Fidelity Investment Grade Bond ETF (FIGB) Stock

Data as of April 26, 2024

$41.54 ($-0.10) -0.24%

Fidelity Investment Grade Bond ETF - Daily Information

Click for more stock information on Fidelity Investment Grade Bond ETF.

Daily Information	Data
Date	April 26, 2024
Open	$41.73
Previous Close	$41.54
High	$41.73
Low	$41.48
Adjusted Open	$41.73
Previous Adjusted Close	$41.54
Adjusted High	$41.73
Adjusted Low	$41.48

About Fidelity Investment Grade Bond ETF (FIGB)

Fidelity Investment Grade Bond ETF

Invest in Fidelity Investment Grade Bond ETF (FIGB)

Diversify your asset portfolio by buying gold.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Fidelity Investment Grade Bond ETF (FIGB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$41.73	$41.73	$41.48	$41.54	$41.54	13,314
2024-04-25	$41.68	$41.68	$41.42	$41.64	$41.49	17,480
2024-04-24	$41.72	$41.75	$41.62	$41.71	$41.56	12,654
2024-04-23	$41.65	$42.21	$41.65	$41.88	$41.73	38,352
2024-04-22	$41.71	$41.79	$41.60	$41.76	$41.61	16,905
2024-04-19	$41.70	$41.72	$41.59	$41.67	$41.52	11,545
2024-04-18	$41.66	$41.69	$41.61	$41.63	$41.48	5,863
2024-04-17	$41.61	$41.77	$41.51	$41.72	$41.56	13,185
2024-04-16	$41.35	$41.57	$41.35	$41.54	$41.39	22,546
2024-04-15	$41.74	$41.74	$41.57	$41.68	$41.53	18,034
2024-04-12	$41.75	$42.04	$41.75	$41.94	$41.79	15,068
2024-04-11	$41.85	$41.98	$41.76	$41.89	$41.73	13,920
2024-04-10	$42.28	$42.28	$41.85	$41.86	$41.71	31,711
2024-04-09	$42.16	$42.38	$42.16	$42.37	$42.21	12,676
2024-04-08	$41.95	$42.30	$41.95	$42.20	$42.04	14,431
2024-04-05	$42.44	$42.44	$42.25	$42.30	$42.30	8,300
2024-04-04	$42.45	$42.51	$42.39	$42.44	$42.44	13,483
2024-04-03	$42.30	$42.43	$42.25	$42.39	$42.39	16,358
2024-04-02	$42.35	$42.45	$42.22	$42.36	$42.36	69,224
2024-04-01	$42.46	$42.64	$42.39	$42.39	$42.39	47,532
2024-03-28	$42.66	$43.09	$42.66	$42.74	$42.74	20,125
2024-03-27	$42.94	$42.94	$42.57	$42.76	$42.76	28,282
2024-03-26	$42.78	$42.78	$42.48	$42.64	$42.64	31,390
2024-03-25	$42.77	$42.77	$42.64	$42.70	$42.56	26,021
2024-03-22	$42.94	$42.94	$42.73	$42.77	$42.63	31,446
2024-03-21	$42.99	$42.99	$42.45	$42.63	$42.49	16,940
2024-03-20	$42.55	$42.62	$42.47	$42.61	$42.47	20,093
2024-03-19	$42.72	$42.72	$42.33	$42.51	$42.38	8,516
2024-03-18	$42.32	$42.50	$42.30	$42.34	$42.20	33,492
2024-03-15	$42.54	$42.76	$42.30	$42.51	$42.37	10,502
2024-03-14	$42.61	$42.69	$42.42	$42.51	$42.37	9,423
2024-03-13	$42.67	$42.82	$42.67	$42.71	$42.57	14,777
2024-03-12	$42.85	$42.99	$42.72	$42.82	$42.68	14,615
2024-03-11	$43.00	$43.15	$42.94	$43.01	$42.87	17,709
2024-03-08	$42.86	$43.16	$42.83	$42.92	$42.78	17,556
2024-03-07	$43.12	$43.22	$42.75	$43.04	$42.90	23,065
2024-03-06	$42.91	$43.02	$42.82	$43.01	$42.87	12,999
2024-03-05	$42.50	$42.94	$42.50	$42.82	$42.68	19,283
2024-03-04	$42.84	$42.84	$42.42	$42.64	$42.50	6,937
2024-03-01	$42.30	$42.87	$42.30	$42.83	$42.69	18,585
2024-02-29	$42.29	$42.47	$42.24	$42.24	$42.10	8,460
2024-02-28	$42.50	$42.94	$42.31	$42.45	$42.31	32,868
2024-02-27	$42.44	$42.68	$42.25	$42.46	$42.32	15,464
2024-02-26	$42.46	$43.06	$42.35	$42.67	$42.38	8,077
2024-02-23	$42.34	$42.91	$42.34	$42.57	$42.57	12,427
2024-02-22	$42.33	$42.59	$42.33	$42.59	$42.59	15,100
2024-02-21	$42.63	$42.74	$42.44	$42.45	$42.45	14,950
2024-02-20	$42.93	$43.01	$42.52	$42.83	$42.83	16,790
2024-02-16	$42.52	$42.56	$42.28	$42.50	$42.50	8,546
2024-02-15	$42.65	$42.75	$42.44	$42.71	$42.71	12,390
2024-02-14	$42.24	$43.04	$42.23	$42.43	$42.43	9,725
2024-02-13	$42.52	$42.70	$42.35	$42.36	$42.36	10,669
2024-02-12	$42.60	$42.90	$42.57	$42.83	$42.83	14,404
2024-02-09	$42.67	$42.86	$42.55	$42.78	$42.78	11,246
2024-02-08	$42.98	$43.03	$42.64	$42.75	$42.75	10,587
2024-02-07	$42.91	$43.14	$42.90	$42.94	$42.94	8,365
2024-02-06	$42.82	$43.05	$42.76	$43.03	$43.03	4,972
2024-02-05	$42.84	$42.88	$42.57	$42.75	$42.75	9,045
2024-02-02	$43.47	$43.48	$42.90	$43.14	$43.14	12,840
2024-02-01	$43.28	$43.76	$43.28	$43.58	$43.58	20,225
2024-01-31	$43.02	$43.28	$43.02	$43.14	$43.14	10,504
2024-01-30	$43.12	$43.32	$42.83	$43.30	$43.30	24,538
2024-01-29	$43.00	$43.25	$42.77	$43.21	$43.21	25,553
2024-01-26	$42.87	$43.18	$42.70	$43.18	$43.03	18,487
2024-01-25	$42.87	$43.00	$42.76	$42.98	$42.83	7,505
2024-01-24	$42.92	$42.96	$42.68	$42.71	$42.56	23,683
2024-01-23	$42.93	$43.16	$42.68	$42.84	$42.69	9,369
2024-01-22	$43.02	$43.02	$42.90	$42.95	$42.80	14,060
2024-01-19	$43.18	$43.18	$42.65	$42.78	$42.63	11,977
2024-01-18	$42.96	$43.07	$42.86	$42.86	$42.86	24,658
2024-01-17	$42.97	$43.13	$42.86	$42.92	$42.92	9,820
2024-01-16	$43.49	$43.54	$42.96	$43.07	$43.07	11,437
2024-01-12	$43.39	$43.55	$43.20	$43.37	$43.37	4,952
2024-01-11	$43.13	$43.29	$42.96	$43.22	$43.22	8,991
2024-01-10	$43.09	$43.32	$43.00	$43.14	$43.14	8,018
2024-01-09	$43.19	$43.39	$43.09	$43.15	$43.15	18,739
2024-01-08	$42.96	$43.32	$42.96	$43.19	$43.19	8,123
2024-01-05	$42.99	$43.23	$42.92	$42.97	$42.97	14,242
2024-01-04	$43.67	$43.67	$43.00	$43.08	$43.08	31,478
2024-01-03	$43.17	$43.56	$43.13	$43.38	$43.38	15,053
2024-01-02	$43.46	$43.55	$43.17	$43.46	$43.46	9,524
2023-12-29	$43.65	$43.66	$43.31	$43.51	$43.51	12,703
2023-12-28	$43.82	$43.82	$43.52	$43.59	$43.59	11,089
2023-12-27	$43.80	$43.81	$43.48	$43.81	$43.81	12,331
2023-12-26	$43.66	$43.66	$43.38	$43.61	$43.46	7,954
