Fidelity U.S. Multifactor ETF (FLRG) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.84 ($0.15) 0.46%
Fidelity U.S. Multifactor ETF - Daily Information
Click for more stock information on Fidelity U.S. Multifactor ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.56 |
| Previous Close | $32.84 |
| High | $32.93 |
| Low | $32.56 |
| Adjusted Open | $32.56 |
| Previous Adjusted Close | $32.84 |
| Adjusted High | $32.93 |
| Adjusted Low | $32.56 |
About Fidelity U.S. Multifactor ETF (FLRG)
Fidelity U.S. Multifactor ETF
Invest in Fidelity U.S. Multifactor ETF (FLRG)
Historical Stock Data for Fidelity U.S. Multifactor ETF (FLRG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $32.56 | $32.93 | $32.56 | $32.84 | $32.84 | 15,559 |
| 2025-04-28 | $32.54 | $32.71 | $32.37 | $32.69 | $32.69 | 26,757 |
| 2025-04-25 | $32.53 | $32.58 | $32.28 | $32.55 | $32.55 | 15,483 |
| 2025-04-24 | $32.03 | $33.38 | $31.88 | $32.62 | $32.62 | 17,254 |
| 2025-04-23 | $32.35 | $32.39 | $31.84 | $31.97 | $31.97 | 17,686 |
| 2025-04-22 | $31.11 | $31.59 | $31.00 | $31.50 | $31.50 | 15,301 |
| 2025-04-21 | $31.20 | $31.26 | $30.46 | $30.78 | $30.78 | 26,579 |
| 2025-04-17 | $31.60 | $31.76 | $31.38 | $31.46 | $31.46 | 22,739 |
| 2025-04-16 | $31.63 | $31.75 | $31.11 | $31.41 | $31.41 | 74,961 |
| 2025-04-15 | $31.98 | $32.27 | $31.98 | $32.02 | $32.02 | 22,442 |
| 2025-04-14 | $32.24 | $32.24 | $31.67 | $32.00 | $32.00 | 39,860 |
| 2025-04-11 | $31.02 | $31.90 | $30.98 | $31.66 | $31.66 | 38,230 |
| 2025-04-10 | $31.39 | $31.50 | $30.27 | $31.16 | $31.16 | 36,338 |
| 2025-04-09 | $29.51 | $32.15 | $29.37 | $32.05 | $32.05 | 42,476 |
| 2025-04-08 | $31.06 | $31.31 | $29.38 | $29.74 | $29.74 | 31,370 |
| 2025-04-07 | $29.30 | $30.86 | $28.97 | $30.12 | $30.12 | 85,512 |
| 2025-04-04 | $31.33 | $31.40 | $30.26 | $30.30 | $30.30 | 84,873 |
| 2025-04-03 | $32.24 | $32.58 | $32.05 | $32.06 | $32.06 | 77,523 |
| 2025-04-02 | $32.88 | $33.42 | $32.88 | $33.31 | $33.31 | 42,359 |
| 2025-04-01 | $33.07 | $33.23 | $32.87 | $33.22 | $33.22 | 30,497 |
| 2025-03-31 | $32.47 | $33.23 | $32.47 | $33.16 | $33.16 | 33,489 |
| 2025-03-28 | $33.10 | $33.10 | $32.61 | $32.69 | $32.69 | 19,429 |
| 2025-03-27 | $33.08 | $33.37 | $33.08 | $33.22 | $33.22 | 28,587 |
| 2025-03-26 | $33.49 | $33.54 | $33.21 | $33.27 | $33.27 | 19,389 |
| 2025-03-25 | $33.58 | $33.60 | $33.43 | $33.52 | $33.52 | 21,253 |
| 2025-03-24 | $33.32 | $33.52 | $33.29 | $33.52 | $33.52 | 56,442 |
| 2025-03-21 | $32.75 | $32.95 | $32.72 | $32.93 | $32.93 | 31,958 |
| 2025-03-20 | $33.10 | $33.41 | $33.10 | $33.18 | $33.05 | 27,939 |
| 2025-03-19 | $32.97 | $33.49 | $32.97 | $33.28 | $33.14 | 9,355 |
| 2025-03-18 | $33.19 | $33.19 | $32.91 | $32.99 | $32.86 | 20,129 |
| 2025-03-17 | $32.99 | $33.38 | $32.99 | $33.30 | $33.17 | 26,325 |
| 2025-03-14 | $32.69 | $33.03 | $32.64 | $33.03 | $32.90 | 52,083 |
| 2025-03-13 | $32.89 | $32.89 | $32.33 | $32.37 | $32.24 | 44,184 |
| 2025-03-12 | $33.05 | $33.05 | $32.67 | $32.89 | $32.75 | 27,133 |
| 2025-03-11 | $33.06 | $33.14 | $32.64 | $32.79 | $32.66 | 30,942 |
| 2025-03-10 | $33.45 | $33.60 | $32.92 | $33.20 | $33.07 | 54,094 |
| 2025-03-07 | $33.48 | $33.89 | $33.31 | $33.89 | $33.75 | 20,136 |
| 2025-03-06 | $33.77 | $33.95 | $33.48 | $33.61 | $33.48 | 26,689 |
| 2025-03-05 | $33.79 | $34.18 | $33.60 | $34.14 | $34.00 | 23,751 |
| 2025-03-04 | $34.02 | $34.17 | $33.66 | $33.80 | $33.66 | 214,070 |
| 2025-03-03 | $34.69 | $34.69 | $33.99 | $34.13 | $34.00 | 43,077 |
| 2025-02-28 | $34.23 | $34.69 | $34.08 | $34.69 | $34.55 | 38,650 |
| 2025-02-27 | $34.80 | $34.80 | $34.20 | $34.23 | $34.09 | 47,319 |
| 2025-02-26 | $34.81 | $34.96 | $34.61 | $34.65 | $34.51 | 24,626 |
| 2025-02-25 | $34.75 | $34.84 | $34.52 | $34.73 | $34.60 | 33,987 |
| 2025-02-24 | $34.96 | $34.96 | $34.72 | $34.75 | $34.61 | 29,105 |
| 2025-02-21 | $35.58 | $35.58 | $34.79 | $34.83 | $34.69 | 20,765 |
| 2025-02-20 | $35.60 | $35.60 | $35.33 | $35.54 | $35.40 | 19,005 |
| 2025-02-19 | $35.54 | $35.68 | $35.42 | $35.64 | $35.50 | 49,394 |
| 2025-02-18 | $35.56 | $35.59 | $35.48 | $35.58 | $35.44 | 23,212 |
| 2025-02-14 | $35.53 | $35.58 | $35.45 | $35.50 | $35.35 | 16,840 |
| 2025-02-13 | $35.24 | $35.52 | $35.18 | $35.50 | $35.36 | 34,340 |
| 2025-02-12 | $35.00 | $35.26 | $34.91 | $35.17 | $35.03 | 49,261 |
| 2025-02-11 | $35.38 | $35.50 | $35.33 | $35.43 | $35.29 | 53,316 |
| 2025-02-10 | $35.54 | $35.58 | $35.44 | $35.53 | $35.39 | 45,274 |
| 2025-02-07 | $35.85 | $35.85 | $35.21 | $35.27 | $35.13 | 23,384 |
| 2025-02-06 | $35.59 | $35.59 | $35.35 | $35.50 | $35.36 | 17,794 |
| 2025-02-05 | $35.22 | $35.49 | $35.22 | $35.47 | $35.33 | 12,120 |
| 2025-02-04 | $35.04 | $35.22 | $35.04 | $35.21 | $35.07 | 26,567 |
| 2025-02-03 | $34.57 | $35.12 | $34.57 | $35.00 | $34.86 | 23,616 |
| 2025-01-31 | $35.49 | $35.62 | $35.16 | $35.17 | $35.03 | 19,479 |
| 2025-01-30 | $35.32 | $35.46 | $35.20 | $35.42 | $35.28 | 20,025 |
| 2025-01-29 | $35.09 | $35.22 | $34.90 | $35.06 | $34.92 | 19,238 |
| 2025-01-28 | $34.85 | $35.13 | $34.83 | $35.10 | $34.96 | 4,640 |
| 2025-01-27 | $34.74 | $34.99 | $34.64 | $34.79 | $34.65 | 33,745 |
| 2025-01-24 | $35.85 | $35.85 | $35.55 | $35.67 | $35.67 | 22,898 |
| 2025-01-23 | $35.53 | $35.78 | $35.51 | $35.77 | $35.77 | 27,210 |
| 2025-01-22 | $35.63 | $35.69 | $35.57 | $35.59 | $35.59 | 18,140 |
| 2025-01-21 | $35.32 | $35.40 | $35.18 | $35.39 | $35.39 | 52,216 |
| 2025-01-17 | $35.18 | $35.18 | $34.97 | $35.01 | $35.01 | 31,186 |
| 2025-01-16 | $34.79 | $34.95 | $34.69 | $34.82 | $34.82 | 26,066 |
| 2025-01-15 | $34.63 | $34.76 | $34.56 | $34.70 | $34.70 | 27,783 |
| 2025-01-14 | $34.15 | $34.23 | $33.92 | $34.15 | $34.15 | 27,672 |
| 2025-01-13 | $33.62 | $34.03 | $33.61 | $34.02 | $34.02 | 85,986 |
| 2025-01-10 | $34.23 | $34.23 | $33.76 | $33.89 | $33.89 | 73,270 |
| 2025-01-08 | $34.31 | $34.37 | $34.09 | $34.37 | $34.37 | 16,831 |
| 2025-01-07 | $34.74 | $34.74 | $34.22 | $34.30 | $34.30 | 33,986 |
| 2025-01-06 | $34.68 | $34.83 | $34.54 | $34.60 | $34.60 | 24,563 |
| 2025-01-03 | $34.13 | $34.44 | $34.04 | $34.40 | $34.40 | 23,953 |
| 2025-01-02 | $34.11 | $34.25 | $33.73 | $33.98 | $33.98 | 36,197 |
| 2024-12-31 | $34.03 | $34.03 | $33.79 | $33.81 | $33.81 | 16,514 |
| 2024-12-30 | $33.87 | $34.11 | $33.68 | $33.93 | $33.93 | 26,636 |
| 2024-12-27 | $34.46 | $34.46 | $34.00 | $34.23 | $34.23 | 25,833 |
| 2024-12-26 | $34.50 | $34.62 | $34.50 | $34.60 | $34.60 | 33,125 |
| 2024-12-24 | $34.35 | $34.58 | $34.30 | $34.58 | $34.58 | 11,404 |
| 2024-12-23 | $34.06 | $34.35 | $33.88 | $34.35 | $34.35 | 58,258 |
| 2024-12-20 | $33.56 | $34.27 | $33.56 | $34.06 | $34.06 | 49,566 |
| 2024-12-19 | $34.07 | $34.16 | $33.81 | $33.81 | $33.67 | 59,983 |
| 2024-12-18 | $34.94 | $35.00 | $33.87 | $33.87 | $33.73 | 37,821 |
| 2024-12-17 | $35.00 | $35.00 | $34.82 | $34.87 | $34.87 | 22,339 |
| 2024-12-16 | $35.23 | $35.26 | $35.15 | $35.18 | $35.18 | 65,776 |
| 2024-12-13 | $35.25 | $35.31 | $35.02 | $35.12 | $35.12 | 24,146 |
| 2024-12-12 | $35.22 | $35.32 | $35.11 | $35.11 | $35.11 | 30,625 |
| 2024-12-11 | $35.19 | $35.34 | $35.17 | $35.31 | $35.31 | 33,125 |
| 2024-12-10 | $35.25 | $35.25 | $34.93 | $34.96 | $34.96 | 52,346 |
| 2024-12-09 | $35.58 | $35.58 | $35.19 | $35.20 | $35.20 | 42,049 |
| 2024-12-06 | $35.66 | $35.66 | $35.50 | $35.59 | $35.59 | 51,907 |
| 2024-12-05 | $35.74 | $35.74 | $35.59 | $35.60 | $35.60 | 26,619 |
| 2024-12-04 | $35.71 | $35.74 | $35.59 | $35.72 | $35.72 | 30,438 |
| 2024-12-03 | $35.63 | $35.64 | $35.47 | $35.56 | $35.56 | 23,871 |
| 2024-12-02 | $35.58 | $35.64 | $35.49 | $35.58 | $35.58 | 39,458 |
| 2024-11-29 | $35.49 | $35.63 | $35.49 | $35.55 | $35.55 | 28,871 |
| 2024-11-27 | $35.52 | $35.54 | $35.30 | $35.38 | $35.38 | 18,451 |
| 2024-11-26 | $35.46 | $35.59 | $35.36 | $35.58 | $35.58 | 28,939 |
| 2024-11-25 | $35.60 | $35.64 | $35.35 | $35.42 | $35.42 | 28,415 |
| 2024-11-22 | $35.27 | $35.37 | $35.21 | $35.37 | $35.37 | 22,144 |
| 2024-11-21 | $35.07 | $35.30 | $34.84 | $35.25 | $35.25 | 12,025 |
| 2024-11-20 | $34.75 | $34.86 | $34.55 | $34.86 | $34.86 | 21,470 |
| 2024-11-19 | $34.39 | $34.70 | $34.33 | $34.69 | $34.69 | 44,148 |
| 2024-11-18 | $34.43 | $34.61 | $34.43 | $34.56 | $34.56 | 15,791 |
| 2024-11-15 | $34.69 | $34.74 | $34.37 | $34.47 | $34.47 | 24,036 |
| 2024-11-14 | $35.17 | $35.17 | $34.87 | $34.91 | $34.91 | 33,367 |
| 2024-11-13 | $35.38 | $35.38 | $35.17 | $35.17 | $35.17 | 25,145 |
| 2024-11-12 | $35.44 | $35.47 | $35.23 | $35.28 | $35.28 | 30,673 |
| 2024-11-11 | $35.54 | $35.54 | $35.40 | $35.43 | $35.43 | 30,445 |
| 2024-11-08 | $35.32 | $35.45 | $35.32 | $35.45 | $35.45 | 54,024 |
| 2024-11-07 | $35.28 | $35.37 | $35.17 | $35.29 | $35.29 | 25,874 |
| 2024-11-06 | $34.96 | $35.09 | $34.67 | $35.09 | $35.09 | 37,818 |
| 2024-11-05 | $33.70 | $34.15 | $33.70 | $34.15 | $34.15 | 13,932 |
| 2024-11-04 | $33.68 | $33.85 | $33.66 | $33.66 | $33.66 | 9,651 |
| 2024-11-01 | $33.84 | $33.93 | $33.68 | $33.68 | $33.68 | 20,337 |
| 2024-10-31 | $34.06 | $34.06 | $33.71 | $33.72 | $33.72 | 20,685 |
| 2024-10-30 | $34.29 | $34.43 | $34.18 | $34.26 | $34.26 | 24,360 |
| 2024-10-29 | $34.00 | $34.30 | $33.97 | $34.30 | $34.30 | 16,641 |
| 2024-10-28 | $34.20 | $34.20 | $34.10 | $34.13 | $34.13 | 81,353 |
| 2024-10-25 | $34.28 | $34.35 | $34.00 | $34.02 | $34.02 | 16,439 |
| 2024-10-24 | $34.17 | $34.17 | $33.96 | $34.12 | $34.12 | 27,997 |
| 2024-10-23 | $34.24 | $34.25 | $33.85 | $34.04 | $34.04 | 25,552 |
| 2024-10-22 | $34.28 | $34.37 | $34.21 | $34.34 | $34.34 | 19,842 |
| 2024-10-21 | $34.53 | $34.59 | $34.29 | $34.43 | $34.43 | 42,723 |
| 2024-10-18 | $34.60 | $34.61 | $34.50 | $34.53 | $34.53 | 16,717 |
| 2024-10-17 | $34.76 | $34.76 | $34.54 | $34.58 | $34.58 | 27,899 |
| 2024-10-16 | $34.47 | $34.57 | $34.32 | $34.56 | $34.56 | 23,388 |
| 2024-10-15 | $34.73 | $34.73 | $34.28 | $34.31 | $34.31 | 38,820 |
| 2024-10-14 | $34.53 | $34.75 | $34.53 | $34.70 | $34.70 | 144,502 |
