Fidelity Magellan ETF (FMAG) Exchange: BATS

Data as of March 28, 2024

$27.54 ($0.21) 0.78%

Fidelity Magellan ETF - Daily Information
Click for more stock information on Fidelity Magellan ETF.
Daily Information Data
Date March 28, 2024
Open $27.64
Previous Close $27.54
High $27.74
Low $27.51
Adjusted Open $27.64
Previous Adjusted Close $27.54
Adjusted High $27.74
Adjusted Low $27.51

About Fidelity Magellan ETF (FMAG)

Fidelity Magellan ETF

Historical Stock Data for Fidelity Magellan ETF (FMAG)

Date Open High Low Close Adj.Close Volume
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

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.