2023-12-22	$43.68	$43.69	$43.38	$43.56	$43.41	14,384
2023-12-21	$43.51	$43.73	$43.42	$43.59	$43.59	17,851
2023-12-20	$43.32	$43.60	$43.31	$43.55	$43.55	7,817
2023-12-19	$43.37	$43.74	$43.29	$43.52	$43.52	16,967
2023-12-18	$43.35	$44.00	$43.10	$43.54	$43.54	16,845
2023-12-15	$43.65	$43.81	$43.23	$43.49	$43.49	30,293
2023-12-14	$43.50	$44.00	$43.14	$43.70	$43.70	20,208
2023-12-13	$42.52	$43.07	$42.50	$42.99	$42.99	15,732
2023-12-12	$42.58	$42.88	$42.26	$42.70	$42.70	19,721
2023-12-11	$42.25	$42.60	$42.25	$42.31	$42.31	14,520
2023-12-08	$42.42	$42.65	$42.19	$42.57	$42.57	12,818
2023-12-07	$42.47	$42.69	$42.47	$42.60	$42.60	9,418
2023-12-06	$42.92	$42.92	$42.37	$42.69	$42.69	17,698
2023-12-05	$42.41	$42.78	$42.32	$42.55	$42.55	14,778
2023-12-04	$42.24	$42.37	$42.06	$42.25	$42.25	7,925
2023-12-01	$42.01	$42.73	$41.93	$42.47	$42.47	14,012
2023-11-30	$41.81	$42.07	$41.76	$42.07	$42.07	6,888
2023-11-29	$41.95	$42.40	$41.95	$42.22	$42.22	9,750
2023-11-28	$41.73	$41.93	$41.73	$41.92	$41.92	4,868
2023-11-27	$42.10	$42.10	$41.70	$41.99	$41.84	27,862
2023-11-24	$42.10	$42.10	$41.66	$41.76	$41.61	2,842
2023-11-22	$41.82	$41.93	$41.72	$41.85	$41.70	8,126
2023-11-21	$41.82	$42.00	$41.70	$41.91	$41.76	17,175
2023-11-20	$41.72	$41.77	$41.55	$41.77	$41.77	10,695
2023-11-17	$41.58	$41.75	$41.58	$41.75	$41.75	21,473
2023-11-16	$41.69	$41.69	$41.54	$41.65	$41.65	6,446
2023-11-15	$41.46	$41.63	$41.31	$41.31	$41.31	7,672
2023-11-14	$41.80	$41.80	$41.40	$41.67	$41.67	8,552
2023-11-13	$40.97	$41.15	$40.82	$41.13	$41.13	9,380
2023-11-10	$41.17	$41.19	$41.04	$41.12	$41.12	13,662
2023-11-09	$41.40	$41.53	$41.10	$41.11	$41.11	17,757
2023-11-08	$41.30	$41.73	$41.23	$41.37	$41.37	16,291
2023-11-07	$41.11	$41.32	$40.96	$41.32	$41.32	27,970
2023-11-06	$40.94	$41.31	$40.89	$40.99	$40.99	7,865
2023-11-03	$41.26	$41.68	$40.99	$41.09	$41.09	13,607
2023-11-02	$40.85	$40.99	$40.69	$40.87	$40.87	11,160
2023-11-01	$40.33	$40.74	$40.33	$40.58	$40.58	5,656
2023-10-31	$40.34	$40.49	$40.32	$40.32	$40.32	2,248
2023-10-30	$40.20	$40.26	$40.10	$40.19	$40.19	8,575
2023-10-27	$40.29	$40.29	$40.19	$40.28	$40.28	2,024
2023-10-26	$40.31	$40.51	$40.25	$40.46	$40.31	1,522
2023-10-25	$40.27	$40.27	$40.20	$40.20	$40.04	694
2023-10-24	$40.35	$40.45	$40.34	$40.45	$40.30	9,670
2023-10-23	$40.09	$40.40	$40.09	$40.34	$40.19	4,709
2023-10-20	$40.26	$40.26	$40.15	$40.15	$40.00	1,262
2023-10-19	$40.11	$40.16	$40.06	$40.09	$39.93	4,136
2023-10-18	$40.28	$40.32	$40.12	$40.12	$39.97	28,400
2023-10-17	$40.41	$40.41	$40.39	$40.41	$40.41	3,328
2023-10-16	$40.74	$40.79	$40.66	$40.72	$40.72	6,131
2023-10-13	$40.92	$40.97	$40.86	$40.93	$40.93	3,504
2023-10-12	$41.03	$41.03	$40.64	$40.71	$40.71	5,069
2023-10-11	$41.04	$41.06	$40.93	$41.03	$41.03	3,505
2023-10-10	$40.74	$40.90	$40.72	$40.90	$40.90	2,157
2023-10-09	$40.69	$40.89	$40.69	$40.86	$40.86	1,495
2023-10-06	$40.37	$40.55	$40.37	$40.55	$40.55	1,179
2023-10-05	$40.70	$40.70	$40.62	$40.69	$40.69	1,794
2023-10-04	$40.66	$40.66	$40.53	$40.63	$40.63	7,413
2023-10-03	$40.61	$40.61	$40.40	$40.40	$40.40	3,096
2023-10-02	$40.90	$40.90	$40.73	$40.73	$40.73	5,359
2023-09-29	$41.19	$41.20	$40.98	$40.98	$40.98	3,507
2023-09-28	$40.87	$41.01	$40.85	$41.01	$41.01	3,390
2023-09-27	$41.17	$41.17	$40.87	$40.87	$40.87	1,132
2023-09-26	$41.34	$41.34	$41.15	$41.22	$41.08	4,501
2023-09-25	$41.34	$41.39	$41.23	$41.29	$41.15	6,864
2023-09-22	$41.35	$41.56	$41.35	$41.54	$41.40	2,152
2023-09-21	$41.44	$41.44	$41.35	$41.35	$41.21	3,438
2023-09-20	$41.86	$41.86	$41.66	$41.68	$41.54	3,880
2023-09-19	$41.81	$41.81	$41.72	$41.72	$41.58	2,009
2023-09-18	$42.16	$42.16	$41.80	$41.89	$41.75	2,991
2023-09-15	$41.83	$41.87	$41.79	$41.83	$41.69	1,462
2023-09-14	$41.96	$41.96	$41.86	$41.90	$41.76	3,990
2023-09-13	$41.89	$41.98	$41.83	$41.98	$41.84	2,929
2023-09-12	$41.72	$41.93	$41.72	$41.91	$41.77	13,948
2023-09-11	$41.95	$41.95	$41.84	$41.91	$41.77	2,270
2023-09-08	$41.95	$42.00	$41.95	$41.95	$41.95	6,694
2023-09-07	$41.82	$41.91	$41.82	$41.89	$41.89	1,555
2023-09-06	$41.88	$41.88	$41.82	$41.82	$41.82	3,949
2023-09-05	$41.99	$41.99	$41.86	$41.90	$41.90	8,548
2023-09-01	$42.28	$42.28	$42.05	$42.10	$42.10	2,933
2023-08-31	$42.30	$42.43	$42.29	$42.33	$42.33	4,531
2023-08-30	$42.28	$42.28	$42.23	$42.23	$42.23	1,039
2023-08-29	$42.00	$42.28	$41.95	$42.21	$42.21	17,400
2023-08-28	$42.10	$42.48	$41.97	$42.24	$42.09	104,913
2023-08-25	$41.98	$42.06	$41.95	$42.06	$41.92	3,244
2023-08-24	$42.05	$42.14	$41.99	$42.04	$41.89	8,107
2023-08-23	$41.96	$42.14	$41.96	$42.09	$41.95	1,890
2023-08-22	$41.69	$41.81	$41.64	$41.75	$41.61	1,740
2023-08-21	$42.07	$42.07	$41.57	$41.70	$41.56	18,664
2023-08-18	$41.87	$41.91	$41.87	$41.87	$41.73	1,467
2023-08-17	$41.82	$41.82	$41.74	$41.80	$41.66	4,693
2023-08-16	$42.05	$42.05	$41.91	$41.93	$41.79	2,746
2023-08-15	$42.05	$42.12	$41.92	$42.03	$42.03	6,289
2023-08-14	$41.99	$42.12	$41.99	$42.11	$42.11	6,121
2023-08-11	$42.40	$42.40	$42.14	$42.19	$42.19	4,655
2023-08-10	$42.55	$42.59	$42.32	$42.32	$42.32	4,238
2023-08-09	$42.71	$42.71	$42.49	$42.50	$42.50	3,109
2023-08-08	$42.49	$42.58	$42.49	$42.50	$42.50	2,258
2023-08-07	$42.39	$42.43	$42.36	$42.38	$42.38	3,751
2023-08-04	$42.36	$42.38	$42.21	$42.38	$42.38	3,406
