Fidelity New Millennium ETF (FMIL) Exchange: BATS
Data as of May 9, 2025
$43.08 ($-0.08) -0.19%
Fidelity New Millennium ETF - Daily Information
Click for more stock information on Fidelity New Millennium ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $42.54 |
| Previous Close | $43.08 |
| High | $43.24 |
| Low | $42.23 |
| Adjusted Open | $42.54 |
| Previous Adjusted Close | $43.08 |
| Adjusted High | $43.24 |
| Adjusted Low | $42.23 |
About Fidelity New Millennium ETF (FMIL)
• The fund is an actively managed ETF that operates pursuant to an exemptive order from the Securities and Exchange Commission (Order) and is not required to publicly disclose its complete portfolio holdings each business day. Instead, the fund publishes each business day on its website a “Tracking Basket,” which is designed to closely track the daily performance of the fund but is not the fund’s actual portfolio. The Tracking Basket is comprised of: (1) select recently disclosed portfolio holdings (Strategy Components); (2) liquid ETFs that convey information about the types of instruments (that are not otherwise fully represented by the Strategy Components) in which the fund invests (Representative ETFs); and (3) cash and cash equivalents. For additional information regarding the Tracking Basket, see “Additional Information about the Fund – Tracking Basket Structure” below.• The fund also publishes each business day on its website the “Tracking Basket Weight Overlap,” which is the percentage weight overlap between the holdings of the prior business day's Tracking Basket compared to the holdings of the fund that formed the basis for the fund’s calculation of net asset value per share (NAV) at the end of the prior business day. The Tracking Basket Weight Overlap is designed to provide investors with an understanding of how similar the Tracking Basket is to the fund’s actual portfolio in percentage terms.• Normally investing primarily in equity securities.• Identifying early signs of long-term changes in the marketplace and focusing on those companies that may benefit from opportunities created by these changes by examining technological advances, product innovation, economic plans, demographics, social attitudes, and other factors, which can lead to investments in small and medium-sized companies.• Investing in domestic and foreign issuers.• Investing in either "growth" stocks or "value" stocks or both.• Using fundamental analysis of factors such as each issuer's financial condition and industry position, as well as market and economic conditions, to select investments.
Invest in Fidelity New Millennium ETF (FMIL)
Historical Stock Data for Fidelity New Millennium ETF (FMIL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $42.54 | $43.24 | $42.23 | $43.08 | $43.08 | 47,954 |
| 2025-04-29 | $42.73 | $43.28 | $42.73 | $43.16 | $43.16 | 71,301 |
| 2025-04-28 | $42.94 | $43.07 | $42.48 | $42.88 | $42.88 | 333,422 |
| 2025-04-25 | $42.56 | $42.87 | $42.37 | $42.87 | $42.87 | 62,090 |
| 2025-04-24 | $41.72 | $42.53 | $41.72 | $42.49 | $42.49 | 94,963 |
| 2025-04-23 | $42.33 | $42.58 | $41.70 | $41.82 | $41.82 | 83,341 |
| 2025-04-22 | $40.44 | $41.19 | $40.31 | $41.01 | $41.01 | 77,487 |
| 2025-04-21 | $40.50 | $40.64 | $39.60 | $39.97 | $39.97 | 242,578 |
| 2025-04-17 | $41.10 | $41.29 | $40.73 | $40.92 | $40.92 | 163,220 |
| 2025-04-16 | $41.25 | $41.58 | $40.57 | $41.09 | $41.09 | 322,637 |
| 2025-04-15 | $41.79 | $42.13 | $41.70 | $41.72 | $41.72 | 91,752 |
| 2025-04-14 | $42.33 | $42.33 | $41.45 | $41.79 | $41.79 | 305,369 |
| 2025-04-11 | $40.71 | $41.69 | $40.51 | $41.52 | $41.52 | 64,953 |
| 2025-04-10 | $41.53 | $41.53 | $39.72 | $40.80 | $40.80 | 57,559 |
| 2025-04-09 | $38.41 | $42.52 | $38.35 | $42.27 | $42.27 | 135,395 |
| 2025-04-08 | $40.75 | $40.82 | $38.21 | $38.73 | $38.73 | 160,709 |
| 2025-04-07 | $37.71 | $40.36 | $37.32 | $39.16 | $39.16 | 303,947 |
| 2025-04-04 | $40.28 | $40.69 | $39.11 | $39.15 | $39.15 | 657,380 |
| 2025-04-03 | $42.55 | $42.60 | $41.60 | $41.69 | $41.69 | 84,332 |
| 2025-04-02 | $43.28 | $44.17 | $43.11 | $43.97 | $43.97 | 170,334 |
| 2025-04-01 | $43.43 | $43.80 | $43.09 | $43.68 | $43.68 | 103,458 |
| 2025-03-31 | $42.87 | $43.57 | $42.50 | $43.50 | $43.50 | 143,870 |
| 2025-03-28 | $44.09 | $44.09 | $43.21 | $43.34 | $43.34 | 122,190 |
| 2025-03-27 | $44.38 | $44.51 | $44.05 | $44.21 | $44.21 | 100,852 |
| 2025-03-26 | $45.09 | $45.10 | $44.33 | $44.48 | $44.48 | 41,796 |
| 2025-03-25 | $45.31 | $45.31 | $45.06 | $45.19 | $45.19 | 71,711 |
| 2025-03-24 | $44.82 | $45.18 | $44.82 | $45.09 | $45.09 | 108,011 |
| 2025-03-21 | $43.90 | $44.36 | $43.85 | $44.35 | $44.35 | 45,169 |
| 2025-03-20 | $44.19 | $44.82 | $44.15 | $44.42 | $44.30 | 130,572 |
| 2025-03-19 | $43.95 | $44.75 | $43.94 | $44.42 | $44.30 | 86,069 |
| 2025-03-18 | $44.20 | $44.20 | $43.71 | $43.92 | $43.92 | 111,819 |
| 2025-03-17 | $43.95 | $44.52 | $43.93 | $44.35 | $44.35 | 227,410 |
| 2025-03-14 | $43.35 | $43.98 | $43.35 | $43.93 | $43.93 | 78,624 |
| 2025-03-13 | $43.45 | $43.64 | $42.79 | $42.94 | $42.94 | 267,545 |
| 2025-03-12 | $43.72 | $43.81 | $43.08 | $43.57 | $43.57 | 90,123 |
| 2025-03-11 | $43.25 | $43.60 | $42.78 | $43.16 | $43.16 | 163,786 |
| 2025-03-10 | $43.82 | $43.94 | $42.87 | $43.31 | $43.31 | 520,801 |
| 2025-03-07 | $44.23 | $44.63 | $43.60 | $44.56 | $44.56 | 158,024 |
| 2025-03-06 | $44.51 | $44.92 | $44.12 | $44.31 | $44.31 | 266,472 |
| 2025-03-05 | $44.72 | $45.40 | $44.50 | $45.23 | $45.23 | 226,260 |
| 2025-03-04 | $44.93 | $45.38 | $44.15 | $44.71 | $44.71 | 251,000 |
| 2025-03-03 | $46.50 | $46.50 | $44.96 | $45.31 | $45.31 | 219,794 |
| 2025-02-28 | $45.45 | $46.23 | $45.32 | $46.23 | $46.23 | 62,995 |
| 2025-02-27 | $46.53 | $46.58 | $45.48 | $45.52 | $45.52 | 209,508 |
| 2025-02-26 | $46.34 | $46.70 | $46.13 | $46.33 | $46.33 | 49,546 |
| 2025-02-25 | $46.44 | $46.44 | $45.68 | $46.16 | $46.16 | 273,969 |
| 2025-02-24 | $47.00 | $47.00 | $46.34 | $46.41 | $46.41 | 134,653 |
| 2025-02-21 | $47.89 | $47.89 | $46.67 | $46.78 | $46.78 | 194,516 |
| 2025-02-20 | $47.94 | $47.94 | $47.45 | $47.74 | $47.74 | 126,329 |
| 2025-02-19 | $47.91 | $47.92 | $47.67 | $47.92 | $47.92 | 116,051 |
| 2025-02-18 | $48.11 | $48.11 | $47.70 | $47.94 | $47.94 | 353,918 |
| 2025-02-14 | $47.90 | $47.91 | $47.77 | $47.86 | $47.86 | 94,802 |
| 2025-02-13 | $47.51 | $47.81 | $47.45 | $47.80 | $47.80 | 83,331 |
| 2025-02-12 | $47.27 | $47.55 | $47.15 | $47.45 | $47.45 | 190,010 |
| 2025-02-11 | $47.57 | $47.75 | $47.45 | $47.73 | $47.73 | 70,405 |
| 2025-02-10 | $47.53 | $47.68 | $47.44 | $47.61 | $47.61 | 237,122 |
| 2025-02-07 | $47.64 | $47.88 | $47.28 | $47.30 | $47.30 | 102,449 |
| 2025-02-06 | $47.58 | $47.71 | $47.39 | $47.69 | $47.69 | 91,852 |
| 2025-02-05 | $47.11 | $47.48 | $47.08 | $47.48 | $47.48 | 91,201 |
| 2025-02-04 | $47.01 | $47.22 | $46.87 | $47.17 | $47.17 | 72,606 |
| 2025-02-03 | $46.29 | $47.07 | $46.08 | $46.84 | $46.84 | 377,520 |
| 2025-01-31 | $47.65 | $47.91 | $47.20 | $47.25 | $47.25 | 64,027 |
| 2025-01-30 | $47.20 | $47.57 | $47.10 | $47.45 | $47.45 | 77,823 |
| 2025-01-29 | $47.38 | $47.38 | $46.97 | $47.14 | $47.14 | 120,747 |
| 2025-01-28 | $46.98 | $47.35 | $46.64 | $47.26 | $47.26 | 76,263 |
| 2025-01-27 | $47.04 | $47.04 | $46.51 | $46.82 | $46.82 | 229,773 |
| 2025-01-24 | $48.38 | $48.49 | $48.13 | $48.27 | $48.27 | 81,957 |
| 2025-01-23 | $48.03 | $48.37 | $48.00 | $48.37 | $48.37 | 76,246 |
