Fidelity Magellan ETF (FMAG) Exchange: BATS
Data as of May 9, 2025
$31.13 ($0.16) 0.52%
Fidelity Magellan ETF - Daily Information
Click for more stock information on Fidelity Magellan ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $31.27 |
| Previous Close | $31.13 |
| High | $31.43 |
| Low | $31.07 |
| Adjusted Open | $31.27 |
| Previous Adjusted Close | $31.13 |
| Adjusted High | $31.43 |
| Adjusted Low | $31.07 |
About Fidelity Magellan ETF (FMAG)
Fidelity Magellan ETF
Invest in Fidelity Magellan ETF (FMAG)
Historical Stock Data for Fidelity Magellan ETF (FMAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $31.27 | $31.43 | $31.07 | $31.13 | $31.13 | 20,899 |
| 2025-05-07 | $30.69 | $31.07 | $30.69 | $30.97 | $30.97 | 22,658 |
| 2025-05-06 | $30.53 | $30.82 | $30.41 | $30.61 | $30.61 | 32,889 |
| 2025-05-05 | $30.68 | $30.98 | $30.62 | $30.81 | $30.81 | 52,221 |
| 2025-05-02 | $30.68 | $30.97 | $30.65 | $30.86 | $30.86 | 33,134 |
| 2025-05-01 | $30.42 | $30.59 | $30.29 | $30.31 | $30.31 | 50,735 |
| 2025-04-30 | $29.35 | $29.90 | $29.19 | $29.86 | $29.86 | 44,496 |
| 2025-04-29 | $29.46 | $29.75 | $29.44 | $29.75 | $29.75 | 36,769 |
| 2025-04-28 | $29.53 | $29.58 | $29.16 | $29.51 | $29.51 | 32,751 |
| 2025-04-25 | $29.27 | $29.54 | $29.12 | $29.54 | $29.54 | 36,521 |
| 2025-04-24 | $28.61 | $29.29 | $28.61 | $29.28 | $29.28 | 42,878 |
| 2025-04-23 | $28.85 | $29.05 | $28.41 | $28.50 | $28.50 | 81,030 |
| 2025-04-22 | $27.64 | $28.06 | $27.56 | $27.96 | $27.96 | 52,599 |
| 2025-04-21 | $27.74 | $27.74 | $26.91 | $27.24 | $27.24 | 41,241 |
| 2025-04-17 | $28.38 | $28.38 | $28.02 | $28.11 | $28.11 | 38,239 |
| 2025-04-16 | $28.41 | $28.57 | $27.84 | $28.17 | $28.17 | 42,044 |
| 2025-04-15 | $28.78 | $28.94 | $28.70 | $28.79 | $28.79 | 142,612 |
| 2025-04-14 | $29.13 | $29.13 | $28.48 | $28.66 | $28.66 | 42,266 |
| 2025-04-11 | $28.04 | $28.59 | $27.84 | $28.55 | $28.55 | 87,837 |
| 2025-04-10 | $28.42 | $28.42 | $27.43 | $28.03 | $28.03 | 38,710 |
| 2025-04-09 | $26.26 | $29.11 | $26.23 | $29.00 | $29.00 | 60,849 |
| 2025-04-08 | $27.70 | $27.76 | $26.07 | $26.36 | $26.36 | 88,991 |
| 2025-04-07 | $25.53 | $27.06 | $25.24 | $26.54 | $26.54 | 106,390 |
| 2025-04-04 | $27.47 | $27.53 | $26.11 | $26.49 | $26.49 | 379,953 |
| 2025-04-03 | $28.35 | $28.74 | $28.18 | $28.18 | $28.18 | 64,866 |
| 2025-04-02 | $28.93 | $29.74 | $28.93 | $29.61 | $29.61 | 37,868 |
| 2025-04-01 | $28.98 | $29.37 | $28.92 | $29.32 | $29.32 | 16,763 |
| 2025-03-31 | $28.64 | $29.14 | $28.56 | $29.08 | $29.08 | 127,240 |
| 2025-03-28 | $29.60 | $29.65 | $29.03 | $29.08 | $29.08 | 36,321 |
| 2025-03-27 | $29.74 | $29.90 | $29.61 | $29.74 | $29.74 | 38,873 |
| 2025-03-26 | $30.34 | $30.38 | $29.78 | $29.87 | $29.87 | 40,294 |
| 2025-03-25 | $30.37 | $30.45 | $30.27 | $30.45 | $30.45 | 59,469 |
| 2025-03-24 | $30.11 | $30.33 | $30.10 | $30.31 | $30.31 | 80,658 |
| 2025-03-21 | $29.35 | $29.66 | $29.35 | $29.66 | $29.66 | 33,978 |
| 2025-03-20 | $29.55 | $29.99 | $29.55 | $29.64 | $29.64 | 26,747 |
| 2025-03-19 | $29.43 | $29.89 | $29.38 | $29.73 | $29.73 | 74,455 |
| 2025-03-18 | $29.62 | $29.62 | $29.20 | $29.33 | $29.33 | 131,705 |
| 2025-03-17 | $29.51 | $29.91 | $29.51 | $29.78 | $29.78 | 22,938 |
| 2025-03-14 | $29.21 | $29.54 | $29.18 | $29.53 | $29.53 | 89,903 |
| 2025-03-13 | $29.25 | $29.25 | $28.76 | $28.87 | $28.87 | 70,482 |
| 2025-03-12 | $29.41 | $29.49 | $29.00 | $29.23 | $29.23 | 91,696 |
| 2025-03-11 | $28.87 | $29.30 | $28.70 | $28.90 | $28.90 | 169,725 |
| 2025-03-10 | $29.30 | $29.33 | $28.70 | $29.00 | $29.00 | 78,331 |
| 2025-03-07 | $29.82 | $29.90 | $29.16 | $29.85 | $29.85 | 94,739 |
| 2025-03-06 | $30.16 | $30.40 | $29.71 | $29.84 | $29.84 | 67,203 |
| 2025-03-05 | $30.30 | $30.72 | $30.12 | $30.67 | $30.67 | 64,710 |
| 2025-03-04 | $30.18 | $30.64 | $29.72 | $30.17 | $30.17 | 104,596 |
| 2025-03-03 | $31.34 | $31.34 | $30.32 | $30.45 | $30.45 | 75,349 |
| 2025-02-28 | $30.74 | $31.26 | $30.59 | $31.26 | $31.26 | 151,949 |
| 2025-02-27 | $31.52 | $31.52 | $30.68 | $30.70 | $30.70 | 102,512 |
| 2025-02-26 | $31.21 | $31.58 | $31.16 | $31.32 | $31.32 | 56,734 |
| 2025-02-25 | $31.16 | $31.18 | $30.75 | $31.01 | $31.01 | 132,926 |
| 2025-02-24 | $31.68 | $31.68 | $31.18 | $31.20 | $31.20 | 98,044 |
| 2025-02-21 | $32.27 | $32.27 | $31.48 | $31.49 | $31.49 | 55,173 |
| 2025-02-20 | $32.48 | $32.49 | $32.15 | $32.26 | $32.26 | 49,677 |
| 2025-02-19 | $32.43 | $32.53 | $32.32 | $32.52 | $32.52 | 110,134 |
| 2025-02-18 | $32.62 | $32.68 | $32.44 | $32.56 | $32.56 | 88,416 |
| 2025-02-14 | $32.65 | $32.65 | $32.51 | $32.55 | $32.55 | 68,743 |
| 2025-02-13 | $32.54 | $32.69 | $32.44 | $32.68 | $32.68 | 66,731 |
| 2025-02-12 | $32.18 | $32.48 | $32.07 | $32.42 | $32.42 | 78,459 |
| 2025-02-11 | $32.54 | $32.72 | $32.48 | $32.71 | $32.71 | 89,957 |
| 2025-02-10 | $32.66 | $32.78 | $32.61 | $32.73 | $32.73 | 47,532 |
| 2025-02-07 | $32.81 | $32.88 | $32.45 | $32.52 | $32.52 | 69,057 |
| 2025-02-06 | $32.60 | $32.74 | $32.53 | $32.74 | $32.74 | 96,860 |
| 2025-02-05 | $32.31 | $32.47 | $32.20 | $32.47 | $32.47 | 69,856 |
| 2025-02-04 | $32.14 | $32.35 | $32.12 | $32.29 | $32.29 | 61,835 |
| 2025-02-03 | $31.63 | $32.27 | $31.60 | $32.10 | $32.10 | 119,778 |
| 2025-01-31 | $32.46 | $32.64 | $32.18 | $32.18 | $32.18 | 82,148 |
| 2025-01-30 | $32.13 | $32.37 | $32.11 | $32.36 | $32.36 | 92,405 |
| 2025-01-29 | $32.07 | $32.07 | $31.82 | $31.91 | $31.91 | 71,716 |
| 2025-01-28 | $31.79 | $32.19 | $31.59 | $32.15 | $32.15 | 129,663 |
| 2025-01-27 | $31.82 | $31.98 | $31.50 | $31.59 | $31.59 | 193,008 |
| 2025-01-24 | $33.03 | $33.09 | $32.85 | $32.96 | $32.96 | 137,528 |
| 2025-01-23 | $32.86 | $33.00 | $32.75 | $33.00 | $33.00 | 91,013 |
| 2025-01-22 | $32.82 | $32.98 | $32.72 | $32.90 | $32.90 | 80,397 |
| 2025-01-21 | $32.23 | $32.49 | $32.16 | $32.47 | $32.47 | 104,458 |
| 2025-01-17 | $32.02 | $32.02 | $31.85 | $31.95 | $31.95 | 66,698 |
| 2025-01-16 | $31.75 | $31.81 | $31.63 | $31.63 | $31.63 | 23,554 |
| 2025-01-15 | $31.52 | $31.83 | $31.42 | $31.59 | $31.59 | 199,009 |
| 2025-01-14 | $31.21 | $31.21 | $30.84 | $31.05 | $31.05 | 42,649 |
| 2025-01-13 | $30.61 | $30.99 | $30.61 | $30.95 | $30.95 | 34,552 |
| 2025-01-10 | $31.22 | $31.23 | $30.88 | $30.99 | $30.99 | 83,986 |
| 2025-01-08 | $31.36 | $31.46 | $31.20 | $31.41 | $31.41 | 25,451 |
| 2025-01-07 | $31.90 | $31.90 | $31.23 | $31.25 | $31.25 | 46,973 |
| 2025-01-06 | $31.71 | $31.89 | $31.62 | $31.72 | $31.72 | 49,336 |
| 2025-01-03 | $31.18 | $31.45 | $31.12 | $31.41 | $31.41 | 32,149 |
| 2025-01-02 | $31.14 | $31.31 | $30.75 | $30.93 | $30.93 | 30,600 |
| 2024-12-31 | $31.22 | $31.22 | $30.88 | $30.94 | $30.94 | 40,406 |
| 2024-12-30 | $31.05 | $31.29 | $30.92 | $31.11 | $31.11 | 54,533 |
| 2024-12-27 | $31.59 | $31.60 | $31.20 | $31.42 | $31.42 | 32,433 |
| 2024-12-26 | $31.72 | $31.86 | $31.68 | $31.79 | $31.79 | 99,009 |
| 2024-12-24 | $31.60 | $31.83 | $31.53 | $31.82 | $31.82 | 17,693 |
| 2024-12-23 | $31.30 | $31.53 | $31.13 | $31.53 | $31.53 | 73,946 |
| 2024-12-20 | $30.84 | $31.52 | $30.83 | $31.25 | $31.25 | 89,987 |
| 2024-12-19 | $31.34 | $31.43 | $31.00 | $31.00 | $30.98 | 50,242 |
| 2024-12-18 | $32.12 | $32.21 | $31.13 | $31.13 | $31.11 | 100,719 |
| 2024-12-17 | $32.17 | $32.22 | $32.03 | $32.09 | $32.07 | 35,311 |
| 2024-12-16 | $32.15 | $32.45 | $32.15 | $32.34 | $32.32 | 39,403 |
| 2024-12-13 | $32.19 | $32.28 | $32.00 | $32.10 | $32.08 | 30,400 |
| 2024-12-12 | $32.20 | $32.20 | $32.01 | $32.01 | $31.99 | 16,094 |
| 2024-12-11 | $31.99 | $32.28 | $31.89 | $32.25 | $32.23 | 27,741 |
| 2024-12-10 | $31.97 | $31.99 | $31.75 | $31.78 | $31.76 | 37,069 |
| 2024-12-09 | $32.26 | $32.29 | $31.95 | $31.97 | $31.95 | 65,508 |
| 2024-12-06 | $32.23 | $32.38 | $32.22 | $32.26 | $32.24 | 23,906 |
| 2024-12-05 | $32.38 | $32.38 | $32.14 | $32.15 | $32.13 | 46,207 |
| 2024-12-04 | $32.30 | $32.47 | $32.26 | $32.46 | $32.44 | 33,204 |
| 2024-12-03 | $32.04 | $32.12 | $31.97 | $32.12 | $32.10 | 39,616 |
| 2024-12-02 | $31.92 | $32.06 | $31.90 | $32.05 | $32.03 | 276,318 |
| 2024-11-29 | $31.77 | $31.95 | $31.77 | $31.89 | $31.87 | 15,601 |
| 2024-11-27 | $31.84 | $31.84 | $31.56 | $31.66 | $31.64 | 34,909 |
| 2024-11-26 | $31.75 | $31.89 | $31.73 | $31.89 | $31.87 | 27,034 |
| 2024-11-25 | $31.72 | $31.77 | $31.52 | $31.63 | $31.61 | 33,781 |
| 2024-11-22 | $31.57 | $31.60 | $31.45 | $31.56 | $31.56 | 61,187 |
| 2024-11-21 | $31.57 | $31.60 | $31.24 | $31.53 | $31.53 | 36,483 |
| 2024-11-20 | $31.44 | $31.44 | $31.05 | $31.37 | $31.37 | 30,285 |
| 2024-11-19 | $30.94 | $31.33 | $30.86 | $31.33 | $31.33 | 52,369 |
| 2024-11-18 | $31.11 | $31.22 | $30.96 | $31.09 | $31.09 | 51,876 |
| 2024-11-15 | $31.46 | $31.46 | $31.02 | $31.11 | $31.11 | 81,164 |
| 2024-11-14 | $32.12 | $32.12 | $31.73 | $31.79 | $31.79 | 33,670 |
| 2024-11-13 | $32.08 | $32.25 | $32.05 | $32.11 | $32.11 | 40,754 |
| 2024-11-12 | $32.11 | $32.18 | $31.94 | $32.13 | $32.13 | 28,590 |
| 2024-11-11 | $32.19 | $32.32 | $32.03 | $32.11 | $32.11 | 59,742 |
| 2024-11-08 | $32.05 | $32.27 | $32.05 | $32.16 | $32.16 | 79,674 |
| 2024-11-07 | $31.90 | $32.04 | $31.84 | $32.03 | $32.03 | 58,282 |
| 2024-11-06 | $31.73 | $31.74 | $31.41 | $31.73 | $31.73 | 64,975 |
| 2024-11-05 | $30.56 | $30.89 | $30.56 | $30.89 | $30.89 | 71,751 |