2023-08-03	$42.01	$42.12	$42.01	$42.07	$42.07	6,145
2023-08-02	$42.68	$42.68	$42.25	$42.26	$42.26	7,550
2023-08-01	$42.54	$42.54	$42.45	$42.51	$42.51	2,173
2023-07-31	$42.68	$42.80	$42.65	$42.73	$42.73	17,429
2023-07-28	$42.59	$43.09	$42.59	$42.65	$42.65	6,164
2023-07-27	$42.80	$42.80	$42.53	$42.53	$42.53	8,534
2023-07-26	$42.86	$43.01	$42.84	$43.01	$42.89	11,993
2023-07-25	$42.80	$42.87	$42.79	$42.81	$42.69	3,637
2023-07-24	$43.05	$43.06	$42.95	$43.02	$42.90	5,815
2023-07-21	$43.01	$43.01	$42.94	$43.00	$42.88	6,343
2023-07-20	$42.99	$42.99	$42.76	$42.88	$42.76	59,950
2023-07-19	$43.00	$43.12	$43.00	$43.12	$43.00	2,134
2023-07-18	$43.01	$43.07	$42.93	$42.93	$42.82	2,710
2023-07-17	$42.88	$42.94	$42.86	$42.90	$42.79	4,699
2023-07-14	$43.04	$43.04	$42.92	$42.92	$42.80	50,022
2023-07-13	$42.97	$43.10	$42.97	$43.05	$42.94	1,474
2023-07-12	$42.50	$42.84	$42.50	$42.78	$42.67	3,198
2023-07-11	$42.41	$42.47	$42.38	$42.43	$42.32	6,171
2023-07-10	$42.27	$42.43	$42.25	$42.41	$42.30	5,523
2023-07-07	$42.22	$42.39	$42.21	$42.28	$42.16	3,583
2023-07-06	$42.33	$42.33	$42.21	$42.32	$42.21	5,892
2023-07-05	$42.76	$42.76	$42.53	$42.53	$42.42	6,437
2023-07-03	$42.71	$42.97	$42.71	$42.86	$42.75	4,537
2023-06-30	$42.74	$42.88	$42.74	$42.85	$42.74	4,117
2023-06-29	$42.74	$42.76	$42.66	$42.67	$42.56	5,125
2023-06-28	$42.96	$42.99	$42.89	$42.99	$42.88	1,113
2023-06-27	$43.06	$43.08	$42.98	$43.07	$42.81	3,708
2023-06-26	$43.08	$43.18	$43.04	$43.11	$42.85	6,224
2023-06-23	$43.34	$43.34	$43.05	$43.06	$42.80	3,516
2023-06-22	$43.00	$43.02	$42.95	$42.95	$42.69	5,301
2023-06-21	$43.14	$43.15	$42.94	$43.09	$42.83	4,141
2023-06-20	$43.00	$43.12	$43.00	$43.11	$42.85	6,356
2023-06-16	$42.95	$43.03	$42.90	$43.00	$42.74	2,268
2023-06-15	$43.03	$43.08	$42.97	$43.05	$42.79	2,562
2023-06-14	$42.78	$42.90	$42.67	$42.81	$42.55	13,069
2023-06-13	$42.84	$42.95	$42.73	$42.74	$42.49	5,876
2023-06-12	$42.89	$42.98	$42.80	$42.98	$42.72	14,036
2023-06-09	$42.85	$43.00	$42.77	$42.89	$42.89	6,717
2023-06-08	$42.81	$42.93	$42.76	$42.93	$42.93	2,658
2023-06-07	$42.96	$42.96	$42.74	$42.74	$42.74	5,635
2023-06-06	$43.05	$43.05	$42.91	$42.97	$42.97	8,885
2023-06-05	$42.90	$43.01	$42.85	$42.96	$42.96	2,707
2023-06-02	$43.20	$43.20	$42.94	$42.95	$42.95	1,101
2023-06-01	$43.20	$43.22	$43.15	$43.15	$43.15	1,511
2023-05-31	$43.06	$43.07	$42.98	$43.05	$43.05	3,523
2023-05-30	$42.87	$42.93	$42.73	$42.90	$42.90	3,211
2023-05-26	$42.56	$42.64	$42.53	$42.64	$42.64	3,177
2023-05-25	$42.84	$42.84	$42.67	$42.69	$42.54	1,788
2023-05-24	$43.02	$43.02	$42.84	$42.90	$42.75	6,284
2023-05-23	$42.90	$42.92	$42.82	$42.92	$42.78	1,495
2023-05-22	$42.98	$42.98	$42.91	$42.91	$42.77	1,377
2023-05-19	$43.06	$43.06	$42.89	$42.96	$42.82	4,925
2023-05-18	$43.16	$43.16	$43.06	$43.07	$43.07	7,550
2023-05-17	$43.27	$43.27	$43.16	$43.20	$43.20	3,463
2023-05-16	$43.27	$43.29	$43.18	$43.24	$43.24	12,521
2023-05-15	$43.40	$43.40	$43.34	$43.34	$43.34	6,142
2023-05-12	$43.73	$43.73	$43.53	$43.53	$43.53	6,223
2023-05-11	$43.78	$43.78	$43.72	$43.73	$43.73	5,310
2023-05-10	$43.54	$43.63	$43.47	$43.55	$43.55	4,124
2023-05-09	$43.35	$43.35	$43.31	$43.31	$43.31	447
2023-05-08	$43.72	$43.72	$43.35	$43.36	$43.36	3,322
2023-05-05	$43.63	$43.63	$43.52	$43.57	$43.57	3,444
2023-05-04	$43.68	$43.75	$43.68	$43.72	$43.72	1,905
2023-05-03	$43.66	$43.73	$43.60	$43.72	$43.72	2,997
2023-05-02	$43.32	$43.61	$43.32	$43.56	$43.56	2,839
2023-05-01	$43.87	$43.87	$43.19	$43.19	$43.19	13,577
2023-04-28	$43.36	$43.68	$43.36	$43.68	$43.68	14,442
2023-04-27	$43.15	$43.47	$43.12	$43.39	$43.39	6,687
2023-04-26	$43.84	$43.84	$43.57	$43.58	$43.58	3,379
2023-04-25	$43.83	$43.92	$43.82	$43.89	$43.74	5,550
2023-04-24	$43.88	$43.88	$43.50	$43.60	$43.45	23,848
2023-04-21	$43.40	$43.40	$43.40	$43.40	$43.40	46
2023-04-20	$43.48	$43.48	$43.43	$43.43	$43.43	1,244
2023-04-19	$43.27	$43.30	$43.25	$43.30	$43.30	825
2023-04-18	$43.39	$43.45	$43.31	$43.36	$43.36	3,734
2023-04-17	$43.33	$43.39	$43.33	$43.35	$43.35	5,121
2023-04-14	$43.53	$43.53	$43.52	$43.52	$43.52	519
2023-04-13	$43.76	$43.76	$43.65	$43.65	$43.65	1,257
2023-04-12	$44.00	$44.00	$43.67	$43.71	$43.71	6,258
2023-04-11	$43.83	$43.83	$43.62	$43.62	$43.62	861
2023-04-10	$44.06	$44.06	$43.64	$43.66	$43.66	5,906
2023-04-06	$44.02	$44.05	$43.94	$43.95	$43.95	4,469
2023-04-05	$43.90	$44.02	$43.90	$44.01	$44.01	2,005
2023-04-04	$43.83	$43.86	$43.79	$43.84	$43.84	1,101
2023-04-03	$43.49	$43.70	$43.49	$43.65	$43.65	3,416
2023-03-31	$43.40	$43.51	$43.39	$43.51	$43.51	1,219
2023-03-30	$43.14	$43.29	$43.14	$43.25	$43.25	3,049
2023-03-29	$43.16	$43.26	$43.15	$43.17	$43.17	2,388
2023-03-28	$43.27	$43.27	$43.27	$43.27	$43.16	320
2023-03-27	$43.75	$43.75	$43.33	$43.33	$43.21	3,929
2023-03-24	$43.76	$43.80	$43.55	$43.75	$43.75	6,823
2023-03-23	$43.59	$43.71	$43.59	$43.71	$43.71	3,080
2023-03-22	$43.37	$43.73	$43.37	$43.61	$43.61	1,626
2023-03-21	$43.19	$43.51	$43.19	$43.29	$43.29	12,208
2023-03-20	$43.47	$43.47	$43.36	$43.36	$43.36	2,388
2023-03-17	$43.51	$43.52	$43.47	$43.51	$43.51	1,692
2023-03-16	$43.43	$43.50	$43.18	$43.18	$43.18	4,901
2023-03-15	$43.52	$43.54	$43.32	$43.43	$43.43	9,535
2023-03-14	$42.88	$43.13	$42.88	$42.99	$42.99	2,654
2023-03-13	$43.62	$43.62	$43.21	$43.21	$43.21	3,332