| 2025-01-22 | $47.96 | $48.22 | $47.96 | $48.02 | $48.02 | 159,781 |
| 2025-01-21 | $47.54 | $47.74 | $47.33 | $47.74 | $47.74 | 353,903 |
| 2025-01-17 | $47.00 | $47.32 | $46.99 | $47.20 | $47.20 | 112,182 |
| 2025-01-16 | $47.00 | $47.00 | $46.71 | $46.78 | $46.78 | 98,526 |
| 2025-01-15 | $46.68 | $46.99 | $46.59 | $46.92 | $46.92 | 92,020 |
| 2025-01-14 | $46.11 | $46.17 | $45.71 | $46.04 | $46.04 | 55,715 |
| 2025-01-13 | $45.61 | $45.92 | $45.46 | $45.92 | $45.92 | 141,548 |
| 2025-01-10 | $46.34 | $46.34 | $45.69 | $46.02 | $46.02 | 159,552 |
| 2025-01-08 | $46.61 | $46.61 | $46.17 | $46.53 | $46.53 | 178,093 |
| 2025-01-07 | $47.20 | $47.24 | $46.39 | $46.58 | $46.58 | 146,206 |
| 2025-01-06 | $47.04 | $47.35 | $46.93 | $47.05 | $47.05 | 124,258 |
| 2025-01-03 | $46.25 | $46.60 | $46.17 | $46.58 | $46.58 | 194,231 |
| 2025-01-02 | $46.08 | $46.38 | $45.57 | $45.93 | $45.93 | 108,220 |
| 2024-12-31 | $46.36 | $46.36 | $45.77 | $45.89 | $45.89 | 65,295 |
| 2024-12-30 | $46.06 | $46.30 | $45.70 | $46.09 | $46.09 | 61,877 |
| 2024-12-27 | $46.83 | $46.83 | $46.19 | $46.53 | $46.53 | 53,892 |
| 2024-12-26 | $47.00 | $47.09 | $46.77 | $47.03 | $47.03 | 60,078 |
| 2024-12-24 | $46.77 | $47.01 | $46.59 | $47.01 | $47.01 | 40,007 |
| 2024-12-23 | $46.35 | $46.61 | $45.96 | $46.61 | $46.61 | 131,232 |
| 2024-12-20 | $45.40 | $46.53 | $45.35 | $46.13 | $46.13 | 270,541 |
| 2024-12-19 | $46.50 | $46.50 | $45.72 | $45.80 | $45.70 | 300,398 |
| 2024-12-18 | $47.17 | $47.36 | $45.73 | $45.81 | $45.71 | 186,698 |
| 2024-12-17 | $47.39 | $47.39 | $46.94 | $47.15 | $47.05 | 196,026 |
| 2024-12-16 | $47.36 | $47.51 | $47.35 | $47.42 | $47.32 | 121,311 |
| 2024-12-13 | $47.28 | $47.55 | $47.12 | $47.29 | $47.18 | 198,973 |
| 2024-12-12 | $47.40 | $47.54 | $47.22 | $47.22 | $47.12 | 75,756 |
| 2024-12-11 | $47.36 | $47.67 | $47.35 | $47.55 | $47.44 | 89,210 |
| 2024-12-10 | $47.54 | $47.54 | $47.16 | $47.28 | $47.18 | 105,927 |
| 2024-12-09 | $47.96 | $47.96 | $47.39 | $47.44 | $47.34 | 473,647 |
| 2024-12-06 | $48.02 | $48.02 | $47.77 | $47.96 | $47.86 | 212,952 |
| 2024-12-05 | $48.02 | $48.07 | $47.83 | $47.93 | $47.83 | 196,822 |
| 2024-12-04 | $47.92 | $47.97 | $47.78 | $47.97 | $47.87 | 195,693 |
| 2024-12-03 | $47.69 | $47.80 | $47.51 | $47.78 | $47.68 | 174,950 |
| 2024-12-02 | $47.56 | $47.76 | $47.56 | $47.62 | $47.52 | 72,219 |
| 2024-11-29 | $47.36 | $47.66 | $47.36 | $47.56 | $47.46 | 27,693 |
| 2024-11-27 | $47.68 | $47.68 | $47.17 | $47.35 | $47.25 | 214,474 |
| 2024-11-26 | $47.29 | $47.58 | $47.25 | $47.46 | $47.36 | 74,409 |
| 2024-11-25 | $47.64 | $47.64 | $47.05 | $47.32 | $47.22 | 126,711 |
| 2024-11-22 | $47.11 | $47.25 | $46.99 | $47.24 | $47.14 | 187,349 |
| 2024-11-21 | $47.00 | $47.25 | $46.66 | $47.14 | $47.04 | 209,317 |
| 2024-11-20 | $46.86 | $46.86 | $46.35 | $46.84 | $46.74 | 352,029 |
| 2024-11-19 | $46.07 | $46.83 | $46.07 | $46.68 | $46.58 | 83,030 |
| 2024-11-18 | $46.21 | $46.60 | $46.16 | $46.46 | $46.36 | 162,960 |
| 2024-11-15 | $46.68 | $46.74 | $46.09 | $46.35 | $46.35 | 103,673 |
| 2024-11-14 | $47.15 | $47.31 | $46.81 | $46.90 | $46.90 | 268,034 |
| 2024-11-13 | $47.44 | $47.45 | $47.18 | $47.28 | $47.28 | 77,164 |
| 2024-11-12 | $47.70 | $47.97 | $47.21 | $47.44 | $47.44 | 117,976 |
| 2024-11-11 | $47.74 | $47.78 | $47.50 | $47.70 | $47.70 | 104,472 |
| 2024-11-08 | $47.46 | $47.67 | $47.41 | $47.57 | $47.57 | 92,813 |
| 2024-11-07 | $47.38 | $47.66 | $47.23 | $47.50 | $47.50 | 109,906 |
| 2024-11-06 | $47.00 | $47.17 | $46.55 | $47.14 | $47.14 | 99,624 |
| 2024-11-05 | $45.39 | $45.98 | $45.39 | $45.98 | $45.98 | 325,776 |
| 2024-11-04 | $45.38 | $45.56 | $45.25 | $45.28 | $45.28 | 63,301 |
| 2024-11-01 | $45.73 | $45.92 | $45.44 | $45.52 | $45.52 | 39,849 |
| 2024-10-31 | $45.97 | $45.97 | $45.43 | $45.43 | $45.43 | 80,467 |
| 2024-10-30 | $46.37 | $46.60 | $46.23 | $46.30 | $46.30 | 192,804 |
| 2024-10-29 | $46.30 | $46.48 | $46.12 | $46.41 | $46.41 | 84,217 |
| 2024-10-28 | $46.31 | $46.55 | $46.26 | $46.30 | $46.30 | 97,595 |
| 2024-10-25 | $46.51 | $46.67 | $46.17 | $46.22 | $46.22 | 65,531 |
| 2024-10-24 | $46.49 | $46.58 | $46.01 | $46.28 | $46.28 | 81,132 |
| 2024-10-23 | $46.97 | $46.97 | $45.93 | $46.25 | $46.25 | 83,160 |
| 2024-10-22 | $46.44 | $46.73 | $46.37 | $46.66 | $46.66 | 90,510 |
| 2024-10-21 | $46.80 | $46.80 | $46.44 | $46.65 | $46.65 | 101,572 |
| 2024-10-18 | $46.89 | $46.89 | $46.63 | $46.77 | $46.77 | 62,765 |
| 2024-10-17 | $46.98 | $46.98 | $46.62 | $46.69 | $46.69 | 113,268 |
| 2024-10-16 | $46.27 | $46.63 | $46.27 | $46.61 | $46.61 | 105,284 |
| 2024-10-15 | $46.80 | $46.80 | $46.21 | $46.28 | $46.28 | 78,676 |
| 2024-10-14 | $46.58 | $46.71 | $46.43 | $46.67 | $46.67 | 46,603 |
| 2024-10-11 | $45.93 | $46.88 | $45.93 | $46.31 | $46.31 | 92,632 |
| 2024-10-10 | $45.93 | $46.00 | $45.78 | $45.89 | $45.89 | 98,614 |
| 2024-10-09 | $45.70 | $46.00 | $45.66 | $45.96 | $45.96 | 86,201 |
| 2024-10-08 | $45.58 | $45.81 | $45.55 | $45.80 | $45.80 | 48,684 |
| 2024-10-07 | $45.66 | $45.74 | $45.37 | $45.45 | $45.45 | 110,911 |
| 2024-10-04 | $45.69 | $45.70 | $45.36 | $45.70 | $45.70 | 67,740 |
| 2024-10-03 | $45.34 | $45.43 | $45.19 | $45.36 | $45.36 | 74,742 |
| 2024-10-02 | $45.17 | $45.46 | $45.08 | $45.30 | $45.30 | 101,385 |
| 2024-10-01 | $45.70 | $45.70 | $45.13 | $45.36 | $45.36 | 85,503 |
| 2024-09-30 | $45.43 | $45.66 | $45.17 | $45.66 | $45.66 | 72,646 |
| 2024-09-27 | $46.11 | $46.11 | $45.03 | $45.50 | $45.50 | 69,382 |
| 2024-09-26 | $45.92 | $45.92 | $45.36 | $45.56 | $45.56 | 53,567 |
| 2024-09-25 | $45.66 | $45.66 | $45.32 | $45.46 | $45.46 | 56,057 |
| 2024-09-24 | $45.60 | $45.60 | $45.23 | $45.53 | $45.53 | 62,461 |
| 2024-09-23 | $45.49 | $45.50 | $45.25 | $45.46 | $45.46 | 86,360 |
| 2024-09-20 | $45.30 | $45.41 | $45.08 | $45.35 | $45.35 | 83,037 |
| 2024-09-19 | $45.59 | $45.64 | $45.17 | $45.51 | $45.40 | 77,980 |
| 2024-09-18 | $44.88 | $45.20 | $44.59 | $44.69 | $44.58 | 78,646 |
| 2024-09-17 | $44.77 | $44.96 | $44.55 | $44.68 | $44.57 | 50,628 |
| 2024-09-16 | $44.43 | $44.73 | $44.42 | $44.65 | $44.54 | 61,730 |
| 2024-09-13 | $44.68 | $44.68 | $44.40 | $44.57 | $44.46 | 77,828 |
| 2024-09-12 | $43.98 | $44.32 | $43.77 | $44.28 | $44.17 | 53,399 |
| 2024-09-11 | $43.24 | $43.86 | $42.66 | $43.79 | $43.68 | 47,967 |
| 2024-09-10 | $43.37 | $43.40 | $42.89 | $43.23 | $43.23 | 76,812 |
| 2024-09-09 | $43.11 | $43.23 | $42.89 | $43.17 | $43.17 | 62,551 |
| 2024-09-06 | $43.66 | $43.66 | $42.57 | $42.66 | $42.66 | 58,173 |
| 2024-09-05 | $43.62 | $43.72 | $43.21 | $43.44 | $43.44 | 778,480 |
| 2024-09-04 | $43.76 | $43.89 | $43.50 | $43.61 | $43.61 | 130,661 |
| 2024-09-03 | $44.69 | $44.69 | $43.38 | $44.04 | $44.04 | 69,113 |
| 2024-08-30 | $44.57 | $44.86 | $44.26 | $44.85 | $44.85 | 296,084 |
| 2024-08-29 | $44.56 | $44.80 | $44.21 | $44.35 | $44.35 | 187,715 |
| 2024-08-28 | $44.46 | $44.57 | $44.12 | $44.37 | $44.37 | 92,675 |
| 2024-08-27 | $44.45 | $44.64 | $44.34 | $44.60 | $44.60 | 62,595 |
| 2024-08-26 | $44.85 | $44.85 | $44.39 | $44.51 | $44.51 | 66,171 |
| 2024-08-23 | $43.94 | $44.65 | $43.94 | $44.55 | $44.55 | 76,937 |
| 2024-08-22 | $44.57 | $44.72 | $44.08 | $44.16 | $44.16 | 96,604 |
| 2024-08-21 | $44.50 | $44.61 | $44.30 | $44.51 | $44.51 | 136,068 |
| 2024-08-20 | $44.64 | $44.64 | $44.29 | $44.39 | $44.39 | 82,745 |
| 2024-08-19 | $44.21 | $44.55 | $44.07 | $44.55 | $44.55 | 150,252 |