| 2024-10-11 | $34.15 | $34.42 | $34.15 | $34.39 | $34.39 | 41,308 |
| 2024-10-10 | $34.10 | $34.22 | $34.06 | $34.17 | $34.17 | 40,406 |
| 2024-10-09 | $34.03 | $34.25 | $34.01 | $34.25 | $34.25 | 20,461 |
| 2024-10-08 | $33.90 | $34.04 | $33.78 | $34.02 | $34.02 | 20,845 |
| 2024-10-07 | $34.00 | $34.00 | $33.65 | $33.74 | $33.74 | 21,501 |
| 2024-10-04 | $34.17 | $34.17 | $33.77 | $34.03 | $34.03 | 86,225 |
| 2024-10-03 | $33.61 | $33.82 | $33.61 | $33.74 | $33.74 | 24,541 |
| 2024-10-02 | $33.68 | $33.78 | $33.59 | $33.71 | $33.71 | 52,507 |
| 2024-10-01 | $33.85 | $33.85 | $33.50 | $33.69 | $33.69 | 29,720 |
| 2024-09-30 | $33.58 | $33.86 | $33.55 | $33.86 | $33.86 | 20,717 |
| 2024-09-27 | $33.88 | $33.88 | $33.70 | $33.74 | $33.74 | 20,943 |
| 2024-09-26 | $33.92 | $33.92 | $33.64 | $33.73 | $33.73 | 23,329 |
| 2024-09-25 | $33.70 | $33.70 | $33.55 | $33.58 | $33.58 | 10,472 |
| 2024-09-24 | $33.79 | $33.79 | $33.52 | $33.65 | $33.65 | 12,428 |
| 2024-09-23 | $33.73 | $33.73 | $33.55 | $33.65 | $33.65 | 1,128,895 |
| 2024-09-20 | $33.44 | $33.52 | $33.35 | $33.48 | $33.48 | 32,340 |
| 2024-09-19 | $33.78 | $33.88 | $33.53 | $33.59 | $33.46 | 13,570 |
| 2024-09-18 | $33.32 | $33.52 | $33.10 | $33.16 | $33.03 | 9,074 |
| 2024-09-17 | $33.47 | $33.48 | $33.19 | $33.27 | $33.15 | 13,432 |
| 2024-09-16 | $33.21 | $33.31 | $33.13 | $33.31 | $33.18 | 12,504 |
| 2024-09-13 | $32.95 | $33.21 | $32.95 | $33.18 | $33.05 | 15,739 |
| 2024-09-12 | $32.54 | $32.81 | $32.51 | $32.80 | $32.67 | 10,148 |
| 2024-09-11 | $32.28 | $32.52 | $31.73 | $32.52 | $32.40 | 17,794 |
| 2024-09-10 | $32.24 | $32.24 | $32.04 | $32.22 | $32.10 | 10,660 |
| 2024-09-09 | $32.02 | $32.21 | $31.97 | $32.10 | $31.98 | 14,209 |
| 2024-09-06 | $32.31 | $32.46 | $31.77 | $31.78 | $31.65 | 25,396 |
| 2024-09-05 | $32.55 | $32.55 | $32.27 | $32.29 | $32.16 | 8,142 |
| 2024-09-04 | $32.50 | $32.64 | $32.50 | $32.60 | $32.47 | 16,876 |
| 2024-09-03 | $33.35 | $33.35 | $32.60 | $32.63 | $32.50 | 209,596 |
| 2024-08-30 | $33.22 | $33.41 | $33.04 | $33.41 | $33.28 | 11,062 |
| 2024-08-29 | $33.28 | $33.36 | $33.07 | $33.07 | $32.95 | 9,711 |
| 2024-08-28 | $33.25 | $33.26 | $33.00 | $33.16 | $33.03 | 13,710 |
| 2024-08-27 | $33.18 | $33.28 | $33.13 | $33.27 | $33.14 | 12,541 |
| 2024-08-26 | $33.41 | $33.47 | $33.18 | $33.19 | $33.06 | 19,339 |
| 2024-08-23 | $33.02 | $33.33 | $33.02 | $33.32 | $33.19 | 9,537 |
| 2024-08-22 | $33.14 | $33.14 | $32.84 | $32.84 | $32.71 | 13,288 |
| 2024-08-21 | $33.03 | $33.11 | $32.92 | $33.10 | $32.98 | 14,623 |
| 2024-08-20 | $32.98 | $33.01 | $32.84 | $32.88 | $32.76 | 10,148 |
| 2024-08-19 | $32.66 | $33.00 | $32.66 | $33.00 | $32.87 | 11,829 |
| 2024-08-16 | $32.47 | $32.71 | $32.47 | $32.62 | $32.49 | 16,991 |
| 2024-08-15 | $32.47 | $32.59 | $32.39 | $32.58 | $32.45 | 15,237 |
| 2024-08-14 | $32.12 | $32.20 | $32.02 | $32.20 | $32.08 | 35,474 |
| 2024-08-13 | $31.79 | $32.05 | $31.79 | $32.05 | $31.93 | 24,350 |
| 2024-08-12 | $31.69 | $31.74 | $31.55 | $31.57 | $31.45 | 13,361 |
| 2024-08-09 | $31.51 | $31.69 | $31.39 | $31.68 | $31.68 | 9,254 |
| 2024-08-08 | $31.21 | $31.50 | $31.21 | $31.49 | $31.49 | 9,261 |
| 2024-08-07 | $31.41 | $31.58 | $30.84 | $30.84 | $30.84 | 13,862 |
| 2024-08-06 | $30.88 | $31.40 | $30.86 | $31.08 | $31.08 | 25,262 |
| 2024-08-05 | $30.53 | $31.01 | $30.29 | $30.72 | $30.72 | 215,585 |
| 2024-08-02 | $31.73 | $31.74 | $31.40 | $31.66 | $31.66 | 16,683 |
| 2024-08-01 | $32.67 | $32.76 | $31.94 | $32.14 | $32.14 | 19,616 |
| 2024-07-31 | $32.44 | $32.68 | $32.44 | $32.49 | $32.49 | 9,660 |
| 2024-07-30 | $32.23 | $32.23 | $31.98 | $32.08 | $32.08 | 10,647 |
| 2024-07-29 | $32.28 | $32.28 | $32.09 | $32.16 | $32.16 | 18,557 |
| 2024-07-26 | $32.04 | $32.24 | $32.02 | $32.08 | $32.08 | 11,695 |
| 2024-07-25 | $31.66 | $32.10 | $31.65 | $31.72 | $31.72 | 12,095 |
| 2024-07-24 | $32.01 | $32.01 | $31.63 | $31.63 | $31.63 | 24,777 |
| 2024-07-23 | $32.43 | $32.45 | $32.33 | $32.33 | $32.33 | 16,758 |
| 2024-07-22 | $32.31 | $32.42 | $32.23 | $32.42 | $32.42 | 11,711 |
| 2024-07-19 | $32.18 | $32.29 | $32.04 | $32.05 | $32.05 | 8,492 |
| 2024-07-18 | $32.46 | $32.52 | $32.13 | $32.25 | $32.25 | 17,988 |
| 2024-07-17 | $32.50 | $32.53 | $32.39 | $32.39 | $32.39 | 21,635 |
| 2024-07-16 | $32.68 | $32.85 | $32.64 | $32.84 | $32.84 | 13,540 |
| 2024-07-15 | $32.58 | $32.76 | $32.52 | $32.57 | $32.57 | 17,495 |
| 2024-07-12 | $32.34 | $32.64 | $32.34 | $32.43 | $32.43 | 13,462 |
| 2024-07-11 | $32.41 | $32.41 | $32.19 | $32.24 | $32.24 | 14,311 |
| 2024-07-10 | $32.12 | $32.29 | $32.02 | $32.29 | $32.29 | 34,515 |
| 2024-07-09 | $32.07 | $32.07 | $31.95 | $31.95 | $31.95 | 6,817 |
| 2024-07-08 | $31.99 | $31.99 | $31.88 | $31.96 | $31.96 | 8,359 |
| 2024-07-05 | $31.82 | $31.88 | $31.76 | $31.88 | $31.88 | 6,206 |
| 2024-07-03 | $31.65 | $31.80 | $31.65 | $31.79 | $31.79 | 10,639 |
| 2024-07-02 | $31.47 | $31.70 | $31.47 | $31.68 | $31.68 | 30,266 |
| 2024-07-01 | $31.61 | $31.62 | $31.42 | $31.59 | $31.59 | 18,356 |
| 2024-06-28 | $31.85 | $31.85 | $31.54 | $31.57 | $31.57 | 4,660 |
| 2024-06-27 | $31.62 | $31.67 | $31.55 | $31.62 | $31.62 | 19,988 |
| 2024-06-26 | $31.59 | $31.63 | $31.48 | $31.62 | $31.62 | 8,501 |
| 2024-06-25 | $31.65 | $31.69 | $31.57 | $31.67 | $31.67 | 8,348 |
| 2024-06-24 | $31.63 | $31.75 | $31.58 | $31.58 | $31.58 | 22,595 |
| 2024-06-21 | $31.83 | $31.83 | $31.56 | $31.63 | $31.63 | 35,044 |
| 2024-06-20 | $31.90 | $31.92 | $31.69 | $31.76 | $31.65 | 13,891 |
| 2024-06-18 | $31.72 | $31.79 | $31.71 | $31.79 | $31.68 | 21,545 |
| 2024-06-17 | $31.44 | $31.74 | $31.33 | $31.68 | $31.57 | 116,388 |
| 2024-06-14 | $31.27 | $31.42 | $31.24 | $31.42 | $31.31 | 11,551 |
| 2024-06-13 | $31.45 | $31.45 | $31.21 | $31.38 | $31.27 | 23,472 |
| 2024-06-12 | $31.42 | $31.47 | $31.31 | $31.33 | $31.22 | 13,018 |
| 2024-06-11 | $30.95 | $31.04 | $30.83 | $31.04 | $30.94 | 5,145 |
| 2024-06-10 | $30.79 | $30.94 | $30.79 | $30.92 | $30.82 | 14,360 |
| 2024-06-07 | $30.93 | $30.99 | $30.86 | $30.88 | $30.77 | 8,429 |
| 2024-06-06 | $31.03 | $31.03 | $30.85 | $30.92 | $30.82 | 7,119 |
| 2024-06-05 | $30.80 | $31.03 | $30.80 | $31.00 | $30.90 | 8,200 |
| 2024-06-04 | $30.61 | $30.70 | $30.51 | $30.68 | $30.58 | 4,293 |
| 2024-06-03 | $30.90 | $30.90 | $30.58 | $30.65 | $30.55 | 3,863 |
| 2024-05-31 | $30.55 | $30.66 | $30.23 | $30.66 | $30.56 | 2,333 |
| 2024-05-30 | $30.52 | $30.55 | $30.40 | $30.48 | $30.38 | 2,519 |
| 2024-05-29 | $30.57 | $30.63 | $30.57 | $30.57 | $30.47 | 4,023 |
| 2024-05-28 | $31.02 | $31.02 | $30.75 | $30.79 | $30.69 | 2,992 |
| 2024-05-24 | $30.78 | $30.88 | $30.78 | $30.84 | $30.84 | 5,646 |
| 2024-05-23 | $30.86 | $30.93 | $30.59 | $30.64 | $30.64 | 6,931 |
| 2024-05-22 | $30.89 | $30.89 | $30.71 | $30.75 | $30.75 | 11,782 |
| 2024-05-21 | $30.79 | $30.85 | $30.79 | $30.85 | $30.85 | 15,743 |
| 2024-05-20 | $30.82 | $30.87 | $30.80 | $30.82 | $30.82 | 10,875 |
| 2024-05-17 | $30.78 | $30.78 | $30.68 | $30.74 | $30.74 | 6,606 |
| 2024-05-16 | $30.82 | $30.87 | $30.74 | $30.74 | $30.74 | 10,475 |
| 2024-05-15 | $30.51 | $30.84 | $30.51 | $30.84 | $30.84 | 7,476 |
| 2024-05-14 | $30.26 | $30.41 | $30.24 | $30.41 | $30.41 | 5,721 |
| 2024-05-13 | $30.42 | $30.42 | $30.27 | $30.27 | $30.27 | 8,734 |
| 2024-05-10 | $30.40 | $30.41 | $30.30 | $30.35 | $30.35 | 7,895 |
| 2024-05-09 | $30.09 | $30.26 | $30.07 | $30.26 | $30.26 | 16,699 |
| 2024-05-08 | $29.96 | $30.12 | $29.96 | $30.09 | $30.09 | 6,955 |
| 2024-05-07 | $30.06 | $30.12 | $30.01 | $30.04 | $30.04 | 30,530 |
| 2024-05-06 | $29.80 | $30.01 | $29.80 | $30.01 | $30.01 | 13,469 |
| 2024-05-03 | $29.61 | $29.76 | $29.58 | $29.72 | $29.72 | 39,589 |
| 2024-05-02 | $29.29 | $29.32 | $29.05 | $29.31 | $29.31 | 37,767 |
| 2024-05-01 | $29.02 | $29.41 | $29.02 | $29.03 | $29.03 | 8,823 |
| 2024-04-30 | $29.45 | $29.45 | $29.07 | $29.07 | $29.07 | 6,400 |
| 2024-04-29 | $29.53 | $29.55 | $29.45 | $29.51 | $29.51 | 14,643 |
| 2024-04-26 | $29.42 | $29.53 | $29.42 | $29.45 | $29.45 | 4,453 |
| 2024-04-25 | $29.06 | $29.24 | $28.93 | $29.24 | $29.24 | 9,476 |
| 2024-04-24 | $29.43 | $29.46 | $29.24 | $29.38 | $29.38 | 22,291 |
| 2024-04-23 | $29.15 | $29.38 | $29.15 | $29.34 | $29.34 | 4,919 |
| 2024-04-22 | $28.90 | $29.16 | $28.80 | $28.97 | $28.97 | 9,307 |
| 2024-04-19 | $28.90 | $28.95 | $28.68 | $28.75 | $28.75 | 9,110 |
| 2024-04-18 | $29.07 | $29.21 | $28.84 | $28.93 | $28.93 | 24,559 |
| 2024-04-17 | $29.34 | $29.34 | $28.98 | $29.00 | $29.00 | 24,015 |
| 2024-04-16 | $29.25 | $29.26 | $29.06 | $29.15 | $29.15 | 26,362 |
| 2024-04-15 | $29.83 | $29.83 | $29.21 | $29.25 | $29.25 | 11,816 |
| 2024-04-12 | $29.72 | $29.73 | $29.50 | $29.57 | $29.57 | 19,564 |
| 2024-04-11 | $29.86 | $29.99 | $29.64 | $29.94 | $29.94 | 29,519 |
| 2024-04-10 | $29.75 | $29.87 | $29.65 | $29.76 | $29.76 | 16,068 |
| 2024-04-09 | $30.21 | $30.21 | $29.84 | $30.02 | $30.02 | 25,082 |
| 2024-04-08 | $30.18 | $30.22 | $30.11 | $30.13 | $30.13 | 21,648 |
| 2024-04-05 | $29.85 | $30.25 | $29.85 | $30.18 | $30.18 | 10,297 |
| 2024-04-04 | $30.44 | $30.45 | $29.84 | $29.85 | $29.85 | 16,140 |
| 2024-04-03 | $30.19 | $30.33 | $30.15 | $30.22 | $30.22 | 20,417 |
| 2024-04-02 | $30.27 | $30.27 | $30.07 | $30.19 | $30.19 | 15,333 |
| 2024-04-01 | $30.56 | $30.56 | $30.35 | $30.42 | $30.42 | 33,962 |
| 2024-03-28 | $30.50 | $30.54 | $30.45 | $30.53 | $30.53 | 13,737 |
| 2024-03-27 | $30.40 | $30.43 | $30.27 | $30.43 | $30.43 | 5,970 |
| 2024-03-26 | $30.39 | $30.42 | $30.24 | $30.25 | $30.25 | 61,257 |
| 2024-03-25 | $30.43 | $30.44 | $30.34 | $30.36 | $30.36 | 20,449 |
| 2024-03-22 | $30.52 | $30.52 | $30.39 | $30.43 | $30.43 | 16,159 |
| 2024-03-21 | $30.62 | $30.62 | $30.44 | $30.49 | $30.49 | 19,807 |
| 2024-03-20 | $30.10 | $30.37 | $30.01 | $30.35 | $30.35 | 98,416 |
| 2024-03-19 | $29.76 | $30.04 | $29.76 | $30.04 | $30.04 | 30,797 |
| 2024-03-18 | $29.85 | $29.92 | $29.78 | $29.78 | $29.78 | 104,588 |
| 2024-03-15 | $29.63 | $29.72 | $29.55 | $29.60 | $29.60 | 16,924 |