2023-03-10	$42.99	$43.06	$42.95	$43.00	$43.00	2,243
2023-03-09	$42.50	$42.58	$42.50	$42.54	$42.54	1,837
2023-03-08	$42.60	$42.61	$42.41	$42.42	$42.42	3,085
2023-03-07	$42.52	$42.53	$42.48	$42.48	$42.48	976
2023-03-06	$42.57	$42.62	$42.51	$42.51	$42.51	2,674
2023-03-03	$42.45	$42.50	$42.45	$42.49	$42.49	858
2023-03-02	$42.33	$42.33	$42.18	$42.23	$42.23	3,084
2023-03-01	$42.41	$42.41	$42.37	$42.38	$42.38	931
2023-02-28	$42.44	$42.61	$42.44	$42.61	$42.61	3,836
2023-02-27	$42.55	$42.57	$42.48	$42.55	$42.55	2,644
2023-02-24	$42.70	$42.70	$42.43	$42.48	$42.48	5,237
2023-02-23	$42.73	$42.88	$42.70	$42.83	$42.70	14,816
2023-02-22	$42.67	$42.73	$42.67	$42.67	$42.67	1,362
2023-02-21	$42.62	$42.62	$42.58	$42.58	$42.58	1,114
2023-02-17	$42.71	$42.95	$42.69	$42.91	$42.91	1,929
2023-02-16	$42.96	$42.96	$42.85	$42.88	$42.88	3,425
2023-02-15	$43.13	$43.13	$42.96	$42.97	$42.97	4,225
2023-02-14	$43.10	$43.13	$43.06	$43.13	$43.13	2,127
2023-02-13	$43.20	$43.20	$43.20	$43.20	$43.20	222
2023-02-10	$43.38	$43.38	$43.15	$43.15	$43.15	2,818
2023-02-09	$43.67	$43.67	$43.38	$43.38	$43.38	5,921
2023-02-08	$43.39	$43.48	$43.27	$43.46	$43.46	7,909
2023-02-07	$43.48	$43.49	$43.39	$43.39	$43.39	7,928
2023-02-06	$43.76	$43.76	$43.49	$43.53	$43.53	3,260
2023-02-03	$43.82	$43.84	$43.76	$43.76	$43.76	1,309
2023-02-02	$44.09	$44.17	$44.09	$44.12	$44.12	1,596
2023-02-01	$43.78	$44.05	$43.75	$44.05	$44.05	1,442
2023-01-31	$43.68	$43.72	$43.66	$43.72	$43.72	1,250
2023-01-30	$43.60	$43.70	$43.57	$43.57	$43.57	5,053
2023-01-27	$43.62	$43.68	$43.62	$43.68	$43.68	919
2023-01-26	$43.89	$43.89	$43.87	$43.87	$43.74	408
2023-01-25	$43.85	$43.87	$43.83	$43.87	$43.74	898
2023-01-24	$43.72	$43.90	$43.72	$43.86	$43.73	3,137
2023-01-23	$43.72	$43.73	$43.68	$43.68	$43.55	2,689
2023-01-20	$43.72	$43.82	$43.69	$43.76	$43.63	3,675
2023-01-19	$44.00	$44.01	$43.94	$43.98	$43.86	1,988
2023-01-18	$43.84	$44.06	$43.84	$44.06	$43.93	2,407
2023-01-17	$43.58	$43.66	$43.58	$43.61	$43.48	1,522
2023-01-13	$43.73	$43.77	$43.65	$43.66	$43.53	2,275
2023-01-12	$43.77	$43.82	$43.50	$43.82	$43.69	2,899
2023-01-11	$43.29	$43.44	$43.29	$43.43	$43.30	1,533
2023-01-10	$43.40	$43.40	$43.09	$43.17	$43.04	19,264
2023-01-09	$43.43	$43.43	$43.40	$43.40	$43.27	1,184
2023-01-06	$42.92	$43.24	$42.92	$43.24	$43.11	858
2023-01-05	$42.77	$42.86	$42.72	$42.86	$42.73	11,094
2023-01-04	$43.00	$43.00	$42.83	$42.83	$42.70	1,281
2023-01-03	$42.81	$42.81	$42.61	$42.61	$42.48	2,378
2022-12-30	$42.45	$42.47	$42.41	$42.41	$42.29	844
2022-12-29	$42.50	$42.55	$42.50	$42.52	$42.40	5,116
2022-12-28	$42.46	$42.47	$42.34	$42.38	$42.26	5,412
2022-12-27	$42.69	$42.69	$42.59	$42.59	$42.35	3,274
2022-12-23	$42.75	$42.86	$42.75	$42.86	$42.62	227
2022-12-22	$43.04	$43.09	$43.04	$43.04	$42.80	1,406
2022-12-21	$43.08	$43.08	$43.04	$43.04	$42.80	1,425
2022-12-20	$43.00	$43.05	$42.97	$42.97	$42.73	4,366
2022-12-19	$43.16	$43.29	$43.16	$43.25	$43.00	8,761
2022-12-16	$43.42	$43.58	$43.42	$43.54	$43.30	14,271
2022-12-15	$43.55	$43.65	$43.55	$43.62	$43.37	3,052
2022-12-14	$43.50	$43.55	$43.44	$43.55	$43.31	2,885
2022-12-13	$43.61	$43.61	$43.40	$43.44	$43.20	2,992
2022-12-12	$43.18	$43.20	$43.16	$43.16	$42.92	26,976
2022-12-09	$43.28	$43.28	$43.28	$43.28	$43.04	42
2022-12-08	$43.50	$43.53	$43.50	$43.50	$43.25	1,097
2022-12-07	$43.46	$43.56	$43.46	$43.56	$43.31	774
2022-12-06	$43.22	$43.22	$43.22	$43.22	$42.98	128
2022-12-05	$43.17	$43.17	$43.00	$43.00	$42.76	4,454
2022-12-02	$43.10	$43.28	$43.03	$43.28	$43.04	936
2022-12-01	$42.83	$43.16	$42.83	$43.16	$42.92	1,151
2022-11-30	$42.54	$42.71	$42.52	$42.71	$42.47	2,223
2022-11-29	$42.53	$42.60	$42.51	$42.51	$42.28	2,816
2022-11-28	$42.69	$42.71	$42.55	$42.55	$42.31	4,122
2022-11-25	$42.81	$42.81	$42.81	$42.81	$42.46	397
2022-11-23	$42.70	$42.77	$42.70	$42.75	$42.40	1,445
2022-11-22	$42.72	$42.72	$42.55	$42.57	$42.22	3,466
2022-11-21	$42.49	$42.50	$42.34	$42.34	$41.99	2,582
2022-11-18	$42.77	$42.77	$42.34	$42.36	$42.01	3,965
2022-11-17	$42.43	$42.46	$42.33	$42.39	$42.03	3,648
2022-11-16	$42.59	$42.59	$42.59	$42.59	$42.24	26
2022-11-15	$42.30	$42.30	$42.27	$42.29	$41.94	1,215
2022-11-14	$42.10	$42.10	$42.03	$42.03	$41.68	2,376
2022-11-11	$42.15	$42.19	$42.15	$42.19	$42.19	300
2022-11-10	$41.96	$42.07	$41.96	$42.07	$42.07	356
2022-11-09	$41.25	$41.33	$41.25	$41.29	$41.29	620
2022-11-08	$41.30	$41.33	$41.30	$41.32	$41.32	1,084
2022-11-07	$41.20	$41.22	$41.15	$41.15	$41.15	1,979
2022-11-04	$41.29	$41.29	$41.24	$41.26	$41.26	623
2022-11-03	$41.17	$41.29	$41.17	$41.29	$41.29	407
2022-11-02	$41.49	$41.62	$41.41	$41.41	$41.41	1,729
2022-11-01	$41.58	$41.58	$41.39	$41.40	$41.40	1,996
2022-10-31	$41.40	$41.40	$41.32	$41.32	$41.32	401
2022-10-28	$41.55	$41.55	$41.50	$41.50	$41.50	860
2022-10-27	$41.45	$41.54	$41.45	$41.52	$41.52	679
2022-10-26	$41.44	$41.57	$41.44	$41.50	$41.39	1,105
2022-10-25	$41.34	$41.38	$41.34	$41.35	$41.24	1,245
2022-10-24	$40.96	$40.96	$40.89	$40.94	$40.83	902
2022-10-21	$40.99	$40.99	$40.87	$40.95	$40.84	1,269
2022-10-20	$41.21	$41.21	$41.00	$41.02	$41.02	4,641
2022-10-19	$41.36	$41.36	$41.21	$41.21	$41.21	1,035
2022-10-18	$41.61	$41.61	$41.42	$41.52	$41.52	1,344
2022-10-17	$41.76	$41.76	$41.46	$41.46	$41.46	869
2022-10-14	$41.71	$41.71	$41.44	$41.44	$41.44	1,103