| 2024-08-16 | $44.08 | $44.22 | $43.98 | $44.14 | $44.14 | 78,118 |
| 2024-08-15 | $43.71 | $44.10 | $43.70 | $44.04 | $44.04 | 93,008 |
| 2024-08-14 | $43.27 | $43.38 | $42.96 | $43.32 | $43.32 | 109,593 |
| 2024-08-13 | $42.62 | $43.11 | $42.62 | $43.03 | $43.03 | 51,151 |
| 2024-08-12 | $42.49 | $42.58 | $42.23 | $42.41 | $42.41 | 79,456 |
| 2024-08-09 | $42.12 | $42.42 | $41.95 | $42.39 | $42.39 | 68,900 |
| 2024-08-08 | $41.65 | $42.16 | $41.49 | $42.15 | $42.15 | 57,621 |
| 2024-08-07 | $42.03 | $42.14 | $41.06 | $41.12 | $41.12 | 37,649 |
| 2024-08-06 | $41.26 | $41.98 | $41.00 | $41.42 | $41.42 | 70,266 |
| 2024-08-05 | $40.22 | $41.37 | $39.78 | $40.84 | $40.84 | 151,559 |
| 2024-08-02 | $42.30 | $42.31 | $41.70 | $42.07 | $42.07 | 86,160 |
| 2024-08-01 | $44.19 | $44.19 | $42.72 | $43.03 | $43.03 | 65,850 |
| 2024-07-31 | $43.68 | $43.93 | $43.38 | $43.69 | $43.69 | 44,258 |
| 2024-07-30 | $43.31 | $43.34 | $42.61 | $42.86 | $42.86 | 51,469 |
| 2024-07-29 | $43.43 | $43.43 | $43.03 | $43.14 | $43.14 | 54,924 |
| 2024-07-26 | $42.93 | $43.45 | $42.93 | $43.24 | $43.24 | 43,806 |
| 2024-07-25 | $42.75 | $43.29 | $42.47 | $42.59 | $42.59 | 176,039 |
| 2024-07-24 | $43.66 | $43.66 | $42.83 | $42.88 | $42.88 | 79,093 |
| 2024-07-23 | $43.82 | $44.04 | $43.78 | $43.91 | $43.91 | 56,863 |
| 2024-07-22 | $43.65 | $43.90 | $43.56 | $43.82 | $43.82 | 48,743 |
| 2024-07-19 | $43.72 | $43.73 | $43.34 | $43.43 | $43.43 | 27,254 |
| 2024-07-18 | $44.12 | $44.19 | $43.50 | $43.68 | $43.68 | 70,421 |
| 2024-07-17 | $44.32 | $44.33 | $43.96 | $44.02 | $44.02 | 96,845 |
| 2024-07-16 | $44.60 | $44.86 | $44.57 | $44.85 | $44.85 | 35,101 |
| 2024-07-15 | $44.61 | $44.75 | $44.36 | $44.51 | $44.51 | 113,942 |
| 2024-07-12 | $44.32 | $44.73 | $44.20 | $44.41 | $44.41 | 77,754 |
| 2024-07-11 | $44.75 | $44.75 | $44.22 | $44.31 | $44.31 | 76,992 |
| 2024-07-10 | $44.34 | $44.68 | $44.30 | $44.67 | $44.67 | 48,590 |
| 2024-07-09 | $44.34 | $44.37 | $44.19 | $44.23 | $44.23 | 65,594 |
| 2024-07-08 | $44.31 | $44.39 | $44.11 | $44.22 | $44.22 | 75,210 |
| 2024-07-05 | $44.12 | $44.23 | $43.98 | $44.21 | $44.21 | 74,462 |
| 2024-07-03 | $43.99 | $44.07 | $43.79 | $44.05 | $44.05 | 37,513 |
| 2024-07-02 | $43.52 | $43.79 | $43.38 | $43.79 | $43.79 | 164,846 |
| 2024-07-01 | $43.60 | $43.62 | $43.31 | $43.59 | $43.59 | 126,323 |
| 2024-06-28 | $43.82 | $43.95 | $43.36 | $43.48 | $43.48 | 44,358 |
| 2024-06-27 | $43.64 | $43.66 | $43.47 | $43.58 | $43.58 | 84,577 |
| 2024-06-26 | $43.36 | $43.67 | $43.36 | $43.63 | $43.63 | 60,683 |
| 2024-06-25 | $43.58 | $43.60 | $43.40 | $43.60 | $43.60 | 60,316 |
| 2024-06-24 | $43.68 | $43.68 | $43.39 | $43.39 | $43.39 | 40,658 |
| 2024-06-21 | $43.86 | $43.86 | $43.39 | $43.51 | $43.51 | 44,022 |
| 2024-06-20 | $44.08 | $44.08 | $43.57 | $43.75 | $43.75 | 70,121 |
| 2024-06-18 | $43.86 | $43.90 | $43.72 | $43.86 | $43.86 | 90,516 |
| 2024-06-17 | $43.35 | $43.79 | $43.26 | $43.69 | $43.69 | 92,398 |
| 2024-06-14 | $43.27 | $43.41 | $43.16 | $43.36 | $43.36 | 66,673 |
| 2024-06-13 | $43.71 | $43.71 | $43.21 | $43.52 | $43.52 | 105,825 |
| 2024-06-12 | $43.46 | $43.76 | $43.27 | $43.44 | $43.44 | 65,775 |
| 2024-06-11 | $42.98 | $42.98 | $42.61 | $42.98 | $42.98 | 29,212 |
| 2024-06-10 | $42.75 | $43.00 | $42.63 | $43.00 | $43.00 | 72,352 |
| 2024-06-07 | $42.98 | $42.98 | $42.57 | $42.70 | $42.70 | 47,125 |
| 2024-06-06 | $42.92 | $42.95 | $42.55 | $42.70 | $42.70 | 41,333 |
| 2024-06-05 | $42.49 | $42.81 | $42.37 | $42.80 | $42.80 | 43,645 |
| 2024-06-04 | $42.36 | $42.36 | $41.96 | $42.29 | $42.29 | 38,079 |
| 2024-06-03 | $42.53 | $42.80 | $41.97 | $42.36 | $42.36 | 66,029 |
| 2024-05-31 | $42.07 | $42.40 | $41.63 | $42.38 | $42.38 | 33,888 |
| 2024-05-30 | $42.32 | $42.32 | $41.89 | $42.01 | $42.01 | 39,515 |
| 2024-05-29 | $42.32 | $42.36 | $42.18 | $42.26 | $42.26 | 44,110 |
| 2024-05-28 | $42.71 | $42.71 | $42.37 | $42.55 | $42.55 | 76,685 |
| 2024-05-24 | $42.58 | $42.58 | $42.22 | $42.48 | $42.48 | 99,602 |
| 2024-05-23 | $42.62 | $42.63 | $42.08 | $42.16 | $42.16 | 48,132 |
| 2024-05-22 | $42.56 | $42.56 | $42.15 | $42.33 | $42.33 | 38,529 |
| 2024-05-21 | $42.34 | $42.50 | $42.28 | $42.50 | $42.50 | 42,216 |
| 2024-05-20 | $42.35 | $42.58 | $42.35 | $42.38 | $42.38 | 180,196 |
| 2024-05-17 | $42.22 | $42.36 | $42.17 | $42.32 | $42.32 | 54,598 |
| 2024-05-16 | $42.63 | $42.63 | $42.33 | $42.34 | $42.34 | 125,615 |
| 2024-05-15 | $42.21 | $42.56 | $42.21 | $42.56 | $42.56 | 78,494 |
| 2024-05-14 | $41.83 | $42.10 | $41.79 | $42.08 | $42.08 | 45,608 |
| 2024-05-13 | $42.19 | $42.19 | $41.74 | $41.83 | $41.83 | 70,674 |
| 2024-05-10 | $41.90 | $42.02 | $41.75 | $41.90 | $41.90 | 41,843 |
| 2024-05-09 | $41.69 | $41.81 | $41.51 | $41.81 | $41.81 | 34,106 |
| 2024-05-08 | $41.46 | $41.60 | $41.36 | $41.60 | $41.60 | 48,169 |
| 2024-05-07 | $41.55 | $41.64 | $41.44 | $41.53 | $41.53 | 38,956 |
| 2024-05-06 | $41.23 | $41.43 | $41.16 | $41.43 | $41.43 | 160,557 |
| 2024-05-03 | $40.88 | $40.95 | $40.65 | $40.92 | $40.92 | 20,425 |
| 2024-05-02 | $40.32 | $40.47 | $40.09 | $40.42 | $40.42 | 43,794 |
| 2024-05-01 | $40.34 | $40.63 | $39.98 | $40.09 | $40.09 | 55,442 |
| 2024-04-30 | $40.73 | $40.85 | $40.31 | $40.31 | $40.31 | 23,422 |
| 2024-04-29 | $41.06 | $41.06 | $40.65 | $40.90 | $40.90 | 87,526 |
| 2024-04-26 | $40.72 | $40.97 | $40.60 | $40.87 | $40.87 | 49,625 |
| 2024-04-25 | $40.16 | $40.49 | $39.88 | $40.44 | $40.44 | 33,095 |
| 2024-04-24 | $40.96 | $40.96 | $40.47 | $40.68 | $40.68 | 61,247 |
| 2024-04-23 | $40.41 | $40.76 | $40.35 | $40.71 | $40.71 | 63,501 |
| 2024-04-22 | $39.95 | $40.35 | $39.73 | $40.08 | $40.08 | 43,011 |
| 2024-04-19 | $40.00 | $40.25 | $39.65 | $39.71 | $39.71 | 88,643 |
| 2024-04-18 | $40.28 | $40.56 | $40.10 | $40.17 | $40.17 | 41,437 |
| 2024-04-17 | $40.60 | $40.64 | $40.04 | $40.21 | $40.21 | 74,249 |
| 2024-04-16 | $40.61 | $40.61 | $40.33 | $40.49 | $40.49 | 87,285 |
| 2024-04-15 | $41.33 | $41.41 | $40.45 | $40.56 | $40.56 | 119,570 |
| 2024-04-12 | $41.35 | $41.37 | $40.85 | $40.96 | $40.96 | 301,887 |
| 2024-04-11 | $41.55 | $41.70 | $41.16 | $41.55 | $41.55 | 31,670 |
| 2024-04-10 | $41.04 | $41.40 | $41.00 | $41.39 | $41.39 | 102,062 |
| 2024-04-09 | $41.79 | $41.83 | $41.20 | $41.57 | $41.57 | 29,978 |
| 2024-04-08 | $41.77 | $42.02 | $41.64 | $41.64 | $41.64 | 53,966 |
| 2024-04-05 | $41.41 | $41.87 | $41.35 | $41.73 | $41.73 | 51,247 |
| 2024-04-04 | $42.00 | $42.02 | $41.13 | $41.17 | $41.17 | 74,139 |
| 2024-04-03 | $41.34 | $41.78 | $41.34 | $41.61 | $41.61 | 99,543 |
| 2024-04-02 | $41.35 | $41.44 | $41.26 | $41.42 | $41.42 | 39,132 |
| 2024-04-01 | $41.87 | $41.87 | $41.60 | $41.70 | $41.70 | 74,223 |
| 2024-03-28 | $41.85 | $41.85 | $41.63 | $41.75 | $41.75 | 70,689 |
| 2024-03-27 | $41.54 | $41.71 | $41.42 | $41.69 | $41.69 | 43,248 |
| 2024-03-26 | $41.73 | $41.76 | $41.44 | $41.44 | $41.44 | 34,086 |
| 2024-03-25 | $41.79 | $41.79 | $41.49 | $41.56 | $41.56 | 73,736 |
| 2024-03-22 | $41.73 | $41.73 | $41.56 | $41.65 | $41.65 | 190,759 |
| 2024-03-21 | $41.58 | $41.71 | $41.54 | $41.56 | $41.56 | 51,181 |
| 2024-03-20 | $41.05 | $41.26 | $40.78 | $41.20 | $41.20 | 41,354 |
| 2024-03-19 | $40.49 | $40.90 | $40.46 | $40.89 | $40.89 | 34,068 |
| 2024-03-18 | $40.63 | $40.70 | $40.58 | $40.58 | $40.58 | 18,662 |
| 2024-03-15 | $40.43 | $40.52 | $40.17 | $40.31 | $40.31 | 20,318 |