| 2024-03-14 | $30.04 | $30.04 | $29.75 | $29.87 | $29.77 | 16,434 |
| 2024-03-13 | $30.02 | $30.06 | $29.94 | $29.99 | $29.89 | 21,977 |
| 2024-03-12 | $29.73 | $30.02 | $29.68 | $30.02 | $29.91 | 30,227 |
| 2024-03-11 | $29.64 | $29.67 | $29.50 | $29.67 | $29.67 | 20,291 |
| 2024-03-08 | $29.96 | $30.00 | $29.66 | $29.68 | $29.68 | 28,898 |
| 2024-03-07 | $29.71 | $29.89 | $29.71 | $29.86 | $29.86 | 47,261 |
| 2024-03-06 | $29.73 | $29.73 | $29.47 | $29.58 | $29.58 | 83,269 |
| 2024-03-05 | $29.53 | $29.57 | $29.27 | $29.37 | $29.37 | 19,545 |
| 2024-03-04 | $29.78 | $29.78 | $29.66 | $29.66 | $29.66 | 12,224 |
| 2024-03-01 | $29.51 | $29.71 | $29.47 | $29.71 | $29.71 | 118,018 |
| 2024-02-29 | $29.45 | $29.46 | $29.30 | $29.42 | $29.42 | 12,878 |
| 2024-02-28 | $29.30 | $29.33 | $29.24 | $29.32 | $29.32 | 14,081 |
| 2024-02-27 | $29.34 | $29.36 | $29.23 | $29.35 | $29.35 | 10,735 |
| 2024-02-26 | $29.38 | $29.38 | $29.25 | $29.25 | $29.25 | 26,191 |
| 2024-02-23 | $29.33 | $29.39 | $29.27 | $29.33 | $29.33 | 39,074 |
| 2024-02-22 | $28.96 | $29.23 | $28.96 | $29.23 | $29.23 | 11,241 |
| 2024-02-21 | $28.59 | $28.67 | $28.50 | $28.67 | $28.67 | 15,589 |
| 2024-02-20 | $28.70 | $28.71 | $28.54 | $28.63 | $28.63 | 25,442 |
| 2024-02-16 | $28.96 | $29.01 | $28.79 | $28.79 | $28.79 | 21,255 |
| 2024-02-15 | $28.85 | $29.03 | $28.85 | $29.02 | $29.02 | 16,379 |
| 2024-02-14 | $28.75 | $28.84 | $28.64 | $28.83 | $28.83 | 31,701 |
| 2024-02-13 | $28.75 | $28.75 | $28.41 | $28.59 | $28.59 | 30,557 |
| 2024-02-12 | $29.02 | $29.10 | $28.97 | $29.02 | $29.02 | 22,747 |
| 2024-02-09 | $28.91 | $28.98 | $28.87 | $28.97 | $28.97 | 23,507 |
| 2024-02-08 | $28.89 | $28.89 | $28.76 | $28.88 | $28.88 | 22,991 |
| 2024-02-07 | $28.81 | $28.93 | $28.78 | $28.91 | $28.91 | 17,502 |
| 2024-02-06 | $28.72 | $28.75 | $28.62 | $28.69 | $28.69 | 4,379 |
| 2024-02-05 | $28.72 | $28.76 | $28.54 | $28.67 | $28.67 | 36,628 |
| 2024-02-02 | $28.67 | $28.88 | $28.60 | $28.79 | $28.79 | 82,694 |
| 2024-02-01 | $28.52 | $28.67 | $28.41 | $28.67 | $28.67 | 32,885 |
| 2024-01-31 | $28.73 | $28.73 | $28.40 | $28.41 | $28.41 | 76,226 |
| 2024-01-30 | $28.84 | $28.84 | $28.71 | $28.82 | $28.82 | 42,504 |
| 2024-01-29 | $28.64 | $28.77 | $28.57 | $28.77 | $28.77 | 37,569 |
| 2024-01-26 | $28.64 | $28.66 | $28.53 | $28.58 | $28.58 | 49,249 |
| 2024-01-25 | $28.62 | $28.64 | $28.51 | $28.62 | $28.62 | 31,171 |
| 2024-01-24 | $28.63 | $28.65 | $28.43 | $28.44 | $28.44 | 68,484 |
| 2024-01-23 | $28.58 | $28.60 | $28.42 | $28.52 | $28.52 | 144,084 |
| 2024-01-22 | $28.51 | $28.56 | $28.49 | $28.52 | $28.52 | 43,347 |
| 2024-01-19 | $28.18 | $28.41 | $28.09 | $28.40 | $28.40 | 25,502 |
| 2024-01-18 | $27.87 | $28.06 | $27.81 | $28.06 | $28.06 | 72,836 |
| 2024-01-17 | $27.78 | $27.84 | $27.70 | $27.82 | $27.82 | 22,047 |
| 2024-01-16 | $28.00 | $28.01 | $27.83 | $27.91 | $27.91 | 79,149 |
| 2024-01-12 | $28.00 | $28.04 | $27.94 | $28.02 | $28.02 | 23,331 |
| 2024-01-11 | $27.89 | $27.97 | $27.67 | $27.94 | $27.94 | 30,914 |
| 2024-01-10 | $27.72 | $27.91 | $27.72 | $27.90 | $27.90 | 37,007 |
| 2024-01-09 | $27.72 | $27.75 | $27.58 | $27.73 | $27.73 | 74,062 |
| 2024-01-08 | $27.56 | $27.84 | $27.51 | $27.82 | $27.82 | 51,743 |
| 2024-01-05 | $27.51 | $27.63 | $27.42 | $27.49 | $27.49 | 33,237 |
| 2024-01-04 | $27.62 | $27.70 | $27.50 | $27.51 | $27.51 | 26,487 |
| 2024-01-03 | $27.71 | $27.74 | $27.60 | $27.62 | $27.62 | 42,942 |
| 2024-01-02 | $27.69 | $27.78 | $27.63 | $27.74 | $27.74 | 29,328 |
| 2023-12-29 | $27.88 | $27.88 | $27.71 | $27.82 | $27.82 | 51,453 |
| 2023-12-28 | $27.84 | $27.91 | $27.84 | $27.87 | $27.87 | 35,674 |
| 2023-12-27 | $27.88 | $27.88 | $27.78 | $27.84 | $27.84 | 49,779 |
| 2023-12-26 | $27.81 | $27.86 | $27.78 | $27.83 | $27.83 | 21,297 |
| 2023-12-22 | $27.71 | $27.86 | $27.70 | $27.76 | $27.76 | 34,171 |
| 2023-12-21 | $27.65 | $27.69 | $27.48 | $27.68 | $27.68 | 32,350 |
| 2023-12-20 | $27.74 | $27.88 | $27.48 | $27.48 | $27.48 | 32,838 |
| 2023-12-19 | $27.72 | $27.81 | $27.69 | $27.80 | $27.80 | 31,102 |
| 2023-12-18 | $27.65 | $27.65 | $27.53 | $27.60 | $27.60 | 43,812 |
| 2023-12-15 | $27.59 | $27.59 | $27.44 | $27.48 | $27.48 | 38,828 |
| 2023-12-14 | $27.82 | $27.82 | $27.59 | $27.68 | $27.59 | 48,490 |
| 2023-12-13 | $27.28 | $27.63 | $27.27 | $27.63 | $27.54 | 20,569 |
| 2023-12-12 | $27.21 | $27.29 | $27.14 | $27.28 | $27.19 | 37,681 |
| 2023-12-11 | $27.05 | $27.20 | $27.03 | $27.19 | $27.10 | 36,016 |
| 2023-12-08 | $26.94 | $27.04 | $26.88 | $27.01 | $26.92 | 37,855 |
| 2023-12-07 | $26.88 | $26.94 | $26.86 | $26.93 | $26.93 | 12,965 |
| 2023-12-06 | $26.98 | $26.98 | $26.74 | $26.74 | $26.74 | 23,972 |
| 2023-12-05 | $26.88 | $26.90 | $26.81 | $26.85 | $26.85 | 21,620 |
| 2023-12-04 | $26.87 | $26.93 | $26.79 | $26.92 | $26.92 | 22,168 |
| 2023-12-01 | $26.84 | $26.98 | $26.76 | $26.97 | $26.97 | 17,357 |
| 2023-11-30 | $26.70 | $26.83 | $26.65 | $26.83 | $26.83 | 16,856 |
| 2023-11-29 | $26.86 | $26.86 | $26.66 | $26.66 | $26.66 | 18,284 |
| 2023-11-28 | $26.80 | $26.84 | $26.69 | $26.72 | $26.72 | 22,617 |
| 2023-11-27 | $26.72 | $26.81 | $26.72 | $26.78 | $26.78 | 14,261 |
| 2023-11-24 | $26.84 | $26.84 | $26.75 | $26.83 | $26.83 | 8,598 |
| 2023-11-22 | $26.79 | $26.86 | $26.74 | $26.81 | $26.81 | 36,473 |
| 2023-11-21 | $26.68 | $26.69 | $26.61 | $26.65 | $26.65 | 25,065 |
| 2023-11-20 | $26.58 | $26.73 | $26.53 | $26.68 | $26.68 | 34,913 |
| 2023-11-17 | $26.53 | $26.57 | $26.49 | $26.53 | $26.53 | 74,844 |
| 2023-11-16 | $26.59 | $26.60 | $26.43 | $26.51 | $26.51 | 19,425 |
| 2023-11-15 | $26.64 | $26.68 | $26.52 | $26.52 | $26.52 | 18,140 |
| 2023-11-14 | $26.55 | $26.65 | $26.43 | $26.57 | $26.57 | 15,912 |
| 2023-11-13 | $26.15 | $26.17 | $26.07 | $26.14 | $26.14 | 20,143 |
| 2023-11-10 | $25.89 | $26.21 | $25.89 | $26.18 | $26.18 | 13,453 |
| 2023-11-09 | $26.03 | $26.05 | $25.77 | $25.77 | $25.77 | 34,593 |
| 2023-11-08 | $26.17 | $26.17 | $25.93 | $26.04 | $26.04 | 26,696 |
| 2023-11-07 | $26.10 | $26.10 | $25.92 | $26.04 | $26.04 | 21,485 |
| 2023-11-06 | $25.93 | $26.02 | $25.88 | $25.96 | $25.96 | 28,213 |
| 2023-11-03 | $25.78 | $26.01 | $25.78 | $25.91 | $25.91 | 17,740 |
| 2023-11-02 | $25.61 | $25.73 | $25.57 | $25.73 | $25.73 | 19,555 |
| 2023-11-01 | $25.18 | $25.35 | $25.13 | $25.32 | $25.32 | 12,929 |
| 2023-10-31 | $24.92 | $25.07 | $24.92 | $25.04 | $25.04 | 7,876 |
| 2023-10-30 | $24.83 | $24.93 | $24.78 | $24.93 | $24.93 | 5,019 |
| 2023-10-27 | $24.90 | $24.90 | $24.61 | $24.62 | $24.62 | 4,079 |
| 2023-10-26 | $25.01 | $25.08 | $24.81 | $24.81 | $24.81 | 16,814 |
| 2023-10-25 | $25.32 | $25.32 | $25.11 | $25.11 | $25.11 | 8,789 |
| 2023-10-24 | $25.37 | $25.43 | $25.28 | $25.40 | $25.40 | 3,919 |
| 2023-10-23 | $25.26 | $25.39 | $25.24 | $25.25 | $25.25 | 7,195 |
| 2023-10-20 | $25.58 | $25.58 | $25.35 | $25.35 | $25.35 | 5,723 |
| 2023-10-19 | $26.09 | $26.09 | $25.62 | $25.64 | $25.64 | 9,798 |
| 2023-10-18 | $26.24 | $26.24 | $25.90 | $25.92 | $25.92 | 12,988 |
| 2023-10-17 | $26.12 | $26.28 | $26.03 | $26.21 | $26.21 | 15,975 |
| 2023-10-16 | $26.11 | $26.17 | $25.98 | $26.14 | $26.14 | 8,061 |
| 2023-10-13 | $26.06 | $26.06 | $25.85 | $25.87 | $25.87 | 3,161 |
| 2023-10-12 | $26.05 | $26.09 | $25.84 | $25.95 | $25.95 | 11,794 |
| 2023-10-11 | $26.18 | $26.18 | $25.98 | $26.13 | $26.13 | 9,249 |
| 2023-10-10 | $25.94 | $26.14 | $25.94 | $25.98 | $25.98 | 6,768 |
| 2023-10-09 | $25.62 | $25.93 | $25.62 | $25.90 | $25.90 | 3,164 |
| 2023-10-06 | $25.30 | $25.68 | $25.28 | $25.68 | $25.68 | 1,814 |
| 2023-10-05 | $25.29 | $25.42 | $25.29 | $25.42 | $25.42 | 6,015 |
| 2023-10-04 | $25.25 | $25.40 | $25.16 | $25.38 | $25.38 | 7,281 |
| 2023-10-03 | $25.33 | $25.41 | $25.09 | $25.16 | $25.16 | 11,592 |
| 2023-10-02 | $25.55 | $25.55 | $25.35 | $25.49 | $25.49 | 38,114 |
| 2023-09-29 | $25.86 | $25.86 | $25.52 | $25.55 | $25.55 | 6,479 |
| 2023-09-28 | $25.48 | $25.78 | $25.48 | $25.70 | $25.70 | 5,694 |
| 2023-09-27 | $25.53 | $25.61 | $25.49 | $25.52 | $25.52 | 6,836 |
| 2023-09-26 | $25.60 | $25.61 | $25.46 | $25.51 | $25.51 | 7,436 |
| 2023-09-25 | $25.67 | $25.82 | $25.67 | $25.80 | $25.80 | 5,621 |
| 2023-09-22 | $25.89 | $25.89 | $25.72 | $25.72 | $25.72 | 7,445 |
| 2023-09-21 | $26.00 | $26.00 | $25.72 | $25.72 | $25.72 | 11,840 |
| 2023-09-20 | $26.35 | $26.35 | $26.09 | $26.09 | $26.09 | 11,047 |
| 2023-09-19 | $26.24 | $26.27 | $26.15 | $26.26 | $26.26 | 6,167 |
| 2023-09-18 | $26.11 | $26.30 | $26.11 | $26.24 | $26.24 | 5,214 |
| 2023-09-15 | $26.42 | $26.42 | $26.14 | $26.14 | $26.14 | 4,300 |
| 2023-09-14 | $26.45 | $26.64 | $26.45 | $26.62 | $26.53 | 8,721 |
| 2023-09-13 | $26.45 | $26.45 | $26.32 | $26.35 | $26.26 | 6,202 |
| 2023-09-12 | $26.59 | $26.59 | $26.33 | $26.37 | $26.28 | 14,761 |
| 2023-09-11 | $26.79 | $26.79 | $26.51 | $26.56 | $26.47 | 21,138 |
| 2023-09-08 | $26.43 | $26.50 | $26.42 | $26.47 | $26.47 | 44,094 |
| 2023-09-07 | $26.28 | $26.38 | $26.27 | $26.37 | $26.37 | 8,800 |
| 2023-09-06 | $26.59 | $26.59 | $26.28 | $26.40 | $26.40 | 11,830 |
| 2023-09-05 | $26.80 | $26.80 | $26.53 | $26.53 | $26.53 | 17,996 |
| 2023-09-01 | $26.77 | $26.78 | $26.73 | $26.77 | $26.77 | 5,474 |
| 2023-08-31 | $26.73 | $26.76 | $26.66 | $26.67 | $26.67 | 2,212 |
| 2023-08-30 | $26.63 | $26.72 | $26.63 | $26.69 | $26.69 | 6,130 |
| 2023-08-29 | $26.23 | $26.58 | $26.23 | $26.58 | $26.58 | 7,376 |
| 2023-08-28 | $26.29 | $26.30 | $26.17 | $26.24 | $26.24 | 17,926 |
| 2023-08-25 | $26.02 | $26.15 | $25.93 | $26.11 | $26.11 | 4,550 |
| 2023-08-24 | $26.33 | $26.37 | $25.97 | $25.97 | $25.97 | 7,474 |
| 2023-08-23 | $26.04 | $26.29 | $26.04 | $26.24 | $26.24 | 7,627 |
| 2023-08-22 | $26.02 | $26.09 | $26.00 | $26.00 | $26.00 | 5,551 |
| 2023-08-21 | $26.09 | $26.09 | $25.87 | $26.05 | $26.05 | 10,678 |
| 2023-08-18 | $25.90 | $26.00 | $25.86 | $25.96 | $25.96 | 4,709 |
| 2023-08-17 | $26.14 | $26.14 | $25.91 | $25.91 | $25.91 | 8,346 |