| 2024-11-04 | $30.47 | $30.60 | $30.38 | $30.48 | $30.48 | 72,997 |
| 2024-11-01 | $30.50 | $30.70 | $30.44 | $30.49 | $30.49 | 30,378 |
| 2024-10-31 | $30.79 | $30.79 | $30.30 | $30.30 | $30.30 | 34,254 |
| 2024-10-30 | $31.00 | $31.22 | $30.96 | $31.04 | $31.04 | 32,251 |
| 2024-10-29 | $30.78 | $31.14 | $30.76 | $31.04 | $31.04 | 37,181 |
| 2024-10-28 | $31.00 | $31.00 | $30.82 | $30.83 | $30.83 | 76,092 |
| 2024-10-25 | $30.96 | $31.10 | $30.76 | $30.80 | $30.80 | 203,574 |
| 2024-10-24 | $30.90 | $30.90 | $30.72 | $30.81 | $30.81 | 41,770 |
| 2024-10-23 | $31.04 | $31.10 | $30.71 | $30.86 | $30.86 | 37,458 |
| 2024-10-22 | $31.11 | $31.24 | $31.07 | $31.15 | $31.15 | 60,488 |
| 2024-10-21 | $31.24 | $31.37 | $31.15 | $31.32 | $31.32 | 51,140 |
| 2024-10-18 | $31.34 | $31.44 | $31.25 | $31.30 | $31.30 | 25,822 |
| 2024-10-17 | $31.48 | $31.48 | $31.21 | $31.23 | $31.23 | 405,011 |
| 2024-10-16 | $31.07 | $31.17 | $30.95 | $31.17 | $31.17 | 74,374 |
| 2024-10-15 | $31.58 | $31.58 | $31.01 | $31.08 | $31.08 | 47,040 |
| 2024-10-14 | $31.46 | $31.63 | $31.46 | $31.57 | $31.57 | 40,826 |
| 2024-10-11 | $31.00 | $31.32 | $31.00 | $31.31 | $31.31 | 43,014 |
| 2024-10-10 | $31.00 | $31.08 | $30.94 | $31.03 | $31.03 | 13,075 |
| 2024-10-09 | $30.83 | $31.11 | $30.82 | $31.10 | $31.10 | 26,035 |
| 2024-10-08 | $30.65 | $30.82 | $30.63 | $30.82 | $30.82 | 21,077 |
| 2024-10-07 | $30.49 | $30.58 | $30.32 | $30.38 | $30.38 | 42,905 |
| 2024-10-04 | $30.62 | $30.62 | $30.34 | $30.55 | $30.55 | 40,296 |
| 2024-10-03 | $30.29 | $30.50 | $30.25 | $30.33 | $30.33 | 58,642 |
| 2024-10-02 | $30.24 | $30.50 | $30.13 | $30.39 | $30.39 | 31,099 |
| 2024-10-01 | $30.63 | $30.67 | $30.13 | $30.34 | $30.34 | 67,521 |
| 2024-09-30 | $30.42 | $30.63 | $30.38 | $30.62 | $30.62 | 34,692 |
| 2024-09-27 | $30.81 | $30.81 | $30.53 | $30.55 | $30.55 | 39,322 |
| 2024-09-26 | $30.99 | $30.99 | $30.70 | $30.77 | $30.77 | 22,151 |
| 2024-09-25 | $30.63 | $30.75 | $30.60 | $30.65 | $30.65 | 10,432 |
| 2024-09-24 | $30.59 | $30.62 | $30.35 | $30.58 | $30.58 | 54,127 |
| 2024-09-23 | $30.54 | $30.58 | $30.49 | $30.58 | $30.58 | 171,473 |
| 2024-09-20 | $30.52 | $30.61 | $30.33 | $30.54 | $30.54 | 244,594 |
| 2024-09-19 | $30.62 | $30.65 | $30.44 | $30.60 | $30.59 | 55,612 |
| 2024-09-18 | $30.22 | $30.35 | $29.99 | $29.99 | $29.98 | 53,849 |
| 2024-09-17 | $30.27 | $30.33 | $30.07 | $30.16 | $30.15 | 58,849 |
| 2024-09-16 | $30.03 | $30.16 | $29.95 | $30.16 | $30.15 | 41,703 |
| 2024-09-13 | $29.92 | $30.16 | $29.92 | $30.06 | $30.05 | 39,656 |
| 2024-09-12 | $29.61 | $29.88 | $29.54 | $29.85 | $29.84 | 47,043 |
| 2024-09-11 | $29.00 | $29.56 | $28.62 | $29.49 | $29.48 | 27,922 |
| 2024-09-10 | $28.94 | $29.03 | $28.80 | $29.03 | $29.02 | 11,489 |
| 2024-09-09 | $28.67 | $28.84 | $28.59 | $28.74 | $28.73 | 18,251 |
| 2024-09-06 | $29.01 | $29.01 | $28.36 | $28.43 | $28.43 | 43,631 |
| 2024-09-05 | $29.00 | $29.14 | $28.81 | $28.96 | $28.96 | 22,091 |
| 2024-09-04 | $28.94 | $29.25 | $28.94 | $29.10 | $29.10 | 19,960 |
| 2024-09-03 | $29.88 | $29.89 | $29.07 | $29.19 | $29.19 | 47,602 |
| 2024-08-30 | $29.85 | $30.01 | $29.61 | $30.01 | $30.01 | 10,298 |
| 2024-08-29 | $29.71 | $30.00 | $29.61 | $29.62 | $29.62 | 28,051 |
| 2024-08-28 | $29.84 | $29.85 | $29.57 | $29.66 | $29.66 | 19,271 |
| 2024-08-27 | $29.67 | $29.88 | $29.63 | $29.85 | $29.85 | 19,124 |
| 2024-08-26 | $30.05 | $30.05 | $29.72 | $29.79 | $29.79 | 19,882 |
| 2024-08-23 | $30.00 | $30.07 | $29.83 | $30.00 | $30.00 | 31,388 |
| 2024-08-22 | $30.17 | $30.17 | $29.70 | $29.73 | $29.73 | 41,511 |
| 2024-08-21 | $30.00 | $30.17 | $29.96 | $30.09 | $30.09 | 16,673 |
| 2024-08-20 | $29.89 | $30.03 | $29.85 | $29.97 | $29.97 | 10,278 |
| 2024-08-19 | $29.73 | $29.97 | $29.63 | $29.97 | $29.97 | 35,266 |
| 2024-08-16 | $29.64 | $29.76 | $29.56 | $29.71 | $29.71 | 46,950 |
| 2024-08-15 | $29.51 | $29.76 | $29.49 | $29.75 | $29.75 | 50,854 |
| 2024-08-14 | $29.19 | $29.28 | $28.96 | $29.25 | $29.25 | 73,358 |
| 2024-08-13 | $28.81 | $29.12 | $28.81 | $29.06 | $29.06 | 41,865 |
| 2024-08-12 | $28.63 | $28.73 | $28.41 | $28.54 | $28.54 | 28,285 |
| 2024-08-09 | $28.33 | $28.60 | $28.33 | $28.59 | $28.59 | 35,568 |
| 2024-08-08 | $28.03 | $28.40 | $27.98 | $28.39 | $28.39 | 53,119 |
| 2024-08-07 | $28.32 | $28.36 | $27.56 | $27.59 | $27.59 | 21,046 |
| 2024-08-06 | $27.74 | $28.35 | $27.67 | $27.90 | $27.90 | 67,525 |
| 2024-08-05 | $26.80 | $27.86 | $26.80 | $27.46 | $27.46 | 144,250 |
| 2024-08-02 | $28.43 | $28.49 | $27.95 | $28.24 | $28.24 | 60,839 |
| 2024-08-01 | $29.65 | $29.74 | $28.82 | $29.04 | $29.04 | 35,677 |
| 2024-07-31 | $29.29 | $29.56 | $29.16 | $29.48 | $29.48 | 45,319 |
| 2024-07-30 | $29.09 | $29.11 | $28.59 | $28.72 | $28.72 | 55,501 |
| 2024-07-29 | $29.18 | $29.18 | $28.90 | $29.00 | $29.00 | 20,506 |
| 2024-07-26 | $28.80 | $29.17 | $28.80 | $28.98 | $28.98 | 37,178 |
| 2024-07-25 | $28.73 | $29.07 | $28.48 | $28.57 | $28.57 | 51,341 |
| 2024-07-24 | $29.52 | $29.54 | $28.79 | $28.84 | $28.84 | 63,177 |
| 2024-07-23 | $29.79 | $30.06 | $29.79 | $29.87 | $29.87 | 50,255 |
| 2024-07-22 | $29.57 | $29.78 | $29.44 | $29.78 | $29.78 | 42,086 |
| 2024-07-19 | $29.37 | $29.51 | $29.21 | $29.24 | $29.24 | 69,926 |
| 2024-07-18 | $29.74 | $29.75 | $29.19 | $29.38 | $29.38 | 59,018 |
| 2024-07-17 | $30.07 | $30.07 | $29.57 | $29.57 | $29.57 | 137,557 |
| 2024-07-16 | $30.43 | $30.50 | $30.34 | $30.46 | $30.46 | 53,760 |
| 2024-07-15 | $30.46 | $30.55 | $30.28 | $30.34 | $30.34 | 48,239 |
| 2024-07-12 | $30.22 | $30.55 | $30.19 | $30.32 | $30.32 | 33,070 |
| 2024-07-11 | $30.66 | $30.66 | $30.14 | $30.20 | $30.20 | 43,651 |
| 2024-07-10 | $30.33 | $30.59 | $30.29 | $30.58 | $30.58 | 25,331 |
| 2024-07-09 | $30.38 | $30.44 | $30.26 | $30.28 | $30.28 | 39,992 |
| 2024-07-08 | $30.33 | $30.37 | $30.25 | $30.30 | $30.30 | 40,960 |
| 2024-07-05 | $30.09 | $30.29 | $30.07 | $30.29 | $30.29 | 44,795 |
| 2024-07-03 | $29.88 | $30.07 | $29.87 | $30.07 | $30.07 | 17,577 |
| 2024-07-02 | $29.53 | $29.87 | $29.53 | $29.84 | $29.84 | 36,206 |
| 2024-07-01 | $29.74 | $29.74 | $29.44 | $29.70 | $29.70 | 39,300 |
| 2024-06-28 | $29.86 | $30.07 | $29.61 | $29.67 | $29.67 | 28,442 |
| 2024-06-27 | $29.70 | $29.84 | $29.70 | $29.77 | $29.77 | 18,025 |
| 2024-06-26 | $29.71 | $29.75 | $29.64 | $29.74 | $29.74 | 34,685 |
| 2024-06-25 | $29.61 | $29.83 | $29.61 | $29.83 | $29.83 | 30,585 |
| 2024-06-24 | $29.72 | $29.79 | $29.55 | $29.55 | $29.55 | 34,406 |
| 2024-06-21 | $29.98 | $29.98 | $29.70 | $29.88 | $29.88 | 56,957 |
| 2024-06-20 | $30.22 | $30.22 | $29.78 | $29.93 | $29.92 | 35,938 |
| 2024-06-18 | $29.94 | $30.08 | $29.88 | $30.07 | $30.06 | 124,405 |
| 2024-06-17 | $29.57 | $29.97 | $29.54 | $29.91 | $29.90 | 39,833 |
| 2024-06-14 | $29.45 | $29.59 | $29.36 | $29.59 | $29.59 | 28,922 |
| 2024-06-13 | $29.50 | $29.58 | $29.36 | $29.52 | $29.52 | 29,731 |
| 2024-06-12 | $29.27 | $29.46 | $29.27 | $29.42 | $29.42 | 54,155 |
| 2024-06-11 | $28.90 | $29.02 | $28.77 | $29.02 | $29.02 | 37,064 |
| 2024-06-10 | $28.73 | $28.96 | $28.70 | $28.96 | $28.96 | 28,996 |
| 2024-06-07 | $28.75 | $28.88 | $28.75 | $28.76 | $28.76 | 13,261 |
| 2024-06-06 | $28.94 | $28.94 | $28.72 | $28.80 | $28.80 | 30,666 |
| 2024-06-05 | $28.54 | $28.89 | $28.46 | $28.89 | $28.89 | 159,913 |
| 2024-06-04 | $28.17 | $28.34 | $28.09 | $28.32 | $28.32 | 23,988 |
| 2024-06-03 | $28.32 | $28.32 | $27.90 | $28.22 | $28.22 | 47,095 |
| 2024-05-31 | $28.09 | $28.15 | $27.69 | $28.12 | $28.12 | 31,081 |
| 2024-05-30 | $28.21 | $28.24 | $28.02 | $28.07 | $28.07 | 35,417 |
| 2024-05-29 | $28.24 | $28.45 | $28.24 | $28.34 | $28.34 | 46,288 |
| 2024-05-28 | $28.60 | $28.64 | $28.45 | $28.58 | $28.58 | 29,527 |
| 2024-05-24 | $28.46 | $28.64 | $28.39 | $28.60 | $28.60 | 39,127 |
| 2024-05-23 | $28.70 | $28.70 | $28.33 | $28.41 | $28.41 | 45,046 |
| 2024-05-22 | $28.43 | $28.51 | $28.26 | $28.39 | $28.39 | 25,131 |
| 2024-05-21 | $28.39 | $28.45 | $28.33 | $28.45 | $28.45 | 29,403 |
| 2024-05-20 | $28.23 | $28.43 | $28.23 | $28.41 | $28.41 | 25,458 |
| 2024-05-17 | $28.26 | $28.26 | $28.13 | $28.23 | $28.23 | 30,163 |
| 2024-05-16 | $28.33 | $28.43 | $28.23 | $28.23 | $28.23 | 24,531 |
| 2024-05-15 | $28.10 | $28.42 | $28.10 | $28.41 | $28.41 | 62,801 |
| 2024-05-14 | $27.80 | $27.98 | $27.77 | $27.94 | $27.94 | 20,522 |
| 2024-05-13 | $28.07 | $28.07 | $27.85 | $27.88 | $27.88 | 58,109 |
| 2024-05-10 | $28.00 | $28.11 | $27.95 | $28.00 | $28.00 | 40,569 |
| 2024-05-09 | $27.76 | $27.94 | $27.76 | $27.92 | $27.92 | 28,266 |
| 2024-05-08 | $27.76 | $27.89 | $27.74 | $27.84 | $27.84 | 46,851 |
| 2024-05-07 | $27.89 | $27.95 | $27.80 | $27.88 | $27.88 | 43,483 |
| 2024-05-06 | $27.37 | $27.80 | $27.37 | $27.79 | $27.79 | 258,119 |
| 2024-05-03 | $27.33 | $27.39 | $27.21 | $27.35 | $27.35 | 13,373 |
| 2024-05-02 | $27.03 | $27.06 | $26.77 | $27.00 | $27.00 | 37,712 |
| 2024-05-01 | $26.90 | $27.26 | $26.84 | $26.90 | $26.90 | 16,985 |
| 2024-04-30 | $27.37 | $27.46 | $26.97 | $26.97 | $26.97 | 20,762 |
| 2024-04-29 | $27.53 | $27.53 | $27.33 | $27.43 | $27.43 | 20,762 |
| 2024-04-26 | $27.39 | $27.59 | $27.34 | $27.51 | $27.51 | 43,223 |
| 2024-04-25 | $26.79 | $27.12 | $26.64 | $27.08 | $27.08 | 17,741 |