| 2024-03-14 | $40.82 | $40.88 | $40.54 | $40.76 | $40.70 | 28,327 |
| 2024-03-13 | $40.77 | $40.91 | $40.70 | $40.78 | $40.72 | 64,697 |
| 2024-03-12 | $40.43 | $40.81 | $40.25 | $40.77 | $40.71 | 33,711 |
| 2024-03-11 | $40.49 | $40.49 | $40.05 | $40.26 | $40.26 | 24,286 |
| 2024-03-08 | $40.90 | $41.07 | $40.38 | $40.50 | $40.50 | 45,142 |
| 2024-03-07 | $40.83 | $40.83 | $40.54 | $40.79 | $40.79 | 38,047 |
| 2024-03-06 | $40.37 | $40.40 | $40.15 | $40.27 | $40.27 | 34,313 |
| 2024-03-05 | $40.17 | $40.20 | $39.79 | $39.96 | $39.96 | 31,101 |
| 2024-03-04 | $40.00 | $40.45 | $40.00 | $40.31 | $40.31 | 80,474 |
| 2024-03-01 | $39.89 | $40.21 | $39.85 | $40.19 | $40.19 | 26,597 |
| 2024-02-29 | $40.02 | $40.02 | $39.57 | $39.89 | $39.89 | 52,682 |
| 2024-02-28 | $39.56 | $39.64 | $39.45 | $39.51 | $39.51 | 48,511 |
| 2024-02-27 | $39.85 | $39.85 | $39.56 | $39.63 | $39.63 | 62,525 |
| 2024-02-26 | $41.48 | $41.48 | $39.54 | $40.08 | $40.08 | 47,740 |
| 2024-02-23 | $39.73 | $39.75 | $39.38 | $39.51 | $39.51 | 65,636 |
| 2024-02-22 | $39.30 | $39.75 | $39.24 | $39.61 | $39.61 | 57,738 |
| 2024-02-21 | $38.61 | $38.70 | $38.45 | $38.70 | $38.70 | 46,142 |
| 2024-02-20 | $38.76 | $38.81 | $38.50 | $38.63 | $38.63 | 56,489 |
| 2024-02-16 | $39.26 | $39.27 | $38.94 | $38.98 | $38.98 | 33,476 |
| 2024-02-15 | $39.01 | $39.22 | $38.94 | $39.20 | $39.20 | 74,522 |
| 2024-02-14 | $39.09 | $39.09 | $38.59 | $39.00 | $39.00 | 102,246 |
| 2024-02-13 | $38.78 | $38.78 | $38.20 | $38.41 | $38.41 | 64,147 |
| 2024-02-12 | $38.97 | $39.21 | $38.89 | $38.99 | $38.99 | 44,601 |
| 2024-02-09 | $38.87 | $39.01 | $38.77 | $38.97 | $38.97 | 53,691 |
| 2024-02-08 | $38.92 | $38.92 | $38.56 | $38.71 | $38.71 | 33,345 |
| 2024-02-07 | $38.67 | $38.67 | $38.33 | $38.55 | $38.55 | 81,169 |
| 2024-02-06 | $38.15 | $38.21 | $38.01 | $38.19 | $38.19 | 32,054 |
| 2024-02-05 | $38.59 | $38.59 | $37.93 | $38.12 | $38.12 | 45,222 |
| 2024-02-02 | $37.80 | $38.34 | $37.71 | $38.24 | $38.24 | 116,517 |
| 2024-02-01 | $37.60 | $37.62 | $37.23 | $37.60 | $37.60 | 54,761 |
| 2024-01-31 | $37.44 | $37.46 | $36.97 | $37.01 | $37.01 | 20,841 |
| 2024-01-30 | $37.62 | $37.99 | $37.51 | $37.60 | $37.60 | 55,985 |
| 2024-01-29 | $37.29 | $37.60 | $37.28 | $37.60 | $37.60 | 37,854 |
| 2024-01-26 | $37.22 | $37.39 | $37.19 | $37.27 | $37.27 | 68,394 |
| 2024-01-25 | $37.30 | $37.30 | $37.03 | $37.19 | $37.19 | 40,357 |
| 2024-01-24 | $37.18 | $37.29 | $36.97 | $36.97 | $36.97 | 34,288 |
| 2024-01-23 | $36.96 | $37.11 | $36.78 | $36.91 | $36.91 | 34,457 |
| 2024-01-22 | $36.97 | $37.36 | $36.80 | $36.85 | $36.85 | 59,910 |
| 2024-01-19 | $36.41 | $36.76 | $36.32 | $36.76 | $36.76 | 31,380 |
| 2024-01-18 | $36.22 | $36.29 | $35.98 | $36.28 | $36.28 | 35,017 |
| 2024-01-17 | $35.94 | $36.00 | $35.79 | $35.93 | $35.93 | 18,674 |
| 2024-01-16 | $36.25 | $36.28 | $36.01 | $36.15 | $36.15 | 60,329 |
| 2024-01-12 | $36.39 | $36.46 | $36.21 | $36.28 | $36.28 | 36,165 |
| 2024-01-11 | $36.39 | $36.39 | $35.95 | $36.28 | $36.28 | 32,398 |
| 2024-01-10 | $36.10 | $36.36 | $36.08 | $36.24 | $36.24 | 164,902 |
| 2024-01-09 | $35.79 | $36.04 | $35.77 | $36.00 | $36.00 | 27,283 |
| 2024-01-08 | $35.53 | $36.00 | $35.49 | $35.97 | $35.97 | 59,745 |
| 2024-01-05 | $35.41 | $35.66 | $35.38 | $35.49 | $35.49 | 67,761 |
| 2024-01-04 | $35.51 | $35.71 | $35.39 | $35.40 | $35.40 | 51,746 |
| 2024-01-03 | $35.60 | $35.64 | $35.44 | $35.47 | $35.47 | 39,082 |
| 2024-01-02 | $36.00 | $36.06 | $35.69 | $35.81 | $35.81 | 25,897 |
| 2023-12-29 | $36.21 | $36.38 | $36.11 | $36.19 | $36.19 | 30,641 |
| 2023-12-28 | $36.29 | $36.40 | $36.29 | $36.34 | $36.34 | 25,922 |
| 2023-12-27 | $36.22 | $36.31 | $36.18 | $36.28 | $36.28 | 22,906 |
| 2023-12-26 | $36.08 | $36.26 | $36.08 | $36.21 | $36.21 | 18,316 |
| 2023-12-22 | $36.17 | $36.19 | $35.94 | $36.04 | $36.04 | 51,566 |
| 2023-12-21 | $35.90 | $36.08 | $35.81 | $36.05 | $36.05 | 26,437 |
| 2023-12-20 | $36.20 | $36.35 | $35.63 | $35.65 | $35.65 | 58,152 |
| 2023-12-19 | $35.99 | $36.22 | $35.99 | $36.22 | $36.22 | 35,771 |
| 2023-12-18 | $35.91 | $36.00 | $35.90 | $35.97 | $35.97 | 22,223 |
| 2023-12-15 | $35.79 | $35.86 | $35.68 | $35.72 | $35.72 | 30,141 |
| 2023-12-14 | $35.92 | $35.92 | $35.59 | $35.84 | $35.80 | 40,840 |
| 2023-12-13 | $35.33 | $35.64 | $35.20 | $35.64 | $35.60 | 31,028 |
| 2023-12-12 | $35.10 | $35.26 | $34.97 | $35.23 | $35.19 | 37,778 |
| 2023-12-11 | $34.97 | $35.10 | $34.90 | $35.10 | $35.10 | 25,283 |
| 2023-12-08 | $34.72 | $34.98 | $34.72 | $34.98 | $34.98 | 34,462 |
| 2023-12-07 | $34.64 | $34.77 | $34.52 | $34.74 | $34.74 | 26,782 |
| 2023-12-06 | $34.82 | $34.82 | $34.43 | $34.43 | $34.43 | 16,526 |
| 2023-12-05 | $34.66 | $34.68 | $34.51 | $34.63 | $34.63 | 17,452 |
| 2023-12-04 | $34.76 | $35.00 | $34.52 | $34.67 | $34.67 | 60,029 |
| 2023-12-01 | $34.59 | $34.97 | $34.59 | $34.91 | $34.91 | 19,030 |
| 2023-11-30 | $34.72 | $34.72 | $34.49 | $34.71 | $34.71 | 22,057 |
| 2023-11-29 | $34.69 | $34.82 | $34.52 | $34.54 | $34.54 | 31,915 |
| 2023-11-28 | $34.60 | $34.73 | $34.53 | $34.59 | $34.59 | 18,592 |
| 2023-11-27 | $34.62 | $34.68 | $34.54 | $34.63 | $34.63 | 18,207 |
| 2023-11-24 | $34.67 | $34.67 | $34.60 | $34.62 | $34.62 | 10,516 |
| 2023-11-22 | $34.62 | $34.69 | $34.50 | $34.63 | $34.63 | 47,000 |
| 2023-11-21 | $34.54 | $34.90 | $34.35 | $34.45 | $34.45 | 22,601 |
| 2023-11-20 | $34.45 | $34.64 | $34.38 | $34.55 | $34.55 | 56,265 |
| 2023-11-17 | $34.24 | $34.35 | $34.23 | $34.28 | $34.28 | 21,456 |
| 2023-11-16 | $34.09 | $34.27 | $34.09 | $34.27 | $34.27 | 45,458 |
| 2023-11-15 | $34.31 | $34.65 | $34.22 | $34.24 | $34.24 | 26,407 |
| 2023-11-14 | $34.00 | $34.39 | $33.97 | $34.30 | $34.30 | 171,692 |
| 2023-11-13 | $33.44 | $33.70 | $33.44 | $33.66 | $33.66 | 45,942 |
| 2023-11-10 | $33.21 | $33.60 | $33.13 | $33.59 | $33.59 | 16,641 |
| 2023-11-09 | $33.28 | $33.37 | $33.00 | $33.03 | $33.03 | 26,207 |
| 2023-11-08 | $33.27 | $33.31 | $33.10 | $33.25 | $33.25 | 20,824 |
| 2023-11-07 | $33.11 | $33.24 | $33.00 | $33.16 | $33.16 | 17,938 |
| 2023-11-06 | $33.74 | $33.74 | $32.94 | $33.11 | $33.11 | 81,666 |
| 2023-11-03 | $32.96 | $33.13 | $32.90 | $33.03 | $33.03 | 425,961 |
| 2023-11-02 | $32.51 | $32.74 | $32.46 | $32.74 | $32.74 | 12,964 |
| 2023-11-01 | $31.82 | $32.12 | $31.73 | $32.12 | $32.12 | 13,692 |
| 2023-10-31 | $31.57 | $31.77 | $31.49 | $31.73 | $31.73 | 25,493 |
| 2023-10-30 | $31.43 | $31.63 | $31.35 | $31.57 | $31.57 | 19,739 |
| 2023-10-27 | $31.46 | $31.54 | $31.14 | $31.23 | $31.23 | 49,622 |
| 2023-10-26 | $31.68 | $31.70 | $31.36 | $31.41 | $31.41 | 54,323 |
| 2023-10-25 | $32.04 | $32.04 | $31.67 | $31.70 | $31.70 | 214,028 |
| 2023-10-24 | $32.19 | $32.26 | $32.03 | $32.21 | $32.21 | 122,074 |
| 2023-10-23 | $31.90 | $32.17 | $31.72 | $31.87 | $31.87 | 67,496 |
| 2023-10-20 | $32.30 | $32.31 | $31.94 | $31.97 | $31.97 | 14,360 |
| 2023-10-19 | $32.72 | $32.83 | $32.34 | $32.40 | $32.40 | 12,372 |
| 2023-10-18 | $32.99 | $32.99 | $32.59 | $32.64 | $32.64 | 11,232 |
| 2023-10-17 | $32.98 | $33.26 | $32.86 | $33.12 | $33.12 | 23,582 |
| 2023-10-16 | $32.87 | $33.12 | $32.86 | $33.07 | $33.07 | 17,843 |
| 2023-10-13 | $33.03 | $33.03 | $32.58 | $32.69 | $32.69 | 18,620 |
| 2023-10-12 | $33.24 | $33.24 | $32.77 | $32.93 | $32.93 | 11,399 |
| 2023-10-11 | $33.24 | $33.24 | $32.98 | $33.22 | $33.22 | 23,221 |
| 2023-10-10 | $32.86 | $33.26 | $32.86 | $33.06 | $33.06 | 17,728 |