2022-10-13	$41.60	$41.63	$41.60	$41.63	$41.63	144
2022-10-12	$41.66	$41.71	$41.58	$41.70	$41.70	8,387
2022-10-11	$41.68	$41.77	$41.68	$41.71	$41.71	625
2022-10-10	$41.71	$41.71	$41.57	$41.63	$41.63	921
2022-10-07	$41.95	$41.96	$41.88	$41.89	$41.89	2,239
2022-10-06	$42.22	$42.22	$42.13	$42.13	$42.13	236
2022-10-05	$42.20	$42.28	$42.07	$42.13	$42.13	1,132
2022-10-04	$42.45	$42.51	$42.45	$42.49	$42.49	689
2022-10-03	$42.23	$42.48	$42.23	$42.37	$42.37	6,157
2022-09-30	$42.15	$42.15	$41.96	$41.96	$41.96	623
2022-09-29	$42.10	$42.10	$41.97	$42.05	$42.05	510
2022-09-28	$42.18	$42.41	$42.18	$42.41	$42.41	742
2022-09-27	$42.17	$42.17	$41.80	$41.87	$41.78	1,231
2022-09-26	$42.53	$42.53	$42.16	$42.16	$42.16	1,715
2022-09-23	$42.74	$42.74	$42.69	$42.69	$42.69	275
2022-09-22	$42.94	$42.94	$42.83	$42.83	$42.83	115
2022-09-21	$43.09	$43.19	$43.04	$43.18	$43.18	778
2022-09-20	$43.07	$43.09	$43.04	$43.04	$43.04	721
2022-09-19	$43.24	$43.29	$43.24	$43.29	$43.29	271
2022-09-16	$43.32	$43.32	$43.27	$43.32	$43.32	2,933
2022-09-15	$43.44	$43.44	$43.41	$43.41	$43.41	262
2022-09-14	$43.48	$43.52	$43.45	$43.50	$43.50	2,410
2022-09-13	$43.42	$43.43	$43.38	$43.43	$43.43	888
2022-09-12	$43.74	$43.74	$43.56	$43.63	$43.63	3,486
2022-09-09	$43.76	$43.77	$43.76	$43.77	$43.77	332
2022-09-08	$43.78	$43.78	$43.78	$43.78	$43.78	101
2022-09-07	$43.78	$43.81	$43.78	$43.81	$43.81	147
2022-09-06	$43.77	$43.77	$43.51	$43.56	$43.56	1,105
2022-09-02	$44.00	$44.00	$43.99	$43.99	$43.99	1,091
2022-09-01	$43.80	$43.83	$43.66	$43.83	$43.83	837
2022-08-31	$44.22	$44.22	$44.07	$44.07	$44.07	2,590
2022-08-30	$44.33	$44.33	$44.15	$44.22	$44.22	3,777
2022-08-29	$44.30	$44.30	$44.26	$44.26	$44.26	134
2022-08-26	$44.50	$44.55	$44.50	$44.52	$44.43	2,142
2022-08-25	$44.32	$44.57	$44.31	$44.57	$44.48	974
2022-08-24	$44.35	$44.40	$44.32	$44.32	$44.23	1,732
2022-08-23	$44.46	$44.46	$44.45	$44.45	$44.36	506
2022-08-22	$44.60	$44.60	$44.42	$44.46	$44.36	2,683
2022-08-19	$44.76	$44.76	$44.59	$44.59	$44.59	5,869
2022-08-18	$44.97	$44.98	$44.97	$44.98	$44.98	443
2022-08-17	$44.93	$44.93	$44.86	$44.88	$44.88	1,724
2022-08-16	$45.11	$45.11	$45.00	$45.09	$45.09	1,302
2022-08-15	$45.25	$45.25	$45.13	$45.18	$45.18	733
2022-08-12	$45.08	$45.13	$45.00	$45.12	$45.12	2,597
2022-08-11	$45.26	$45.34	$44.87	$44.87	$44.87	4,587
2022-08-10	$45.31	$45.34	$45.19	$45.20	$45.20	2,506
2022-08-09	$45.02	$45.10	$45.02	$45.05	$45.05	1,620
2022-08-08	$45.14	$45.14	$45.14	$45.14	$45.14	115
2022-08-05	$44.94	$44.96	$44.91	$44.95	$44.95	585
2022-08-04	$45.40	$45.40	$45.40	$45.40	$45.40	1
2022-08-03	$45.05	$45.27	$45.00	$45.26	$45.26	5,488
2022-08-02	$45.47	$45.52	$45.23	$45.23	$45.23	591
2022-08-01	$45.30	$45.50	$45.30	$45.48	$45.48	611
2022-07-29	$45.47	$45.47	$45.30	$45.30	$45.30	844
2022-07-28	$45.25	$45.25	$45.25	$45.25	$45.25	1
2022-07-27	$44.99	$44.99	$44.99	$44.99	$44.99	16
2022-07-26	$45.12	$45.12	$44.95	$44.95	$44.86	1,149
2022-07-25	$44.94	$44.95	$44.94	$44.94	$44.85	537
2022-07-22	$45.09	$45.09	$45.09	$45.09	$45.00	39
2022-07-21	$44.71	$44.74	$44.71	$44.74	$44.65	832
2022-07-20	$44.41	$44.42	$44.41	$44.42	$44.33	105
2022-07-19	$44.43	$44.43	$44.42	$44.42	$44.34	100
2022-07-18	$44.49	$44.49	$44.43	$44.44	$44.35	1,029
2022-07-15	$44.46	$44.56	$44.46	$44.56	$44.47	300
2022-07-14	$44.27	$44.37	$44.27	$44.37	$44.29	508
2022-07-13	$44.27	$44.53	$44.21	$44.53	$44.45	503
2022-07-12	$44.54	$44.54	$44.47	$44.47	$44.38	109
2022-07-11	$44.37	$44.37	$44.37	$44.37	$44.28	109
2022-07-08	$44.24	$44.24	$44.19	$44.19	$44.11	270
2022-07-07	$44.43	$44.43	$44.36	$44.36	$44.28	652
2022-07-06	$44.74	$44.74	$44.44	$44.45	$44.37	1,004
2022-07-05	$44.72	$44.74	$44.72	$44.74	$44.65	588
2022-07-01	$44.59	$44.59	$44.59	$44.59	$44.50	245
2022-06-30	$44.33	$44.33	$44.33	$44.33	$44.25	195
2022-06-29	$44.01	$44.01	$44.01	$44.01	$43.93	816
2022-06-28	$43.85	$43.85	$43.81	$43.83	$43.74	631
2022-06-27	$44.02	$44.02	$43.94	$43.98	$43.81	508
2022-06-24	$44.22	$44.22	$44.16	$44.18	$44.01	212
2022-06-23	$44.25	$44.25	$44.25	$44.25	$44.08	56
2022-06-22	$44.09	$44.09	$44.09	$44.09	$43.92	49
2022-06-21	$43.78	$43.78	$43.75	$43.75	$43.59	176
2022-06-17	$43.91	$43.93	$43.91	$43.93	$43.77	121
2022-06-16	$43.43	$43.87	$43.43	$43.87	$43.70	100
2022-06-15	$43.66	$43.71	$43.60	$43.62	$43.46	2,596
2022-06-14	$43.69	$43.69	$43.33	$43.36	$43.20	3,528
2022-06-13	$43.93	$43.93	$43.61	$43.61	$43.45	411
2022-06-10	$44.55	$44.55	$44.36	$44.36	$44.19	260
2022-06-09	$44.76	$44.76	$44.69	$44.69	$44.52	517
2022-06-08	$44.81	$44.83	$44.74	$44.74	$44.57	935
2022-06-07	$44.94	$44.94	$44.94	$44.94	$44.77	9
2022-06-06	$44.84	$44.84	$44.75	$44.77	$44.60	1,665
2022-06-03	$44.98	$45.05	$44.98	$45.05	$44.88	348
2022-06-02	$44.99	$45.08	$44.99	$45.08	$44.91	321
2022-06-01	$45.23	$45.23	$44.92	$45.04	$44.87	1,897
2022-05-31	$45.46	$45.48	$45.12	$45.12	$44.95	2,039
2022-05-27	$45.54	$45.56	$45.49	$45.49	$45.32	1,215
2022-05-26	$45.28	$45.30	$45.28	$45.30	$45.13	127
2022-05-25	$45.39	$45.40	$45.39	$45.40	$45.15	385
2022-05-24	$44.86	$45.28	$44.86	$45.28	$45.03	585
2022-05-23	$45.07	$45.07	$44.96	$44.96	$44.72	337
2022-05-20	$45.04	$45.08	$45.04	$45.08	$44.84	669
2022-05-19	$45.06	$45.06	$45.05	$45.05	$44.81	157
2022-05-18	$44.83	$44.85	$44.83	$44.85	$44.61	1,375