| 2023-08-16 | $26.28 | $26.30 | $26.06 | $26.06 | $26.06 | 6,836 |
| 2023-08-15 | $26.25 | $26.29 | $26.17 | $26.18 | $26.18 | 6,047 |
| 2023-08-14 | $26.38 | $26.42 | $26.29 | $26.42 | $26.42 | 11,498 |
| 2023-08-11 | $26.23 | $26.35 | $26.23 | $26.31 | $26.31 | 8,657 |
| 2023-08-10 | $26.59 | $26.59 | $26.28 | $26.28 | $26.28 | 5,911 |
| 2023-08-09 | $26.38 | $26.44 | $26.28 | $26.32 | $26.32 | 7,412 |
| 2023-08-08 | $26.28 | $26.33 | $26.19 | $26.33 | $26.33 | 3,773 |
| 2023-08-07 | $26.31 | $26.40 | $26.31 | $26.40 | $26.40 | 7,579 |
| 2023-08-04 | $26.43 | $26.47 | $26.16 | $26.17 | $26.17 | 2,410 |
| 2023-08-03 | $26.34 | $26.38 | $26.25 | $26.37 | $26.37 | 42,680 |
| 2023-08-02 | $26.54 | $26.55 | $26.34 | $26.39 | $26.39 | 11,197 |
| 2023-08-01 | $26.69 | $26.69 | $26.58 | $26.63 | $26.63 | 9,349 |
| 2023-07-31 | $26.66 | $26.66 | $26.58 | $26.63 | $26.63 | 10,430 |
| 2023-07-28 | $26.60 | $26.69 | $26.59 | $26.63 | $26.63 | 7,568 |
| 2023-07-27 | $26.74 | $26.76 | $26.46 | $26.49 | $26.49 | 3,299 |
| 2023-07-26 | $26.68 | $26.68 | $26.62 | $26.68 | $26.68 | 3,458 |
| 2023-07-25 | $26.67 | $26.73 | $26.65 | $26.70 | $26.70 | 10,432 |
| 2023-07-24 | $26.61 | $26.72 | $26.61 | $26.69 | $26.69 | 5,273 |
| 2023-07-21 | $26.65 | $26.67 | $26.61 | $26.61 | $26.61 | 20,824 |
| 2023-07-20 | $26.62 | $26.62 | $26.53 | $26.55 | $26.55 | 3,748 |
| 2023-07-19 | $26.50 | $26.60 | $26.50 | $26.55 | $26.55 | 9,915 |
| 2023-07-18 | $26.28 | $26.54 | $26.28 | $26.50 | $26.50 | 11,935 |
| 2023-07-17 | $26.19 | $26.36 | $26.19 | $26.36 | $26.36 | 6,326 |
| 2023-07-14 | $26.27 | $26.27 | $26.15 | $26.22 | $26.22 | 6,290 |
| 2023-07-13 | $26.24 | $26.24 | $26.19 | $26.22 | $26.22 | 7,032 |
| 2023-07-12 | $26.21 | $26.24 | $26.14 | $26.15 | $26.15 | 5,518 |
| 2023-07-11 | $25.88 | $26.03 | $25.88 | $26.03 | $26.03 | 8,076 |
| 2023-07-10 | $25.75 | $25.83 | $25.73 | $25.83 | $25.83 | 4,020 |
| 2023-07-07 | $25.78 | $25.95 | $25.75 | $25.75 | $25.75 | 8,333 |
| 2023-07-06 | $25.79 | $25.85 | $25.74 | $25.84 | $25.84 | 13,125 |
| 2023-07-05 | $26.11 | $26.11 | $25.97 | $26.03 | $26.03 | 15,687 |
| 2023-07-03 | $26.30 | $26.44 | $26.02 | $26.44 | $26.44 | 31,541 |
| 2023-06-30 | $26.00 | $26.15 | $26.00 | $26.09 | $26.09 | 6,245 |
| 2023-06-29 | $25.65 | $25.86 | $25.65 | $25.86 | $25.86 | 14,165 |
| 2023-06-28 | $25.54 | $25.65 | $25.54 | $25.65 | $25.65 | 3,521 |
| 2023-06-27 | $25.50 | $25.71 | $25.50 | $25.69 | $25.69 | 6,686 |
| 2023-06-26 | $25.60 | $25.60 | $25.45 | $25.45 | $25.45 | 18,157 |
| 2023-06-23 | $25.61 | $25.61 | $25.49 | $25.49 | $25.49 | 17,389 |
| 2023-06-22 | $25.50 | $25.66 | $25.50 | $25.63 | $25.63 | 15,817 |
| 2023-06-21 | $25.52 | $25.67 | $25.52 | $25.57 | $25.57 | 12,429 |
| 2023-06-20 | $25.82 | $25.82 | $25.57 | $25.67 | $25.67 | 22,033 |
| 2023-06-16 | $26.00 | $26.00 | $25.80 | $25.80 | $25.80 | 9,755 |
| 2023-06-15 | $25.63 | $25.94 | $25.63 | $25.92 | $25.82 | 14,313 |
| 2023-06-14 | $25.73 | $25.77 | $25.58 | $25.60 | $25.50 | 12,870 |
| 2023-06-13 | $25.70 | $25.74 | $25.65 | $25.71 | $25.61 | 43,084 |
| 2023-06-12 | $25.42 | $25.57 | $25.40 | $25.56 | $25.46 | 6,873 |
| 2023-06-09 | $25.50 | $25.51 | $25.42 | $25.43 | $25.33 | 5,740 |
| 2023-06-08 | $25.33 | $25.44 | $25.33 | $25.44 | $25.34 | 6,190 |
| 2023-06-07 | $25.24 | $25.38 | $25.24 | $25.33 | $25.23 | 13,864 |
| 2023-06-06 | $25.21 | $25.34 | $25.20 | $25.33 | $25.23 | 49,140 |
| 2023-06-05 | $25.30 | $25.37 | $25.22 | $25.23 | $25.13 | 8,067 |
| 2023-06-02 | $24.97 | $25.31 | $24.97 | $25.28 | $25.18 | 12,443 |
| 2023-06-01 | $24.73 | $24.90 | $24.68 | $24.86 | $24.77 | 5,314 |
| 2023-05-31 | $24.94 | $24.94 | $24.71 | $24.74 | $24.65 | 6,955 |
| 2023-05-30 | $24.97 | $24.97 | $24.86 | $24.90 | $24.81 | 5,127 |
| 2023-05-26 | $24.81 | $24.98 | $24.81 | $24.94 | $24.85 | 12,881 |
| 2023-05-25 | $24.81 | $24.81 | $24.69 | $24.77 | $24.67 | 3,107 |
| 2023-05-24 | $24.80 | $24.80 | $24.71 | $24.71 | $24.62 | 3,457 |
| 2023-05-23 | $25.09 | $25.09 | $24.93 | $24.94 | $24.85 | 7,522 |
| 2023-05-22 | $25.31 | $25.36 | $25.17 | $25.17 | $25.07 | 6,875 |
| 2023-05-19 | $25.31 | $25.35 | $25.24 | $25.24 | $25.14 | 10,483 |
| 2023-05-18 | $25.07 | $25.26 | $25.03 | $25.25 | $25.15 | 15,056 |
| 2023-05-17 | $24.92 | $25.12 | $24.89 | $25.06 | $24.97 | 8,995 |
| 2023-05-16 | $25.01 | $25.03 | $24.88 | $24.88 | $24.79 | 3,522 |
| 2023-05-15 | $25.06 | $25.07 | $25.00 | $25.05 | $24.96 | 8,968 |
| 2023-05-12 | $25.11 | $25.13 | $24.94 | $25.05 | $25.05 | 5,255 |
| 2023-05-11 | $25.16 | $25.16 | $24.95 | $25.04 | $25.04 | 6,400 |
| 2023-05-10 | $25.02 | $25.11 | $24.90 | $25.09 | $25.09 | 8,681 |
| 2023-05-09 | $25.05 | $25.06 | $24.99 | $25.01 | $25.01 | 9,192 |
| 2023-05-08 | $25.21 | $25.21 | $25.02 | $25.07 | $25.07 | 4,266 |
| 2023-05-05 | $24.96 | $25.12 | $24.96 | $25.05 | $25.05 | 2,229 |
| 2023-05-04 | $24.72 | $24.73 | $24.60 | $24.64 | $24.64 | 6,348 |
| 2023-05-03 | $25.11 | $25.15 | $24.89 | $24.89 | $24.89 | 12,793 |
| 2023-05-02 | $25.30 | $25.30 | $24.82 | $24.98 | $24.98 | 9,731 |
| 2023-05-01 | $25.36 | $25.36 | $25.31 | $25.31 | $25.31 | 1,198 |
| 2023-04-28 | $25.04 | $25.26 | $25.04 | $25.26 | $25.26 | 7,619 |
| 2023-04-27 | $24.64 | $25.04 | $24.64 | $25.04 | $25.04 | 3,004 |
| 2023-04-26 | $24.93 | $24.93 | $24.60 | $24.63 | $24.63 | 14,152 |
| 2023-04-25 | $24.98 | $24.98 | $24.81 | $24.81 | $24.81 | 5,823 |
| 2023-04-24 | $25.02 | $25.06 | $25.00 | $25.05 | $25.05 | 3,580 |
| 2023-04-21 | $25.17 | $25.17 | $25.01 | $25.03 | $25.03 | 853 |
| 2023-04-20 | $25.00 | $25.09 | $25.00 | $25.05 | $25.05 | 3,652 |
| 2023-04-19 | $25.00 | $25.09 | $25.00 | $25.05 | $25.05 | 5,906 |
| 2023-04-18 | $25.04 | $25.09 | $25.02 | $25.09 | $25.09 | 2,455 |
| 2023-04-17 | $24.96 | $25.06 | $24.96 | $25.06 | $25.06 | 7,247 |
| 2023-04-14 | $25.17 | $25.17 | $24.92 | $25.01 | $25.01 | 6,857 |
| 2023-04-13 | $25.08 | $25.14 | $24.95 | $25.13 | $25.13 | 4,226 |
| 2023-04-12 | $25.01 | $25.02 | $24.89 | $24.89 | $24.89 | 3,131 |
| 2023-04-11 | $24.88 | $24.99 | $24.88 | $24.89 | $24.89 | 2,950 |
| 2023-04-10 | $24.61 | $24.82 | $24.61 | $24.81 | $24.81 | 12,736 |
| 2023-04-06 | $24.67 | $24.80 | $24.67 | $24.78 | $24.78 | 2,169 |
| 2023-04-05 | $24.86 | $24.86 | $24.63 | $24.73 | $24.73 | 2,404 |
| 2023-04-04 | $24.84 | $24.84 | $24.63 | $24.67 | $24.67 | 5,626 |
| 2023-04-03 | $24.75 | $24.90 | $24.75 | $24.89 | $24.89 | 3,908 |
| 2023-03-31 | $24.57 | $24.71 | $24.52 | $24.71 | $24.71 | 6,174 |
| 2023-03-30 | $24.51 | $24.51 | $24.33 | $24.42 | $24.42 | 5,177 |
| 2023-03-29 | $24.38 | $24.38 | $24.23 | $24.33 | $24.33 | 7,022 |
| 2023-03-28 | $24.16 | $24.16 | $24.04 | $24.08 | $24.08 | 3,700 |
| 2023-03-27 | $24.16 | $24.16 | $24.07 | $24.07 | $24.07 | 2,509 |
| 2023-03-24 | $23.70 | $24.00 | $23.68 | $23.98 | $23.98 | 13,798 |
| 2023-03-23 | $23.91 | $24.07 | $23.71 | $23.82 | $23.82 | 10,713 |
| 2023-03-22 | $24.13 | $24.16 | $23.75 | $23.75 | $23.75 | 6,788 |
| 2023-03-21 | $24.14 | $24.16 | $24.00 | $24.12 | $24.12 | 15,394 |
| 2023-03-20 | $23.60 | $23.95 | $23.60 | $23.92 | $23.92 | 13,633 |
| 2023-03-17 | $24.00 | $24.00 | $23.52 | $23.59 | $23.59 | 18,475 |
| 2023-03-16 | $23.53 | $24.00 | $23.52 | $24.00 | $23.89 | 7,337 |
| 2023-03-15 | $23.55 | $23.64 | $23.40 | $23.64 | $23.53 | 5,308 |
| 2023-03-14 | $23.92 | $23.92 | $23.61 | $23.86 | $23.75 | 6,475 |
| 2023-03-13 | $23.61 | $23.79 | $23.45 | $23.55 | $23.44 | 8,413 |
| 2023-03-10 | $24.01 | $24.01 | $23.60 | $23.63 | $23.63 | 4,897 |
| 2023-03-09 | $24.43 | $24.43 | $23.98 | $24.02 | $24.02 | 4,706 |
| 2023-03-08 | $24.61 | $24.61 | $24.22 | $24.32 | $24.32 | 9,819 |
| 2023-03-07 | $24.67 | $24.67 | $24.33 | $24.37 | $24.37 | 1,735 |
| 2023-03-06 | $24.66 | $24.71 | $24.65 | $24.66 | $24.66 | 8,517 |
| 2023-03-03 | $24.55 | $24.60 | $24.54 | $24.60 | $24.60 | 1,596 |
| 2023-03-02 | $24.19 | $24.36 | $24.17 | $24.36 | $24.36 | 3,498 |
| 2023-03-01 | $24.19 | $24.19 | $24.11 | $24.16 | $24.16 | 5,853 |
| 2023-02-28 | $24.33 | $24.38 | $24.24 | $24.24 | $24.24 | 6,279 |
| 2023-02-27 | $24.35 | $24.41 | $24.29 | $24.29 | $24.29 | 1,705 |
| 2023-02-24 | $24.24 | $24.29 | $24.20 | $24.29 | $24.29 | 8,097 |
| 2023-02-23 | $24.58 | $24.59 | $24.32 | $24.50 | $24.50 | 6,818 |
| 2023-02-22 | $24.48 | $24.48 | $24.38 | $24.41 | $24.41 | 1,147 |
| 2023-02-21 | $24.62 | $24.68 | $24.46 | $24.46 | $24.46 | 6,329 |
| 2023-02-17 | $24.75 | $24.87 | $24.72 | $24.85 | $24.85 | 2,164 |
| 2023-02-16 | $24.79 | $25.05 | $24.79 | $24.85 | $24.85 | 12,383 |
| 2023-02-15 | $25.11 | $25.14 | $24.95 | $25.14 | $25.14 | 9,430 |
| 2023-02-14 | $25.08 | $25.20 | $25.00 | $25.12 | $25.12 | 12,543 |
| 2023-02-13 | $25.00 | $25.16 | $24.99 | $25.16 | $25.16 | 19,846 |
| 2023-02-10 | $24.81 | $24.92 | $24.81 | $24.92 | $24.92 | 10,567 |
| 2023-02-09 | $25.12 | $25.12 | $24.73 | $24.73 | $24.73 | 7,204 |
| 2023-02-08 | $25.18 | $25.18 | $24.91 | $24.92 | $24.92 | 13,933 |
| 2023-02-07 | $24.92 | $25.20 | $24.82 | $25.18 | $25.18 | 3,681 |
| 2023-02-06 | $24.95 | $24.96 | $24.88 | $24.94 | $24.94 | 4,464 |
| 2023-02-03 | $24.89 | $25.19 | $24.89 | $25.05 | $25.05 | 5,899 |
| 2023-02-02 | $25.06 | $25.17 | $25.03 | $25.17 | $25.17 | 4,618 |
| 2023-02-01 | $24.70 | $25.08 | $24.65 | $24.96 | $24.96 | 2,131 |
| 2023-01-31 | $24.52 | $24.79 | $24.49 | $24.79 | $24.79 | 6,098 |
| 2023-01-30 | $24.64 | $24.64 | $24.46 | $24.46 | $24.46 | 3,796 |
| 2023-01-27 | $24.75 | $24.75 | $24.63 | $24.64 | $24.64 | 10,236 |
| 2023-01-26 | $24.65 | $24.69 | $24.49 | $24.69 | $24.69 | 2,213 |
| 2023-01-25 | $24.40 | $24.46 | $24.31 | $24.46 | $24.46 | 5,656 |
| 2023-01-24 | $24.40 | $24.49 | $24.40 | $24.46 | $24.46 | 3,001 |
| 2023-01-23 | $24.33 | $24.55 | $24.30 | $24.44 | $24.44 | 4,837 |
| 2023-01-20 | $23.98 | $24.25 | $23.98 | $24.25 | $24.25 | 47,207 |
| 2023-01-19 | $23.94 | $24.06 | $23.93 | $23.97 | $23.97 | 2,012 |
| 2023-01-18 | $24.49 | $24.51 | $24.08 | $24.08 | $24.08 | 35,137 |
| 2023-01-17 | $24.62 | $24.62 | $24.40 | $24.41 | $24.41 | 3,479 |