| 2023-10-09 | $32.45 | $32.88 | $32.45 | $32.81 | $32.81 | 17,641 |
| 2023-10-06 | $32.08 | $32.68 | $31.90 | $32.61 | $32.61 | 10,029 |
| 2023-10-05 | $32.20 | $32.20 | $32.00 | $32.13 | $32.13 | 7,475 |
| 2023-10-04 | $32.01 | $32.24 | $31.91 | $32.20 | $32.20 | 6,135 |
| 2023-10-03 | $32.26 | $32.26 | $31.90 | $31.94 | $31.94 | 18,722 |
| 2023-10-02 | $32.51 | $32.56 | $32.25 | $32.42 | $32.42 | 10,125 |
| 2023-09-29 | $32.81 | $32.85 | $32.41 | $32.44 | $32.44 | 28,465 |
| 2023-09-28 | $32.26 | $32.72 | $32.15 | $32.60 | $32.60 | 31,638 |
| 2023-09-27 | $32.33 | $32.41 | $32.08 | $32.31 | $32.31 | 9,946 |
| 2023-09-26 | $32.51 | $32.51 | $32.16 | $32.23 | $32.23 | 21,063 |
| 2023-09-25 | $32.46 | $32.68 | $32.46 | $32.66 | $32.66 | 7,413 |
| 2023-09-22 | $32.65 | $32.78 | $32.53 | $32.55 | $32.55 | 14,804 |
| 2023-09-21 | $32.97 | $33.13 | $32.58 | $32.58 | $32.58 | 25,498 |
| 2023-09-20 | $33.66 | $33.66 | $33.20 | $33.21 | $33.21 | 19,790 |
| 2023-09-19 | $33.63 | $33.63 | $33.36 | $33.51 | $33.51 | 17,628 |
| 2023-09-18 | $33.50 | $33.67 | $33.50 | $33.58 | $33.58 | 13,409 |
| 2023-09-15 | $33.91 | $33.91 | $33.47 | $33.50 | $33.50 | 16,051 |
| 2023-09-14 | $33.98 | $34.03 | $33.84 | $33.99 | $33.94 | 19,096 |
| 2023-09-13 | $33.81 | $33.85 | $33.63 | $33.74 | $33.70 | 15,897 |
| 2023-09-12 | $33.90 | $34.01 | $33.79 | $33.79 | $33.75 | 16,004 |
| 2023-09-11 | $34.05 | $34.10 | $33.87 | $34.05 | $34.01 | 16,367 |
| 2023-09-08 | $33.94 | $33.99 | $33.79 | $33.84 | $33.80 | 80,345 |
| 2023-09-07 | $33.57 | $33.90 | $33.57 | $33.83 | $33.79 | 23,484 |
| 2023-09-06 | $34.10 | $34.12 | $33.75 | $33.93 | $33.89 | 18,684 |
| 2023-09-05 | $34.32 | $34.32 | $34.10 | $34.13 | $34.09 | 21,529 |
| 2023-09-01 | $34.22 | $34.42 | $34.20 | $34.32 | $34.28 | 18,923 |
| 2023-08-31 | $34.26 | $34.31 | $34.14 | $34.17 | $34.17 | 10,792 |
| 2023-08-30 | $34.07 | $34.22 | $34.07 | $34.16 | $34.16 | 15,226 |
| 2023-08-29 | $33.45 | $34.07 | $33.45 | $34.03 | $34.03 | 50,854 |
| 2023-08-28 | $33.41 | $33.51 | $33.39 | $33.48 | $33.48 | 12,900 |
| 2023-08-25 | $33.10 | $33.28 | $32.93 | $33.20 | $33.20 | 22,177 |
| 2023-08-24 | $33.50 | $33.58 | $33.01 | $33.01 | $33.01 | 10,163 |
| 2023-08-23 | $33.19 | $33.54 | $33.19 | $33.47 | $33.47 | 24,399 |
| 2023-08-22 | $33.38 | $33.38 | $33.11 | $33.15 | $33.15 | 7,541 |
| 2023-08-21 | $33.08 | $33.27 | $32.94 | $33.27 | $33.27 | 16,171 |
| 2023-08-18 | $32.69 | $33.01 | $32.64 | $33.00 | $33.00 | 9,698 |
| 2023-08-17 | $33.33 | $33.42 | $32.94 | $32.97 | $32.97 | 27,941 |
| 2023-08-16 | $33.56 | $33.62 | $33.30 | $33.32 | $33.32 | 27,489 |
| 2023-08-15 | $33.73 | $33.73 | $33.53 | $33.56 | $33.56 | 12,588 |
| 2023-08-14 | $33.75 | $33.87 | $33.60 | $33.86 | $33.86 | 27,046 |
| 2023-08-11 | $33.81 | $33.81 | $33.56 | $33.67 | $33.67 | 5,414 |
| 2023-08-10 | $33.91 | $34.18 | $33.69 | $33.77 | $33.77 | 8,574 |
| 2023-08-09 | $34.03 | $34.03 | $33.76 | $33.80 | $33.80 | 34,259 |
| 2023-08-08 | $33.96 | $34.03 | $33.76 | $34.02 | $34.02 | 20,304 |
| 2023-08-07 | $34.05 | $34.12 | $33.94 | $34.12 | $34.12 | 23,617 |
| 2023-08-04 | $34.00 | $34.25 | $33.79 | $33.79 | $33.79 | 15,781 |
| 2023-08-03 | $33.79 | $34.03 | $33.69 | $33.90 | $33.90 | 12,715 |
| 2023-08-02 | $34.21 | $34.21 | $33.81 | $33.93 | $33.93 | 14,170 |
| 2023-08-01 | $34.38 | $34.54 | $34.38 | $34.51 | $34.51 | 23,053 |
| 2023-07-31 | $34.45 | $34.55 | $34.42 | $34.49 | $34.49 | 17,719 |
| 2023-07-28 | $34.37 | $34.41 | $34.20 | $34.41 | $34.41 | 16,664 |
| 2023-07-27 | $34.67 | $34.74 | $34.00 | $34.07 | $34.07 | 27,596 |
| 2023-07-26 | $34.31 | $34.39 | $34.11 | $34.29 | $34.29 | 36,487 |
| 2023-07-25 | $34.17 | $34.41 | $34.16 | $34.34 | $34.34 | 48,883 |
| 2023-07-24 | $34.19 | $34.20 | $34.06 | $34.13 | $34.13 | 41,681 |
| 2023-07-21 | $34.35 | $34.35 | $34.09 | $34.10 | $34.10 | 37,016 |
| 2023-07-20 | $34.44 | $34.44 | $34.08 | $34.14 | $34.14 | 27,925 |
| 2023-07-19 | $34.34 | $34.47 | $34.30 | $34.41 | $34.41 | 22,419 |
| 2023-07-18 | $34.43 | $34.43 | $34.07 | $34.40 | $34.40 | 25,366 |
| 2023-07-17 | $33.95 | $34.17 | $33.87 | $34.12 | $34.12 | 24,474 |
| 2023-07-14 | $34.21 | $34.21 | $33.84 | $33.87 | $33.87 | 26,784 |
| 2023-07-13 | $33.91 | $34.34 | $33.85 | $34.34 | $34.34 | 17,334 |
| 2023-07-12 | $33.87 | $33.87 | $33.59 | $33.67 | $33.67 | 18,399 |
| 2023-07-11 | $33.37 | $33.49 | $33.18 | $33.47 | $33.47 | 21,071 |
| 2023-07-10 | $32.97 | $33.21 | $32.97 | $33.18 | $33.18 | 9,580 |
| 2023-07-07 | $33.15 | $33.29 | $33.09 | $33.09 | $33.09 | 5,370 |
| 2023-07-06 | $33.09 | $33.09 | $32.81 | $33.01 | $33.01 | 13,567 |
| 2023-07-05 | $33.43 | $33.43 | $33.25 | $33.37 | $33.37 | 18,840 |
| 2023-07-03 | $33.55 | $33.55 | $33.40 | $33.44 | $33.44 | 11,046 |
| 2023-06-30 | $33.17 | $33.52 | $33.16 | $33.50 | $33.50 | 15,495 |
| 2023-06-29 | $32.77 | $33.11 | $32.77 | $33.06 | $33.06 | 7,642 |
| 2023-06-28 | $32.83 | $32.96 | $32.80 | $32.91 | $32.91 | 29,742 |
| 2023-06-27 | $32.43 | $32.96 | $32.43 | $32.95 | $32.95 | 5,559 |
| 2023-06-26 | $32.57 | $32.69 | $32.51 | $32.53 | $32.53 | 9,027 |
| 2023-06-23 | $32.93 | $32.93 | $32.53 | $32.65 | $32.65 | 21,875 |
| 2023-06-22 | $32.87 | $32.87 | $32.65 | $32.87 | $32.87 | 15,874 |
| 2023-06-21 | $32.72 | $32.93 | $32.72 | $32.78 | $32.78 | 22,033 |
| 2023-06-20 | $33.29 | $33.29 | $32.66 | $32.88 | $32.88 | 15,348 |
| 2023-06-16 | $33.26 | $33.33 | $33.02 | $33.02 | $33.02 | 9,260 |
| 2023-06-15 | $32.71 | $33.27 | $32.71 | $33.25 | $33.21 | 7,666 |
| 2023-06-14 | $32.84 | $32.96 | $32.57 | $32.86 | $32.82 | 28,346 |
| 2023-06-13 | $33.13 | $33.13 | $32.79 | $32.88 | $32.88 | 29,178 |
| 2023-06-12 | $32.32 | $32.60 | $32.32 | $32.60 | $32.60 | 26,227 |
| 2023-06-09 | $32.40 | $32.46 | $32.29 | $32.36 | $32.36 | 4,390 |
| 2023-06-08 | $32.12 | $32.33 | $32.11 | $32.33 | $32.33 | 9,414 |
| 2023-06-07 | $32.60 | $32.60 | $32.16 | $32.19 | $32.19 | 22,397 |
| 2023-06-06 | $32.36 | $32.36 | $31.98 | $32.30 | $32.30 | 1,878 |
| 2023-06-05 | $32.13 | $32.28 | $31.98 | $32.10 | $32.10 | 17,547 |
| 2023-06-02 | $31.84 | $32.26 | $31.64 | $32.23 | $32.23 | 10,728 |
| 2023-06-01 | $31.41 | $31.67 | $31.20 | $31.62 | $31.62 | 5,033 |
| 2023-05-31 | $31.46 | $31.46 | $31.18 | $31.27 | $31.27 | 10,286 |
| 2023-05-30 | $31.84 | $31.84 | $31.46 | $31.52 | $31.52 | 21,995 |
| 2023-05-26 | $31.38 | $31.63 | $31.33 | $31.56 | $31.56 | 11,978 |
| 2023-05-25 | $31.04 | $31.21 | $30.96 | $31.16 | $31.16 | 7,250 |
| 2023-05-24 | $30.93 | $30.93 | $30.80 | $30.90 | $30.90 | 4,153 |
| 2023-05-23 | $31.33 | $31.44 | $31.13 | $31.13 | $31.13 | 12,530 |
| 2023-05-22 | $31.50 | $31.55 | $31.47 | $31.48 | $31.48 | 4,799 |
| 2023-05-19 | $31.57 | $31.58 | $31.37 | $31.47 | $31.47 | 3,214 |
| 2023-05-18 | $31.42 | $31.53 | $31.25 | $31.53 | $31.53 | 1,386 |
| 2023-05-17 | $30.92 | $31.28 | $30.92 | $31.23 | $31.23 | 13,194 |
| 2023-05-16 | $30.97 | $30.97 | $30.82 | $30.82 | $30.82 | 2,452 |
| 2023-05-15 | $30.87 | $31.02 | $30.81 | $31.02 | $31.02 | 3,806 |
| 2023-05-12 | $30.88 | $30.88 | $30.64 | $30.82 | $30.82 | 3,880 |
| 2023-05-11 | $31.03 | $31.03 | $30.81 | $30.90 | $30.90 | 9,558 |
| 2023-05-10 | $31.10 | $31.10 | $30.85 | $30.96 | $30.96 | 3,604 |
| 2023-05-09 | $30.90 | $30.95 | $30.86 | $30.86 | $30.86 | 6,294 |
| 2023-05-08 | $30.97 | $31.00 | $30.86 | $30.99 | $30.99 | 8,189 |
| 2023-05-05 | $30.70 | $30.99 | $30.70 | $30.93 | $30.93 | 6,415 |