| 2024-04-24 | $27.41 | $27.42 | $27.05 | $27.18 | $27.18 | 48,990 |
| 2024-04-23 | $26.90 | $27.21 | $26.88 | $27.20 | $27.20 | 95,714 |
| 2024-04-22 | $26.64 | $26.89 | $26.49 | $26.73 | $26.73 | 42,870 |
| 2024-04-19 | $26.93 | $26.97 | $26.42 | $26.49 | $26.49 | 112,540 |
| 2024-04-18 | $27.13 | $27.27 | $26.96 | $26.96 | $26.96 | 32,197 |
| 2024-04-17 | $27.48 | $27.48 | $27.02 | $27.09 | $27.09 | 22,284 |
| 2024-04-16 | $27.24 | $27.41 | $27.20 | $27.32 | $27.32 | 47,853 |
| 2024-04-15 | $27.83 | $27.88 | $27.21 | $27.23 | $27.23 | 50,593 |
| 2024-04-12 | $27.71 | $27.78 | $27.49 | $27.54 | $27.54 | 48,271 |
| 2024-04-11 | $27.84 | $28.04 | $27.66 | $27.99 | $27.99 | 16,398 |
| 2024-04-10 | $27.54 | $27.78 | $27.54 | $27.76 | $27.76 | 43,855 |
| 2024-04-09 | $28.16 | $28.16 | $27.65 | $27.92 | $27.92 | 29,962 |
| 2024-04-08 | $28.11 | $28.11 | $27.97 | $28.00 | $28.00 | 35,934 |
| 2024-04-05 | $27.62 | $28.08 | $27.62 | $28.06 | $28.06 | 77,470 |
| 2024-04-04 | $28.21 | $28.23 | $27.56 | $27.56 | $27.56 | 45,258 |
| 2024-04-03 | $27.75 | $28.02 | $27.75 | $27.94 | $27.94 | 45,813 |
| 2024-04-02 | $27.75 | $27.77 | $27.63 | $27.75 | $27.75 | 30,520 |
| 2024-04-01 | $28.06 | $28.18 | $27.93 | $28.03 | $28.03 | 120,559 |
| 2024-03-28 | $28.08 | $28.13 | $28.02 | $28.07 | $28.07 | 64,350 |
| 2024-03-27 | $28.09 | $28.09 | $27.92 | $28.06 | $28.06 | 28,841 |
| 2024-03-26 | $28.16 | $28.16 | $27.98 | $27.98 | $27.98 | 22,529 |
| 2024-03-25 | $28.16 | $28.16 | $28.03 | $28.03 | $28.03 | 16,315 |
| 2024-03-22 | $28.28 | $28.29 | $28.16 | $28.22 | $28.22 | 49,531 |
| 2024-03-21 | $28.28 | $28.35 | $28.15 | $28.23 | $28.23 | 54,521 |
| 2024-03-20 | $27.82 | $28.02 | $27.72 | $28.02 | $28.02 | 54,048 |
| 2024-03-19 | $27.50 | $27.75 | $27.48 | $27.75 | $27.75 | 11,313 |
| 2024-03-18 | $27.64 | $27.74 | $27.51 | $27.54 | $27.54 | 16,046 |
| 2024-03-15 | $27.50 | $27.50 | $27.32 | $27.33 | $27.33 | 56,386 |
| 2024-03-14 | $27.69 | $27.75 | $27.51 | $27.63 | $27.62 | 37,086 |
| 2024-03-13 | $27.62 | $27.70 | $27.56 | $27.64 | $27.63 | 13,862 |
| 2024-03-12 | $27.32 | $27.70 | $27.31 | $27.70 | $27.69 | 20,586 |
| 2024-03-11 | $27.35 | $27.35 | $27.15 | $27.25 | $27.25 | 19,946 |
| 2024-03-08 | $27.84 | $27.92 | $27.42 | $27.49 | $27.49 | 37,417 |
| 2024-03-07 | $27.69 | $27.84 | $27.62 | $27.81 | $27.81 | 42,752 |
| 2024-03-06 | $27.45 | $27.55 | $27.35 | $27.42 | $27.42 | 45,748 |
| 2024-03-05 | $27.49 | $27.49 | $27.08 | $27.22 | $27.22 | 32,079 |
| 2024-03-04 | $27.56 | $27.65 | $27.53 | $27.56 | $27.56 | 26,646 |
| 2024-03-01 | $27.22 | $27.54 | $27.22 | $27.51 | $27.51 | 23,516 |
| 2024-02-29 | $27.16 | $27.22 | $27.08 | $27.20 | $27.20 | 18,240 |
| 2024-02-28 | $27.00 | $27.07 | $26.96 | $27.05 | $27.05 | 14,952 |
| 2024-02-27 | $27.10 | $27.10 | $26.98 | $27.08 | $27.08 | 16,575 |
| 2024-02-26 | $27.20 | $27.20 | $27.10 | $27.11 | $27.11 | 152,101 |
| 2024-02-23 | $27.24 | $27.28 | $27.05 | $27.10 | $27.10 | 18,293 |
| 2024-02-22 | $26.74 | $27.10 | $26.74 | $27.09 | $27.09 | 57,362 |
| 2024-02-21 | $26.19 | $26.24 | $26.05 | $26.23 | $26.23 | 9,574 |
| 2024-02-20 | $26.29 | $26.30 | $26.16 | $26.25 | $26.25 | 13,533 |
| 2024-02-16 | $26.48 | $26.68 | $26.47 | $26.48 | $26.48 | 17,475 |
| 2024-02-15 | $26.53 | $26.59 | $26.45 | $26.58 | $26.58 | 31,230 |
| 2024-02-14 | $26.37 | $26.52 | $26.29 | $26.52 | $26.52 | 26,742 |
| 2024-02-13 | $26.04 | $26.27 | $25.94 | $26.15 | $26.15 | 66,208 |
| 2024-02-12 | $26.65 | $26.66 | $26.47 | $26.48 | $26.48 | 63,201 |
| 2024-02-09 | $26.46 | $26.66 | $26.40 | $26.63 | $26.63 | 62,061 |
| 2024-02-08 | $26.41 | $26.41 | $26.33 | $26.36 | $26.36 | 14,366 |
| 2024-02-07 | $26.24 | $26.40 | $26.24 | $26.37 | $26.37 | 33,151 |
| 2024-02-06 | $26.14 | $26.14 | $25.92 | $26.04 | $26.04 | 47,261 |
| 2024-02-05 | $26.07 | $26.12 | $25.90 | $26.06 | $26.06 | 70,240 |
| 2024-02-02 | $25.73 | $26.12 | $25.73 | $26.07 | $26.07 | 69,818 |
| 2024-02-01 | $25.23 | $25.54 | $25.23 | $25.54 | $25.54 | 29,389 |
| 2024-01-31 | $25.43 | $25.43 | $25.10 | $25.10 | $25.10 | 38,649 |
| 2024-01-30 | $25.54 | $25.57 | $25.52 | $25.56 | $25.56 | 20,436 |
| 2024-01-29 | $25.27 | $25.52 | $25.27 | $25.52 | $25.52 | 16,980 |
| 2024-01-26 | $25.24 | $25.33 | $25.21 | $25.25 | $25.25 | 51,479 |
| 2024-01-25 | $25.25 | $25.30 | $25.16 | $25.28 | $25.28 | 40,318 |
| 2024-01-24 | $25.17 | $25.34 | $25.12 | $25.12 | $25.12 | 37,413 |
| 2024-01-23 | $25.11 | $25.11 | $24.95 | $25.06 | $25.06 | 13,688 |
| 2024-01-22 | $25.05 | $25.10 | $25.01 | $25.06 | $25.06 | 31,857 |
| 2024-01-19 | $24.79 | $24.94 | $24.67 | $24.93 | $24.93 | 117,742 |
| 2024-01-18 | $24.42 | $24.64 | $24.36 | $24.62 | $24.62 | 59,582 |
| 2024-01-17 | $24.30 | $24.33 | $24.21 | $24.32 | $24.32 | 45,534 |
| 2024-01-16 | $24.30 | $24.48 | $24.30 | $24.39 | $24.39 | 32,068 |
| 2024-01-12 | $24.27 | $24.41 | $24.27 | $24.37 | $24.37 | 81,681 |
| 2024-01-11 | $24.34 | $24.34 | $24.06 | $24.29 | $24.29 | 12,023 |
| 2024-01-10 | $24.06 | $24.23 | $24.06 | $24.20 | $24.20 | 16,580 |
| 2024-01-09 | $23.78 | $24.05 | $23.78 | $23.98 | $23.98 | 11,932 |
| 2024-01-08 | $23.57 | $23.96 | $23.57 | $23.96 | $23.96 | 13,790 |
| 2024-01-05 | $23.63 | $23.66 | $23.51 | $23.56 | $23.56 | 10,830 |
| 2024-01-04 | $23.56 | $23.76 | $23.56 | $23.58 | $23.58 | 44,059 |
| 2024-01-03 | $23.66 | $23.74 | $23.60 | $23.60 | $23.60 | 10,382 |
| 2024-01-02 | $24.01 | $24.01 | $23.72 | $23.82 | $23.82 | 14,163 |
| 2023-12-29 | $24.18 | $24.20 | $24.02 | $24.11 | $24.11 | 11,125 |
| 2023-12-28 | $24.13 | $24.22 | $24.13 | $24.17 | $24.17 | 6,470 |
| 2023-12-27 | $24.09 | $24.16 | $24.09 | $24.12 | $24.11 | 5,986 |
| 2023-12-26 | $24.03 | $24.15 | $24.03 | $24.11 | $24.10 | 6,043 |
| 2023-12-22 | $24.08 | $24.09 | $23.95 | $24.03 | $24.03 | 6,932 |
| 2023-12-21 | $23.95 | $24.00 | $23.83 | $24.00 | $24.00 | 9,365 |
| 2023-12-20 | $23.99 | $24.11 | $23.73 | $23.73 | $23.73 | 15,606 |
| 2023-12-19 | $24.06 | $24.12 | $24.04 | $24.06 | $24.06 | 8,451 |
| 2023-12-18 | $23.94 | $24.04 | $23.91 | $24.04 | $24.04 | 12,002 |
| 2023-12-15 | $23.84 | $23.89 | $23.79 | $23.83 | $23.83 | 10,046 |
| 2023-12-14 | $24.10 | $24.10 | $23.74 | $23.82 | $23.79 | 15,618 |
| 2023-12-13 | $23.80 | $24.01 | $23.73 | $23.94 | $23.91 | 45,324 |
| 2023-12-12 | $23.54 | $23.73 | $23.50 | $23.70 | $23.67 | 28,395 |
| 2023-12-11 | $23.31 | $23.49 | $23.31 | $23.49 | $23.46 | 5,490 |
| 2023-12-08 | $23.18 | $23.29 | $23.16 | $23.28 | $23.25 | 2,106 |
| 2023-12-07 | $23.02 | $23.18 | $23.02 | $23.18 | $23.15 | 8,583 |
| 2023-12-06 | $23.11 | $23.13 | $22.95 | $22.95 | $22.92 | 12,328 |
| 2023-12-05 | $22.97 | $23.05 | $22.95 | $23.02 | $22.99 | 5,343 |
| 2023-12-04 | $23.13 | $23.13 | $22.94 | $23.07 | $23.04 | 12,508 |
| 2023-12-01 | $23.12 | $23.28 | $23.08 | $23.25 | $23.22 | 13,771 |
| 2023-11-30 | $23.14 | $23.14 | $23.00 | $23.12 | $23.10 | 9,208 |
| 2023-11-29 | $23.25 | $23.25 | $23.12 | $23.12 | $23.09 | 13,601 |
| 2023-11-28 | $23.11 | $23.25 | $23.11 | $23.15 | $23.12 | 10,236 |
| 2023-11-27 | $23.29 | $23.32 | $23.19 | $23.24 | $23.21 | 24,113 |
| 2023-11-24 | $23.31 | $23.31 | $23.24 | $23.26 | $23.26 | 2,603 |
| 2023-11-22 | $23.33 | $23.38 | $23.22 | $23.28 | $23.28 | 9,378 |
| 2023-11-21 | $23.09 | $23.15 | $23.05 | $23.09 | $23.09 | 107,567 |
| 2023-11-20 | $22.95 | $23.22 | $22.95 | $23.18 | $23.18 | 10,046 |
| 2023-11-17 | $22.98 | $22.98 | $22.92 | $22.96 | $22.96 | 15,140 |
| 2023-11-16 | $22.88 | $22.96 | $22.84 | $22.96 | $22.96 | 17,667 |
| 2023-11-15 | $23.00 | $23.05 | $22.85 | $22.88 | $22.88 | 18,503 |
| 2023-11-14 | $22.85 | $23.03 | $22.85 | $22.96 | $22.96 | 19,135 |
| 2023-11-13 | $22.55 | $22.63 | $22.49 | $22.58 | $22.58 | 17,897 |
| 2023-11-10 | $22.28 | $22.58 | $22.24 | $22.57 | $22.57 | 15,557 |
| 2023-11-09 | $22.27 | $22.36 | $22.13 | $22.13 | $22.13 | 10,085 |
| 2023-11-08 | $22.20 | $22.21 | $22.11 | $22.21 | $22.21 | 13,087 |
| 2023-11-07 | $21.98 | $22.12 | $21.98 | $22.07 | $22.07 | 10,463 |
| 2023-11-06 | $21.91 | $21.91 | $21.80 | $21.88 | $21.88 | 12,128 |
| 2023-11-03 | $21.77 | $21.91 | $21.70 | $21.84 | $21.84 | 25,083 |
| 2023-11-02 | $21.37 | $21.50 | $21.37 | $21.50 | $21.50 | 12,927 |
| 2023-11-01 | $20.90 | $21.15 | $20.89 | $21.12 | $21.12 | 9,730 |
| 2023-10-31 | $20.83 | $20.94 | $20.83 | $20.90 | $20.90 | 8,871 |
| 2023-10-30 | $20.70 | $20.86 | $20.66 | $20.81 | $20.81 | 14,020 |
| 2023-10-27 | $20.62 | $20.74 | $20.52 | $20.56 | $20.56 | 6,375 |
| 2023-10-26 | $20.84 | $20.88 | $20.58 | $20.60 | $20.60 | 15,027 |
| 2023-10-25 | $21.24 | $21.24 | $20.93 | $20.93 | $20.93 | 13,376 |
| 2023-10-24 | $21.19 | $21.27 | $21.15 | $21.27 | $21.27 | 10,089 |
| 2023-10-23 | $20.98 | $21.25 | $20.98 | $21.12 | $21.12 | 7,463 |
| 2023-10-20 | $21.35 | $21.38 | $21.09 | $21.09 | $21.09 | 11,202 |
| 2023-10-19 | $21.69 | $21.69 | $21.41 | $21.41 | $21.41 | 12,967 |
| 2023-10-18 | $21.89 | $21.89 | $21.63 | $21.63 | $21.63 | 3,477 |
| 2023-10-17 | $21.91 | $22.10 | $21.86 | $22.02 | $22.02 | 10,873 |
| 2023-10-16 | $21.95 | $22.10 | $21.95 | $22.09 | $22.09 | 12,955 |
| 2023-10-13 | $22.04 | $22.04 | $21.73 | $21.79 | $21.79 | 6,018 |
| 2023-10-12 | $22.19 | $22.19 | $21.95 | $22.04 | $22.04 | 3,509 |
| 2023-10-11 | $22.00 | $22.13 | $21.97 | $22.13 | $22.13 | 9,142 |