| 2023-01-13 | $24.42 | $24.53 | $24.38 | $24.53 | $24.53 | 9,283 |
| 2023-01-12 | $24.32 | $24.55 | $24.32 | $24.45 | $24.45 | 4,880 |
| 2023-01-11 | $24.15 | $24.44 | $24.15 | $24.41 | $24.41 | 4,352 |
| 2023-01-10 | $24.02 | $24.15 | $23.96 | $24.15 | $24.15 | 5,368 |
| 2023-01-09 | $24.26 | $24.36 | $24.02 | $24.02 | $24.02 | 5,401 |
| 2023-01-06 | $23.81 | $24.25 | $23.81 | $24.19 | $24.19 | 2,815 |
| 2023-01-05 | $23.78 | $23.78 | $23.67 | $23.70 | $23.70 | 1,245 |
| 2023-01-04 | $23.91 | $23.97 | $23.78 | $23.85 | $23.85 | 2,601 |
| 2023-01-03 | $23.98 | $23.98 | $23.61 | $23.76 | $23.76 | 8,105 |
| 2022-12-30 | $23.80 | $23.87 | $23.71 | $23.87 | $23.87 | 2,644 |
| 2022-12-29 | $23.83 | $24.02 | $23.83 | $23.98 | $23.98 | 3,212 |
| 2022-12-28 | $23.97 | $23.97 | $23.68 | $23.69 | $23.69 | 12,296 |
| 2022-12-27 | $24.12 | $24.12 | $23.95 | $23.98 | $23.98 | 6,971 |
| 2022-12-23 | $23.93 | $24.00 | $23.77 | $24.00 | $24.00 | 4,029 |
| 2022-12-22 | $23.81 | $23.86 | $23.58 | $23.86 | $23.86 | 12,026 |
| 2022-12-21 | $24.03 | $24.12 | $23.98 | $24.12 | $24.12 | 6,445 |
| 2022-12-20 | $23.53 | $23.80 | $23.53 | $23.76 | $23.76 | 19,484 |
| 2022-12-19 | $23.79 | $23.82 | $23.60 | $23.67 | $23.67 | 12,101 |
| 2022-12-16 | $23.98 | $23.98 | $23.76 | $23.92 | $23.92 | 6,417 |
| 2022-12-15 | $24.55 | $24.55 | $24.11 | $24.19 | $24.11 | 5,749 |
| 2022-12-14 | $24.86 | $24.96 | $24.60 | $24.69 | $24.61 | 8,431 |
| 2022-12-13 | $25.34 | $25.34 | $24.73 | $24.77 | $24.68 | 17,092 |
| 2022-12-12 | $24.44 | $24.66 | $24.44 | $24.66 | $24.58 | 4,025 |
| 2022-12-09 | $24.49 | $24.56 | $24.37 | $24.37 | $24.28 | 3,456 |
| 2022-12-08 | $24.69 | $24.69 | $24.54 | $24.57 | $24.48 | 4,311 |
| 2022-12-07 | $24.52 | $24.52 | $24.39 | $24.47 | $24.38 | 27,381 |
| 2022-12-06 | $24.63 | $24.63 | $24.30 | $24.45 | $24.36 | 3,994 |
| 2022-12-05 | $25.08 | $25.08 | $24.69 | $24.73 | $24.64 | 4,333 |
| 2022-12-02 | $24.95 | $25.12 | $24.90 | $25.12 | $25.12 | 19,284 |
| 2022-12-01 | $25.26 | $25.26 | $25.03 | $25.08 | $25.08 | 9,499 |
| 2022-11-30 | $24.36 | $25.08 | $24.36 | $25.08 | $25.08 | 8,160 |
| 2022-11-29 | $24.45 | $24.53 | $24.39 | $24.45 | $24.45 | 11,352 |
| 2022-11-28 | $24.63 | $24.63 | $24.45 | $24.45 | $24.45 | 3,350 |
| 2022-11-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 197 |
| 2022-11-23 | $24.76 | $24.79 | $24.74 | $24.75 | $24.75 | 2,438 |
| 2022-11-22 | $24.52 | $24.70 | $24.50 | $24.70 | $24.70 | 5,397 |
| 2022-11-21 | $24.39 | $24.39 | $24.32 | $24.37 | $24.37 | 3,782 |
| 2022-11-18 | $24.25 | $24.39 | $24.23 | $24.38 | $24.38 | 9,435 |
| 2022-11-17 | $24.07 | $24.19 | $23.94 | $24.17 | $24.17 | 5,753 |
| 2022-11-16 | $24.29 | $24.29 | $24.19 | $24.19 | $24.19 | 4,649 |
| 2022-11-15 | $24.30 | $24.38 | $24.22 | $24.27 | $24.27 | 8,577 |
| 2022-11-14 | $24.12 | $24.35 | $24.11 | $24.11 | $24.11 | 9,352 |
| 2022-11-11 | $24.29 | $24.29 | $23.99 | $24.19 | $24.19 | 9,265 |
| 2022-11-10 | $23.86 | $24.22 | $23.86 | $24.22 | $24.22 | 2,822 |
| 2022-11-09 | $23.57 | $23.57 | $23.26 | $23.30 | $23.30 | 985 |
| 2022-11-08 | $23.59 | $23.77 | $23.50 | $23.66 | $23.66 | 8,893 |
| 2022-11-07 | $23.40 | $23.52 | $23.38 | $23.52 | $23.52 | 3,177 |
| 2022-11-04 | $23.26 | $23.28 | $22.93 | $23.24 | $23.24 | 6,938 |
| 2022-11-03 | $23.02 | $23.18 | $22.96 | $23.06 | $23.06 | 15,655 |
| 2022-11-02 | $23.82 | $23.94 | $23.32 | $23.33 | $23.33 | 16,877 |
| 2022-11-01 | $23.84 | $23.85 | $23.71 | $23.82 | $23.82 | 15,327 |
| 2022-10-31 | $23.81 | $23.96 | $23.81 | $23.86 | $23.86 | 8,024 |
| 2022-10-28 | $23.59 | $23.96 | $23.59 | $23.95 | $23.95 | 3,457 |
| 2022-10-27 | $23.38 | $23.46 | $23.23 | $23.23 | $23.23 | 19,934 |
| 2022-10-26 | $23.46 | $23.59 | $23.30 | $23.33 | $23.33 | 8,132 |
| 2022-10-25 | $23.26 | $23.50 | $23.24 | $23.50 | $23.50 | 13,420 |
| 2022-10-24 | $23.18 | $23.29 | $23.14 | $23.22 | $23.22 | 8,571 |
| 2022-10-21 | $22.42 | $22.97 | $22.42 | $22.93 | $22.93 | 12,500 |
| 2022-10-20 | $22.62 | $22.73 | $22.48 | $22.48 | $22.48 | 6,891 |
| 2022-10-19 | $22.65 | $22.78 | $22.53 | $22.62 | $22.62 | 4,041 |
| 2022-10-18 | $22.88 | $22.91 | $22.63 | $22.78 | $22.78 | 19,120 |
| 2022-10-17 | $22.45 | $22.56 | $22.44 | $22.51 | $22.51 | 8,284 |
| 2022-10-14 | $22.45 | $22.45 | $22.06 | $22.06 | $22.06 | 1,992 |
| 2022-10-13 | $21.67 | $22.57 | $21.67 | $22.57 | $22.57 | 7,097 |
| 2022-10-12 | $22.08 | $22.13 | $21.98 | $21.98 | $21.98 | 28,048 |
| 2022-10-11 | $21.96 | $22.34 | $21.96 | $22.06 | $22.06 | 7,061 |
| 2022-10-10 | $22.21 | $22.26 | $22.10 | $22.10 | $22.10 | 3,819 |
| 2022-10-07 | $22.38 | $22.42 | $22.11 | $22.15 | $22.15 | 1,414 |
| 2022-10-06 | $22.84 | $22.89 | $22.66 | $22.68 | $22.68 | 3,660 |
| 2022-10-05 | $22.77 | $22.93 | $22.60 | $22.85 | $22.85 | 13,772 |
| 2022-10-04 | $22.50 | $22.92 | $22.50 | $22.92 | $22.92 | 9,839 |
| 2022-10-03 | $22.00 | $22.39 | $22.00 | $22.32 | $22.32 | 31,605 |
| 2022-09-30 | $22.08 | $22.10 | $21.79 | $21.80 | $21.80 | 51,411 |
| 2022-09-29 | $22.25 | $22.25 | $21.87 | $22.00 | $22.00 | 5,156 |
| 2022-09-28 | $21.94 | $22.41 | $21.94 | $22.37 | $22.37 | 7,114 |
| 2022-09-27 | $22.02 | $22.19 | $21.83 | $21.90 | $21.90 | 9,690 |
| 2022-09-26 | $22.16 | $22.25 | $21.90 | $21.94 | $21.94 | 9,505 |
| 2022-09-23 | $22.35 | $22.35 | $22.05 | $22.23 | $22.23 | 21,217 |
| 2022-09-22 | $22.59 | $22.68 | $22.59 | $22.61 | $22.61 | 3,758 |
| 2022-09-21 | $23.18 | $23.18 | $22.68 | $22.68 | $22.68 | 3,529 |
| 2022-09-20 | $23.08 | $23.08 | $22.89 | $23.01 | $23.01 | 6,647 |
| 2022-09-19 | $22.96 | $23.24 | $22.95 | $23.24 | $23.24 | 2,471 |
| 2022-09-16 | $23.21 | $23.21 | $22.92 | $23.10 | $23.10 | 4,108 |
| 2022-09-15 | $23.54 | $23.54 | $23.31 | $23.31 | $23.21 | 1,983 |
| 2022-09-14 | $23.57 | $23.57 | $23.43 | $23.51 | $23.40 | 1,402 |
| 2022-09-13 | $24.00 | $24.00 | $23.49 | $23.49 | $23.39 | 20,583 |
| 2022-09-12 | $24.46 | $24.46 | $24.35 | $24.37 | $24.37 | 2,569 |
| 2022-09-09 | $24.04 | $24.25 | $24.04 | $24.20 | $24.20 | 1,532 |
| 2022-09-08 | $23.81 | $23.87 | $23.81 | $23.87 | $23.87 | 1,291 |
| 2022-09-07 | $23.50 | $23.77 | $23.46 | $23.76 | $23.76 | 4,850 |
| 2022-09-06 | $23.69 | $23.69 | $23.40 | $23.44 | $23.44 | 4,823 |
| 2022-09-02 | $24.04 | $24.04 | $23.47 | $23.47 | $23.47 | 898 |
| 2022-09-01 | $23.50 | $23.71 | $23.45 | $23.71 | $23.71 | 3,565 |
| 2022-08-31 | $23.83 | $23.83 | $23.60 | $23.60 | $23.60 | 9,858 |
| 2022-08-30 | $24.02 | $24.02 | $23.76 | $23.76 | $23.76 | 4,319 |
| 2022-08-29 | $24.07 | $24.22 | $24.02 | $24.09 | $24.09 | 3,046 |
| 2022-08-26 | $25.00 | $25.00 | $24.24 | $24.24 | $24.24 | 6,032 |
| 2022-08-25 | $24.77 | $24.86 | $24.66 | $24.86 | $24.86 | 3,547 |
| 2022-08-24 | $24.51 | $24.64 | $24.51 | $24.58 | $24.58 | 1,656 |
| 2022-08-23 | $24.70 | $24.70 | $24.54 | $24.54 | $24.54 | 1,188 |
| 2022-08-22 | $24.99 | $24.99 | $24.62 | $24.66 | $24.66 | 24,687 |
| 2022-08-19 | $25.35 | $25.35 | $25.07 | $25.08 | $25.08 | 4,263 |
| 2022-08-18 | $25.42 | $25.42 | $25.35 | $25.35 | $25.35 | 508 |
| 2022-08-17 | $25.32 | $25.38 | $25.26 | $25.31 | $25.31 | 6,131 |
| 2022-08-16 | $25.36 | $25.48 | $25.31 | $25.45 | $25.45 | 5,056 |
| 2022-08-15 | $25.25 | $25.39 | $25.19 | $25.36 | $25.36 | 7,477 |
| 2022-08-12 | $25.05 | $25.25 | $25.05 | $25.25 | $25.25 | 4,364 |
| 2022-08-11 | $25.00 | $25.16 | $24.92 | $24.93 | $24.93 | 17,697 |
| 2022-08-10 | $24.85 | $24.91 | $24.83 | $24.90 | $24.90 | 3,217 |
| 2022-08-09 | $24.59 | $24.59 | $24.34 | $24.38 | $24.38 | 3,173 |
| 2022-08-08 | $24.62 | $24.65 | $24.47 | $24.50 | $24.50 | 3,872 |
| 2022-08-05 | $24.32 | $24.43 | $24.29 | $24.43 | $24.43 | 1,450 |
| 2022-08-04 | $24.48 | $24.48 | $24.37 | $24.41 | $24.41 | 2,411 |
| 2022-08-03 | $24.36 | $24.49 | $24.32 | $24.48 | $24.48 | 2,381 |
| 2022-08-02 | $24.22 | $24.37 | $24.14 | $24.14 | $24.14 | 3,140 |
| 2022-08-01 | $24.28 | $24.45 | $24.28 | $24.40 | $24.40 | 3,079 |
| 2022-07-29 | $24.32 | $24.46 | $24.30 | $24.46 | $24.46 | 5,026 |
| 2022-07-28 | $23.80 | $24.22 | $23.80 | $24.22 | $24.22 | 1,127 |
| 2022-07-27 | $23.68 | $24.01 | $23.65 | $23.97 | $23.97 | 6,679 |
| 2022-07-26 | $23.53 | $23.53 | $23.42 | $23.45 | $23.45 | 1,309 |
| 2022-07-25 | $23.57 | $23.63 | $23.54 | $23.60 | $23.60 | 2,247 |
| 2022-07-22 | $23.67 | $23.67 | $23.50 | $23.55 | $23.55 | 1,010 |
| 2022-07-21 | $23.48 | $23.75 | $23.48 | $23.75 | $23.75 | 18,104 |
| 2022-07-20 | $23.50 | $23.61 | $23.49 | $23.58 | $23.58 | 1,109 |
| 2022-07-19 | $23.26 | $23.48 | $23.26 | $23.48 | $23.48 | 3,064 |
| 2022-07-18 | $23.25 | $23.25 | $22.89 | $22.89 | $22.89 | 2,008 |
| 2022-07-15 | $22.83 | $23.06 | $22.83 | $23.06 | $23.06 | 3,007 |
| 2022-07-14 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 423 |
| 2022-07-13 | $22.70 | $22.82 | $22.70 | $22.82 | $22.82 | 3,376 |
| 2022-07-12 | $23.00 | $23.00 | $22.85 | $22.90 | $22.90 | 805 |
| 2022-07-11 | $23.01 | $23.09 | $23.01 | $23.08 | $23.08 | 927 |
| 2022-07-08 | $23.32 | $23.33 | $23.29 | $23.29 | $23.29 | 1,730 |
| 2022-07-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 666 |
| 2022-07-06 | $22.93 | $23.00 | $22.80 | $23.00 | $23.00 | 815 |
| 2022-07-05 | $22.56 | $22.91 | $22.54 | $22.91 | $22.91 | 10,247 |
| 2022-07-01 | $22.77 | $22.96 | $22.66 | $22.96 | $22.96 | 3,742 |
| 2022-06-30 | $22.61 | $22.61 | $22.59 | $22.59 | $22.59 | 400 |
| 2022-06-29 | $22.79 | $22.79 | $22.73 | $22.78 | $22.78 | 1,449 |
| 2022-06-28 | $23.24 | $23.24 | $22.79 | $22.79 | $22.79 | 1,328 |
| 2022-06-27 | $23.24 | $23.30 | $23.20 | $23.20 | $23.20 | 8,775 |
| 2022-06-24 | $22.78 | $23.19 | $22.78 | $23.19 | $23.19 | 1,631 |
| 2022-06-23 | $22.42 | $22.54 | $22.28 | $22.53 | $22.53 | 2,471 |
| 2022-06-22 | $22.40 | $22.42 | $22.34 | $22.34 | $22.34 | 2,239 |
| 2022-06-21 | $22.21 | $22.33 | $22.20 | $22.32 | $22.32 | 2,084 |
| 2022-06-17 | $21.84 | $21.95 | $21.80 | $21.89 | $21.89 | 1,798 |
| 2022-06-16 | $22.28 | $22.28 | $21.84 | $21.95 | $21.84 | 2,196 |
| 2022-06-15 | $22.68 | $22.68 | $22.57 | $22.67 | $22.55 | 952 |