| 2023-05-04 | $30.60 | $30.60 | $30.26 | $30.39 | $30.39 | 7,203 |
| 2023-05-03 | $30.86 | $31.05 | $30.65 | $30.65 | $30.65 | 2,122 |
| 2023-05-02 | $30.92 | $30.93 | $30.55 | $30.81 | $30.81 | 9,341 |
| 2023-05-01 | $31.10 | $31.22 | $31.09 | $31.09 | $31.09 | 2,792 |
| 2023-04-28 | $30.73 | $31.07 | $30.73 | $31.06 | $31.06 | 9,513 |
| 2023-04-27 | $30.49 | $30.84 | $30.49 | $30.84 | $30.84 | 6,232 |
| 2023-04-26 | $30.40 | $30.48 | $30.22 | $30.22 | $30.22 | 3,311 |
| 2023-04-25 | $30.72 | $30.76 | $30.36 | $30.36 | $30.36 | 182,547 |
| 2023-04-24 | $30.89 | $30.93 | $30.79 | $30.88 | $30.88 | 2,781 |
| 2023-04-21 | $30.88 | $30.90 | $30.67 | $30.85 | $30.85 | 5,005 |
| 2023-04-20 | $30.79 | $31.01 | $30.79 | $30.90 | $30.90 | 2,697 |
| 2023-04-19 | $31.02 | $31.12 | $30.95 | $31.02 | $31.02 | 11,271 |
| 2023-04-18 | $31.19 | $31.19 | $31.02 | $31.18 | $31.18 | 4,856 |
| 2023-04-17 | $31.00 | $31.02 | $30.82 | $31.02 | $31.02 | 9,075 |
| 2023-04-14 | $31.05 | $31.16 | $30.79 | $30.97 | $30.97 | 3,726 |
| 2023-04-13 | $30.79 | $31.09 | $30.79 | $31.05 | $31.05 | 13,138 |
| 2023-04-12 | $30.86 | $30.90 | $30.65 | $30.66 | $30.66 | 9,554 |
| 2023-04-11 | $30.68 | $30.83 | $30.68 | $30.74 | $30.74 | 13,518 |
| 2023-04-10 | $30.43 | $30.66 | $30.39 | $30.62 | $30.62 | 7,117 |
| 2023-04-06 | $30.37 | $30.50 | $30.29 | $30.50 | $30.50 | 10,141 |
| 2023-04-05 | $30.58 | $30.60 | $30.36 | $30.48 | $30.48 | 8,389 |
| 2023-04-04 | $30.97 | $30.97 | $30.59 | $30.59 | $30.59 | 7,555 |
| 2023-04-03 | $30.93 | $31.00 | $30.78 | $30.98 | $30.98 | 10,449 |
| 2023-03-31 | $30.54 | $30.84 | $30.53 | $30.81 | $30.81 | 9,771 |
| 2023-03-30 | $30.34 | $30.42 | $30.34 | $30.38 | $30.38 | 4,318 |
| 2023-03-29 | $30.02 | $30.19 | $29.99 | $30.17 | $30.17 | 12,901 |
| 2023-03-28 | $29.82 | $29.82 | $29.73 | $29.75 | $29.75 | 1,562 |
| 2023-03-27 | $29.91 | $29.91 | $29.70 | $29.78 | $29.78 | 6,911 |
| 2023-03-24 | $29.24 | $29.69 | $29.24 | $29.67 | $29.67 | 7,001 |
| 2023-03-23 | $29.89 | $30.10 | $29.33 | $29.63 | $29.63 | 5,013 |
| 2023-03-22 | $30.15 | $30.22 | $29.62 | $29.62 | $29.62 | 11,348 |
| 2023-03-21 | $29.65 | $30.18 | $29.65 | $30.14 | $30.14 | 8,673 |
| 2023-03-20 | $29.04 | $29.67 | $29.04 | $29.56 | $29.56 | 7,086 |
| 2023-03-17 | $29.63 | $29.63 | $29.20 | $29.28 | $29.28 | 8,530 |
| 2023-03-16 | $28.97 | $29.76 | $28.97 | $29.76 | $29.68 | 8,558 |
| 2023-03-15 | $29.17 | $29.27 | $28.88 | $29.17 | $29.09 | 19,858 |
| 2023-03-14 | $29.65 | $29.86 | $29.57 | $29.66 | $29.58 | 5,037 |
| 2023-03-13 | $28.97 | $29.48 | $28.84 | $29.17 | $29.09 | 10,316 |
| 2023-03-10 | $29.87 | $30.01 | $29.41 | $29.43 | $29.34 | 8,496 |
| 2023-03-09 | $30.56 | $30.64 | $29.97 | $30.03 | $29.95 | 3,783 |
| 2023-03-08 | $30.56 | $30.56 | $30.33 | $30.51 | $30.42 | 2,626 |
| 2023-03-07 | $30.92 | $30.92 | $30.52 | $30.53 | $30.45 | 3,185 |
| 2023-03-06 | $31.10 | $31.18 | $30.93 | $30.99 | $30.90 | 4,435 |
| 2023-03-03 | $30.61 | $31.04 | $30.61 | $31.01 | $30.92 | 14,521 |
| 2023-03-02 | $30.06 | $30.51 | $30.06 | $30.51 | $30.43 | 1,731 |
| 2023-03-01 | $30.44 | $30.44 | $30.28 | $30.34 | $30.26 | 2,162 |
| 2023-02-28 | $30.38 | $30.41 | $30.35 | $30.40 | $30.32 | 4,455 |
| 2023-02-27 | $30.29 | $30.60 | $30.29 | $30.30 | $30.30 | 8,055 |
| 2023-02-24 | $30.25 | $30.37 | $29.92 | $30.22 | $30.22 | 4,795 |
| 2023-02-23 | $30.69 | $30.69 | $30.20 | $30.49 | $30.49 | 2,817 |
| 2023-02-22 | $30.36 | $30.56 | $30.30 | $30.30 | $30.30 | 14,792 |
| 2023-02-21 | $30.86 | $30.86 | $30.32 | $30.36 | $30.36 | 24,748 |
| 2023-02-17 | $31.11 | $31.11 | $30.84 | $30.87 | $30.87 | 8,465 |
| 2023-02-16 | $31.54 | $31.54 | $31.19 | $31.20 | $31.20 | 5,265 |
| 2023-02-15 | $31.42 | $31.59 | $31.25 | $31.59 | $31.59 | 7,034 |
| 2023-02-14 | $31.44 | $31.54 | $31.24 | $31.46 | $31.46 | 17,674 |
| 2023-02-13 | $31.18 | $31.39 | $31.06 | $31.39 | $31.39 | 7,550 |
| 2023-02-10 | $30.91 | $31.09 | $30.90 | $31.09 | $31.09 | 7,947 |
| 2023-02-09 | $31.36 | $31.36 | $30.93 | $30.96 | $30.96 | 8,655 |
| 2023-02-08 | $31.24 | $31.41 | $31.14 | $31.24 | $31.24 | 15,946 |
| 2023-02-07 | $30.95 | $31.52 | $30.76 | $31.52 | $31.52 | 9,287 |
| 2023-02-06 | $31.50 | $31.50 | $31.05 | $31.12 | $31.12 | 10,146 |
| 2023-02-03 | $31.48 | $31.60 | $31.24 | $31.32 | $31.32 | 212,719 |
| 2023-02-02 | $31.34 | $31.52 | $31.27 | $31.49 | $31.49 | 7,174 |
| 2023-02-01 | $30.88 | $31.38 | $30.72 | $31.17 | $31.17 | 26,660 |
| 2023-01-31 | $30.32 | $30.88 | $30.32 | $30.83 | $30.83 | 8,657 |
| 2023-01-30 | $30.72 | $30.73 | $30.42 | $30.42 | $30.42 | 5,497 |
| 2023-01-27 | $30.81 | $30.93 | $30.69 | $30.80 | $30.80 | 9,083 |
| 2023-01-26 | $30.57 | $30.77 | $30.47 | $30.74 | $30.74 | 17,700 |
| 2023-01-25 | $30.10 | $30.58 | $30.01 | $30.44 | $30.44 | 10,563 |
| 2023-01-24 | $30.37 | $30.49 | $30.34 | $30.45 | $30.45 | 7,368 |
| 2023-01-23 | $30.27 | $30.61 | $30.27 | $30.57 | $30.57 | 10,582 |
| 2023-01-20 | $29.96 | $30.25 | $29.73 | $30.25 | $30.25 | 11,973 |
| 2023-01-19 | $29.72 | $29.93 | $29.66 | $29.83 | $29.83 | 8,482 |
| 2023-01-18 | $30.28 | $30.45 | $29.91 | $29.95 | $29.95 | 7,897 |
| 2023-01-17 | $30.33 | $30.50 | $30.33 | $30.39 | $30.39 | 12,459 |
| 2023-01-13 | $30.25 | $30.48 | $30.03 | $30.48 | $30.48 | 3,570 |
| 2023-01-12 | $30.33 | $30.44 | $30.11 | $30.35 | $30.35 | 7,314 |
| 2023-01-11 | $29.88 | $30.10 | $29.77 | $30.10 | $30.10 | 10,937 |
| 2023-01-10 | $29.60 | $29.80 | $29.47 | $29.80 | $29.80 | 11,442 |
| 2023-01-09 | $29.61 | $29.94 | $29.49 | $29.55 | $29.55 | 39,075 |
| 2023-01-06 | $29.19 | $29.63 | $29.19 | $29.60 | $29.60 | 8,092 |
| 2023-01-05 | $29.14 | $29.14 | $29.04 | $29.08 | $29.08 | 2,347 |
| 2023-01-04 | $29.07 | $29.22 | $28.91 | $29.04 | $29.04 | 8,510 |
| 2023-01-03 | $29.12 | $29.20 | $28.70 | $28.91 | $28.91 | 20,606 |
| 2022-12-30 | $29.02 | $29.12 | $28.81 | $29.12 | $29.12 | 14,583 |
| 2022-12-29 | $28.74 | $29.19 | $28.74 | $29.19 | $29.19 | 13,402 |
| 2022-12-28 | $28.80 | $28.83 | $28.65 | $28.66 | $28.66 | 4,722 |
| 2022-12-27 | $29.22 | $29.22 | $28.93 | $29.12 | $29.12 | 7,646 |
| 2022-12-23 | $28.72 | $28.99 | $28.72 | $28.99 | $28.99 | 4,570 |
| 2022-12-22 | $28.77 | $28.86 | $28.41 | $28.86 | $28.86 | 12,036 |
| 2022-12-21 | $28.99 | $29.23 | $28.87 | $29.23 | $29.23 | 7,583 |
| 2022-12-20 | $28.44 | $28.93 | $28.44 | $28.82 | $28.82 | 7,526 |
| 2022-12-19 | $28.69 | $28.87 | $28.57 | $28.67 | $28.67 | 15,532 |
| 2022-12-16 | $28.93 | $28.96 | $28.49 | $28.80 | $28.80 | 14,187 |
| 2022-12-15 | $29.55 | $29.55 | $29.09 | $29.26 | $29.26 | 24,651 |
| 2022-12-14 | $30.21 | $30.21 | $29.61 | $29.85 | $29.85 | 17,341 |
| 2022-12-13 | $30.23 | $30.54 | $29.84 | $29.97 | $29.97 | 49,929 |
| 2022-12-12 | $29.33 | $29.86 | $29.33 | $29.86 | $29.86 | 8,693 |
| 2022-12-09 | $29.70 | $29.70 | $29.34 | $29.41 | $29.41 | 15,693 |
| 2022-12-08 | $29.82 | $29.82 | $29.51 | $29.69 | $29.69 | 5,225 |
| 2022-12-07 | $29.46 | $29.70 | $29.46 | $29.63 | $29.63 | 6,486 |
| 2022-12-06 | $29.67 | $29.70 | $29.41 | $29.70 | $29.70 | 14,654 |
| 2022-12-05 | $30.58 | $30.58 | $29.80 | $29.87 | $29.87 | 19,024 |
| 2022-12-02 | $30.54 | $30.60 | $30.36 | $30.55 | $30.55 | 11,205 |
| 2022-12-01 | $30.81 | $30.81 | $30.45 | $30.73 | $30.73 | 25,993 |
| 2022-11-30 | $30.17 | $30.71 | $29.92 | $30.71 | $30.71 | 18,925 |
| 2022-11-29 | $29.94 | $30.10 | $29.90 | $30.09 | $30.09 | 5,172 |
| 2022-11-28 | $30.36 | $30.36 | $29.88 | $29.89 | $29.89 | 7,118 |