| 2023-10-10 | $21.97 | $22.08 | $21.93 | $21.94 | $21.94 | 4,051 |
| 2023-10-09 | $21.55 | $21.83 | $21.51 | $21.79 | $21.79 | 6,561 |
| 2023-10-06 | $21.22 | $21.74 | $21.22 | $21.68 | $21.68 | 7,558 |
| 2023-10-05 | $21.25 | $21.35 | $21.25 | $21.33 | $21.33 | 6,832 |
| 2023-10-04 | $21.08 | $21.36 | $21.08 | $21.36 | $21.36 | 6,819 |
| 2023-10-03 | $21.15 | $21.15 | $20.99 | $21.03 | $21.03 | 11,355 |
| 2023-10-02 | $21.35 | $21.37 | $21.24 | $21.32 | $21.32 | 3,042 |
| 2023-09-29 | $21.52 | $21.55 | $21.29 | $21.31 | $21.31 | 28,933 |
| 2023-09-28 | $21.28 | $21.47 | $21.28 | $21.40 | $21.40 | 5,848 |
| 2023-09-27 | $21.12 | $21.21 | $21.05 | $21.21 | $21.21 | 4,251 |
| 2023-09-26 | $21.31 | $21.37 | $21.08 | $21.12 | $21.12 | 9,839 |
| 2023-09-25 | $21.33 | $21.46 | $21.30 | $21.46 | $21.46 | 9,649 |
| 2023-09-22 | $21.45 | $21.53 | $21.39 | $21.39 | $21.39 | 5,576 |
| 2023-09-21 | $21.59 | $21.59 | $21.33 | $21.33 | $21.33 | 7,622 |
| 2023-09-20 | $22.03 | $22.05 | $21.77 | $21.77 | $21.77 | 3,657 |
| 2023-09-19 | $21.98 | $21.99 | $21.86 | $21.97 | $21.97 | 1,967 |
| 2023-09-18 | $21.94 | $22.09 | $21.94 | $22.01 | $22.01 | 7,821 |
| 2023-09-15 | $22.38 | $22.38 | $21.98 | $21.98 | $21.98 | 4,035 |
| 2023-09-14 | $22.38 | $22.40 | $22.22 | $22.39 | $22.38 | 4,963 |
| 2023-09-13 | $22.15 | $22.27 | $22.15 | $22.21 | $22.20 | 2,311 |
| 2023-09-12 | $22.30 | $22.33 | $22.17 | $22.19 | $22.18 | 4,888 |
| 2023-09-11 | $22.35 | $22.37 | $22.26 | $22.34 | $22.34 | 17,004 |
| 2023-09-08 | $22.38 | $22.38 | $22.23 | $22.28 | $22.28 | 79,598 |
| 2023-09-07 | $22.26 | $22.34 | $22.24 | $22.32 | $22.32 | 5,300 |
| 2023-09-06 | $22.40 | $22.40 | $22.25 | $22.36 | $22.36 | 3,925 |
| 2023-09-05 | $22.50 | $22.50 | $22.39 | $22.42 | $22.42 | 3,496 |
| 2023-09-01 | $22.59 | $22.60 | $22.48 | $22.51 | $22.51 | 2,602 |
| 2023-08-31 | $22.48 | $22.52 | $22.45 | $22.45 | $22.45 | 4,409 |
| 2023-08-30 | $22.36 | $22.45 | $22.36 | $22.41 | $22.41 | 3,523 |
| 2023-08-29 | $22.05 | $22.35 | $22.05 | $22.35 | $22.35 | 12,798 |
| 2023-08-28 | $21.92 | $22.02 | $21.92 | $22.00 | $22.00 | 6,919 |
| 2023-08-25 | $21.83 | $21.86 | $21.62 | $21.84 | $21.84 | 4,551 |
| 2023-08-24 | $21.87 | $21.87 | $21.73 | $21.73 | $21.73 | 1,575 |
| 2023-08-23 | $21.75 | $22.02 | $21.75 | $21.98 | $21.98 | 9,176 |
| 2023-08-22 | $21.76 | $21.82 | $21.67 | $21.70 | $21.70 | 6,779 |
| 2023-08-21 | $21.58 | $21.74 | $21.49 | $21.71 | $21.71 | 6,613 |
| 2023-08-18 | $21.32 | $21.53 | $21.29 | $21.50 | $21.50 | 12,687 |
| 2023-08-17 | $21.78 | $21.78 | $21.47 | $21.48 | $21.48 | 9,920 |
| 2023-08-16 | $21.89 | $21.96 | $21.76 | $21.76 | $21.76 | 5,737 |
| 2023-08-15 | $21.98 | $21.98 | $21.91 | $21.91 | $21.91 | 6,236 |
| 2023-08-14 | $21.86 | $22.07 | $21.86 | $22.07 | $22.07 | 8,309 |
| 2023-08-11 | $21.90 | $21.92 | $21.85 | $21.88 | $21.88 | 16,176 |
| 2023-08-10 | $22.04 | $22.10 | $21.93 | $21.97 | $21.97 | 5,400 |
| 2023-08-09 | $22.10 | $22.12 | $21.98 | $21.98 | $21.98 | 6,122 |
| 2023-08-08 | $22.11 | $22.18 | $21.99 | $22.12 | $22.12 | 5,802 |
| 2023-08-07 | $22.02 | $22.19 | $22.02 | $22.19 | $22.19 | 9,689 |
| 2023-08-04 | $22.14 | $22.15 | $21.91 | $21.91 | $21.91 | 31,592 |
| 2023-08-03 | $22.00 | $22.10 | $22.00 | $22.09 | $22.09 | 8,241 |
| 2023-08-02 | $22.25 | $22.27 | $22.08 | $22.11 | $22.11 | 4,339 |
| 2023-08-01 | $22.35 | $22.42 | $22.30 | $22.40 | $22.40 | 8,013 |
| 2023-07-31 | $22.42 | $22.42 | $22.29 | $22.31 | $22.31 | 8,836 |
| 2023-07-28 | $22.70 | $22.73 | $22.33 | $22.36 | $22.36 | 4,287 |
| 2023-07-27 | $22.49 | $22.52 | $22.20 | $22.20 | $22.20 | 7,619 |
| 2023-07-26 | $22.39 | $22.42 | $22.28 | $22.36 | $22.36 | 38,173 |
| 2023-07-25 | $22.29 | $22.55 | $22.29 | $22.50 | $22.50 | 17,614 |
| 2023-07-24 | $22.32 | $22.34 | $22.28 | $22.33 | $22.33 | 5,905 |
| 2023-07-21 | $22.32 | $22.40 | $22.31 | $22.31 | $22.31 | 17,623 |
| 2023-07-20 | $22.33 | $22.33 | $22.23 | $22.23 | $22.23 | 22,170 |
| 2023-07-19 | $22.52 | $22.56 | $22.37 | $22.38 | $22.38 | 14,469 |
| 2023-07-18 | $22.32 | $22.52 | $22.29 | $22.49 | $22.49 | 15,665 |
| 2023-07-17 | $22.21 | $22.36 | $22.21 | $22.33 | $22.33 | 8,787 |
| 2023-07-14 | $22.10 | $22.22 | $22.10 | $22.12 | $22.12 | 11,698 |
| 2023-07-13 | $22.02 | $22.09 | $21.97 | $22.05 | $22.05 | 14,169 |
| 2023-07-12 | $21.93 | $21.99 | $21.85 | $21.90 | $21.90 | 21,640 |
| 2023-07-11 | $21.71 | $21.75 | $21.64 | $21.74 | $21.74 | 7,072 |
| 2023-07-10 | $21.46 | $21.66 | $21.46 | $21.64 | $21.64 | 5,503 |
| 2023-07-07 | $21.50 | $21.63 | $21.46 | $21.46 | $21.46 | 3,030 |
| 2023-07-06 | $21.50 | $21.56 | $21.43 | $21.55 | $21.55 | 10,282 |
| 2023-07-05 | $21.66 | $21.74 | $21.66 | $21.67 | $21.67 | 4,006 |
| 2023-07-03 | $21.80 | $21.80 | $21.75 | $21.79 | $21.79 | 3,113 |
| 2023-06-30 | $21.72 | $21.91 | $21.72 | $21.86 | $21.86 | 14,840 |
| 2023-06-29 | $21.43 | $21.57 | $21.43 | $21.55 | $21.55 | 13,714 |
| 2023-06-28 | $21.38 | $21.48 | $21.38 | $21.40 | $21.40 | 11,038 |
| 2023-06-27 | $21.22 | $21.44 | $21.22 | $21.44 | $21.44 | 5,949 |
| 2023-06-26 | $21.20 | $21.29 | $21.16 | $21.16 | $21.16 | 4,347 |
| 2023-06-23 | $21.25 | $21.29 | $21.21 | $21.21 | $21.21 | 4,515 |
| 2023-06-22 | $21.29 | $21.39 | $21.27 | $21.39 | $21.39 | 5,670 |
| 2023-06-21 | $21.27 | $21.39 | $21.24 | $21.35 | $21.35 | 5,136 |
| 2023-06-20 | $21.25 | $21.37 | $21.25 | $21.36 | $21.36 | 5,894 |
| 2023-06-16 | $21.72 | $21.72 | $21.46 | $21.46 | $21.46 | 6,835 |
| 2023-06-15 | $21.30 | $21.67 | $21.30 | $21.60 | $21.59 | 19,872 |
| 2023-06-14 | $21.30 | $21.37 | $21.26 | $21.33 | $21.32 | 4,906 |
| 2023-06-13 | $21.27 | $21.35 | $21.23 | $21.35 | $21.34 | 8,681 |
| 2023-06-12 | $20.99 | $21.17 | $20.96 | $21.17 | $21.16 | 12,148 |
| 2023-06-09 | $20.94 | $21.02 | $20.89 | $20.93 | $20.92 | 5,144 |
| 2023-06-08 | $20.77 | $20.93 | $20.77 | $20.90 | $20.89 | 5,566 |
| 2023-06-07 | $20.92 | $20.96 | $20.76 | $20.78 | $20.77 | 16,774 |
| 2023-06-06 | $20.92 | $20.92 | $20.80 | $20.89 | $20.88 | 8,080 |
| 2023-06-05 | $20.99 | $20.99 | $20.86 | $20.90 | $20.89 | 6,300 |
| 2023-06-02 | $20.85 | $21.00 | $20.85 | $20.98 | $20.98 | 5,640 |
| 2023-06-01 | $20.54 | $20.75 | $20.46 | $20.71 | $20.71 | 14,313 |
| 2023-05-31 | $20.65 | $20.65 | $20.50 | $20.54 | $20.54 | 1,272 |
| 2023-05-30 | $20.84 | $20.84 | $20.69 | $20.69 | $20.69 | 8,351 |
| 2023-05-26 | $20.57 | $20.75 | $20.57 | $20.73 | $20.73 | 18,171 |
| 2023-05-25 | $20.30 | $20.47 | $20.30 | $20.45 | $20.45 | 6,575 |
| 2023-05-24 | $20.09 | $20.09 | $19.97 | $20.03 | $20.03 | 10,090 |
| 2023-05-23 | $20.51 | $20.51 | $20.24 | $20.27 | $20.27 | 5,363 |
| 2023-05-22 | $20.67 | $20.69 | $20.63 | $20.63 | $20.63 | 5,938 |
| 2023-05-19 | $20.72 | $20.72 | $20.60 | $20.65 | $20.65 | 6,962 |
| 2023-05-18 | $20.43 | $20.72 | $20.43 | $20.72 | $20.72 | 12,032 |
| 2023-05-17 | $20.35 | $20.49 | $20.29 | $20.43 | $20.43 | 7,282 |
| 2023-05-16 | $20.32 | $20.32 | $20.27 | $20.27 | $20.27 | 2,147 |
| 2023-05-15 | $20.30 | $20.38 | $20.27 | $20.37 | $20.37 | 3,125 |
| 2023-05-12 | $20.29 | $20.29 | $20.16 | $20.28 | $20.28 | 5,326 |
| 2023-05-11 | $20.11 | $20.18 | $20.10 | $20.18 | $20.18 | 5,836 |
| 2023-05-10 | $20.29 | $20.29 | $20.25 | $20.25 | $20.25 | 1,079 |
| 2023-05-09 | $20.14 | $20.22 | $20.09 | $20.16 | $20.16 | 13,577 |
| 2023-05-08 | $20.19 | $20.21 | $20.16 | $20.21 | $20.21 | 1,583 |
| 2023-05-05 | $20.03 | $20.20 | $20.03 | $20.19 | $20.19 | 3,355 |
| 2023-05-04 | $19.98 | $19.98 | $19.87 | $19.88 | $19.88 | 3,686 |
| 2023-05-03 | $20.12 | $20.16 | $20.01 | $20.01 | $20.01 | 4,677 |
| 2023-05-02 | $20.21 | $20.21 | $19.97 | $20.12 | $20.12 | 3,233 |
| 2023-05-01 | $20.09 | $20.31 | $20.09 | $20.26 | $20.26 | 12,682 |
| 2023-04-28 | $19.94 | $20.14 | $19.94 | $20.14 | $20.14 | 8,442 |
| 2023-04-27 | $19.72 | $19.95 | $19.72 | $19.95 | $19.95 | 1,961 |
| 2023-04-26 | $19.67 | $19.72 | $19.56 | $19.62 | $19.62 | 5,955 |
| 2023-04-25 | $19.86 | $19.87 | $19.65 | $19.65 | $19.65 | 11,373 |
| 2023-04-24 | $19.98 | $20.01 | $19.95 | $19.99 | $19.99 | 11,681 |
| 2023-04-21 | $20.02 | $20.02 | $19.95 | $20.00 | $20.00 | 5,892 |
| 2023-04-20 | $19.85 | $20.07 | $19.85 | $20.00 | $20.00 | 3,734 |
| 2023-04-19 | $20.00 | $20.03 | $20.00 | $20.00 | $20.00 | 3,030 |
| 2023-04-18 | $20.24 | $20.24 | $20.09 | $20.14 | $20.14 | 18,220 |
| 2023-04-17 | $20.00 | $20.09 | $19.97 | $20.09 | $20.09 | 7,531 |
| 2023-04-14 | $20.04 | $20.10 | $19.89 | $20.00 | $20.00 | 3,884 |
| 2023-04-13 | $19.91 | $20.08 | $19.85 | $20.07 | $20.07 | 11,450 |
| 2023-04-12 | $19.97 | $20.00 | $19.85 | $19.85 | $19.85 | 8,804 |
| 2023-04-11 | $19.86 | $19.92 | $19.84 | $19.84 | $19.84 | 13,414 |
| 2023-04-10 | $19.59 | $19.81 | $19.53 | $19.81 | $19.81 | 12,414 |
| 2023-04-06 | $19.57 | $19.71 | $19.57 | $19.71 | $19.71 | 20,884 |
| 2023-04-05 | $19.78 | $19.79 | $19.65 | $19.71 | $19.71 | 148,303 |
| 2023-04-04 | $20.04 | $20.04 | $19.80 | $19.81 | $19.81 | 4,299 |
| 2023-04-03 | $19.92 | $20.03 | $19.91 | $20.03 | $20.03 | 5,906 |
| 2023-03-31 | $19.84 | $20.00 | $19.84 | $20.00 | $20.00 | 6,474 |
| 2023-03-30 | $19.76 | $19.76 | $19.68 | $19.76 | $19.76 | 6,805 |
| 2023-03-29 | $19.56 | $19.62 | $19.54 | $19.62 | $19.62 | 2,734 |
| 2023-03-28 | $19.41 | $19.41 | $19.27 | $19.34 | $19.34 | 3,255 |
