23.74 $23.53 $23.58 $20.38 5,788
2018-04-26 $23.45 $23.66 $23.45 $23.66 $20.46 3,829
2018-04-25 $23.49 $23.55 $23.35 $23.45 $20.27 4,350
2018-04-24 $23.66 $23.69 $23.36 $23.36 $20.19 11,541
2018-04-23 $23.65 $23.68 $23.52 $23.55 $20.36 5,764
2018-04-20 $23.67 $23.67 $23.50 $23.60 $20.40 1,810
2018-04-19 $23.83 $23.83 $23.68 $23.68 $20.47 5,096
2018-04-18 $23.75 $23.80 $23.70 $23.70 $20.49 4,122
2018-04-17 $23.58 $23.77 $23.58 $23.65 $20.45 15,125
2018-04-16 $23.63 $23.63 $23.46 $23.58 $20.38 6,361
2018-04-13 $23.61 $23.61 $23.41 $23.57 $20.38 4,772
2018-04-12 $23.34 $23.51 $23.34 $23.49 $20.31 10,633
2018-04-11 $23.26 $23.50 $23.26 $23.47 $20.29 1,927
2018-04-10 $23.48 $23.51 $23.38 $23.51 $20.33 3,953
2018-04-09 $23.32 $23.32 $23.04 $23.21 $20.07 6,496
2018-04-06 $23.32 $23.32 $23.03 $23.03 $19.91 5,522
2018-04-05 $23.05 $23.14 $23.03 $23.14 $20.00 3,200
2018-04-04 $22.73 $22.88 $22.63 $22.82 $19.73 10,829
2018-04-03 $22.64 $22.77 $22.54 $22.77 $19.69 1,968
2018-04-02 $23.02 $23.02 $22.59 $22.64 $19.57 18,102
2018-03-29 $22.79 $23.00 $22.79 $22.85 $19.76 3,125
2018-03-28 $22.62 $22.81 $22.62 $22.80 $19.71 13,349
2018-03-27 $22.68 $22.93 $22.66 $22.66 $19.59 27,868
2018-03-26 $22.93 $22.93 $22.72 $22.77 $19.68 2,048
2018-03-23 $22.66 $22.75 $22.51 $22.63 $19.56 44,678
2018-03-22 $22.87 $22.94 $22.75 $22.75 $19.67 9,790
2018-03-21 $23.11 $23.11 $23.02 $23.06 $19.93 1,730
2018-03-20 $23.08 $23.08 $23.02 $23.02 $19.90 3,177
2018-03-19 $23.18 $23.28 $23.05 $23.05 $19.93 5,614
2018-03-16 $23.27 $23.39 $23.17 $23.17 $20.03 5,857
2018-03-15 $23.27 $23.38 $23.27 $23.38 $20.03 5,916
2018-03-14 $23.71 $23.71 $23.31 $23.41 $20.06 5,350
2018-03-13 $23.78 $23.78 $23.45 $23.45 $20.09 4,982
2018-03-12 $23.77 $23.77 $23.57 $23.60 $20.22 12,590
2018-03-09 $23.71 $23.77 $23.48 $23.77 $20.37 16,698
2018-03-08 $23.57 $23.57 $23.39 $23.56 $20.19 3,778
2018-03-07 $23.48 $23.56 $23.36 $23.56 $20.18 6,110
2018-03-06 $23.79 $23.79 $23.48 $23.49 $20.12 8,996
2018-03-05 $23.25 $23.53 $23.25 $23.44 $20.08 10,888
2018-03-02 $23.30 $23.37 $23.16 $23.27 $19.94 3,764
2018-03-01 $23.57 $23.66 $23.30 $23.40 $20.05 9,549
2018-02-28 $24.03 $24.03 $23.54 $23.54 $20.17 5,290
2018-02-27 $24.16 $24.16 $23.91 $23.91 $20.49 6,827
2018-02-26 $24.23 $24.30 $24.12 $24.27 $20.79 10,427
2018-02-23 $23.87 $24.00 $23.87 $24.00 $20.56 1,917
2018-02-22 $24.03 $24.03 $23.75 $23.84 $20.42 1,248
2018-02-21 $23.85 $24.06 $23.72 $23.72 $20.32 10,554
2018-02-20 $24.03 $24.04 $23.80 $23.80 $20.39 6,902
2018-02-16 $24.13 $24.26 $24.13 $24.26 $20.79 1,930
2018-02-15 $24.50 $24.50 $23.98 $24.03 $20.59 6,448
2018-02-14 $23.59 $23.98 $23.59 $23.97 $20.53 16,367
2018-02-13 $23.66 $23.73 $23.59 $23.70 $20.31 3,978
2018-02-12 $23.63 $23.80 $23.56 $23.69 $20.30 12,391
2018-02-09 $23.59 $23.68 $22.70 $23.26 $19.93 32,312
2018-02-08 $24.03 $24.19 $23.34 $23.34 $20.00 43,083
2018-02-07 $24.09 $24.26 $23.93 $24.03 $20.59 17,932
2018-02-06 $23.79 $24.40 $23.16 $24.01 $20.57 60,236
2018-02-05 $24.49 $24.49 $23.41 $23.55 $20.18 12,434
2018-02-02 $24.99 $25.03 $24.55 $24.62 $21.09 15,014
2018-02-01 $25.45 $25.45 $24.85 $25.11 $21.51 8,321
2018-01-31 $25.36 $25.40 $25.04 $25.05 $21.46 12,005
2018-01-30 $25.38 $25.43 $25.25 $25.28 $21.66 11,822
2018-01-29 $25.50 $25.54 $25.40 $25.40 $21.76 14,136
2018-01-26 $25.52 $25.71 $25.52 $25.55 $21.89 22,083
2018-01-25 $25.72 $25.80 $25.40 $25.40 $21.76 36,131
2018-01-24 $25.67 $25.76 $25.45 $25.52 $21.86 10,977
2018-01-23 $25.51 $25.55 $25.45 $25.50 $21.85 8,503
2018-01-22 $25.45 $25.49 $25.40 $25.45 $21.80 8,407
2018-01-19 $25.65 $25.70 $25.31 $25.50 $21.85 10,782
2018-01-18 $25.24 $27.83 $25.24 $25.45 $21.80 9,904

Fidelity International High Dividend ETF (FIDI) News Headlines

Recent Fidelity International High Dividend ETF (FIDI) News
Time Published Title News Site