| 2022-11-25 | $30.27 | $30.45 | $30.27 | $30.45 | $30.45 | 5,594 |
| 2022-11-23 | $30.15 | $30.33 | $30.15 | $30.23 | $30.23 | 14,786 |
| 2022-11-22 | $29.97 | $30.30 | $29.90 | $30.29 | $30.29 | 24,997 |
| 2022-11-21 | $29.76 | $29.76 | $29.53 | $29.73 | $29.73 | 11,405 |
| 2022-11-18 | $29.88 | $29.88 | $29.55 | $29.76 | $29.76 | 5,057 |
| 2022-11-17 | $29.32 | $29.59 | $29.28 | $29.57 | $29.57 | 12,469 |
| 2022-11-16 | $29.86 | $29.86 | $29.63 | $29.67 | $29.67 | 15,797 |
| 2022-11-15 | $29.99 | $30.09 | $29.78 | $29.96 | $29.96 | 29,466 |
| 2022-11-14 | $30.01 | $30.08 | $29.72 | $29.72 | $29.72 | 22,386 |
| 2022-11-11 | $30.02 | $30.05 | $29.74 | $30.01 | $30.01 | 31,518 |
| 2022-11-10 | $29.85 | $30.00 | $29.47 | $29.96 | $29.96 | 12,389 |
| 2022-11-09 | $29.41 | $29.41 | $28.81 | $28.81 | $28.81 | 16,309 |
| 2022-11-08 | $29.60 | $29.64 | $29.17 | $29.50 | $29.50 | 18,053 |
| 2022-11-07 | $29.04 | $29.48 | $29.04 | $29.44 | $29.44 | 10,264 |
| 2022-11-04 | $29.05 | $29.26 | $28.65 | $29.13 | $29.13 | 11,822 |
| 2022-11-03 | $28.59 | $28.86 | $28.59 | $28.70 | $28.70 | 11,817 |
| 2022-11-02 | $29.25 | $29.60 | $28.74 | $28.74 | $28.74 | 16,274 |
| 2022-11-01 | $29.36 | $29.43 | $29.11 | $29.26 | $29.26 | 16,651 |
| 2022-10-31 | $28.85 | $29.35 | $28.85 | $29.19 | $29.19 | 12,152 |
| 2022-10-28 | $28.65 | $29.17 | $28.65 | $29.17 | $29.17 | 9,386 |
| 2022-10-27 | $28.68 | $29.02 | $28.64 | $28.77 | $28.77 | 22,431 |
| 2022-10-26 | $28.64 | $28.97 | $28.58 | $28.59 | $28.59 | 17,574 |
| 2022-10-25 | $28.20 | $28.53 | $28.12 | $28.53 | $28.53 | 16,051 |
| 2022-10-24 | $28.06 | $28.21 | $27.91 | $28.07 | $28.07 | 28,971 |
| 2022-10-21 | $27.14 | $27.87 | $27.13 | $27.87 | $27.87 | 33,393 |
| 2022-10-20 | $27.40 | $27.70 | $27.23 | $27.34 | $27.34 | 13,304 |
| 2022-10-19 | $27.55 | $27.60 | $27.22 | $27.48 | $27.48 | 19,869 |
| 2022-10-18 | $27.83 | $27.83 | $27.36 | $27.57 | $27.57 | 34,019 |
| 2022-10-17 | $27.05 | $27.40 | $27.05 | $27.26 | $27.26 | 23,413 |
| 2022-10-14 | $27.34 | $27.36 | $26.71 | $26.71 | $26.71 | 13,091 |
| 2022-10-13 | $26.70 | $27.39 | $26.26 | $27.31 | $27.31 | 26,002 |
| 2022-10-12 | $26.53 | $26.82 | $26.53 | $26.75 | $26.75 | 31,641 |
| 2022-10-11 | $26.71 | $26.97 | $26.42 | $26.66 | $26.66 | 16,346 |
| 2022-10-10 | $27.20 | $27.20 | $26.64 | $26.72 | $26.72 | 19,685 |
| 2022-10-07 | $27.58 | $27.58 | $26.87 | $26.99 | $26.99 | 24,872 |
| 2022-10-06 | $27.82 | $27.82 | $27.48 | $27.67 | $27.67 | 14,730 |
| 2022-10-05 | $27.61 | $27.83 | $27.32 | $27.83 | $27.83 | 54,147 |
| 2022-10-04 | $27.51 | $27.73 | $27.21 | $27.73 | $27.73 | 96,248 |
| 2022-10-03 | $27.37 | $27.37 | $26.32 | $26.77 | $26.77 | 184,077 |
| 2022-09-30 | $26.84 | $26.84 | $26.00 | $26.00 | $26.00 | 194,174 |
| 2022-09-29 | $26.83 | $26.83 | $25.97 | $26.17 | $26.17 | 86,790 |
| 2022-09-28 | $25.99 | $26.73 | $25.99 | $26.55 | $26.55 | 38,674 |
| 2022-09-27 | $26.41 | $26.41 | $25.74 | $25.95 | $25.95 | 74,694 |
| 2022-09-26 | $26.69 | $26.69 | $25.82 | $25.99 | $25.99 | 80,146 |
| 2022-09-23 | $26.58 | $26.59 | $26.08 | $26.38 | $26.38 | 30,751 |
| 2022-09-22 | $27.44 | $27.44 | $27.07 | $27.13 | $27.13 | 16,697 |
| 2022-09-21 | $27.96 | $28.02 | $27.39 | $27.39 | $27.39 | 21,104 |
| 2022-09-20 | $27.94 | $27.99 | $27.76 | $27.90 | $27.90 | 3,759 |
| 2022-09-19 | $27.67 | $28.25 | $27.67 | $28.25 | $28.25 | 4,978 |
| 2022-09-16 | $28.02 | $28.19 | $27.87 | $28.08 | $28.08 | 17,208 |
| 2022-09-15 | $28.80 | $28.80 | $28.52 | $28.52 | $28.39 | 3,152 |
| 2022-09-14 | $28.76 | $28.90 | $28.58 | $28.84 | $28.84 | 4,088 |
| 2022-09-13 | $29.08 | $29.08 | $28.53 | $28.62 | $28.62 | 5,098 |
| 2022-09-12 | $29.36 | $29.61 | $29.36 | $29.60 | $29.60 | 9,249 |
| 2022-09-09 | $28.96 | $29.26 | $28.96 | $29.26 | $29.26 | 5,335 |
| 2022-09-08 | $28.48 | $28.83 | $28.44 | $28.83 | $28.83 | 21,394 |
| 2022-09-07 | $27.87 | $28.58 | $27.87 | $28.58 | $28.58 | 11,102 |
| 2022-09-06 | $28.09 | $28.14 | $28.08 | $28.09 | $28.09 | 1,479 |
| 2022-09-02 | $28.52 | $28.70 | $28.34 | $28.34 | $28.34 | 4,051 |
| 2022-09-01 | $28.18 | $28.30 | $28.05 | $28.30 | $28.30 | 3,258 |
| 2022-08-31 | $28.84 | $28.84 | $28.50 | $28.52 | $28.52 | 4,305 |
| 2022-08-30 | $29.09 | $29.09 | $28.53 | $28.67 | $28.67 | 5,749 |
| 2022-08-29 | $29.00 | $29.24 | $28.94 | $29.10 | $29.10 | 6,221 |
| 2022-08-26 | $29.89 | $29.91 | $29.15 | $29.22 | $29.22 | 16,365 |
| 2022-08-25 | $29.83 | $29.91 | $29.64 | $29.91 | $29.91 | 4,702 |
| 2022-08-24 | $29.51 | $29.58 | $29.42 | $29.52 | $29.52 | 3,373 |
| 2022-08-23 | $29.41 | $29.60 | $29.36 | $29.41 | $29.41 | 21,004 |
| 2022-08-22 | $29.41 | $29.54 | $29.30 | $29.36 | $29.36 | 5,688 |
| 2022-08-19 | $29.71 | $29.84 | $29.71 | $29.81 | $29.81 | 5,336 |
| 2022-08-18 | $29.76 | $30.10 | $29.76 | $30.05 | $30.05 | 11,491 |
| 2022-08-17 | $29.95 | $30.00 | $29.73 | $29.91 | $29.91 | 8,275 |
| 2022-08-16 | $30.21 | $30.21 | $29.95 | $30.12 | $30.12 | 15,899 |
| 2022-08-15 | $30.04 | $30.04 | $29.60 | $29.93 | $29.93 | 10,851 |
| 2022-08-12 | $29.91 | $30.10 | $29.66 | $30.10 | $30.10 | 16,207 |
| 2022-08-11 | $29.50 | $29.70 | $29.45 | $29.67 | $29.67 | 5,912 |
| 2022-08-10 | $28.94 | $29.28 | $28.94 | $29.28 | $29.28 | 2,924 |
| 2022-08-09 | $28.99 | $28.99 | $28.65 | $28.77 | $28.77 | 3,038 |
| 2022-08-08 | $28.56 | $28.78 | $28.56 | $28.65 | $28.65 | 2,873 |
| 2022-08-05 | $28.50 | $28.52 | $28.44 | $28.50 | $28.50 | 2,913 |
| 2022-08-04 | $28.70 | $28.70 | $28.31 | $28.41 | $28.41 | 7,105 |
| 2022-08-03 | $28.58 | $28.73 | $28.46 | $28.71 | $28.71 | 7,926 |
| 2022-08-02 | $28.50 | $28.69 | $28.37 | $28.37 | $28.37 | 9,114 |
| 2022-08-01 | $28.49 | $28.76 | $28.45 | $28.76 | $28.76 | 5,814 |
| 2022-07-29 | $28.62 | $28.88 | $28.62 | $28.85 | $28.85 | 2,831 |
| 2022-07-28 | $28.23 | $28.55 | $28.19 | $28.49 | $28.49 | 3,776 |
| 2022-07-27 | $28.03 | $28.47 | $28.00 | $28.47 | $28.47 | 1,811 |
| 2022-07-26 | $28.16 | $28.16 | $27.92 | $27.92 | $27.92 | 2,235 |
| 2022-07-25 | $27.94 | $28.08 | $27.93 | $28.08 | $28.08 | 1,528 |
| 2022-07-22 | $28.10 | $28.10 | $27.70 | $27.71 | $27.71 | 1,556 |
| 2022-07-21 | $27.66 | $28.07 | $27.52 | $28.07 | $28.07 | 8,610 |
| 2022-07-20 | $27.88 | $27.89 | $27.72 | $27.89 | $27.89 | 1,572 |
| 2022-07-19 | $27.07 | $27.84 | $27.07 | $27.84 | $27.84 | 3,419 |
| 2022-07-18 | $27.32 | $27.32 | $26.93 | $26.93 | $26.93 | 5,200 |
| 2022-07-15 | $26.62 | $27.10 | $26.59 | $27.10 | $27.10 | 6,651 |
| 2022-07-14 | $26.15 | $26.53 | $26.08 | $26.53 | $26.53 | 3,329 |
| 2022-07-13 | $26.79 | $26.92 | $26.77 | $26.84 | $26.84 | 3,603 |
| 2022-07-12 | $26.99 | $27.06 | $26.83 | $26.94 | $26.94 | 3,038 |
| 2022-07-11 | $27.19 | $27.19 | $26.87 | $27.07 | $27.07 | 5,202 |
| 2022-07-08 | $27.26 | $27.31 | $27.24 | $27.26 | $27.26 | 2,466 |
| 2022-07-07 | $26.73 | $27.39 | $26.73 | $27.39 | $27.39 | 6,910 |
| 2022-07-06 | $27.08 | $27.08 | $26.50 | $26.66 | $26.66 | 3,671 |
| 2022-07-05 | $26.62 | $26.86 | $26.31 | $26.86 | $26.86 | 6,113 |
| 2022-07-01 | $26.75 | $27.14 | $26.72 | $27.14 | $27.14 | 5,808 |
| 2022-06-30 | $27.11 | $27.11 | $26.75 | $26.79 | $26.79 | 3,602 |
| 2022-06-29 | $27.47 | $27.47 | $27.25 | $27.25 | $27.25 | 850 |
| 2022-06-28 | $27.96 | $28.05 | $27.44 | $27.51 | $27.51 | 5,966 |
| 2022-06-27 | $27.60 | $27.70 | $27.48 | $27.64 | $27.64 | 11,558 |
| 2022-06-24 | $26.66 | $27.43 | $26.66 | $27.35 | $27.35 | 3,010 |
| 2022-06-23 | $26.85 | $26.85 | $26.33 | $26.61 | $26.61 | 8,183 |