| 2023-03-27 | $19.45 | $19.48 | $19.39 | $19.41 | $19.41 | 5,610 |
| 2023-03-24 | $19.23 | $19.36 | $19.23 | $19.36 | $19.36 | 513 |
| 2023-03-23 | $19.45 | $19.61 | $19.27 | $19.39 | $19.39 | 2,796 |
| 2023-03-22 | $19.55 | $19.60 | $19.31 | $19.31 | $19.31 | 2,865 |
| 2023-03-21 | $19.47 | $19.58 | $19.40 | $19.54 | $19.54 | 8,400 |
| 2023-03-20 | $19.13 | $19.33 | $19.13 | $19.33 | $19.33 | 3,929 |
| 2023-03-17 | $19.37 | $19.37 | $19.11 | $19.14 | $19.14 | 1,537 |
| 2023-03-16 | $18.92 | $19.36 | $18.92 | $19.36 | $19.34 | 4,314 |
| 2023-03-15 | $18.93 | $19.00 | $18.80 | $19.00 | $18.98 | 4,706 |
| 2023-03-14 | $19.30 | $19.30 | $19.07 | $19.19 | $19.17 | 3,147 |
| 2023-03-13 | $18.75 | $19.06 | $18.75 | $18.87 | $18.85 | 11,006 |
| 2023-03-10 | $19.24 | $19.24 | $18.85 | $18.89 | $18.87 | 4,469 |
| 2023-03-09 | $19.60 | $19.70 | $19.26 | $19.26 | $19.24 | 5,967 |
| 2023-03-08 | $19.50 | $19.57 | $19.44 | $19.54 | $19.52 | 12,086 |
| 2023-03-07 | $19.75 | $19.75 | $19.44 | $19.46 | $19.46 | 8,026 |
| 2023-03-06 | $19.69 | $19.85 | $19.69 | $19.73 | $19.73 | 11,718 |
| 2023-03-03 | $19.49 | $19.66 | $19.47 | $19.66 | $19.66 | 8,523 |
| 2023-03-02 | $19.12 | $19.41 | $19.12 | $19.41 | $19.41 | 2,695 |
| 2023-03-01 | $19.27 | $19.27 | $19.16 | $19.20 | $19.20 | 4,802 |
| 2023-02-28 | $19.39 | $19.45 | $19.32 | $19.32 | $19.32 | 3,262 |
| 2023-02-27 | $19.50 | $19.50 | $19.36 | $19.36 | $19.36 | 4,478 |
| 2023-02-24 | $19.31 | $19.36 | $19.23 | $19.32 | $19.32 | 2,951 |
| 2023-02-23 | $19.41 | $19.63 | $19.36 | $19.59 | $19.59 | 6,764 |
| 2023-02-22 | $19.50 | $19.54 | $19.40 | $19.43 | $19.43 | 1,576 |
| 2023-02-21 | $19.54 | $19.56 | $19.41 | $19.41 | $19.41 | 8,653 |
| 2023-02-17 | $19.79 | $19.79 | $19.69 | $19.79 | $19.79 | 2,879 |
| 2023-02-16 | $19.90 | $20.07 | $19.87 | $19.89 | $19.89 | 7,376 |
| 2023-02-15 | $20.08 | $20.19 | $20.08 | $20.19 | $20.19 | 2,512 |
| 2023-02-14 | $20.06 | $20.15 | $20.00 | $20.10 | $20.10 | 5,548 |
| 2023-02-13 | $19.90 | $20.07 | $19.90 | $20.06 | $20.06 | 6,006 |
| 2023-02-10 | $19.74 | $19.81 | $19.67 | $19.81 | $19.81 | 4,101 |
| 2023-02-09 | $20.04 | $20.04 | $19.85 | $19.85 | $19.85 | 1,181 |
| 2023-02-08 | $20.08 | $20.15 | $19.97 | $19.98 | $19.98 | 5,436 |
| 2023-02-07 | $19.81 | $20.12 | $19.78 | $20.12 | $20.12 | 3,043 |
| 2023-02-06 | $19.81 | $19.89 | $19.80 | $19.86 | $19.86 | 5,153 |
| 2023-02-03 | $19.97 | $20.17 | $19.95 | $20.00 | $20.00 | 10,445 |
| 2023-02-02 | $20.28 | $20.39 | $20.17 | $20.26 | $20.26 | 13,324 |
| 2023-02-01 | $19.74 | $20.14 | $19.69 | $20.05 | $20.05 | 9,286 |
| 2023-01-31 | $19.56 | $19.72 | $19.55 | $19.72 | $19.72 | 12,904 |
| 2023-01-30 | $19.50 | $19.65 | $19.45 | $19.45 | $19.45 | 14,317 |
| 2023-01-27 | $19.68 | $19.79 | $19.58 | $19.68 | $19.68 | 15,132 |
| 2023-01-26 | $19.58 | $19.68 | $19.50 | $19.68 | $19.68 | 7,292 |
| 2023-01-25 | $19.29 | $19.53 | $19.15 | $19.50 | $19.50 | 5,505 |
| 2023-01-24 | $19.58 | $19.64 | $19.55 | $19.60 | $19.60 | 2,129 |
| 2023-01-23 | $19.40 | $19.70 | $19.40 | $19.66 | $19.66 | 13,923 |
| 2023-01-20 | $19.08 | $19.41 | $19.08 | $19.41 | $19.41 | 5,490 |
| 2023-01-19 | $19.01 | $19.08 | $18.98 | $18.99 | $18.99 | 2,681 |
| 2023-01-18 | $19.44 | $19.53 | $19.13 | $19.13 | $19.13 | 5,330 |
| 2023-01-17 | $19.33 | $19.46 | $19.33 | $19.35 | $19.35 | 4,547 |
| 2023-01-13 | $19.18 | $19.36 | $19.18 | $19.36 | $19.36 | 5,656 |
| 2023-01-12 | $19.24 | $19.32 | $19.14 | $19.28 | $19.28 | 4,676 |
| 2023-01-11 | $18.87 | $19.21 | $18.87 | $19.21 | $19.21 | 6,952 |
| 2023-01-10 | $18.58 | $18.79 | $18.58 | $18.78 | $18.78 | 16,119 |
| 2023-01-09 | $18.67 | $18.94 | $18.65 | $18.65 | $18.65 | 10,847 |
| 2023-01-06 | $18.50 | $18.59 | $18.50 | $18.53 | $18.53 | 4,078 |
| 2023-01-05 | $18.36 | $18.36 | $18.11 | $18.11 | $18.11 | 3,714 |
| 2023-01-04 | $18.60 | $18.60 | $18.36 | $18.47 | $18.47 | 2,825 |
| 2023-01-03 | $18.56 | $18.63 | $18.27 | $18.38 | $18.38 | 20,536 |
| 2022-12-30 | $18.39 | $18.44 | $18.28 | $18.44 | $18.44 | 8,162 |
| 2022-12-29 | $18.30 | $18.59 | $18.30 | $18.57 | $18.57 | 18,101 |
| 2022-12-28 | $18.45 | $18.45 | $18.16 | $18.16 | $18.16 | 7,169 |
| 2022-12-27 | $18.36 | $18.45 | $18.31 | $18.38 | $18.38 | 6,750 |
| 2022-12-23 | $18.32 | $18.49 | $18.31 | $18.48 | $18.48 | 2,341 |
| 2022-12-22 | $18.48 | $18.48 | $18.34 | $18.41 | $18.41 | 7,160 |
| 2022-12-21 | $18.74 | $18.78 | $18.71 | $18.74 | $18.74 | 8,852 |
| 2022-12-20 | $18.34 | $18.50 | $18.34 | $18.46 | $18.46 | 1,903 |
| 2022-12-19 | $18.61 | $18.61 | $18.37 | $18.41 | $18.41 | 12,495 |
| 2022-12-16 | $18.77 | $18.82 | $18.55 | $18.67 | $18.67 | 21,923 |
| 2022-12-15 | $19.15 | $19.15 | $18.88 | $18.93 | $18.91 | 5,300 |
| 2022-12-14 | $19.85 | $19.85 | $19.53 | $19.53 | $19.51 | 5,297 |
| 2022-12-13 | $20.12 | $20.12 | $19.55 | $19.68 | $19.66 | 7,911 |
| 2022-12-12 | $19.23 | $19.45 | $19.23 | $19.45 | $19.43 | 25,362 |
| 2022-12-09 | $19.28 | $19.35 | $19.19 | $19.19 | $19.17 | 2,123 |
| 2022-12-08 | $19.13 | $19.40 | $19.11 | $19.35 | $19.33 | 3,419 |
| 2022-12-07 | $19.22 | $19.22 | $19.07 | $19.11 | $19.09 | 3,339 |
| 2022-12-06 | $19.32 | $19.33 | $19.05 | $19.16 | $19.14 | 17,837 |
| 2022-12-05 | $19.61 | $19.61 | $19.38 | $19.42 | $19.40 | 50,534 |
| 2022-12-02 | $19.68 | $19.84 | $19.68 | $19.77 | $19.77 | 1,081 |
| 2022-12-01 | $19.89 | $19.92 | $19.78 | $19.90 | $19.90 | 25,580 |
| 2022-11-30 | $19.00 | $19.72 | $18.99 | $19.72 | $19.72 | 3,562 |
| 2022-11-29 | $19.08 | $19.13 | $18.97 | $19.01 | $19.01 | 7,536 |
| 2022-11-28 | $19.36 | $19.38 | $19.10 | $19.15 | $19.15 | 13,160 |
| 2022-11-25 | $19.48 | $19.54 | $19.47 | $19.51 | $19.51 | 3,635 |
| 2022-11-23 | $19.46 | $19.52 | $19.46 | $19.49 | $19.49 | 33,731 |
| 2022-11-22 | $19.14 | $19.35 | $19.14 | $19.35 | $19.35 | 3,862 |
| 2022-11-21 | $19.15 | $19.15 | $19.09 | $19.12 | $19.12 | 1,585 |
| 2022-11-18 | $19.37 | $19.37 | $19.06 | $19.18 | $19.18 | 8,023 |
| 2022-11-17 | $18.97 | $19.18 | $18.97 | $19.10 | $19.10 | 1,648 |
| 2022-11-16 | $19.37 | $19.37 | $19.25 | $19.28 | $19.28 | 7,396 |
| 2022-11-15 | $19.57 | $19.64 | $19.41 | $19.41 | $19.41 | 12,522 |
| 2022-11-14 | $19.32 | $19.44 | $19.22 | $19.22 | $19.22 | 8,017 |
| 2022-11-11 | $19.27 | $19.46 | $19.27 | $19.43 | $19.43 | 7,999 |
| 2022-11-10 | $18.74 | $19.20 | $18.74 | $19.19 | $19.19 | 26,584 |
| 2022-11-09 | $18.11 | $18.11 | $17.87 | $17.87 | $17.87 | 10,100 |
| 2022-11-08 | $18.14 | $18.37 | $18.12 | $18.20 | $18.20 | 25,947 |
| 2022-11-07 | $17.88 | $18.01 | $17.80 | $18.00 | $18.00 | 5,124 |
| 2022-11-04 | $17.73 | $17.86 | $17.48 | $17.78 | $17.78 | 4,702 |
| 2022-11-03 | $17.50 | $17.70 | $17.49 | $17.56 | $17.56 | 11,244 |
| 2022-11-02 | $18.37 | $18.37 | $17.85 | $17.85 | $17.85 | 9,099 |
| 2022-11-01 | $18.79 | $18.79 | $18.35 | $18.44 | $18.44 | 3,978 |
| 2022-10-31 | $18.60 | $18.66 | $18.55 | $18.58 | $18.58 | 7,313 |
| 2022-10-28 | $18.21 | $18.73 | $18.21 | $18.73 | $18.73 | 9,683 |
| 2022-10-27 | $18.41 | $18.41 | $18.22 | $18.22 | $18.22 | 4,726 |
| 2022-10-26 | $18.34 | $18.58 | $18.33 | $18.33 | $18.33 | 6,118 |
| 2022-10-25 | $18.23 | $18.53 | $18.23 | $18.53 | $18.53 | 33,935 |
| 2022-10-24 | $18.09 | $18.23 | $17.98 | $18.20 | $18.20 | 5,778 |
| 2022-10-21 | $17.55 | $17.98 | $17.55 | $17.96 | $17.96 | 5,293 |
| 2022-10-20 | $17.74 | $17.80 | $17.57 | $17.62 | $17.62 | 1,656 |
| 2022-10-19 | $17.85 | $17.85 | $17.73 | $17.79 | $17.79 | 4,264 |
| 2022-10-18 | $18.17 | $18.21 | $17.82 | $17.92 | $17.92 | 25,123 |
| 2022-10-17 | $17.54 | $17.77 | $17.54 | $17.73 | $17.73 | 10,411 |
| 2022-10-14 | $17.75 | $17.75 | $17.18 | $17.18 | $17.18 | 9,629 |
| 2022-10-13 | $16.86 | $17.65 | $16.76 | $17.64 | $17.64 | 12,581 |
| 2022-10-12 | $17.32 | $17.37 | $17.27 | $17.27 | $17.27 | 2,944 |
| 2022-10-11 | $17.42 | $17.56 | $17.24 | $17.34 | $17.34 | 12,089 |
| 2022-10-10 | $17.79 | $17.79 | $17.42 | $17.56 | $17.56 | 8,856 |
| 2022-10-07 | $18.07 | $18.07 | $17.70 | $17.76 | $17.76 | 7,515 |
| 2022-10-06 | $18.58 | $18.58 | $18.35 | $18.41 | $18.41 | 9,897 |
| 2022-10-05 | $18.41 | $18.64 | $18.29 | $18.58 | $18.58 | 7,666 |
| 2022-10-04 | $18.37 | $18.63 | $18.37 | $18.58 | $18.58 | 21,232 |
| 2022-10-03 | $17.70 | $18.16 | $17.69 | $18.06 | $18.06 | 8,883 |
| 2022-09-30 | $17.76 | $18.00 | $17.56 | $17.56 | $17.56 | 9,547 |
| 2022-09-29 | $17.97 | $17.97 | $17.66 | $17.82 | $17.82 | 6,415 |
| 2022-09-28 | $17.90 | $18.22 | $17.82 | $18.16 | $18.16 | 9,687 |
| 2022-09-27 | $18.08 | $18.08 | $17.73 | $17.85 | $17.85 | 10,669 |
| 2022-09-26 | $17.96 | $18.14 | $17.88 | $17.93 | $17.93 | 6,312 |
| 2022-09-23 | $18.09 | $18.09 | $17.83 | $18.06 | $18.06 | 16,996 |
| 2022-09-22 | $18.38 | $18.38 | $18.19 | $18.22 | $18.22 | 17,867 |
| 2022-09-21 | $18.86 | $19.00 | $18.48 | $18.48 | $18.48 | 4,731 |
| 2022-09-20 | $18.82 | $18.84 | $18.66 | $18.77 | $18.77 | 5,071 |
| 2022-09-19 | $18.71 | $18.98 | $18.71 | $18.98 | $18.98 | 3,910 |
| 2022-09-16 | $18.87 | $18.90 | $18.72 | $18.90 | $18.90 | 6,530 |
| 2022-09-15 | $19.08 | $19.21 | $18.97 | $19.06 | $19.05 | 6,740 |
| 2022-09-14 | $19.47 | $19.48 | $19.25 | $19.42 | $19.41 | 8,377 |
| 2022-09-13 | $19.81 | $19.87 | $19.39 | $19.41 | $19.40 | 15,704 |
| 2022-09-12 | $20.25 | $20.35 | $20.24 | $20.35 | $20.34 | 9,913 |
| 2022-09-09 | $19.99 | $20.19 | $19.99 | $20.13 | $20.12 | 13,374 |