2022-05-17	$44.89	$44.91	$44.79	$44.79	$44.55	3,209
2022-05-16	$45.02	$45.02	$44.92	$44.97	$44.73	8,463
2022-05-13	$45.02	$45.02	$44.94	$44.94	$44.70	222
2022-05-12	$45.23	$45.24	$45.05	$45.05	$44.81	10,517
2022-05-11	$45.08	$45.08	$45.08	$45.08	$44.84	31
2022-05-10	$44.92	$44.92	$44.75	$44.75	$44.51	11,255
2022-05-09	$44.81	$44.81	$44.81	$44.81	$44.57	67
2022-05-06	$44.66	$44.73	$44.66	$44.72	$44.48	446
2022-05-05	$44.90	$44.90	$44.83	$44.83	$44.59	473
2022-05-04	$45.16	$45.16	$45.16	$45.16	$44.91	3
2022-05-03	$44.97	$44.97	$44.97	$44.97	$44.73	83
2022-05-02	$44.96	$44.96	$44.87	$44.87	$44.63	469
2022-04-29	$45.24	$45.25	$45.10	$45.10	$44.86	1,052
2022-04-28	$45.26	$45.31	$45.22	$45.22	$44.98	8,159
2022-04-27	$45.60	$45.60	$45.47	$45.47	$45.23	2,719
2022-04-26	$45.64	$45.70	$45.62	$45.64	$45.32	514
2022-04-25	$45.30	$45.30	$45.30	$45.30	$44.99	182
2022-04-22	$45.22	$45.30	$45.22	$45.30	$44.99	114
2022-04-21	$45.39	$45.40	$45.14	$45.40	$45.09	710
2022-04-20	$45.59	$45.59	$45.59	$45.59	$45.28	67
2022-04-19	$45.31	$45.31	$45.31	$45.31	$45.00	117
2022-04-18	$46.61	$46.61	$45.58	$45.58	$45.26	2,528
2022-04-14	$45.79	$45.86	$45.58	$45.60	$45.28	2,583
2022-04-13	$46.08	$46.08	$46.03	$46.03	$45.71	171
2022-04-12	$45.99	$45.99	$45.93	$45.93	$45.61	206
2022-04-11	$45.82	$45.82	$45.82	$45.82	$45.50	26
2022-04-08	$46.10	$46.10	$46.06	$46.06	$45.75	2,490
2022-04-07	$46.29	$46.29	$46.29	$46.29	$45.97	308
2022-04-06	$46.31	$46.39	$46.24	$46.39	$46.06	1,528
2022-04-05	$46.76	$46.76	$46.49	$46.49	$46.17	638
2022-04-04	$46.90	$47.00	$46.90	$46.98	$46.65	743
2022-04-01	$47.02	$47.02	$46.99	$46.99	$46.66	107
2022-03-31	$47.13	$47.14	$47.02	$47.03	$46.70	1,198
2022-03-30	$47.00	$47.00	$47.00	$47.00	$46.67	86
2022-03-29	$46.86	$46.86	$46.86	$46.86	$46.53	77
2022-03-28	$46.81	$46.81	$46.71	$46.72	$46.33	1,434
2022-03-25	$46.70	$46.70	$46.62	$46.70	$46.30	693
2022-03-24	$46.85	$46.96	$46.85	$46.96	$46.56	362
2022-03-23	$46.97	$47.12	$46.96	$47.08	$46.68	12,696
2022-03-22	$46.91	$46.91	$46.91	$46.91	$46.51	944
2022-03-21	$47.26	$47.26	$47.08	$47.08	$46.69	944
2022-03-18	$47.44	$47.49	$47.44	$47.49	$47.09	215
2022-03-17	$47.30	$47.40	$47.30	$47.30	$46.90	3,667
2022-03-16	$47.17	$47.22	$47.06	$47.22	$46.82	1,008
2022-03-15	$47.15	$47.15	$47.15	$47.15	$46.75	25
2022-03-14	$47.26	$47.26	$47.03	$47.03	$46.63	363
2022-03-11	$47.54	$47.62	$47.54	$47.56	$47.16	802
2022-03-10	$47.74	$47.74	$47.59	$47.59	$47.19	582
2022-03-09	$47.92	$47.92	$47.92	$47.92	$47.52	6
2022-03-08	$48.00	$48.00	$47.99	$47.99	$47.59	1,233
2022-03-07	$48.29	$48.33	$48.02	$48.25	$47.85	3,322
2022-03-04	$48.55	$48.55	$48.55	$48.55	$48.14	54
2022-03-03	$48.35	$48.35	$48.35	$48.35	$47.95	93
2022-03-02	$48.78	$48.78	$48.28	$48.28	$47.87	590
2022-03-01	$48.74	$48.83	$48.72	$48.79	$48.38	1,452
2022-02-28	$48.49	$48.49	$48.49	$48.49	$48.08	90
2022-02-25	$48.14	$48.17	$48.14	$48.17	$47.76	411
2022-02-24	$48.08	$48.08	$48.08	$48.08	$47.67	21
2022-02-23	$48.22	$48.22	$48.15	$48.15	$47.68	229
2022-02-22	$48.30	$48.35	$48.30	$48.31	$47.83	1,279
2022-02-18	$48.37	$48.42	$48.35	$48.36	$47.88	6,083
2022-02-17	$48.29	$48.29	$48.29	$48.29	$47.82	93
2022-02-16	$48.11	$48.18	$48.11	$48.18	$47.70	209
2022-02-15	$48.17	$48.17	$48.17	$48.17	$47.70	12
2022-02-14	$48.34	$48.34	$48.31	$48.31	$47.84	420
2022-02-11	$48.51	$48.51	$48.51	$48.51	$48.03	5,354
2022-02-10	$48.45	$48.45	$48.12	$48.13	$47.66	5,354
2022-02-09	$48.63	$48.71	$48.57	$48.58	$48.10	6,276
2022-02-08	$48.55	$48.60	$48.43	$48.54	$48.06	16,775
2022-02-07	$48.68	$48.71	$48.16	$48.53	$48.05	10,753
2022-02-04	$48.69	$48.69	$48.69	$48.69	$48.21	108
2022-02-03	$49.00	$49.00	$48.98	$48.98	$48.50	182
2022-02-02	$49.29	$49.29	$49.12	$49.20	$48.72	769
2022-02-01	$49.15	$49.17	$49.09	$49.14	$48.66	394
2022-01-31	$49.19	$49.19	$49.11	$49.17	$48.69	1,976
2022-01-28	$49.12	$49.18	$49.12	$49.18	$48.69	188
2022-01-27	$49.10	$49.10	$49.10	$49.10	$48.62	4
2022-01-26	$49.05	$49.05	$49.01	$49.01	$48.47	386
2022-01-25	$49.36	$49.36	$49.30	$49.30	$48.75	236
2022-01-24	$49.41	$49.41	$49.41	$49.41	$48.86	361
2022-01-21	$49.40	$49.40	$49.40	$49.40	$48.85	202
2022-01-20	$49.18	$49.25	$49.18	$49.25	$48.70	202
2022-01-19	$49.10	$49.24	$49.10	$49.24	$48.69	427
2022-01-18	$49.11	$49.13	$49.11	$49.13	$48.59	576
2022-01-14	$49.43	$49.43	$49.41	$49.41	$48.86	160
2022-01-13	$49.60	$49.60	$49.60	$49.60	$49.05	5
2022-01-12	$49.55	$49.55	$49.55	$49.55	$49.00	1
2022-01-11	$49.52	$49.52	$49.52	$49.52	$48.97	1
2022-01-10	$49.40	$49.40	$49.39	$49.40	$48.85	416
2022-01-07	$49.45	$49.51	$49.45	$49.51	$48.96	1,499
2022-01-06	$49.57	$49.60	$49.57	$49.60	$49.05	306
2022-01-05	$49.75	$49.81	$49.65	$49.65	$49.10	6,060
2022-01-04	$49.70	$49.84	$49.70	$49.76	$49.20	1,277
2022-01-03	$50.07	$50.07	$49.76	$49.82	$49.27	5,992
2021-12-31	$50.23	$50.24	$50.15	$50.15	$49.60	537
2021-12-30	$50.40	$50.40	$50.03	$50.14	$49.58	1,162
2021-12-29	$50.21	$50.21	$50.01	$50.05	$49.49	1,075
2021-12-28	$50.30	$50.30	$50.30	$50.30	$49.68	101
2021-12-27	$50.27	$50.27	$50.27	$50.27	$49.65	105
2021-12-23	$50.28	$50.28	$50.22	$50.25	$49.63	1,359
2021-12-22	$50.36	$50.36	$50.36	$50.36	$49.74	127
2021-12-21	$50.50	$50.50	$50.25	$50.29	$49.67	318
2021-12-20	$50.42	$50.42	$50.32	$50.32	$49.70	954