| 2022-06-14 | $22.51 | $22.51 | $22.38 | $22.45 | $22.34 | 6,047 |
| 2022-06-13 | $22.83 | $22.83 | $22.40 | $22.46 | $22.35 | 4,584 |
| 2022-06-10 | $23.71 | $23.71 | $23.34 | $23.35 | $23.23 | 3,038 |
| 2022-06-09 | $24.55 | $24.55 | $24.00 | $24.00 | $23.88 | 11,248 |
| 2022-06-08 | $24.82 | $24.82 | $24.55 | $24.55 | $24.43 | 1,566 |
| 2022-06-07 | $24.76 | $24.94 | $24.76 | $24.94 | $24.81 | 301 |
| 2022-06-06 | $24.75 | $24.84 | $24.64 | $24.66 | $24.53 | 3,365 |
| 2022-06-03 | $24.64 | $24.66 | $24.54 | $24.59 | $24.47 | 3,269 |
| 2022-06-02 | $24.78 | $24.88 | $24.77 | $24.88 | $24.75 | 2,140 |
| 2022-06-01 | $24.67 | $24.67 | $24.58 | $24.58 | $24.45 | 4,180 |
| 2022-05-31 | $24.78 | $24.86 | $24.59 | $24.71 | $24.59 | 2,481 |
| 2022-05-27 | $24.76 | $24.91 | $24.76 | $24.91 | $24.78 | 1,402 |
| 2022-05-26 | $24.10 | $24.44 | $24.10 | $24.37 | $24.25 | 2,286 |
| 2022-05-25 | $23.85 | $23.95 | $23.71 | $23.95 | $23.83 | 2,842 |
| 2022-05-24 | $23.58 | $23.76 | $23.32 | $23.68 | $23.56 | 5,602 |
| 2022-05-23 | $23.58 | $23.82 | $23.58 | $23.82 | $23.70 | 8,517 |
| 2022-05-20 | $23.55 | $23.55 | $22.91 | $23.36 | $23.25 | 19,183 |
| 2022-05-19 | $23.25 | $23.44 | $23.25 | $23.33 | $23.21 | 3,704 |
| 2022-05-18 | $23.52 | $23.52 | $23.43 | $23.43 | $23.31 | 1,306 |
| 2022-05-17 | $24.13 | $24.36 | $24.13 | $24.36 | $24.24 | 3,391 |
| 2022-05-16 | $23.86 | $24.05 | $23.86 | $23.86 | $23.75 | 3,493 |
| 2022-05-13 | $23.88 | $23.97 | $23.73 | $23.86 | $23.74 | 2,378 |
| 2022-05-12 | $23.35 | $23.45 | $23.21 | $23.45 | $23.33 | 2,436 |
| 2022-05-11 | $23.80 | $23.83 | $23.35 | $23.35 | $23.23 | 813 |
| 2022-05-10 | $23.51 | $23.64 | $23.44 | $23.64 | $23.52 | 2,920 |
| 2022-05-09 | $23.99 | $23.99 | $23.62 | $23.66 | $23.54 | 6,036 |
| 2022-05-06 | $24.25 | $24.33 | $24.06 | $24.32 | $24.20 | 3,913 |
| 2022-05-05 | $24.33 | $24.44 | $24.30 | $24.43 | $24.31 | 1,737 |
| 2022-05-04 | $24.55 | $25.26 | $24.48 | $25.25 | $25.13 | 990 |
| 2022-05-03 | $24.45 | $24.58 | $24.38 | $24.54 | $24.42 | 1,910 |
| 2022-05-02 | $24.23 | $24.40 | $23.86 | $24.33 | $24.21 | 26,060 |
| 2022-04-29 | $24.73 | $24.73 | $24.22 | $24.22 | $24.10 | 1,896 |
| 2022-04-28 | $24.70 | $25.14 | $24.58 | $25.04 | $24.92 | 7,653 |
| 2022-04-27 | $24.54 | $24.61 | $24.51 | $24.51 | $24.38 | 4,158 |
| 2022-04-26 | $24.63 | $24.71 | $24.46 | $24.46 | $24.34 | 2,431 |
| 2022-04-25 | $24.71 | $25.05 | $24.50 | $25.05 | $24.93 | 4,153 |
| 2022-04-22 | $25.21 | $25.21 | $24.84 | $24.85 | $24.73 | 4,397 |
| 2022-04-21 | $26.00 | $26.04 | $25.53 | $25.53 | $25.40 | 8,238 |
| 2022-04-20 | $25.80 | $25.90 | $25.80 | $25.83 | $25.71 | 4,515 |
| 2022-04-19 | $25.25 | $25.71 | $25.25 | $25.68 | $25.55 | 3,353 |
| 2022-04-18 | $25.30 | $25.38 | $25.23 | $25.27 | $25.15 | 6,812 |
| 2022-04-14 | $25.45 | $25.50 | $25.31 | $25.31 | $25.18 | 494 |
| 2022-04-13 | $25.29 | $25.52 | $25.28 | $25.50 | $25.37 | 6,021 |
| 2022-04-12 | $25.44 | $25.53 | $25.23 | $25.27 | $25.14 | 1,421 |
| 2022-04-11 | $25.48 | $25.48 | $25.30 | $25.30 | $25.18 | 3,784 |
| 2022-04-08 | $25.58 | $25.65 | $25.58 | $25.65 | $25.53 | 4,856 |
| 2022-04-07 | $25.45 | $25.74 | $25.45 | $25.66 | $25.53 | 3,334 |
| 2022-04-06 | $25.38 | $25.52 | $25.33 | $25.48 | $25.35 | 19,811 |
| 2022-04-05 | $25.68 | $25.82 | $25.58 | $25.61 | $25.48 | 20,105 |
| 2022-04-04 | $25.70 | $25.87 | $25.70 | $25.85 | $25.72 | 10,882 |
| 2022-04-01 | $25.73 | $25.73 | $25.54 | $25.73 | $25.60 | 25,826 |
| 2022-03-31 | $25.97 | $26.00 | $25.71 | $25.71 | $25.59 | 14,240 |
| 2022-03-30 | $26.08 | $26.22 | $26.03 | $26.04 | $25.91 | 2,651 |
| 2022-03-29 | $26.06 | $26.25 | $26.06 | $26.25 | $26.12 | 6,372 |
| 2022-03-28 | $25.77 | $25.86 | $25.71 | $25.86 | $25.73 | 1,212 |
| 2022-03-25 | $25.64 | $25.77 | $25.58 | $25.77 | $25.64 | 6,014 |
| 2022-03-24 | $25.37 | $25.64 | $25.37 | $25.64 | $25.51 | 1,718 |
| 2022-03-23 | $25.47 | $25.50 | $25.34 | $25.34 | $25.22 | 1,404 |
| 2022-03-22 | $25.68 | $25.68 | $25.61 | $25.63 | $25.50 | 14,666 |
| 2022-03-21 | $25.50 | $25.50 | $25.37 | $25.44 | $25.32 | 1,066 |
| 2022-03-18 | $25.29 | $25.56 | $25.28 | $25.56 | $25.44 | 2,188 |
| 2022-03-17 | $25.19 | $25.39 | $25.14 | $25.36 | $25.15 | 1,345 |
| 2022-03-16 | $25.08 | $25.19 | $24.87 | $25.19 | $24.98 | 1,676 |
| 2022-03-15 | $24.55 | $24.69 | $24.55 | $24.69 | $24.48 | 759 |
| 2022-03-14 | $24.48 | $24.48 | $24.18 | $24.20 | $23.99 | 1,758 |
| 2022-03-11 | $24.84 | $24.84 | $24.35 | $24.35 | $24.15 | 6,474 |
| 2022-03-10 | $24.39 | $24.59 | $24.31 | $24.58 | $24.37 | 2,230 |
| 2022-03-09 | $24.59 | $24.84 | $24.59 | $24.72 | $24.51 | 3,299 |
| 2022-03-08 | $24.42 | $24.59 | $24.15 | $24.20 | $24.00 | 3,724 |
| 2022-03-07 | $24.88 | $24.88 | $24.43 | $24.43 | $24.23 | 2,027 |
| 2022-03-04 | $25.02 | $25.19 | $25.01 | $25.18 | $24.97 | 5,313 |
| 2022-03-03 | $25.50 | $25.50 | $25.36 | $25.36 | $25.14 | 593 |
| 2022-03-02 | $25.01 | $25.57 | $25.01 | $25.48 | $25.27 | 1,836 |
| 2022-03-01 | $25.33 | $25.33 | $24.83 | $24.94 | $24.73 | 3,770 |
| 2022-02-28 | $25.13 | $25.33 | $25.05 | $25.24 | $25.03 | 2,830 |
| 2022-02-25 | $25.08 | $25.36 | $25.08 | $25.33 | $25.12 | 5,799 |
| 2022-02-24 | $23.81 | $24.71 | $23.81 | $24.71 | $24.50 | 7,903 |
| 2022-02-23 | $24.85 | $24.85 | $24.46 | $24.49 | $24.28 | 4,965 |
| 2022-02-22 | $25.01 | $25.22 | $24.77 | $24.85 | $24.64 | 18,769 |
| 2022-02-18 | $25.17 | $25.29 | $25.15 | $25.21 | $25.00 | 1,942 |
| 2022-02-17 | $25.71 | $25.71 | $25.33 | $25.33 | $25.12 | 3,147 |
| 2022-02-16 | $25.61 | $25.82 | $25.55 | $25.76 | $25.54 | 6,834 |
| 2022-02-15 | $25.71 | $25.78 | $25.70 | $25.78 | $25.56 | 14,388 |
| 2022-02-14 | $25.51 | $25.51 | $25.22 | $25.38 | $25.17 | 2,853 |
| 2022-02-11 | $25.98 | $25.98 | $25.44 | $25.51 | $25.30 | 2,817 |
| 2022-02-10 | $26.19 | $26.19 | $25.78 | $25.80 | $25.58 | 2,892 |
| 2022-02-09 | $26.19 | $26.29 | $26.19 | $26.28 | $26.06 | 15,121 |
| 2022-02-08 | $25.76 | $25.91 | $25.76 | $25.89 | $25.68 | 10,242 |
| 2022-02-07 | $25.80 | $25.83 | $25.67 | $25.67 | $25.46 | 10,356 |
| 2022-02-04 | $25.93 | $26.01 | $25.62 | $25.83 | $25.61 | 11,390 |
| 2022-02-03 | $26.47 | $26.47 | $25.96 | $25.96 | $25.74 | 11,369 |
| 2022-02-02 | $26.30 | $26.53 | $26.29 | $26.53 | $26.31 | 3,914 |
| 2022-02-01 | $26.29 | $26.29 | $25.98 | $26.28 | $26.06 | 9,321 |
| 2022-01-31 | $25.84 | $26.11 | $25.84 | $26.11 | $25.90 | 4,347 |
| 2022-01-28 | $25.33 | $25.72 | $25.33 | $25.72 | $25.51 | 1,737 |
| 2022-01-27 | $25.14 | $25.21 | $25.11 | $25.17 | $24.96 | 2,335 |
| 2022-01-26 | $25.82 | $25.83 | $25.20 | $25.27 | $25.06 | 4,186 |
| 2022-01-25 | $25.53 | $25.71 | $25.25 | $25.43 | $25.21 | 3,164 |
| 2022-01-24 | $25.33 | $25.78 | $24.80 | $25.78 | $25.56 | 12,488 |
| 2022-01-21 | $25.93 | $26.05 | $25.55 | $25.55 | $25.34 | 9,403 |
| 2022-01-20 | $26.23 | $26.57 | $25.89 | $25.93 | $25.71 | 9,966 |
| 2022-01-19 | $26.72 | $26.72 | $26.22 | $26.22 | $26.00 | 20,616 |
| 2022-01-18 | $26.64 | $26.64 | $26.48 | $26.48 | $26.26 | 7,504 |
| 2022-01-14 | $26.92 | $26.99 | $26.76 | $26.99 | $26.76 | 4,818 |
| 2022-01-13 | $27.25 | $27.27 | $26.90 | $26.90 | $26.67 | 5,769 |
| 2022-01-12 | $27.09 | $27.15 | $27.01 | $27.10 | $26.87 | 23,769 |
| 2022-01-11 | $26.80 | $27.07 | $26.74 | $27.07 | $26.84 | 10,793 |
| 2022-01-10 | $26.82 | $26.89 | $26.47 | $26.89 | $26.66 | 3,491 |
| 2022-01-07 | $27.00 | $27.00 | $26.80 | $26.89 | $26.66 | 1,741 |
| 2022-01-06 | $27.00 | $27.08 | $26.87 | $26.96 | $26.73 | 17,400 |
| 2022-01-05 | $27.45 | $27.45 | $26.93 | $26.93 | $26.70 | 7,489 |
| 2022-01-04 | $27.26 | $27.45 | $27.26 | $27.41 | $27.18 | 8,851 |
| 2022-01-03 | $27.26 | $27.26 | $27.10 | $27.24 | $27.01 | 2,129 |
| 2021-12-31 | $27.30 | $27.30 | $27.25 | $27.26 | $27.03 | 1,207 |
| 2021-12-30 | $27.45 | $27.45 | $27.30 | $27.30 | $27.07 | 7,968 |
| 2021-12-29 | $27.37 | $27.43 | $27.32 | $27.40 | $27.16 | 2,257 |
| 2021-12-28 | $27.29 | $27.31 | $27.26 | $27.26 | $27.02 | 669 |
| 2021-12-27 | $27.05 | $27.25 | $27.05 | $27.25 | $27.01 | 440 |
| 2021-12-23 | $26.86 | $26.92 | $26.86 | $26.87 | $26.64 | 5,337 |
| 2021-12-22 | $26.63 | $26.72 | $26.63 | $26.72 | $26.49 | 2,956 |
| 2021-12-21 | $26.17 | $26.44 | $26.17 | $26.44 | $26.22 | 1,657 |
| 2021-12-20 | $25.95 | $26.02 | $25.84 | $26.02 | $25.80 | 4,005 |
| 2021-12-17 | $26.68 | $26.68 | $26.33 | $26.35 | $26.12 | 2,418 |
| 2021-12-16 | $27.01 | $27.01 | $26.80 | $26.83 | $26.49 | 4,938 |
| 2021-12-15 | $26.48 | $26.94 | $26.48 | $26.94 | $26.59 | 1,574 |
| 2021-12-14 | $26.60 | $26.60 | $26.41 | $26.53 | $26.19 | 3,499 |
| 2021-12-13 | $26.90 | $26.90 | $26.72 | $26.72 | $26.38 | 6,786 |
| 2021-12-10 | $26.65 | $26.90 | $26.65 | $26.90 | $26.55 | 4,201 |
| 2021-12-09 | $26.74 | $26.75 | $26.62 | $26.62 | $26.27 | 773 |
| 2021-12-08 | $26.68 | $26.76 | $26.64 | $26.76 | $26.42 | 1,873 |
| 2021-12-07 | $26.48 | $26.68 | $26.48 | $26.64 | $26.29 | 1,060 |
| 2021-12-06 | $25.89 | $26.16 | $25.89 | $26.14 | $25.80 | 1,098 |
| 2021-12-03 | $25.75 | $25.83 | $25.60 | $25.83 | $25.50 | 3,435 |
| 2021-12-02 | $26.05 | $26.05 | $25.95 | $25.95 | $25.62 | 1,744 |
| 2021-12-01 | $26.23 | $26.30 | $25.57 | $25.57 | $25.24 | 3,562 |
| 2021-11-30 | $26.28 | $26.28 | $25.74 | $25.74 | $25.41 | 3,705 |
| 2021-11-29 | $26.24 | $26.36 | $26.21 | $26.28 | $25.94 | 2,078 |
| 2021-11-26 | $26.41 | $26.41 | $26.07 | $26.10 | $25.76 | 1,543 |
| 2021-11-24 | $26.69 | $26.71 | $26.64 | $26.71 | $26.37 | 866 |
| 2021-11-23 | $26.51 | $26.64 | $26.51 | $26.64 | $26.30 | 895 |
| 2021-11-22 | $26.76 | $26.76 | $26.58 | $26.58 | $26.24 | 1,604 |
| 2021-11-19 | $26.63 | $26.69 | $26.57 | $26.57 | $26.23 | 456 |
| 2021-11-18 | $26.81 | $26.81 | $26.51 | $26.66 | $26.32 | 5,394 |
| 2021-11-17 | $26.68 | $26.68 | $26.65 | $26.65 | $26.31 | 1,083 |
| 2021-11-16 | $26.83 | $26.84 | $26.75 | $26.75 | $26.40 | 4,531 |
| 2021-11-15 | $26.85 | $26.85 | $26.66 | $26.67 | $26.33 | 3,132 |
| 2021-11-12 | $26.65 | $26.65 | $26.65 | $26.65 | $26.31 | 195 |