| 2022-09-08 | $19.56 | $19.93 | $19.56 | $19.87 | $19.85 | 8,964 |
| 2022-09-07 | $19.38 | $19.81 | $19.38 | $19.76 | $19.76 | 7,317 |
| 2022-09-06 | $19.38 | $19.49 | $19.33 | $19.33 | $19.33 | 5,586 |
| 2022-09-02 | $19.77 | $19.85 | $19.33 | $19.33 | $19.33 | 7,867 |
| 2022-09-01 | $19.46 | $19.59 | $19.30 | $19.59 | $19.59 | 43,019 |
| 2022-08-31 | $19.90 | $19.90 | $19.62 | $19.66 | $19.66 | 4,093 |
| 2022-08-30 | $20.09 | $20.09 | $19.75 | $19.77 | $19.77 | 9,864 |
| 2022-08-29 | $20.07 | $20.12 | $20.00 | $20.03 | $20.03 | 8,358 |
| 2022-08-26 | $20.99 | $20.99 | $20.25 | $20.25 | $20.25 | 22,619 |
| 2022-08-25 | $20.89 | $21.03 | $20.89 | $21.03 | $21.03 | 2,862 |
| 2022-08-24 | $20.62 | $20.77 | $20.62 | $20.70 | $20.70 | 7,810 |
| 2022-08-23 | $20.72 | $20.74 | $20.64 | $20.64 | $20.64 | 11,561 |
| 2022-08-22 | $20.98 | $20.98 | $20.72 | $20.76 | $20.76 | 16,534 |
| 2022-08-19 | $21.32 | $21.34 | $21.23 | $21.25 | $21.25 | 6,241 |
| 2022-08-18 | $21.50 | $21.63 | $21.50 | $21.57 | $21.57 | 4,215 |
| 2022-08-17 | $21.52 | $21.57 | $21.45 | $21.55 | $21.55 | 4,984 |
| 2022-08-16 | $21.62 | $21.78 | $21.54 | $21.69 | $21.69 | 16,091 |
| 2022-08-15 | $21.54 | $21.76 | $21.54 | $21.73 | $21.73 | 8,696 |
| 2022-08-12 | $21.33 | $21.58 | $21.33 | $21.58 | $21.58 | 28,594 |
| 2022-08-11 | $21.49 | $21.50 | $21.18 | $21.20 | $21.20 | 11,953 |
| 2022-08-10 | $21.28 | $21.34 | $21.22 | $21.34 | $21.34 | 10,751 |
| 2022-08-09 | $20.97 | $20.97 | $20.81 | $20.83 | $20.83 | 8,655 |
| 2022-08-08 | $21.16 | $21.19 | $20.96 | $21.04 | $21.04 | 11,382 |
| 2022-08-05 | $20.97 | $21.14 | $20.97 | $21.14 | $21.14 | 12,959 |
| 2022-08-04 | $21.12 | $21.21 | $21.04 | $21.21 | $21.21 | 21,607 |
| 2022-08-03 | $20.95 | $21.14 | $20.95 | $21.10 | $21.10 | 15,184 |
| 2022-08-02 | $20.70 | $20.93 | $20.65 | $20.75 | $20.75 | 10,412 |
| 2022-08-01 | $20.78 | $20.99 | $20.76 | $20.83 | $20.83 | 15,783 |
| 2022-07-29 | $20.71 | $20.95 | $20.71 | $20.95 | $20.95 | 53,027 |
| 2022-07-28 | $20.20 | $20.60 | $20.11 | $20.58 | $20.58 | 10,618 |
| 2022-07-27 | $19.89 | $20.17 | $19.84 | $20.11 | $20.11 | 8,604 |
| 2022-07-26 | $19.70 | $19.70 | $19.57 | $19.61 | $19.61 | 2,288 |
| 2022-07-25 | $19.87 | $19.87 | $19.69 | $19.80 | $19.80 | 7,041 |
| 2022-07-22 | $20.12 | $20.14 | $19.79 | $19.89 | $19.89 | 15,220 |
| 2022-07-21 | $19.81 | $20.07 | $19.76 | $20.07 | $20.07 | 12,349 |
| 2022-07-20 | $19.60 | $19.82 | $19.58 | $19.75 | $19.75 | 6,597 |
| 2022-07-19 | $19.15 | $19.57 | $19.15 | $19.56 | $19.56 | 13,288 |
| 2022-07-18 | $19.36 | $19.36 | $18.92 | $18.96 | $18.96 | 1,966 |
| 2022-07-15 | $19.14 | $19.21 | $19.03 | $19.19 | $19.19 | 5,584 |
| 2022-07-14 | $18.60 | $18.90 | $18.50 | $18.87 | $18.87 | 3,781 |
| 2022-07-13 | $18.83 | $18.93 | $18.83 | $18.84 | $18.84 | 4,569 |
| 2022-07-12 | $19.26 | $19.26 | $18.87 | $18.90 | $18.90 | 4,810 |
| 2022-07-11 | $19.10 | $19.26 | $19.10 | $19.17 | $19.17 | 4,701 |
| 2022-07-08 | $19.27 | $19.39 | $19.18 | $19.33 | $19.33 | 7,461 |
| 2022-07-07 | $19.15 | $19.37 | $19.15 | $19.37 | $19.37 | 13,750 |
| 2022-07-06 | $18.98 | $19.22 | $18.93 | $19.09 | $19.09 | 37,967 |
| 2022-07-05 | $18.50 | $18.91 | $18.47 | $18.90 | $18.90 | 16,384 |
| 2022-07-01 | $18.60 | $18.78 | $18.54 | $18.78 | $18.78 | 5,544 |
| 2022-06-30 | $18.57 | $18.74 | $18.39 | $18.61 | $18.61 | 6,214 |
| 2022-06-29 | $18.69 | $18.77 | $18.66 | $18.77 | $18.77 | 8,512 |
| 2022-06-28 | $19.27 | $19.27 | $18.72 | $18.73 | $18.73 | 6,017 |
| 2022-06-27 | $19.43 | $19.43 | $19.18 | $19.21 | $19.21 | 6,253 |
| 2022-06-24 | $18.97 | $19.35 | $18.97 | $19.35 | $19.35 | 17,964 |
| 2022-06-23 | $18.62 | $18.82 | $18.55 | $18.81 | $18.81 | 12,593 |
| 2022-06-22 | $18.53 | $18.59 | $18.42 | $18.44 | $18.44 | 3,729 |
| 2022-06-21 | $18.36 | $18.38 | $18.32 | $18.34 | $18.34 | 15,534 |
| 2022-06-17 | $17.75 | $18.02 | $17.75 | $17.91 | $17.91 | 16,225 |
| 2022-06-16 | $17.98 | $17.98 | $17.70 | $17.77 | $17.76 | 17,441 |
| 2022-06-15 | $18.25 | $18.58 | $18.23 | $18.41 | $18.40 | 6,383 |
| 2022-06-14 | $18.19 | $18.19 | $17.92 | $18.04 | $18.03 | 14,876 |
| 2022-06-13 | $18.34 | $18.40 | $18.10 | $18.13 | $18.12 | 20,408 |
| 2022-06-10 | $19.20 | $19.20 | $18.88 | $18.88 | $18.87 | 19,242 |
| 2022-06-09 | $20.00 | $20.00 | $19.52 | $19.52 | $19.50 | 8,793 |
| 2022-06-08 | $20.17 | $20.19 | $19.95 | $19.95 | $19.94 | 5,104 |
| 2022-06-07 | $19.93 | $20.23 | $19.91 | $20.23 | $20.22 | 3,419 |
| 2022-06-06 | $20.18 | $20.30 | $20.00 | $20.03 | $20.02 | 16,446 |
| 2022-06-03 | $20.03 | $20.03 | $19.90 | $19.95 | $19.94 | 5,559 |
| 2022-06-02 | $19.67 | $20.31 | $19.67 | $20.31 | $20.30 | 11,788 |
| 2022-06-01 | $19.80 | $19.88 | $19.68 | $19.75 | $19.74 | 5,022 |
| 2022-05-31 | $20.08 | $20.11 | $19.86 | $19.97 | $19.96 | 5,519 |
| 2022-05-27 | $19.89 | $20.14 | $19.89 | $20.14 | $20.13 | 16,680 |
| 2022-05-26 | $19.08 | $19.57 | $19.08 | $19.52 | $19.51 | 5,685 |
| 2022-05-25 | $18.90 | $19.18 | $18.86 | $19.08 | $19.07 | 9,922 |
| 2022-05-24 | $18.92 | $18.96 | $18.63 | $18.92 | $18.91 | 7,199 |
| 2022-05-23 | $18.98 | $19.14 | $18.93 | $19.14 | $19.13 | 9,007 |
| 2022-05-20 | $18.99 | $18.99 | $18.33 | $18.82 | $18.81 | 6,901 |
| 2022-05-19 | $18.60 | $18.83 | $18.51 | $18.70 | $18.69 | 20,704 |
| 2022-05-18 | $19.19 | $19.19 | $18.61 | $18.61 | $18.60 | 16,383 |
| 2022-05-17 | $19.40 | $19.43 | $19.18 | $19.42 | $19.41 | 5,989 |
| 2022-05-16 | $19.08 | $19.15 | $18.94 | $19.02 | $19.01 | 6,914 |
| 2022-05-13 | $18.86 | $19.25 | $18.78 | $19.19 | $19.18 | 10,219 |
| 2022-05-12 | $18.38 | $18.71 | $18.29 | $18.61 | $18.60 | 28,730 |
| 2022-05-11 | $18.83 | $19.09 | $18.59 | $18.59 | $18.58 | 10,586 |
| 2022-05-10 | $19.26 | $19.26 | $18.78 | $18.98 | $18.97 | 14,100 |
| 2022-05-09 | $19.33 | $19.34 | $18.85 | $18.90 | $18.89 | 23,686 |
| 2022-05-06 | $19.66 | $19.87 | $19.43 | $19.66 | $19.65 | 14,719 |
| 2022-05-05 | $20.44 | $20.44 | $19.65 | $19.87 | $19.86 | 24,234 |
| 2022-05-04 | $20.13 | $20.70 | $19.93 | $20.70 | $20.68 | 6,004 |
| 2022-05-03 | $20.12 | $20.24 | $20.07 | $20.15 | $20.14 | 9,852 |
| 2022-05-02 | $20.06 | $20.18 | $19.67 | $20.13 | $20.12 | 12,178 |
| 2022-04-29 | $20.68 | $20.76 | $20.07 | $20.07 | $20.06 | 14,478 |
| 2022-04-28 | $20.62 | $21.05 | $20.48 | $20.97 | $20.96 | 8,326 |
| 2022-04-27 | $20.51 | $20.64 | $20.33 | $20.33 | $20.31 | 10,421 |
| 2022-04-26 | $20.65 | $20.66 | $20.23 | $20.23 | $20.22 | 15,921 |
| 2022-04-25 | $20.58 | $20.89 | $20.42 | $20.89 | $20.88 | 18,266 |
| 2022-04-22 | $21.26 | $21.26 | $20.63 | $20.65 | $20.64 | 20,469 |
| 2022-04-21 | $21.92 | $22.02 | $21.29 | $21.34 | $21.33 | 9,280 |
| 2022-04-20 | $21.73 | $21.88 | $21.71 | $21.74 | $21.72 | 12,895 |
| 2022-04-19 | $21.24 | $21.69 | $21.21 | $21.64 | $21.63 | 6,151 |
| 2022-04-18 | $21.16 | $21.37 | $21.15 | $21.21 | $21.20 | 5,773 |
| 2022-04-14 | $21.69 | $21.73 | $21.27 | $21.27 | $21.26 | 13,202 |
| 2022-04-13 | $21.43 | $21.70 | $21.43 | $21.67 | $21.66 | 10,419 |
| 2022-04-12 | $21.86 | $21.91 | $21.39 | $21.43 | $21.42 | 22,599 |
| 2022-04-11 | $21.89 | $21.93 | $21.62 | $21.62 | $21.61 | 12,404 |
| 2022-04-08 | $22.32 | $22.35 | $22.10 | $22.14 | $22.13 | 11,509 |
| 2022-04-07 | $22.28 | $22.34 | $22.16 | $22.33 | $22.32 | 4,569 |
| 2022-04-06 | $22.15 | $22.24 | $22.02 | $22.23 | $22.22 | 16,978 |
| 2022-04-05 | $22.67 | $22.67 | $22.46 | $22.46 | $22.45 | 8,602 |
| 2022-04-04 | $22.49 | $22.74 | $22.49 | $22.74 | $22.73 | 6,765 |
| 2022-04-01 | $22.43 | $22.50 | $22.29 | $22.50 | $22.49 | 7,645 |
| 2022-03-31 | $22.69 | $22.70 | $22.42 | $22.43 | $22.42 | 6,648 |
| 2022-03-30 | $22.82 | $22.86 | $22.57 | $22.70 | $22.69 | 11,352 |
| 2022-03-29 | $22.76 | $22.96 | $22.68 | $22.88 | $22.87 | 36,243 |
| 2022-03-28 | $22.20 | $22.48 | $22.16 | $22.48 | $22.47 | 9,036 |
| 2022-03-25 | $22.29 | $22.29 | $21.99 | $22.20 | $22.19 | 16,098 |
| 2022-03-24 | $21.94 | $22.24 | $21.82 | $22.24 | $22.23 | 38,369 |
| 2022-03-23 | $22.00 | $22.03 | $21.83 | $21.83 | $21.82 | 10,578 |
| 2022-03-22 | $22.02 | $22.27 | $22.02 | $22.17 | $22.16 | 27,068 |
| 2022-03-21 | $21.97 | $22.03 | $21.75 | $21.92 | $21.90 | 6,220 |
| 2022-03-18 | $21.52 | $22.08 | $21.52 | $22.06 | $22.05 | 30,992 |
| 2022-03-17 | $21.51 | $21.64 | $21.32 | $21.64 | $21.63 | 12,272 |
| 2022-03-16 | $21.00 | $21.36 | $20.87 | $21.36 | $21.35 | 22,580 |
| 2022-03-15 | $20.44 | $20.77 | $20.42 | $20.77 | $20.76 | 5,138 |
| 2022-03-14 | $20.40 | $20.59 | $20.11 | $20.15 | $20.14 | 43,238 |
| 2022-03-11 | $20.88 | $20.89 | $20.36 | $20.36 | $20.35 | 10,173 |
| 2022-03-10 | $20.57 | $20.79 | $20.50 | $20.75 | $20.74 | 32,437 |
| 2022-03-09 | $20.72 | $20.98 | $20.64 | $20.91 | $20.90 | 14,776 |
| 2022-03-08 | $20.35 | $20.72 | $20.04 | $20.21 | $20.20 | 16,123 |
| 2022-03-07 | $21.17 | $21.17 | $20.43 | $20.44 | $20.42 | 40,653 |
| 2022-03-04 | $21.24 | $21.30 | $20.96 | $21.20 | $21.19 | 10,369 |
| 2022-03-03 | $21.76 | $21.76 | $21.42 | $21.44 | $21.43 | 8,095 |
| 2022-03-02 | $21.35 | $21.73 | $21.35 | $21.66 | $21.65 | 8,321 |
| 2022-03-01 | $21.54 | $21.62 | $21.21 | $21.33 | $21.32 | 8,626 |
| 2022-02-28 | $21.39 | $21.69 | $21.30 | $21.55 | $21.54 | 36,742 |
| 2022-02-25 | $21.32 | $21.65 | $21.15 | $21.65 | $21.64 | 25,885 |