2021-12-17	$50.42	$50.42	$50.41	$50.41	$49.79	456
2021-12-16	$50.34	$50.34	$50.34	$50.34	$49.72	202
2021-12-15	$50.26	$50.26	$50.26	$50.26	$49.64	206
2021-12-14	$50.28	$50.35	$50.28	$50.34	$49.72	30,889
2021-12-13	$50.37	$50.41	$50.37	$50.41	$49.79	152
2021-12-10	$50.27	$50.31	$50.25	$50.25	$49.63	1,194
2021-12-09	$50.21	$50.22	$50.21	$50.22	$49.60	232
2021-12-08	$50.21	$50.21	$50.19	$50.19	$49.57	105
2021-12-07	$50.36	$50.36	$50.36	$50.36	$49.74	531
2021-12-06	$50.58	$50.58	$50.43	$50.43	$49.81	653
2021-12-03	$50.52	$50.58	$50.52	$50.58	$49.96	111
2021-12-02	$50.37	$50.37	$50.37	$50.37	$49.75	2
2021-12-01	$50.74	$50.74	$50.27	$50.37	$49.75	11,038
2021-11-30	$50.34	$50.34	$50.34	$50.34	$49.72	128
2021-11-29	$50.70	$50.70	$50.13	$50.18	$49.56	404
2021-11-26	$50.27	$50.27	$50.19	$50.19	$49.57	247
2021-11-24	$49.93	$49.93	$49.93	$49.93	$49.26	20
2021-11-23	$50.56	$50.56	$49.87	$49.87	$49.20	170
2021-11-22	$50.04	$50.04	$50.04	$50.04	$49.37	100
2021-11-19	$50.28	$50.28	$50.28	$50.28	$49.60	231
2021-11-18	$50.25	$50.25	$50.17	$50.17	$49.49	260
2021-11-17	$50.10	$50.10	$50.10	$50.10	$49.42	11
2021-11-16	$50.05	$50.05	$50.05	$50.05	$49.38	248
2021-11-15	$50.02	$50.09	$50.02	$50.07	$49.39	2,202
2021-11-12	$50.39	$50.39	$50.13	$50.13	$49.46	437
2021-11-11	$50.38	$50.38	$50.38	$50.38	$49.70	357
2021-11-10	$50.34	$50.34	$50.34	$50.34	$49.66	100
2021-11-09	$50.66	$50.66	$50.66	$50.66	$49.98	5
2021-11-08	$50.59	$50.59	$50.51	$50.51	$49.83	887
2021-11-05	$50.61	$50.61	$50.61	$50.61	$49.92	41
2021-11-04	$50.26	$50.33	$50.26	$50.33	$49.65	381
2021-11-03	$50.90	$50.90	$50.25	$50.25	$49.57	947
2021-11-02	$50.27	$50.27	$50.27	$50.27	$49.59	42
2021-11-01	$50.19	$50.20	$50.19	$50.20	$49.52	253
2021-10-29	$50.31	$50.31	$50.31	$50.31	$49.63	16
2021-10-28	$50.31	$50.31	$50.28	$50.28	$49.61	331
2021-10-27	$50.34	$50.34	$50.34	$50.34	$49.66	8
2021-10-26	$50.14	$50.14	$50.14	$50.14	$49.41	3
2021-10-25	$50.06	$50.06	$50.06	$50.06	$49.32	3
2021-10-22	$49.94	$50.05	$49.94	$50.02	$49.29	1,366
2021-10-21	$50.60	$50.60	$49.94	$49.98	$49.25	1,657
2021-10-20	$50.05	$50.05	$50.05	$50.05	$49.31	15
2021-10-19	$50.10	$50.10	$50.10	$50.10	$49.36	3
2021-10-18	$50.23	$50.23	$50.22	$50.22	$49.48	466
2021-10-15	$50.16	$50.27	$50.16	$50.27	$49.54	987
2021-10-14	$50.31	$50.31	$50.31	$50.31	$49.58	2
2021-10-13	$50.19	$50.19	$50.19	$50.19	$49.46	232
2021-10-12	$50.12	$50.14	$50.07	$50.08	$49.35	1,259
2021-10-11	$50.13	$50.13	$49.98	$49.98	$49.25	1,815
2021-10-08	$50.20	$50.20	$50.07	$50.07	$49.33	155
2021-10-07	$50.27	$50.27	$50.19	$50.19	$49.46	556
2021-10-06	$50.29	$50.29	$50.29	$50.29	$49.56	158
2021-10-05	$50.36	$50.36	$50.34	$50.34	$49.60	315
2021-10-04	$50.44	$50.44	$50.44	$50.44	$49.70	65
2021-10-01	$50.46	$50.46	$50.44	$50.44	$49.70	104
2021-09-30	$50.34	$50.40	$50.31	$50.31	$49.58	1,055
2021-09-29	$49.95	$50.40	$49.95	$50.35	$49.62	1,544
2021-09-28	$50.38	$50.38	$50.28	$50.28	$49.55	1,030
2021-09-27	$50.57	$50.57	$50.52	$50.56	$49.76	1,034
2021-09-24	$50.62	$50.62	$50.59	$50.59	$49.80	358
2021-09-23	$50.80	$50.80	$50.73	$50.73	$49.94	273
2021-09-22	$50.95	$50.95	$50.95	$50.95	$50.15	34
2021-09-21	$50.89	$50.89	$50.89	$50.89	$50.09	140
2021-09-20	$50.92	$50.92	$50.92	$50.92	$50.12	3
2021-09-17	$50.79	$50.79	$50.79	$50.79	$49.99	4
2021-09-16	$50.95	$50.95	$50.89	$50.89	$50.09	208
2021-09-15	$50.99	$50.99	$50.94	$50.94	$50.14	164
2021-09-14	$50.99	$50.99	$50.99	$50.99	$50.19	15
2021-09-13	$50.91	$50.91	$50.89	$50.89	$50.09	1,057
2021-09-10	$50.83	$50.83	$50.83	$50.83	$50.03	45
2021-09-09	$50.84	$50.84	$50.84	$50.84	$50.04	89
2021-09-08	$50.72	$50.72	$50.72	$50.72	$49.92	272
2021-09-07	$50.71	$50.71	$50.67	$50.67	$49.87	1,599
2021-09-03	$50.83	$50.83	$50.77	$50.81	$50.01	313
2021-09-02	$50.88	$50.91	$50.82	$50.88	$50.08	4,797
2021-09-01	$50.82	$50.82	$50.78	$50.78	$49.98	119
2021-08-31	$50.83	$50.92	$50.78	$50.81	$50.01	751
2021-08-30	$50.84	$50.84	$50.79	$50.80	$50.00	464
2021-08-27	$50.73	$50.90	$50.73	$50.86	$50.06	16,579
2021-08-26	$50.50	$50.68	$50.50	$50.68	$49.83	638
2021-08-25	$50.85	$50.85	$50.70	$50.70	$49.85	1,338
2021-08-24	$50.85	$50.88	$50.84	$50.84	$49.98	1,732
2021-08-23	$50.83	$50.86	$50.83	$50.86	$50.01	222
2021-08-20	$50.76	$50.90	$50.76	$50.84	$49.99	330
2021-08-19	$50.84	$50.84	$50.83	$50.83	$49.97	405
2021-08-18	$50.76	$50.83	$50.76	$50.83	$49.98	734
2021-08-17	$50.84	$50.86	$50.84	$50.84	$49.99	2,405
2021-08-16	$51.00	$51.00	$50.84	$50.84	$49.98	314
2021-08-13	$50.54	$50.79	$50.54	$50.79	$49.94	7,711
2021-08-12	$50.52	$50.52	$50.52	$50.52	$49.67	101
2021-08-11	$50.51	$50.58	$50.51	$50.58	$49.73	188
2021-08-10	$50.58	$50.58	$50.58	$50.58	$49.73	130
2021-08-09	$50.70	$50.70	$50.70	$50.70	$49.85	608
2021-08-06	$50.83	$50.84	$50.69	$50.69	$49.84	705
2021-08-05	$51.49	$51.50	$50.93	$50.93	$50.08	1,386
2021-08-04	$51.00	$51.03	$51.00	$51.01	$50.15	1,487
2021-08-03	$51.03	$51.14	$50.96	$51.05	$50.19	19,893
2021-08-02	$51.05	$51.05	$51.05	$51.05	$50.19	83
2021-07-30	$51.00	$51.00	$50.93	$50.93	$50.08	348
2021-07-29	$50.82	$50.94	$50.81	$50.87	$50.02	3,968
2021-07-28	$50.92	$50.92	$50.92	$50.92	$50.07	7
2021-07-27	$50.85	$50.94	$50.81	$50.94	$50.03	2,051
2021-07-26	$50.92	$50.93	$50.86	$50.86	$49.95	454
2021-07-23	$50.84	$50.84	$50.82	$50.84	$49.93	222