| 2021-11-11 | $26.50 | $26.50 | $26.44 | $26.45 | $26.11 | 10,820 |
| 2021-11-10 | $26.56 | $26.59 | $26.40 | $26.41 | $26.07 | 5,892 |
| 2021-11-09 | $26.51 | $26.55 | $26.51 | $26.55 | $26.21 | 273 |
| 2021-11-08 | $26.56 | $26.56 | $26.54 | $26.56 | $26.22 | 881 |
| 2021-11-05 | $26.53 | $26.53 | $26.45 | $26.51 | $26.17 | 617 |
| 2021-11-04 | $26.45 | $26.47 | $26.40 | $26.43 | $26.09 | 4,234 |
| 2021-11-03 | $26.19 | $26.41 | $26.19 | $26.40 | $26.06 | 5,484 |
| 2021-11-02 | $26.15 | $26.24 | $26.15 | $26.22 | $25.88 | 525 |
| 2021-11-01 | $26.16 | $26.16 | $26.11 | $26.14 | $25.80 | 3,085 |
| 2021-10-29 | $26.07 | $26.09 | $26.04 | $26.09 | $25.75 | 2,371 |
| 2021-10-28 | $26.02 | $26.04 | $26.01 | $26.04 | $25.70 | 606 |
| 2021-10-27 | $25.85 | $25.90 | $25.73 | $25.73 | $25.40 | 1,350 |
| 2021-10-26 | $26.03 | $26.07 | $25.96 | $25.96 | $25.63 | 2,606 |
| 2021-10-25 | $26.02 | $26.05 | $25.98 | $26.01 | $25.67 | 910 |
| 2021-10-22 | $25.97 | $26.02 | $25.93 | $25.97 | $25.64 | 5,999 |
| 2021-10-21 | $25.93 | $25.96 | $25.93 | $25.96 | $25.63 | 308 |
| 2021-10-20 | $25.98 | $26.01 | $25.96 | $25.96 | $25.63 | 8,511 |
| 2021-10-19 | $25.76 | $25.85 | $25.76 | $25.85 | $25.51 | 533 |
| 2021-10-18 | $25.73 | $25.73 | $25.68 | $25.70 | $25.37 | 2,059 |
| 2021-10-15 | $25.67 | $25.67 | $25.63 | $25.63 | $25.30 | 5,517 |
| 2021-10-14 | $25.50 | $25.53 | $25.50 | $25.53 | $25.20 | 567 |
| 2021-10-13 | $25.01 | $25.10 | $25.00 | $25.10 | $24.78 | 1,350 |
| 2021-10-12 | $25.13 | $25.13 | $24.98 | $25.00 | $24.68 | 4,671 |
| 2021-10-11 | $25.34 | $25.36 | $25.09 | $25.09 | $24.77 | 1,764 |
| 2021-10-08 | $25.25 | $25.31 | $25.20 | $25.20 | $24.88 | 2,812 |
| 2021-10-07 | $25.39 | $25.41 | $25.25 | $25.25 | $24.93 | 10,263 |
| 2021-10-06 | $24.79 | $25.07 | $24.79 | $25.07 | $24.74 | 5,419 |
| 2021-10-05 | $24.80 | $25.11 | $24.80 | $24.99 | $24.67 | 33,307 |
| 2021-10-04 | $24.89 | $24.89 | $24.75 | $24.76 | $24.44 | 657 |
| 2021-10-01 | $24.85 | $25.05 | $24.73 | $25.05 | $24.73 | 1,563 |
| 2021-09-30 | $25.20 | $25.20 | $24.78 | $24.78 | $24.46 | 3,052 |
| 2021-09-29 | $25.02 | $25.25 | $25.02 | $25.12 | $24.80 | 2,692 |
| 2021-09-28 | $25.47 | $25.47 | $25.04 | $25.06 | $24.74 | 4,944 |
| 2021-09-27 | $25.54 | $25.59 | $25.52 | $25.52 | $25.19 | 2,786 |
| 2021-09-24 | $25.54 | $25.60 | $25.54 | $25.55 | $25.22 | 915 |
| 2021-09-23 | $25.26 | $25.63 | $25.26 | $25.52 | $25.19 | 3,394 |
| 2021-09-22 | $25.16 | $25.31 | $25.16 | $25.21 | $24.89 | 4,562 |
| 2021-09-21 | $25.25 | $25.25 | $25.01 | $25.09 | $24.76 | 1,358 |
| 2021-09-20 | $25.11 | $25.13 | $24.91 | $25.06 | $24.73 | 3,834 |
| 2021-09-17 | $25.45 | $25.45 | $25.41 | $25.44 | $25.12 | 3,040 |
| 2021-09-16 | $25.71 | $25.77 | $25.67 | $25.77 | $25.35 | 2,360 |
| 2021-09-15 | $25.83 | $25.83 | $25.80 | $25.82 | $25.40 | 1,458 |
| 2021-09-14 | $25.65 | $25.69 | $25.55 | $25.58 | $25.17 | 6,841 |
| 2021-09-13 | $25.77 | $25.81 | $25.65 | $25.75 | $25.34 | 4,334 |
| 2021-09-10 | $25.86 | $25.86 | $25.69 | $25.69 | $25.28 | 3,141 |
| 2021-09-09 | $25.89 | $25.89 | $25.84 | $25.84 | $25.43 | 966 |
| 2021-09-08 | $26.01 | $26.01 | $26.00 | $26.01 | $25.59 | 1,289 |
| 2021-09-07 | $26.24 | $26.24 | $26.02 | $26.02 | $25.60 | 3,944 |
| 2021-09-03 | $26.18 | $26.28 | $26.18 | $26.26 | $25.83 | 4,387 |
| 2021-09-02 | $26.23 | $26.24 | $26.22 | $26.24 | $25.82 | 827 |
| 2021-09-01 | $26.18 | $26.18 | $26.16 | $26.16 | $25.73 | 812 |
| 2021-08-31 | $26.21 | $26.21 | $26.16 | $26.16 | $25.74 | 2,749 |
| 2021-08-30 | $26.19 | $26.25 | $26.17 | $26.21 | $25.78 | 6,427 |
| 2021-08-27 | $26.04 | $26.14 | $26.04 | $26.14 | $25.72 | 970 |
| 2021-08-26 | $26.08 | $26.08 | $25.91 | $25.91 | $25.49 | 4,800 |
| 2021-08-25 | $26.04 | $26.15 | $26.04 | $26.10 | $25.68 | 4,384 |
| 2021-08-24 | $26.02 | $26.05 | $26.02 | $26.02 | $25.60 | 3,864 |
| 2021-08-23 | $25.92 | $26.02 | $25.92 | $25.96 | $25.54 | 1,246 |
| 2021-08-20 | $25.86 | $25.86 | $25.86 | $25.86 | $25.44 | 149 |
| 2021-08-19 | $25.50 | $25.72 | $25.50 | $25.61 | $25.20 | 3,424 |
| 2021-08-18 | $25.87 | $25.87 | $25.57 | $25.57 | $25.16 | 4,320 |
| 2021-08-17 | $25.87 | $25.87 | $25.79 | $25.87 | $25.45 | 1,832 |
| 2021-08-16 | $25.95 | $26.03 | $25.82 | $26.03 | $25.61 | 3,209 |
| 2021-08-13 | $25.87 | $25.87 | $25.86 | $25.86 | $25.44 | 4,732 |
| 2021-08-12 | $25.75 | $25.79 | $25.69 | $25.79 | $25.37 | 1,283 |
| 2021-08-11 | $25.70 | $25.75 | $25.70 | $25.73 | $25.32 | 1,904 |
| 2021-08-10 | $25.80 | $25.80 | $25.65 | $25.66 | $25.25 | 2,676 |
| 2021-08-09 | $25.61 | $25.65 | $25.61 | $25.64 | $25.22 | 1,433 |
| 2021-08-06 | $25.74 | $25.74 | $25.66 | $25.69 | $25.27 | 2,401 |
| 2021-08-05 | $25.68 | $25.68 | $25.60 | $25.67 | $25.26 | 3,941 |
| 2021-08-04 | $25.66 | $25.66 | $25.59 | $25.59 | $25.18 | 1,629 |
| 2021-08-03 | $25.45 | $25.67 | $25.45 | $25.67 | $25.26 | 1,494 |
| 2021-08-02 | $25.61 | $25.62 | $25.48 | $25.48 | $25.07 | 2,879 |
| 2021-07-30 | $25.40 | $25.58 | $25.40 | $25.54 | $25.12 | 1,405 |
| 2021-07-29 | $25.58 | $25.58 | $25.57 | $25.57 | $25.16 | 383 |
| 2021-07-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.04 | 114 |
| 2021-07-27 | $25.65 | $25.65 | $25.34 | $25.44 | $25.03 | 2,341 |
| 2021-07-26 | $25.44 | $25.56 | $25.44 | $25.52 | $25.11 | 2,037 |
| 2021-07-23 | $25.36 | $25.54 | $25.36 | $25.54 | $25.12 | 2,037 |
| 2021-07-22 | $25.23 | $25.24 | $25.21 | $25.24 | $24.83 | 19,824 |
| 2021-07-21 | $25.16 | $25.17 | $25.11 | $25.17 | $24.76 | 957 |
| 2021-07-20 | $24.94 | $25.09 | $24.93 | $25.03 | $24.63 | 11,313 |
| 2021-07-19 | $24.76 | $24.76 | $24.57 | $24.66 | $24.26 | 7,904 |
| 2021-07-16 | $25.14 | $25.18 | $25.04 | $25.04 | $24.64 | 2,034 |
| 2021-07-15 | $25.24 | $25.24 | $25.06 | $25.14 | $24.74 | 4,036 |
| 2021-07-14 | $25.17 | $25.17 | $25.17 | $25.17 | $24.77 | 229 |
| 2021-07-13 | $25.19 | $25.20 | $25.08 | $25.08 | $24.68 | 1,116 |
| 2021-07-12 | $25.25 | $25.25 | $25.17 | $25.17 | $24.76 | 2,012 |
| 2021-07-09 | $25.16 | $25.16 | $25.16 | $25.16 | $24.75 | 162 |
| 2021-07-08 | $24.73 | $24.80 | $24.71 | $24.80 | $24.40 | 721 |
| 2021-07-07 | $24.96 | $25.05 | $24.92 | $25.04 | $24.64 | 3,442 |
| 2021-07-06 | $25.03 | $25.03 | $24.73 | $24.88 | $24.48 | 4,591 |
| 2021-07-02 | $24.81 | $24.94 | $24.81 | $24.93 | $24.53 | 3,003 |
| 2021-07-01 | $24.73 | $24.75 | $24.65 | $24.75 | $24.35 | 2,149 |
| 2021-06-30 | $24.69 | $24.69 | $24.53 | $24.59 | $24.19 | 3,152 |
| 2021-06-29 | $24.53 | $24.61 | $24.53 | $24.58 | $24.18 | 2,037 |
| 2021-06-28 | $24.47 | $24.53 | $24.47 | $24.53 | $24.13 | 1,471 |
| 2021-06-25 | $24.37 | $24.48 | $24.37 | $24.46 | $24.07 | 1,657 |
| 2021-06-24 | $24.36 | $24.39 | $24.34 | $24.38 | $23.98 | 745 |
| 2021-06-23 | $24.43 | $24.43 | $24.25 | $24.25 | $23.86 | 2,367 |
| 2021-06-22 | $24.37 | $24.37 | $24.27 | $24.33 | $23.94 | 2,635 |
| 2021-06-21 | $24.00 | $24.21 | $24.00 | $24.21 | $23.82 | 2,387 |
| 2021-06-18 | $23.94 | $23.95 | $23.89 | $23.89 | $23.50 | 1,262 |
| 2021-06-17 | $24.26 | $24.27 | $24.18 | $24.25 | $23.75 | 3,172 |
| 2021-06-16 | $24.40 | $24.44 | $24.20 | $24.26 | $23.76 | 3,240 |
| 2021-06-15 | $24.59 | $24.59 | $24.43 | $24.43 | $23.93 | 1,483 |
| 2021-06-14 | $24.42 | $24.45 | $24.39 | $24.45 | $23.95 | 2,653 |
| 2021-06-11 | $24.37 | $24.42 | $24.36 | $24.42 | $23.92 | 2,947 |
| 2021-06-10 | $24.32 | $24.42 | $24.32 | $24.38 | $23.88 | 2,631 |
| 2021-06-09 | $24.29 | $24.29 | $24.24 | $24.24 | $23.75 | 1,888 |
| 2021-06-08 | $24.29 | $24.29 | $24.17 | $24.25 | $23.75 | 2,798 |
| 2021-06-07 | $24.15 | $24.52 | $24.08 | $24.28 | $23.78 | 71,809 |
| 2021-06-04 | $24.05 | $24.16 | $24.05 | $24.16 | $23.66 | 3,664 |
| 2021-06-03 | $24.01 | $24.01 | $23.92 | $23.94 | $23.45 | 6,815 |
| 2021-06-02 | $23.99 | $24.00 | $23.99 | $24.00 | $23.51 | 1,580 |
| 2021-06-01 | $24.25 | $24.25 | $23.99 | $24.00 | $23.51 | 4,104 |
| 2021-05-28 | $24.10 | $24.12 | $24.05 | $24.05 | $23.56 | 1,382 |
| 2021-05-27 | $23.97 | $24.12 | $23.97 | $24.05 | $23.55 | 6,494 |
| 2021-05-26 | $24.04 | $24.04 | $24.02 | $24.02 | $23.53 | 1,810 |
| 2021-05-25 | $24.25 | $24.25 | $24.00 | $24.01 | $23.52 | 1,743 |
| 2021-05-24 | $24.08 | $24.13 | $24.06 | $24.07 | $23.58 | 1,988 |
| 2021-05-21 | $24.06 | $24.06 | $23.92 | $23.92 | $23.43 | 2,443 |
| 2021-05-20 | $23.90 | $24.03 | $23.79 | $23.96 | $23.47 | 817 |
| 2021-05-19 | $23.48 | $23.69 | $23.43 | $23.69 | $23.20 | 1,007 |
| 2021-05-18 | $24.00 | $24.00 | $23.80 | $23.80 | $23.31 | 2,436 |
| 2021-05-17 | $24.10 | $24.10 | $23.93 | $23.98 | $23.49 | 2,784 |
| 2021-05-14 | $24.04 | $24.10 | $24.04 | $24.07 | $23.58 | 3,852 |
| 2021-05-13 | $23.68 | $23.81 | $23.68 | $23.81 | $23.32 | 2,916 |
| 2021-05-12 | $23.75 | $23.75 | $23.42 | $23.42 | $22.94 | 5,154 |
| 2021-05-11 | $24.03 | $24.03 | $23.88 | $23.89 | $23.40 | 2,165 |
| 2021-05-10 | $24.44 | $24.44 | $24.18 | $24.18 | $23.68 | 6,671 |
| 2021-05-07 | $24.31 | $24.31 | $24.31 | $24.31 | $23.81 | 231 |
| 2021-05-06 | $24.01 | $24.11 | $23.95 | $24.11 | $23.62 | 11,778 |
| 2021-05-05 | $23.99 | $24.06 | $23.98 | $24.01 | $23.52 | 1,600 |
| 2021-05-04 | $23.99 | $23.99 | $23.90 | $23.98 | $23.49 | 3,964 |
| 2021-05-03 | $24.15 | $24.17 | $24.07 | $24.11 | $23.61 | 6,068 |
| 2021-04-30 | $24.03 | $24.03 | $23.92 | $23.92 | $23.43 | 2,413 |
| 2021-04-29 | $24.23 | $24.23 | $23.97 | $24.16 | $23.66 | 2,914 |
| 2021-04-28 | $24.11 | $24.11 | $23.97 | $23.97 | $23.48 | 1,051 |
| 2021-04-27 | $23.97 | $23.99 | $23.96 | $23.99 | $23.50 | 2,578 |
| 2021-04-26 | $24.02 | $24.02 | $23.95 | $23.97 | $23.48 | 4,805 |
| 2021-04-23 | $23.94 | $24.05 | $23.94 | $23.98 | $23.49 | 2,382 |
| 2021-04-22 | $23.96 | $23.96 | $23.77 | $23.77 | $23.29 | 8,621 |
| 2021-04-21 | $23.93 | $23.95 | $23.85 | $23.95 | $23.46 | 8,851 |
| 2021-04-20 | $23.95 | $23.95 | $23.73 | $23.81 | $23.32 | 7,743 |
| 2021-04-19 | $24.02 | $24.02 | $23.82 | $23.85 | $23.36 | 4,595 |
| 2021-04-16 | $26.31 | $26.31 | $23.91 | $23.98 | $23.49 | 6,688 |
| 2021-04-15 | $23.81 | $23.85 | $23.75 | $23.83 | $23.34 | 4,562 |