| 2022-02-24 | $20.00 | $21.34 | $19.96 | $21.30 | $21.29 | 44,485 |
| 2022-02-23 | $21.28 | $21.28 | $20.60 | $20.60 | $20.59 | 27,579 |
| 2022-02-22 | $21.07 | $21.38 | $20.98 | $21.08 | $21.07 | 20,865 |
| 2022-02-18 | $21.56 | $21.56 | $21.25 | $21.30 | $21.29 | 8,662 |
| 2022-02-17 | $21.91 | $21.91 | $21.47 | $21.52 | $21.51 | 18,753 |
| 2022-02-16 | $21.99 | $22.15 | $21.75 | $22.10 | $22.09 | 22,326 |
| 2022-02-15 | $21.95 | $22.07 | $21.92 | $22.06 | $22.05 | 17,364 |
| 2022-02-14 | $21.59 | $21.80 | $21.44 | $21.61 | $21.60 | 17,736 |
| 2022-02-11 | $22.37 | $22.37 | $21.57 | $21.68 | $21.67 | 14,706 |
| 2022-02-10 | $22.40 | $22.78 | $22.25 | $22.36 | $22.35 | 9,975 |
| 2022-02-09 | $22.67 | $22.81 | $22.66 | $22.81 | $22.79 | 13,259 |
| 2022-02-08 | $22.11 | $22.37 | $22.02 | $22.37 | $22.36 | 11,021 |
| 2022-02-07 | $22.43 | $22.52 | $22.19 | $22.19 | $22.18 | 15,502 |
| 2022-02-04 | $22.26 | $22.54 | $22.08 | $22.37 | $22.36 | 57,913 |
| 2022-02-03 | $22.40 | $22.60 | $22.17 | $22.18 | $22.17 | 25,590 |
| 2022-02-02 | $22.89 | $23.02 | $22.83 | $23.00 | $22.99 | 11,427 |
| 2022-02-01 | $22.66 | $22.69 | $22.37 | $22.66 | $22.65 | 13,989 |
| 2022-01-31 | $22.04 | $22.61 | $21.99 | $22.58 | $22.57 | 16,369 |
| 2022-01-28 | $21.37 | $21.99 | $21.09 | $21.97 | $21.96 | 8,140 |
| 2022-01-27 | $21.69 | $21.83 | $21.20 | $21.29 | $21.28 | 22,590 |
| 2022-01-26 | $21.94 | $22.07 | $21.25 | $21.44 | $21.43 | 53,062 |
| 2022-01-25 | $21.60 | $21.79 | $21.28 | $21.41 | $21.40 | 30,857 |
| 2022-01-24 | $21.49 | $22.02 | $20.91 | $21.99 | $21.98 | 83,496 |
| 2022-01-21 | $22.23 | $22.43 | $21.85 | $21.86 | $21.85 | 51,447 |
| 2022-01-20 | $22.76 | $23.04 | $22.32 | $22.35 | $22.34 | 30,635 |
| 2022-01-19 | $22.92 | $23.13 | $22.60 | $22.63 | $22.62 | 39,325 |
| 2022-01-18 | $22.97 | $23.01 | $22.76 | $22.77 | $22.75 | 52,120 |
| 2022-01-14 | $23.13 | $23.34 | $23.06 | $23.33 | $23.31 | 35,248 |
| 2022-01-13 | $24.10 | $24.10 | $23.29 | $23.34 | $23.32 | 37,225 |
| 2022-01-12 | $24.04 | $24.11 | $23.88 | $23.95 | $23.93 | 21,253 |
| 2022-01-11 | $23.53 | $23.86 | $23.44 | $23.85 | $23.83 | 29,958 |
| 2022-01-10 | $23.41 | $23.62 | $23.05 | $23.61 | $23.59 | 56,939 |
| 2022-01-07 | $24.01 | $24.04 | $23.63 | $23.71 | $23.69 | 25,673 |
| 2022-01-06 | $23.99 | $24.20 | $23.86 | $24.01 | $23.99 | 29,206 |
| 2022-01-05 | $24.70 | $24.72 | $24.10 | $24.12 | $24.10 | 38,423 |
| 2022-01-04 | $25.14 | $25.16 | $24.68 | $24.89 | $24.87 | 49,760 |
| 2022-01-03 | $25.33 | $25.35 | $25.04 | $25.12 | $25.11 | 48,308 |
| 2021-12-31 | $25.36 | $25.40 | $25.29 | $25.29 | $25.27 | 12,261 |
| 2021-12-30 | $25.51 | $25.54 | $25.37 | $25.37 | $25.35 | 24,256 |
| 2021-12-29 | $25.49 | $25.52 | $25.37 | $25.45 | $25.43 | 14,155 |
| 2021-12-28 | $25.66 | $25.66 | $25.45 | $25.46 | $25.44 | 28,199 |
| 2021-12-27 | $25.24 | $25.58 | $25.24 | $25.58 | $25.56 | 41,145 |
| 2021-12-23 | $25.03 | $25.18 | $25.03 | $25.14 | $25.12 | 13,330 |
| 2021-12-22 | $24.65 | $24.98 | $24.65 | $24.98 | $24.96 | 36,672 |
| 2021-12-21 | $24.44 | $24.70 | $24.29 | $24.69 | $24.67 | 16,471 |
| 2021-12-20 | $24.13 | $24.20 | $23.96 | $24.20 | $24.18 | 26,608 |
| 2021-12-17 | $24.36 | $24.68 | $24.31 | $24.47 | $24.45 | 39,799 |
| 2021-12-16 | $25.24 | $25.24 | $24.57 | $24.68 | $24.66 | 26,992 |
| 2021-12-15 | $24.65 | $25.16 | $24.47 | $25.16 | $25.14 | 37,090 |
| 2021-12-14 | $24.79 | $24.86 | $24.38 | $24.61 | $24.59 | 39,447 |
| 2021-12-13 | $25.27 | $25.28 | $25.05 | $25.05 | $25.03 | 23,098 |
| 2021-12-10 | $25.24 | $25.28 | $25.06 | $25.28 | $25.26 | 16,204 |
| 2021-12-09 | $25.29 | $25.33 | $25.03 | $25.03 | $25.01 | 22,226 |
| 2021-12-08 | $25.27 | $25.35 | $25.17 | $25.35 | $25.33 | 36,770 |
| 2021-12-07 | $24.97 | $25.21 | $24.94 | $25.21 | $25.19 | 30,601 |
| 2021-12-06 | $24.39 | $24.58 | $24.17 | $24.51 | $24.49 | 17,475 |
| 2021-12-03 | $24.81 | $24.81 | $24.07 | $24.36 | $24.34 | 40,159 |
| 2021-12-02 | $24.38 | $24.86 | $24.38 | $24.76 | $24.74 | 18,091 |
| 2021-12-01 | $25.18 | $25.25 | $24.45 | $24.45 | $24.43 | 77,509 |
| 2021-11-30 | $25.22 | $25.36 | $24.81 | $24.83 | $24.81 | 75,065 |
| 2021-11-29 | $24.98 | $25.38 | $24.98 | $25.33 | $25.31 | 84,505 |
| 2021-11-26 | $25.03 | $25.17 | $24.69 | $24.73 | $24.71 | 39,464 |
| 2021-11-24 | $25.00 | $25.28 | $24.97 | $25.26 | $25.24 | 36,222 |
| 2021-11-23 | $25.20 | $25.29 | $24.90 | $25.20 | $25.18 | 41,825 |
| 2021-11-22 | $25.74 | $25.80 | $25.26 | $25.26 | $25.24 | 37,936 |
| 2021-11-19 | $25.64 | $25.76 | $25.62 | $25.65 | $25.63 | 20,473 |
| 2021-11-18 | $25.47 | $25.55 | $25.36 | $25.51 | $25.49 | 27,785 |
| 2021-11-17 | $25.41 | $25.43 | $25.26 | $25.38 | $25.36 | 25,272 |
| 2021-11-16 | $25.14 | $25.47 | $25.14 | $25.43 | $25.41 | 28,107 |
| 2021-11-15 | $25.30 | $25.31 | $25.13 | $25.18 | $25.16 | 25,208 |
| 2021-11-12 | $24.99 | $25.19 | $24.92 | $25.18 | $25.16 | 10,260 |
| 2021-11-11 | $24.90 | $24.93 | $24.86 | $24.87 | $24.85 | 13,382 |
| 2021-11-10 | $25.09 | $25.16 | $24.76 | $24.86 | $24.84 | 32,204 |
| 2021-11-09 | $25.23 | $25.29 | $25.13 | $25.21 | $25.19 | 24,746 |
| 2021-11-08 | $25.22 | $25.23 | $25.11 | $25.20 | $25.18 | 34,606 |
| 2021-11-05 | $25.22 | $25.23 | $25.03 | $25.09 | $25.07 | 57,051 |
| 2021-11-04 | $24.76 | $25.06 | $24.76 | $25.03 | $25.01 | 17,783 |
| 2021-11-03 | $24.60 | $24.73 | $24.43 | $24.72 | $24.70 | 13,646 |
| 2021-11-02 | $24.46 | $24.61 | $24.46 | $24.58 | $24.56 | 22,097 |
| 2021-11-01 | $24.63 | $24.63 | $24.36 | $24.43 | $24.41 | 20,828 |
| 2021-10-29 | $24.30 | $24.61 | $24.24 | $24.61 | $24.59 | 26,833 |
| 2021-10-28 | $24.32 | $24.46 | $24.32 | $24.42 | $24.40 | 45,996 |
| 2021-10-27 | $24.30 | $24.40 | $24.21 | $24.22 | $24.20 | 14,608 |
| 2021-10-26 | $24.40 | $24.41 | $24.27 | $24.27 | $24.25 | 23,281 |
| 2021-10-25 | $24.17 | $24.26 | $24.05 | $24.18 | $24.16 | 20,593 |
| 2021-10-22 | $24.13 | $24.20 | $24.02 | $24.13 | $24.11 | 18,560 |
| 2021-10-21 | $23.89 | $24.12 | $23.84 | $24.12 | $24.10 | 12,520 |
| 2021-10-20 | $24.05 | $24.07 | $23.91 | $23.95 | $23.93 | 13,104 |
| 2021-10-19 | $23.92 | $23.98 | $23.83 | $23.98 | $23.96 | 19,026 |
| 2021-10-18 | $23.52 | $23.79 | $23.43 | $23.77 | $23.75 | 17,714 |
| 2021-10-15 | $23.56 | $23.59 | $23.49 | $23.58 | $23.56 | 13,220 |
| 2021-10-14 | $23.24 | $23.42 | $23.24 | $23.42 | $23.40 | 15,984 |
| 2021-10-13 | $22.91 | $22.97 | $22.85 | $22.97 | $22.95 | 4,652 |
| 2021-10-12 | $22.86 | $22.91 | $22.76 | $22.81 | $22.79 | 10,238 |
| 2021-10-11 | $22.91 | $23.12 | $22.84 | $22.84 | $22.82 | 9,994 |
| 2021-10-08 | $23.17 | $23.18 | $22.99 | $22.99 | $22.97 | 17,413 |
| 2021-10-07 | $23.11 | $23.29 | $23.11 | $23.12 | $23.10 | 50,688 |
| 2021-10-06 | $22.54 | $22.92 | $22.53 | $22.92 | $22.90 | 13,066 |
| 2021-10-05 | $22.54 | $22.90 | $22.54 | $22.77 | $22.75 | 19,085 |
| 2021-10-04 | $22.86 | $22.86 | $22.34 | $22.47 | $22.45 | 27,047 |
| 2021-10-01 | $22.73 | $23.00 | $22.54 | $22.94 | $22.92 | 22,368 |
| 2021-09-30 | $22.96 | $23.02 | $22.68 | $22.68 | $22.66 | 39,612 |
| 2021-09-29 | $22.91 | $23.04 | $22.83 | $22.83 | $22.81 | 19,071 |
| 2021-09-28 | $23.25 | $23.25 | $22.80 | $22.84 | $22.82 | 49,433 |
| 2021-09-27 | $23.64 | $23.64 | $23.45 | $23.52 | $23.50 | 15,350 |
| 2021-09-24 | $23.67 | $23.80 | $23.63 | $23.80 | $23.78 | 12,039 |
| 2021-09-23 | $23.66 | $23.82 | $23.63 | $23.77 | $23.75 | 20,102 |
| 2021-09-22 | $23.42 | $23.59 | $23.32 | $23.49 | $23.47 | 17,019 |
| 2021-09-21 | $23.46 | $23.48 | $23.25 | $23.32 | $23.30 | 23,681 |
| 2021-09-20 | $23.42 | $23.44 | $23.05 | $23.31 | $23.29 | 81,434 |
| 2021-09-17 | $23.90 | $23.90 | $23.65 | $23.68 | $23.67 | 22,249 |
| 2021-09-16 | $23.89 | $23.94 | $23.75 | $23.94 | $23.92 | 5,282 |
| 2021-09-15 | $23.69 | $23.94 | $23.69 | $23.92 | $23.90 | 14,818 |
| 2021-09-14 | $23.90 | $23.90 | $23.72 | $23.77 | $23.75 | 23,253 |
| 2021-09-13 | $23.98 | $24.01 | $23.70 | $23.81 | $23.79 | 47,378 |
| 2021-09-10 | $24.09 | $24.10 | $23.83 | $23.83 | $23.81 | 41,793 |
| 2021-09-09 | $24.10 | $24.15 | $23.98 | $23.99 | $23.97 | 28,515 |
| 2021-09-08 | $24.08 | $24.10 | $23.98 | $24.07 | $24.05 | 18,154 |
| 2021-09-07 | $24.16 | $24.16 | $24.00 | $24.10 | $24.08 | 39,996 |
| 2021-09-03 | $24.07 | $24.18 | $24.06 | $24.15 | $24.13 | 37,476 |
| 2021-09-02 | $24.18 | $24.18 | $24.01 | $24.06 | $24.05 | 16,887 |
| 2021-09-01 | $24.07 | $24.16 | $24.04 | $24.07 | $24.05 | 50,458 |
| 2021-08-31 | $24.07 | $24.07 | $23.96 | $23.99 | $23.97 | 14,826 |
| 2021-08-30 | $23.90 | $24.08 | $23.90 | $24.06 | $24.04 | 31,411 |
| 2021-08-27 | $23.65 | $23.85 | $23.65 | $23.80 | $23.78 | 8,674 |
| 2021-08-26 | $23.70 | $23.70 | $23.58 | $23.60 | $23.58 | 12,724 |
| 2021-08-25 | $23.76 | $23.76 | $23.68 | $23.72 | $23.70 | 19,682 |
| 2021-08-24 | $23.77 | $23.78 | $23.71 | $23.71 | $23.69 | 19,338 |
| 2021-08-23 | $23.57 | $23.76 | $23.57 | $23.71 | $23.69 | 13,372 |
| 2021-08-20 | $23.35 | $23.51 | $23.31 | $23.51 | $23.49 | 9,617 |
| 2021-08-19 | $22.93 | $23.33 | $22.93 | $23.26 | $23.24 | 18,129 |
| 2021-08-18 | $23.30 | $23.37 | $23.06 | $23.06 | $23.04 | 27,226 |
| 2021-08-17 | $23.38 | $23.38 | $23.20 | $23.31 | $23.29 | 17,786 |
| 2021-08-16 | $23.36 | $23.48 | $23.22 | $23.48 | $23.46 | 34,061 |
| 2021-08-13 | $23.36 | $23.37 | $23.31 | $23.37 | $23.35 | 11,647 |