2021-07-22	$50.91	$50.91	$50.91	$50.91	$50.00	1,052
2021-07-21	$50.76	$50.83	$50.68	$50.78	$49.87	1,052
2021-07-20	$50.99	$50.99	$50.91	$50.91	$50.00	2,277
2021-07-19	$50.98	$50.99	$50.98	$50.99	$50.08	112
2021-07-16	$50.78	$50.78	$50.78	$50.78	$49.87	59
2021-07-15	$50.78	$50.78	$50.78	$50.78	$49.87	16
2021-07-14	$50.66	$50.66	$50.66	$50.66	$49.75	3
2021-07-13	$50.57	$50.57	$50.57	$50.57	$49.67	28
2021-07-12	$50.68	$50.68	$50.68	$50.68	$49.78	1
2021-07-09	$50.73	$50.74	$50.73	$50.73	$49.83	1,476
2021-07-08	$50.84	$50.84	$50.84	$50.84	$49.93	100
2021-07-07	$50.84	$50.85	$50.76	$50.76	$49.85	2,052
2021-07-06	$50.64	$50.64	$50.64	$50.64	$49.74	86
2021-07-02	$50.51	$50.51	$50.51	$50.51	$49.60	26
2021-07-01	$50.50	$50.50	$50.33	$50.42	$49.52	4,662
2021-06-30	$50.50	$50.50	$50.50	$50.50	$49.60	16
2021-06-29	$50.37	$50.37	$50.37	$50.37	$49.47	18
2021-06-28	$50.33	$50.33	$50.33	$50.33	$49.43	3
2021-06-25	$50.23	$50.23	$50.23	$50.23	$49.28	68
2021-06-24	$50.38	$50.38	$50.38	$50.38	$49.43	85
2021-06-23	$50.42	$50.42	$50.34	$50.34	$49.39	1,324
2021-06-22	$50.39	$50.42	$50.39	$50.42	$49.46	233
2021-06-21	$50.38	$50.38	$50.30	$50.30	$49.35	193
2021-06-18	$50.48	$50.48	$50.48	$50.48	$49.52	100
2021-06-17	$50.29	$50.29	$50.29	$50.29	$49.34	50
2021-06-16	$50.23	$50.23	$50.13	$50.13	$49.18	564
2021-06-15	$50.15	$50.29	$50.15	$50.23	$49.28	500
2021-06-14	$50.34	$50.34	$50.28	$50.28	$49.33	378
2021-06-11	$50.34	$50.34	$50.34	$50.34	$49.39	268
2021-06-10	$50.36	$50.36	$50.35	$50.35	$49.40	268
2021-06-09	$50.26	$50.26	$50.26	$50.26	$49.30	72
2021-06-08	$50.21	$50.21	$50.21	$50.21	$49.26	27
2021-06-07	$50.13	$50.13	$50.13	$50.13	$49.18	364
2021-06-04	$50.13	$50.13	$50.13	$50.13	$49.18	1
2021-06-03	$49.99	$50.03	$49.99	$50.03	$49.08	107
2021-06-02	$50.03	$50.03	$50.03	$50.03	$49.08	82
2021-06-01	$50.50	$50.50	$50.01	$50.01	$49.06	440
2021-05-28	$50.15	$50.15	$50.02	$50.02	$49.07	350
2021-05-27	$50.05	$50.05	$50.05	$50.05	$49.11	394
2021-05-26	$50.05	$50.05	$50.05	$50.05	$49.10	2
2021-05-25	$50.08	$50.08	$50.08	$50.08	$49.08	103
2021-05-24	$49.96	$49.96	$49.96	$49.96	$48.96	10
2021-05-21	$49.87	$49.87	$49.87	$49.87	$48.87	99
2021-05-20	$49.83	$49.83	$49.83	$49.83	$48.83	15
2021-05-19	$49.79	$49.79	$49.77	$49.77	$48.78	372
2021-05-18	$49.87	$49.87	$49.87	$49.87	$48.87	145
2021-05-17	$49.88	$49.88	$49.80	$49.81	$48.82	306
2021-05-14	$49.79	$49.88	$49.78	$49.88	$48.88	698
2021-05-13	$49.73	$49.76	$49.73	$49.76	$48.76	113
2021-05-12	$49.74	$49.75	$49.65	$49.65	$48.65	800
2021-05-11	$49.82	$49.87	$49.82	$49.87	$48.87	633
2021-05-10	$50.02	$50.02	$49.93	$49.93	$48.93	4,231
2021-05-07	$50.04	$50.24	$50.04	$50.13	$49.13	1,611
2021-05-06	$50.09	$50.15	$50.04	$50.04	$49.04	3,151
2021-05-05	$49.98	$49.98	$49.98	$49.98	$48.98	145
2021-05-04	$49.96	$49.96	$49.96	$49.96	$48.96	1
2021-05-03	$50.00	$50.00	$49.88	$49.88	$48.88	262
2021-04-30	$49.83	$49.90	$49.83	$49.87	$48.87	557
2021-04-29	$49.83	$49.92	$49.79	$49.82	$48.82	785
2021-04-28	$49.80	$49.80	$49.80	$49.80	$48.80	40
2021-04-27	$49.95	$49.95	$49.95	$49.95	$48.90	237
2021-04-26	$50.06	$50.07	$50.04	$50.04	$48.98	252
2021-04-23	$50.01	$50.01	$50.01	$50.01	$48.95	85
2021-04-22	$50.10	$50.10	$50.04	$50.04	$48.99	194
2021-04-21	$50.00	$50.10	$50.00	$50.10	$49.05	443
2021-04-20	$49.91	$50.15	$49.91	$50.09	$49.04	706
2021-04-19	$50.43	$50.43	$49.90	$49.91	$48.86	1,341
2021-04-16	$50.10	$50.10	$50.03	$50.03	$48.97	273
2021-04-15	$50.02	$50.02	$50.02	$50.02	$48.97	16
2021-04-14	$49.80	$49.80	$49.80	$49.80	$48.75	143
2021-04-13	$50.00	$50.00	$49.73	$49.80	$48.75	467
2021-04-12	$49.75	$49.90	$49.69	$49.69	$48.64	823
2021-04-09	$49.85	$49.85	$49.76	$49.76	$48.71	115
2021-04-08	$49.78	$49.78	$49.78	$49.78	$48.73	123
2021-04-07	$49.74	$49.74	$49.74	$49.74	$48.69	38
2021-04-06	$49.72	$49.72	$49.72	$49.72	$48.67	85
2021-04-05	$49.65	$49.65	$49.56	$49.56	$48.52	447
2021-04-01	$49.70	$49.74	$49.68	$49.68	$48.63	709
2021-03-31	$49.55	$49.55	$49.55	$49.55	$48.50	1
2021-03-30	$49.44	$49.47	$49.40	$49.47	$48.42	387
2021-03-29	$49.50	$49.55	$49.47	$49.47	$48.43	1,685
2021-03-26	$49.57	$49.57	$49.57	$49.57	$48.49	20
2021-03-25	$49.68	$49.68	$49.68	$49.68	$48.59	43
2021-03-24	$49.75	$49.75	$49.75	$49.75	$48.66	109
2021-03-23	$49.69	$49.69	$49.58	$49.58	$48.50	627
2021-03-22	$49.52	$49.52	$49.52	$49.52	$48.44	12
2021-03-19	$49.44	$49.44	$49.37	$49.37	$48.29	248
2021-03-18	$49.35	$49.38	$49.34	$49.34	$48.26	512
2021-03-17	$49.61	$49.61	$49.52	$49.53	$48.44	528
2021-03-16	$49.66	$49.66	$49.60	$49.60	$48.51	492
2021-03-15	$49.62	$49.66	$49.60	$49.66	$48.57	1,168
2021-03-12	$49.65	$49.67	$49.61	$49.61	$48.52	1,564
2021-03-11	$49.76	$49.78	$49.76	$49.78	$48.69	331
2021-03-10	$49.79	$49.82	$49.76	$49.76	$48.67	730
2021-03-09	$49.64	$49.70	$49.59	$49.70	$48.61	452
2021-03-08	$49.69	$49.69	$49.53	$49.53	$48.44	28,316
2021-03-05	$49.74	$49.74	$49.74	$49.74	$48.65	135
2021-03-04	$50.05	$50.05	$49.80	$49.83	$48.74	7,758

Fidelity Investment Grade Bond ETF (FIGB) News Headlines

Recent Fidelity Investment Grade Bond ETF (FIGB) News

Similar Companies to Fidelity Investment Grade Bond ETF (FIGB) 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	--	--	--

Fidelity Investment Grade Bond ETF (FIGB) Exchange: NYSE ARCA