Fidelity U.S. Multifactor ETF (FLRG) Exchange: NYSE ARCA

Data as of March 28, 2024

$30.53 ($0.10) 0.32%

Fidelity U.S. Multifactor ETF - Daily Information
Click for more stock information on Fidelity U.S. Multifactor ETF.
Daily Information Data
Date March 28, 2024
Open $30.50
Previous Close $30.53
High $30.54
Low $30.45
Adjusted Open $30.50
Previous Adjusted Close $30.53
Adjusted High $30.54
Adjusted Low $30.45

About Fidelity U.S. Multifactor ETF (FLRG)

Fidelity U.S. Multifactor ETF

Historical Stock Data for Fidelity U.S. Multifactor ETF (FLRG)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.