| 2021-08-12 | $23.20 | $23.29 | $23.12 | $23.29 | $23.27 | 10,748 |
| 2021-08-11 | $23.30 | $23.30 | $23.15 | $23.20 | $23.18 | 8,694 |
| 2021-08-10 | $23.38 | $23.38 | $23.19 | $23.19 | $23.17 | 15,510 |
| 2021-08-09 | $23.47 | $23.47 | $23.30 | $23.34 | $23.32 | 19,324 |
| 2021-08-06 | $23.42 | $23.45 | $23.34 | $23.40 | $23.38 | 25,331 |
| 2021-08-05 | $23.36 | $23.45 | $23.35 | $23.45 | $23.43 | 28,552 |
| 2021-08-04 | $23.25 | $23.34 | $23.21 | $23.29 | $23.27 | 32,742 |
| 2021-08-03 | $23.13 | $23.23 | $23.02 | $23.23 | $23.22 | 17,760 |
| 2021-08-02 | $23.22 | $23.22 | $23.08 | $23.08 | $23.06 | 15,850 |
| 2021-07-30 | $23.03 | $23.18 | $23.02 | $23.14 | $23.12 | 23,294 |
| 2021-07-29 | $23.17 | $23.27 | $23.15 | $23.20 | $23.18 | 17,449 |
| 2021-07-28 | $23.13 | $23.22 | $23.07 | $23.16 | $23.14 | 25,511 |
| 2021-07-27 | $23.23 | $23.24 | $22.96 | $23.13 | $23.12 | 44,805 |
| 2021-07-26 | $23.25 | $23.28 | $23.16 | $23.26 | $23.24 | 21,381 |
| 2021-07-23 | $23.07 | $23.32 | $23.07 | $23.30 | $23.28 | 34,307 |
| 2021-07-22 | $22.92 | $23.00 | $22.90 | $22.99 | $22.97 | 12,508 |
| 2021-07-21 | $22.75 | $22.83 | $22.74 | $22.83 | $22.81 | 39,247 |
| 2021-07-20 | $22.49 | $22.81 | $22.41 | $22.73 | $22.71 | 64,112 |
| 2021-07-19 | $22.45 | $22.45 | $22.27 | $22.35 | $22.33 | 77,962 |
| 2021-07-16 | $22.80 | $22.82 | $22.63 | $22.64 | $22.62 | 14,374 |
| 2021-07-15 | $22.85 | $22.85 | $22.70 | $22.80 | $22.78 | 30,059 |
| 2021-07-14 | $22.96 | $22.96 | $22.77 | $22.86 | $22.84 | 15,419 |
| 2021-07-13 | $22.81 | $22.94 | $22.76 | $22.79 | $22.77 | 26,326 |
| 2021-07-12 | $22.86 | $22.87 | $22.75 | $22.82 | $22.80 | 20,687 |
| 2021-07-09 | $22.66 | $22.79 | $22.63 | $22.77 | $22.75 | 18,559 |
| 2021-07-08 | $22.48 | $22.67 | $22.42 | $22.63 | $22.61 | 36,751 |
| 2021-07-07 | $22.79 | $22.80 | $22.62 | $22.77 | $22.75 | 23,891 |
| 2021-07-06 | $22.56 | $22.65 | $22.46 | $22.65 | $22.63 | 26,136 |
| 2021-07-02 | $22.40 | $22.55 | $22.40 | $22.55 | $22.53 | 27,590 |
| 2021-07-01 | $22.20 | $22.29 | $22.20 | $22.29 | $22.27 | 16,896 |
| 2021-06-30 | $22.24 | $22.26 | $22.17 | $22.18 | $22.16 | 22,960 |
| 2021-06-29 | $22.22 | $22.29 | $22.20 | $22.28 | $22.26 | 26,470 |
| 2021-06-28 | $22.15 | $22.20 | $22.12 | $22.20 | $22.18 | 8,919 |
| 2021-06-25 | $22.08 | $22.08 | $22.00 | $22.07 | $22.05 | 10,056 |
| 2021-06-24 | $22.04 | $22.06 | $21.98 | $21.99 | $21.97 | 102,486 |
| 2021-06-23 | $21.94 | $21.97 | $21.90 | $21.90 | $21.89 | 11,217 |
| 2021-06-22 | $21.76 | $21.97 | $21.73 | $21.94 | $21.92 | 30,053 |
| 2021-06-21 | $21.52 | $21.73 | $21.43 | $21.73 | $21.71 | 22,253 |
| 2021-06-18 | $21.60 | $21.64 | $21.50 | $21.52 | $21.50 | 24,014 |
| 2021-06-17 | $21.42 | $21.76 | $21.42 | $21.75 | $21.73 | 26,770 |
| 2021-06-16 | $21.62 | $21.62 | $21.32 | $21.42 | $21.40 | 17,359 |
| 2021-06-15 | $21.65 | $21.65 | $21.55 | $21.56 | $21.54 | 18,167 |
| 2021-06-14 | $21.49 | $21.62 | $21.43 | $21.62 | $21.60 | 18,154 |
| 2021-06-11 | $21.40 | $21.49 | $21.36 | $21.49 | $21.47 | 98,987 |
| 2021-06-10 | $21.22 | $21.40 | $21.22 | $21.38 | $21.36 | 11,233 |
| 2021-06-09 | $21.30 | $21.30 | $21.16 | $21.17 | $21.15 | 12,243 |
| 2021-06-08 | $21.25 | $21.28 | $21.10 | $21.17 | $21.16 | 10,745 |
| 2021-06-07 | $21.23 | $21.23 | $21.10 | $21.16 | $21.14 | 10,871 |
| 2021-06-04 | $21.07 | $21.22 | $21.07 | $21.20 | $21.18 | 13,655 |
| 2021-06-03 | $20.99 | $21.00 | $20.83 | $20.96 | $20.94 | 22,506 |
| 2021-06-02 | $21.08 | $21.17 | $21.06 | $21.08 | $21.06 | 7,170 |
| 2021-06-01 | $21.30 | $21.30 | $21.05 | $21.05 | $21.03 | 24,064 |
| 2021-05-28 | $21.24 | $21.28 | $21.16 | $21.16 | $21.15 | 17,671 |
| 2021-05-27 | $21.16 | $21.18 | $21.08 | $21.11 | $21.09 | 11,115 |
| 2021-05-26 | $21.16 | $21.16 | $21.07 | $21.10 | $21.08 | 11,100 |
| 2021-05-25 | $21.16 | $21.16 | $21.08 | $21.10 | $21.08 | 12,947 |
| 2021-05-24 | $20.91 | $21.09 | $20.91 | $21.05 | $21.03 | 15,270 |
| 2021-05-21 | $20.94 | $20.94 | $20.76 | $20.76 | $20.74 | 10,770 |
| 2021-05-20 | $20.55 | $20.88 | $20.55 | $20.81 | $20.79 | 17,968 |
| 2021-05-19 | $20.21 | $20.51 | $20.14 | $20.51 | $20.49 | 17,726 |
| 2021-05-18 | $20.61 | $20.68 | $20.48 | $20.48 | $20.46 | 10,998 |
| 2021-05-17 | $20.69 | $20.69 | $20.44 | $20.58 | $20.56 | 11,593 |
| 2021-05-14 | $20.58 | $20.78 | $20.55 | $20.76 | $20.75 | 7,681 |
| 2021-05-13 | $20.35 | $20.48 | $20.27 | $20.41 | $20.39 | 18,673 |
| 2021-05-12 | $20.51 | $20.57 | $20.17 | $20.21 | $20.19 | 42,520 |
| 2021-05-11 | $20.55 | $20.78 | $20.40 | $20.76 | $20.74 | 70,406 |
| 2021-05-10 | $21.14 | $21.14 | $20.82 | $20.82 | $20.80 | 17,144 |
| 2021-05-07 | $21.14 | $21.26 | $21.09 | $21.16 | $21.14 | 10,739 |
| 2021-05-06 | $20.89 | $20.94 | $20.72 | $20.94 | $20.92 | 25,425 |
| 2021-05-05 | $21.10 | $21.11 | $20.84 | $20.86 | $20.84 | 112,600 |
| 2021-05-04 | $21.12 | $21.13 | $20.80 | $20.99 | $20.97 | 49,217 |
| 2021-05-03 | $21.50 | $21.50 | $21.26 | $21.30 | $21.28 | 25,965 |
| 2021-04-30 | $21.38 | $21.46 | $21.35 | $21.36 | $21.34 | 31,468 |
| 2021-04-29 | $21.65 | $21.65 | $21.39 | $21.54 | $21.52 | 12,998 |
| 2021-04-28 | $21.52 | $21.53 | $21.45 | $21.46 | $21.44 | 19,818 |
| 2021-04-27 | $21.60 | $21.60 | $21.45 | $21.51 | $21.49 | 12,723 |
| 2021-04-26 | $21.50 | $21.55 | $21.43 | $21.51 | $21.49 | 29,753 |
| 2021-04-23 | $21.26 | $21.52 | $21.26 | $21.47 | $21.45 | 27,394 |
| 2021-04-22 | $21.28 | $21.41 | $21.09 | $21.18 | $21.16 | 17,943 |
| 2021-04-21 | $21.14 | $21.27 | $21.11 | $21.27 | $21.25 | 13,739 |
| 2021-04-20 | $21.23 | $21.29 | $21.08 | $21.13 | $21.11 | 112,338 |
| 2021-04-19 | $21.41 | $21.44 | $21.20 | $21.26 | $21.24 | 18,220 |
| 2021-04-16 | $21.55 | $21.55 | $21.41 | $21.46 | $21.44 | 25,886 |
| 2021-04-15 | $21.29 | $21.46 | $21.29 | $21.45 | $21.43 | 27,275 |
| 2021-04-14 | $21.31 | $21.31 | $21.06 | $21.09 | $21.07 | 23,997 |
| 2021-04-13 | $21.15 | $21.31 | $21.11 | $21.27 | $21.26 | 22,183 |
| 2021-04-12 | $21.10 | $21.12 | $20.98 | $21.11 | $21.09 | 28,804 |
| 2021-04-09 | $20.97 | $21.09 | $20.87 | $21.09 | $21.07 | 34,601 |
| 2021-04-08 | $20.88 | $20.95 | $20.85 | $20.94 | $20.92 | 39,241 |
| 2021-04-07 | $20.69 | $20.73 | $20.65 | $20.68 | $20.66 | 11,604 |
| 2021-04-06 | $20.68 | $20.76 | $20.64 | $20.66 | $20.64 | 24,148 |
| 2021-04-05 | $20.53 | $20.69 | $20.52 | $20.67 | $20.65 | 38,530 |
| 2021-04-01 | $20.22 | $20.35 | $20.20 | $20.34 | $20.33 | 33,627 |
| 2021-03-31 | $19.85 | $20.13 | $19.85 | $20.03 | $20.01 | 16,830 |
| 2021-03-30 | $19.82 | $19.86 | $19.70 | $19.76 | $19.74 | 8,122 |
| 2021-03-29 | $19.92 | $19.98 | $19.76 | $19.92 | $19.90 | 15,110 |
| 2021-03-26 | $19.56 | $19.91 | $19.56 | $19.91 | $19.89 | 16,676 |
| 2021-03-25 | $19.56 | $19.58 | $19.37 | $19.57 | $19.55 | 21,977 |
| 2021-03-24 | $19.83 | $19.86 | $19.61 | $19.61 | $19.59 | 19,156 |
| 2021-03-23 | $19.86 | $19.98 | $19.75 | $19.75 | $19.73 | 28,123 |
| 2021-03-22 | $19.57 | $19.86 | $19.53 | $19.80 | $19.78 | 20,145 |
| 2021-03-19 | $19.52 | $19.61 | $19.44 | $19.54 | $19.52 | 11,817 |
| 2021-03-18 | $19.70 | $19.72 | $19.50 | $19.52 | $19.50 | 36,061 |
| 2021-03-17 | $19.86 | $20.00 | $19.75 | $19.93 | $19.91 | 39,450 |
| 2021-03-16 | $20.03 | $20.10 | $19.88 | $19.97 | $19.95 | 47,192 |
| 2021-03-15 | $19.83 | $19.90 | $19.69 | $19.90 | $19.88 | 67,957 |
| 2021-03-12 | $19.75 | $19.75 | $19.55 | $19.75 | $19.73 | 70,056 |
| 2021-03-11 | $19.03 | $19.89 | $19.03 | $19.81 | $19.79 | 35,152 |
| 2021-03-10 | $19.61 | $19.61 | $19.46 | $19.46 | $19.44 | 9,126 |
| 2021-03-09 | $19.34 | $19.56 | $19.34 | $19.45 | $19.43 | 33,057 |
| 2021-03-08 | $19.36 | $19.39 | $19.00 | $19.00 | $18.98 | 21,144 |
| 2021-03-05 | $19.07 | $19.27 | $18.66 | $19.27 | $19.25 | 24,415 |
| 2021-03-04 | $19.23 | $19.34 | $18.75 | $18.90 | $18.88 | 36,641 |
| 2021-03-03 | $19.66 | $19.66 | $19.26 | $19.26 | $19.24 | 43,504 |
| 2021-03-02 | $19.96 | $19.96 | $19.73 | $19.73 | $19.71 | 32,464 |
| 2021-03-01 | $19.81 | $19.94 | $19.72 | $19.91 | $19.88 | 25,376 |
| 2021-02-26 | $19.55 | $19.67 | $19.35 | $19.49 | $19.47 | 28,507 |
| 2021-02-25 | $19.88 | $19.98 | $19.40 | $19.45 | $19.43 | 79,323 |
| 2021-02-24 | $19.77 | $20.00 | $19.65 | $19.98 | $19.96 | 36,176 |
| 2021-02-23 | $19.73 | $19.92 | $19.50 | $19.87 | $19.85 | 32,154 |
| 2021-02-22 | $20.12 | $20.12 | $19.85 | $19.85 | $19.83 | 27,680 |
| 2021-02-19 | $20.40 | $20.40 | $20.18 | $20.18 | $20.16 | 64,617 |
| 2021-02-18 | $20.28 | $20.37 | $20.17 | $20.35 | $20.33 | 47,073 |
| 2021-02-17 | $20.33 | $20.41 | $20.27 | $20.41 | $20.39 | 66,169 |
| 2021-02-16 | $20.61 | $20.65 | $20.45 | $20.49 | $20.47 | 56,063 |
| 2021-02-12 | $20.39 | $20.57 | $20.39 | $20.57 | $20.55 | 39,572 |
| 2021-02-11 | $20.45 | $20.47 | $20.35 | $20.43 | $20.40 | 42,192 |
| 2021-02-10 | $20.55 | $20.55 | $20.25 | $20.30 | $20.28 | 44,673 |
| 2021-02-09 | $20.28 | $20.40 | $20.28 | $20.35 | $20.33 | 56,313 |
| 2021-02-08 | $20.38 | $20.38 | $20.22 | $20.29 | $20.27 | 76,099 |
| 2021-02-05 | $20.39 | $20.39 | $20.19 | $20.22 | $20.19 | 178,633 |
| 2021-02-04 | $20.07 | $20.18 | $20.02 | $20.18 | $20.16 | 355,267 |
Fidelity Magellan ETF (FMAG) News Headlines
Recent Fidelity Magellan ETF (FMAG) News
Similar Companies to Fidelity Magellan ETF (FMAG) 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 | -- | -- | -- |