| 2021-04-14 | $23.72 | $23.72 | $23.55 | $23.55 | $23.07 | 1,592 |
| 2021-04-13 | $23.57 | $23.66 | $23.56 | $23.62 | $23.14 | 6,067 |
| 2021-04-12 | $23.57 | $23.58 | $23.52 | $23.57 | $23.08 | 6,713 |
| 2021-04-09 | $23.48 | $23.57 | $23.42 | $23.57 | $23.09 | 3,109 |
| 2021-04-08 | $23.31 | $23.39 | $23.31 | $23.39 | $22.91 | 2,668 |
| 2021-04-07 | $23.43 | $23.43 | $23.27 | $23.31 | $22.83 | 5,320 |
| 2021-04-06 | $23.38 | $23.39 | $23.33 | $23.33 | $22.85 | 1,682 |
| 2021-04-05 | $23.12 | $23.32 | $23.12 | $23.32 | $22.84 | 16,521 |
| 2021-04-01 | $22.78 | $23.01 | $22.78 | $23.01 | $22.54 | 12,375 |
| 2021-03-31 | $22.68 | $22.83 | $22.68 | $22.79 | $22.32 | 10,876 |
| 2021-03-30 | $22.68 | $22.70 | $22.64 | $22.70 | $22.23 | 3,668 |
| 2021-03-29 | $22.64 | $22.84 | $22.64 | $22.78 | $22.31 | 16,793 |
| 2021-03-26 | $22.45 | $22.75 | $22.45 | $22.75 | $22.28 | 7,078 |
| 2021-03-25 | $22.14 | $22.37 | $22.08 | $22.36 | $21.90 | 2,938 |
| 2021-03-24 | $22.29 | $22.42 | $22.23 | $22.23 | $21.78 | 5,354 |
| 2021-03-23 | $22.42 | $22.44 | $22.30 | $22.30 | $21.84 | 2,983 |
| 2021-03-22 | $22.36 | $22.46 | $22.26 | $22.41 | $21.95 | 7,103 |
| 2021-03-19 | $22.19 | $22.34 | $22.19 | $22.24 | $21.79 | 681 |
| 2021-03-18 | $22.64 | $22.64 | $22.29 | $22.29 | $21.77 | 9,445 |
| 2021-03-17 | $22.41 | $22.63 | $22.41 | $22.58 | $22.06 | 3,464 |
| 2021-03-16 | $22.55 | $22.62 | $22.53 | $22.53 | $22.00 | 5,832 |
| 2021-03-15 | $22.48 | $22.55 | $22.32 | $22.55 | $22.03 | 5,982 |
| 2021-03-12 | $22.37 | $22.37 | $22.22 | $22.37 | $21.85 | 3,031 |
| 2021-03-11 | $22.41 | $22.41 | $22.29 | $22.31 | $21.80 | 19,405 |
| 2021-03-10 | $22.18 | $22.21 | $22.06 | $22.16 | $21.64 | 7,606 |
| 2021-03-09 | $22.13 | $22.18 | $22.03 | $22.03 | $21.52 | 8,390 |
| 2021-03-08 | $21.81 | $22.09 | $21.80 | $21.80 | $21.29 | 10,804 |
| 2021-03-05 | $21.42 | $21.87 | $21.29 | $21.80 | $21.29 | 22,999 |
| 2021-03-04 | $21.76 | $21.76 | $21.21 | $21.37 | $20.87 | 12,144 |
| 2021-03-03 | $21.79 | $21.79 | $21.64 | $21.64 | $21.14 | 4,263 |
| 2021-03-02 | $22.06 | $22.06 | $21.92 | $21.92 | $21.41 | 2,873 |
| 2021-03-01 | $21.74 | $22.09 | $21.74 | $22.05 | $21.54 | 5,163 |
| 2021-02-26 | $21.72 | $21.84 | $21.60 | $21.64 | $21.14 | 7,561 |
| 2021-02-25 | $22.30 | $22.30 | $21.76 | $21.76 | $21.25 | 4,277 |
| 2021-02-24 | $21.98 | $22.22 | $21.94 | $22.22 | $21.70 | 2,325 |
| 2021-02-23 | $22.00 | $22.05 | $21.78 | $22.05 | $21.54 | 4,220 |
| 2021-02-22 | $22.14 | $22.14 | $22.01 | $22.04 | $21.53 | 7,458 |
| 2021-02-19 | $22.44 | $22.44 | $22.18 | $22.18 | $21.66 | 3,200 |
| 2021-02-18 | $22.13 | $22.24 | $22.12 | $22.21 | $21.70 | 5,678 |
| 2021-02-17 | $22.08 | $22.35 | $22.08 | $22.32 | $21.80 | 5,059 |
| 2021-02-16 | $22.50 | $22.50 | $22.27 | $22.27 | $21.75 | 8,639 |
| 2021-02-12 | $22.41 | $22.41 | $22.26 | $22.36 | $21.84 | 4,561 |
| 2021-02-11 | $22.46 | $22.46 | $22.21 | $22.31 | $21.79 | 5,422 |
| 2021-02-10 | $22.28 | $22.36 | $22.25 | $22.30 | $21.78 | 4,641 |
| 2021-02-09 | $22.35 | $22.35 | $22.25 | $22.28 | $21.76 | 6,445 |
| 2021-02-08 | $22.27 | $22.27 | $22.15 | $22.24 | $21.72 | 3,539 |
| 2021-02-05 | $22.23 | $22.23 | $22.07 | $22.11 | $21.60 | 6,219 |
| 2021-02-04 | $21.88 | $22.01 | $21.82 | $22.01 | $21.50 | 9,355 |
| 2021-02-03 | $21.93 | $21.93 | $21.71 | $21.79 | $21.28 | 6,693 |
| 2021-02-02 | $21.89 | $21.89 | $21.75 | $21.78 | $21.27 | 6,651 |
| 2021-02-01 | $21.34 | $21.60 | $21.34 | $21.60 | $21.09 | 951 |
| 2021-01-29 | $21.52 | $21.52 | $21.17 | $21.33 | $20.83 | 7,440 |
| 2021-01-28 | $21.73 | $21.85 | $21.69 | $21.69 | $21.19 | 2,436 |
| 2021-01-27 | $22.04 | $22.04 | $21.50 | $21.56 | $21.06 | 14,822 |
| 2021-01-26 | $22.23 | $22.23 | $22.00 | $22.04 | $21.53 | 7,761 |
| 2021-01-25 | $22.10 | $22.10 | $21.90 | $22.04 | $21.53 | 9,654 |
| 2021-01-22 | $21.88 | $21.93 | $21.85 | $21.93 | $21.43 | 11,620 |
| 2021-01-21 | $21.97 | $21.98 | $21.93 | $21.94 | $21.43 | 6,054 |
| 2021-01-20 | $21.84 | $21.97 | $21.84 | $21.94 | $21.43 | 12,278 |
| 2021-01-19 | $21.90 | $21.90 | $21.56 | $21.66 | $21.15 | 7,504 |
| 2021-01-15 | $21.38 | $21.53 | $21.33 | $21.44 | $20.95 | 5,434 |
| 2021-01-14 | $21.64 | $21.68 | $21.49 | $21.49 | $20.99 | 7,680 |
| 2021-01-13 | $21.59 | $21.63 | $21.58 | $21.58 | $21.08 | 4,534 |
| 2021-01-12 | $21.58 | $21.61 | $21.48 | $21.61 | $21.11 | 4,387 |
| 2021-01-11 | $21.65 | $21.68 | $21.55 | $21.57 | $21.07 | 12,647 |
| 2021-01-08 | $21.79 | $21.79 | $21.50 | $21.66 | $21.15 | 15,066 |
| 2021-01-07 | $21.40 | $21.68 | $21.40 | $21.58 | $21.08 | 22,072 |
| 2021-01-06 | $20.97 | $21.43 | $20.97 | $21.33 | $20.83 | 5,215 |
| 2021-01-05 | $21.07 | $21.22 | $21.07 | $21.15 | $20.66 | 6,561 |
| 2021-01-04 | $21.57 | $21.57 | $20.96 | $21.08 | $20.59 | 15,012 |
| 2020-12-31 | $21.29 | $21.39 | $21.22 | $21.39 | $20.89 | 21,010 |
| 2020-12-30 | $21.44 | $21.44 | $21.26 | $21.27 | $20.78 | 14,046 |
| 2020-12-29 | $21.35 | $21.35 | $21.25 | $21.25 | $20.76 | 4,529 |
| 2020-12-28 | $21.47 | $21.47 | $21.35 | $21.35 | $20.86 | 3,953 |
| 2020-12-24 | $21.16 | $21.20 | $21.16 | $21.20 | $20.71 | 849 |
| 2020-12-23 | $21.31 | $21.31 | $21.16 | $21.16 | $20.67 | 7,085 |
| 2020-12-22 | $21.14 | $21.17 | $21.11 | $21.14 | $20.65 | 2,290 |
| 2020-12-21 | $21.04 | $21.11 | $20.84 | $21.11 | $20.62 | 1,009 |
| 2020-12-18 | $21.26 | $21.28 | $21.21 | $21.28 | $20.79 | 2,762 |
| 2020-12-17 | $21.56 | $21.58 | $21.54 | $21.57 | $20.77 | 2,188 |
| 2020-12-16 | $21.45 | $21.47 | $21.45 | $21.47 | $20.66 | 1,195 |
| 2020-12-15 | $21.22 | $21.42 | $21.22 | $21.42 | $20.62 | 6,823 |
| 2020-12-14 | $21.30 | $21.30 | $21.13 | $21.13 | $20.34 | 1,217 |
| 2020-12-11 | $21.06 | $21.15 | $21.06 | $21.15 | $20.36 | 1,187 |
| 2020-12-10 | $21.19 | $21.19 | $21.18 | $21.19 | $20.40 | 546 |
| 2020-12-09 | $21.32 | $21.33 | $21.17 | $21.23 | $20.44 | 4,371 |
| 2020-12-08 | $21.20 | $21.32 | $21.20 | $21.32 | $20.52 | 6,874 |
| 2020-12-07 | $21.27 | $21.27 | $21.18 | $21.22 | $20.42 | 4,780 |
| 2020-12-04 | $21.21 | $21.27 | $21.21 | $21.27 | $20.48 | 8,333 |
| 2020-12-03 | $21.14 | $21.14 | $21.13 | $21.14 | $20.35 | 4,627 |
| 2020-12-02 | $21.23 | $21.23 | $21.09 | $21.11 | $20.32 | 4,753 |
| 2020-12-01 | $21.15 | $21.18 | $21.15 | $21.18 | $20.39 | 293 |
| 2020-11-30 | $21.00 | $21.00 | $20.86 | $20.91 | $20.13 | 1,710 |
| 2020-11-27 | $21.05 | $21.05 | $21.01 | $21.01 | $20.22 | 1,495 |
| 2020-11-25 | $20.93 | $20.95 | $20.93 | $20.95 | $20.17 | 597 |
| 2020-11-24 | $20.88 | $21.07 | $20.88 | $21.01 | $20.22 | 1,483 |
| 2020-11-23 | $20.94 | $20.94 | $20.70 | $20.73 | $19.96 | 9,188 |
| 2020-11-20 | $20.79 | $20.79 | $20.70 | $20.71 | $19.94 | 8,826 |
| 2020-11-19 | $20.84 | $20.84 | $20.65 | $20.81 | $20.04 | 5,398 |
| 2020-11-18 | $20.99 | $21.04 | $20.90 | $20.90 | $20.12 | 3,750 |
| 2020-11-17 | $21.00 | $21.00 | $20.99 | $20.99 | $20.21 | 572 |
| 2020-11-16 | $21.05 | $21.13 | $21.05 | $21.08 | $20.29 | 4,236 |
| 2020-11-13 | $20.78 | $20.91 | $20.78 | $20.91 | $20.13 | 1,229 |
| 2020-11-12 | $20.75 | $20.75 | $20.55 | $20.55 | $19.78 | 1,693 |
| 2020-11-11 | $20.78 | $20.80 | $20.78 | $20.80 | $20.02 | 691 |
| 2020-11-10 | $20.75 | $20.75 | $20.56 | $20.68 | $19.90 | 1,829 |
| 2020-11-09 | $20.92 | $20.95 | $20.71 | $20.71 | $19.93 | 5,931 |
| 2020-11-06 | $20.75 | $20.75 | $20.50 | $20.57 | $19.80 | 3,807 |
| 2020-11-05 | $20.64 | $20.70 | $20.61 | $20.62 | $19.85 | 5,815 |
| 2020-11-04 | $20.16 | $20.53 | $20.16 | $20.32 | $19.56 | 7,031 |
| 2020-11-03 | $19.77 | $19.90 | $19.77 | $19.90 | $19.15 | 6,496 |
| 2020-11-02 | $19.52 | $19.54 | $19.35 | $19.50 | $18.77 | 2,299 |
| 2020-10-30 | $19.28 | $19.28 | $19.15 | $19.22 | $18.50 | 5,758 |
| 2020-10-29 | $19.21 | $19.51 | $19.21 | $19.48 | $18.75 | 606 |
| 2020-10-28 | $19.71 | $19.71 | $19.28 | $19.28 | $18.56 | 6,561 |
| 2020-10-27 | $20.00 | $20.00 | $19.89 | $19.89 | $19.15 | 794 |
| 2020-10-26 | $20.25 | $20.25 | $19.87 | $19.97 | $19.22 | 3,155 |
| 2020-10-23 | $20.30 | $20.32 | $20.30 | $20.32 | $19.57 | 282 |
| 2020-10-22 | $20.22 | $20.27 | $20.22 | $20.27 | $19.51 | 162 |
| 2020-10-21 | $20.24 | $20.24 | $20.24 | $20.24 | $19.48 | 1,105 |
| 2020-10-20 | $20.19 | $20.35 | $20.19 | $20.26 | $19.50 | 5,513 |
| 2020-10-19 | $20.75 | $20.75 | $20.19 | $20.19 | $19.43 | 5,753 |
| 2020-10-16 | $20.65 | $20.65 | $20.55 | $20.55 | $19.78 | 1,659 |
| 2020-10-15 | $20.47 | $20.55 | $20.45 | $20.55 | $19.78 | 1,144 |
| 2020-10-14 | $20.70 | $20.70 | $20.57 | $20.61 | $19.84 | 5,297 |
| 2020-10-13 | $20.75 | $20.75 | $20.68 | $20.68 | $19.91 | 2,440 |
| 2020-10-12 | $20.60 | $20.79 | $20.60 | $20.77 | $19.99 | 390 |
| 2020-10-09 | $20.50 | $20.52 | $20.44 | $20.47 | $19.70 | 3,750 |
| 2020-10-08 | $20.37 | $20.37 | $20.27 | $20.31 | $19.56 | 2,693 |
| 2020-10-07 | $20.06 | $20.16 | $20.06 | $20.16 | $19.41 | 162 |
| 2020-10-06 | $20.15 | $20.17 | $19.88 | $19.88 | $19.14 | 9,567 |
| 2020-10-05 | $20.07 | $20.13 | $19.96 | $20.11 | $19.36 | 4,196 |
| 2020-10-02 | $19.74 | $19.88 | $19.72 | $19.80 | $19.06 | 14,781 |
| 2020-10-01 | $20.09 | $20.09 | $19.89 | $19.89 | $19.15 | 2,539 |
| 2020-09-30 | $19.60 | $19.92 | $19.60 | $19.85 | $19.11 | 2,057 |
| 2020-09-29 | $19.90 | $19.90 | $19.70 | $19.70 | $18.96 | 5,722 |
| 2020-09-28 | $19.78 | $19.78 | $19.76 | $19.77 | $19.03 | 1,161 |
| 2020-09-25 | $19.32 | $19.50 | $19.29 | $19.50 | $18.77 | 1,189 |
| 2020-09-24 | $19.18 | $19.32 | $19.18 | $19.26 | $18.54 | 3,917 |
| 2020-09-23 | $19.59 | $19.59 | $19.19 | $19.19 | $18.47 | 2,217 |
| 2020-09-22 | $19.46 | $19.60 | $19.43 | $19.60 | $18.87 | 1,036 |
| 2020-09-21 | $19.53 | $19.53 | $19.23 | $19.47 | $18.74 | 2,857 |
| 2020-09-18 | $19.98 | $19.98 | $19.62 | $19.68 | $18.94 | 2,996 |
| 2020-09-17 | $19.75 | $19.86 | $19.74 | $19.82 | $19.08 | 2,546 |
Fidelity U.S. Multifactor ETF (FLRG) News Headlines
Recent Fidelity U.S. Multifactor ETF (FLRG) News
Similar Companies to Fidelity U.S. Multifactor ETF (FLRG) 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 | -- | -- | -- |