| 2022-06-22 | $26.33 | $27.00 | $26.33 | $26.62 | $26.62 | 7,177 |
| 2022-06-21 | $26.15 | $27.00 | $25.95 | $26.81 | $26.81 | 15,098 |
| 2022-06-17 | $26.17 | $26.57 | $26.14 | $26.29 | $26.29 | 49,493 |
| 2022-06-16 | $27.18 | $27.18 | $26.43 | $26.45 | $26.33 | 22,418 |
| 2022-06-15 | $27.82 | $27.82 | $27.15 | $27.45 | $27.33 | 6,164 |
| 2022-06-14 | $27.50 | $27.70 | $27.15 | $27.28 | $27.16 | 2,877 |
| 2022-06-13 | $27.96 | $27.96 | $27.47 | $27.48 | $27.36 | 9,579 |
| 2022-06-10 | $29.30 | $29.30 | $28.54 | $28.69 | $28.57 | 8,957 |
| 2022-06-09 | $29.71 | $29.71 | $29.34 | $29.34 | $29.21 | 1,378 |
| 2022-06-08 | $30.17 | $30.23 | $29.87 | $29.97 | $29.84 | 4,295 |
| 2022-06-07 | $30.01 | $30.31 | $30.01 | $30.31 | $30.18 | 3,705 |
| 2022-06-06 | $30.11 | $30.21 | $29.94 | $29.99 | $29.86 | 6,789 |
| 2022-06-03 | $29.74 | $29.92 | $29.74 | $29.86 | $29.73 | 4,560 |
| 2022-06-02 | $29.71 | $30.07 | $29.69 | $30.07 | $29.94 | 3,589 |
| 2022-06-01 | $30.17 | $30.17 | $29.53 | $29.86 | $29.73 | 5,404 |
| 2022-05-31 | $29.90 | $30.11 | $29.90 | $29.95 | $29.82 | 6,075 |
| 2022-05-27 | $29.85 | $30.07 | $29.85 | $30.07 | $29.93 | 2,861 |
| 2022-05-26 | $29.25 | $29.72 | $29.25 | $29.61 | $29.48 | 3,269 |
| 2022-05-25 | $28.84 | $29.22 | $28.84 | $29.15 | $29.02 | 5,007 |
| 2022-05-24 | $28.66 | $28.78 | $28.45 | $28.77 | $28.64 | 4,026 |
| 2022-05-23 | $28.26 | $28.92 | $28.26 | $28.84 | $28.71 | 5,085 |
| 2022-05-20 | $27.82 | $28.20 | $27.79 | $28.20 | $28.07 | 3,256 |
| 2022-05-19 | $28.25 | $28.60 | $28.10 | $28.28 | $28.15 | 18,459 |
| 2022-05-18 | $28.93 | $28.93 | $28.31 | $28.31 | $28.18 | 3,660 |
| 2022-05-17 | $28.92 | $29.25 | $28.92 | $29.22 | $29.10 | 3,540 |
| 2022-05-16 | $28.62 | $28.84 | $28.55 | $28.64 | $28.51 | 3,756 |
| 2022-05-13 | $28.49 | $28.57 | $28.42 | $28.48 | $28.35 | 2,368 |
| 2022-05-12 | $27.50 | $27.95 | $27.50 | $27.85 | $27.73 | 10,125 |
| 2022-05-11 | $28.08 | $28.60 | $27.78 | $27.78 | $27.66 | 6,739 |
| 2022-05-10 | $28.24 | $28.42 | $27.64 | $27.94 | $27.82 | 11,535 |
| 2022-05-09 | $28.75 | $28.75 | $28.09 | $28.09 | $27.97 | 10,922 |
| 2022-05-06 | $29.14 | $29.25 | $28.84 | $29.19 | $29.06 | 5,920 |
| 2022-05-05 | $29.82 | $29.82 | $29.05 | $29.23 | $29.10 | 3,209 |
| 2022-05-04 | $29.36 | $29.99 | $29.17 | $29.99 | $29.86 | 12,288 |
| 2022-05-03 | $28.73 | $29.36 | $28.73 | $29.19 | $29.06 | 8,486 |
| 2022-05-02 | $28.71 | $28.94 | $28.22 | $28.79 | $28.66 | 14,281 |
| 2022-04-29 | $29.35 | $29.61 | $28.73 | $28.73 | $28.60 | 10,650 |
| 2022-04-28 | $29.27 | $29.63 | $29.01 | $29.53 | $29.40 | 4,512 |
| 2022-04-27 | $29.22 | $29.45 | $29.15 | $29.18 | $29.06 | 5,784 |
| 2022-04-26 | $29.57 | $29.57 | $29.05 | $29.06 | $28.93 | 9,428 |
| 2022-04-25 | $29.41 | $29.62 | $28.95 | $29.62 | $29.49 | 17,695 |
| 2022-04-22 | $30.37 | $30.40 | $29.76 | $29.78 | $29.65 | 13,933 |
| 2022-04-21 | $31.35 | $31.36 | $30.53 | $30.61 | $30.48 | 13,739 |
| 2022-04-20 | $31.15 | $31.27 | $31.10 | $31.12 | $30.98 | 6,305 |
| 2022-04-19 | $30.73 | $30.95 | $30.73 | $30.95 | $30.81 | 11,759 |
| 2022-04-18 | $30.49 | $30.69 | $30.49 | $30.63 | $30.49 | 6,467 |
| 2022-04-14 | $30.69 | $30.74 | $30.57 | $30.57 | $30.44 | 6,012 |
| 2022-04-13 | $30.45 | $30.65 | $30.39 | $30.65 | $30.52 | 2,093 |
| 2022-04-12 | $30.52 | $30.71 | $30.27 | $30.35 | $30.21 | 8,603 |
| 2022-04-11 | $30.49 | $30.74 | $30.37 | $30.37 | $30.24 | 5,064 |
| 2022-04-08 | $30.72 | $30.73 | $30.61 | $30.61 | $30.47 | 10,713 |
| 2022-04-07 | $30.30 | $30.46 | $30.00 | $30.33 | $30.20 | 6,939 |
| 2022-04-06 | $30.30 | $30.44 | $30.16 | $30.32 | $30.18 | 12,997 |
| 2022-04-05 | $30.55 | $30.65 | $30.37 | $30.37 | $30.24 | 2,790 |
| 2022-04-04 | $30.73 | $30.73 | $30.46 | $30.59 | $30.45 | 3,986 |
| 2022-04-01 | $30.47 | $30.70 | $30.45 | $30.64 | $30.50 | 4,228 |
| 2022-03-31 | $30.90 | $30.90 | $30.47 | $30.47 | $30.33 | 3,300 |
| 2022-03-30 | $30.73 | $31.10 | $30.73 | $30.82 | $30.68 | 9,296 |
| 2022-03-29 | $30.77 | $31.06 | $30.74 | $31.00 | $30.86 | 5,761 |
| 2022-03-28 | $30.72 | $30.72 | $30.47 | $30.72 | $30.59 | 4,438 |
| 2022-03-25 | $30.51 | $30.91 | $30.51 | $30.91 | $30.77 | 6,509 |
| 2022-03-24 | $30.37 | $30.48 | $30.26 | $30.48 | $30.34 | 6,460 |
| 2022-03-23 | $30.41 | $30.41 | $30.17 | $30.17 | $30.04 | 12,310 |
| 2022-03-22 | $30.40 | $30.62 | $30.34 | $30.43 | $30.30 | 10,858 |
| 2022-03-21 | $30.22 | $30.33 | $30.07 | $30.13 | $30.00 | 9,215 |
| 2022-03-18 | $30.05 | $30.18 | $29.75 | $30.18 | $30.05 | 10,287 |
| 2022-03-17 | $29.69 | $30.07 | $29.69 | $30.06 | $29.84 | 10,700 |
| 2022-03-16 | $29.55 | $29.67 | $29.19 | $29.65 | $29.43 | 20,102 |
| 2022-03-15 | $28.82 | $29.15 | $28.82 | $29.15 | $28.93 | 7,615 |
| 2022-03-14 | $29.05 | $29.27 | $28.72 | $28.78 | $28.57 | 16,070 |
| 2022-03-11 | $29.37 | $29.47 | $29.00 | $29.07 | $28.86 | 12,803 |
| 2022-03-10 | $28.97 | $29.88 | $28.97 | $29.30 | $29.08 | 14,308 |
| 2022-03-09 | $29.13 | $29.55 | $29.13 | $29.44 | $29.22 | 17,551 |
| 2022-03-08 | $28.93 | $29.41 | $28.76 | $28.76 | $28.55 | 17,986 |
| 2022-03-07 | $29.68 | $29.75 | $28.86 | $28.88 | $28.67 | 21,550 |
| 2022-03-04 | $29.47 | $29.60 | $29.28 | $29.55 | $29.33 | 13,084 |
| 2022-03-03 | $30.21 | $30.21 | $29.63 | $29.66 | $29.44 | 15,023 |
| 2022-03-02 | $29.57 | $30.03 | $29.57 | $29.85 | $29.63 | 10,864 |
| 2022-03-01 | $29.80 | $29.85 | $29.09 | $29.13 | $28.91 | 25,359 |
| 2022-02-28 | $29.90 | $30.00 | $29.52 | $29.89 | $29.66 | 19,343 |
| 2022-02-25 | $29.67 | $30.09 | $29.37 | $30.06 | $29.83 | 18,672 |
| 2022-02-24 | $28.61 | $29.15 | $28.37 | $29.11 | $28.89 | 24,919 |
| 2022-02-23 | $29.35 | $29.55 | $28.99 | $29.07 | $28.86 | 6,418 |
| 2022-02-22 | $29.85 | $29.85 | $29.10 | $29.28 | $29.06 | 13,513 |
| 2022-02-18 | $29.55 | $29.60 | $29.43 | $29.52 | $29.30 | 2,012 |
| 2022-02-17 | $29.90 | $29.93 | $29.68 | $29.73 | $29.51 | 4,946 |
| 2022-02-16 | $30.21 | $30.23 | $30.02 | $30.23 | $30.01 | 6,249 |
| 2022-02-15 | $30.05 | $30.14 | $29.99 | $30.09 | $29.87 | 8,526 |
| 2022-02-14 | $30.00 | $30.00 | $29.59 | $29.70 | $29.48 | 16,837 |
| 2022-02-11 | $30.08 | $30.39 | $29.83 | $30.01 | $29.79 | 7,497 |
| 2022-02-10 | $30.04 | $30.70 | $30.02 | $30.21 | $29.99 | 10,028 |
| 2022-02-09 | $30.33 | $30.55 | $30.33 | $30.48 | $30.25 | 13,721 |
| 2022-02-08 | $29.99 | $30.21 | $29.99 | $30.21 | $29.99 | 4,326 |
| 2022-02-07 | $30.01 | $30.11 | $29.83 | $29.90 | $29.68 | 6,838 |
| 2022-02-04 | $29.98 | $29.98 | $29.54 | $29.83 | $29.61 | 4,650 |
| 2022-02-03 | $29.78 | $29.98 | $29.70 | $29.73 | $29.51 | 16,279 |
| 2022-02-02 | $29.92 | $30.02 | $29.66 | $29.99 | $29.77 | 5,519 |
| 2022-02-01 | $29.40 | $29.85 | $29.40 | $29.83 | $29.61 | 5,289 |
| 2022-01-31 | $29.13 | $29.41 | $28.93 | $29.41 | $29.19 | 17,282 |
| 2022-01-28 | $28.61 | $29.13 | $28.53 | $29.13 | $28.91 | 9,483 |
| 2022-01-27 | $29.08 | $29.25 | $28.54 | $28.70 | $28.49 | 4,786 |
| 2022-01-26 | $29.16 | $29.47 | $28.58 | $28.80 | $28.59 | 26,141 |
| 2022-01-25 | $28.66 | $29.14 | $28.28 | $29.02 | $28.80 | 28,621 |
| 2022-01-24 | $28.58 | $29.24 | $28.05 | $29.23 | $29.01 | 111,024 |
| 2022-01-21 | $29.35 | $29.59 | $29.01 | $29.14 | $28.92 | 15,891 |
| 2022-01-20 | $30.07 | $30.25 | $29.50 | $29.52 | $29.30 | 7,579 |
| 2022-01-19 | $30.65 | $30.65 | $29.83 | $29.83 | $29.61 | 13,228 |
| 2022-01-18 | $30.56 | $30.56 | $30.08 | $30.15 | $29.93 | 18,012 |
| 2022-01-14 | $30.34 | $30.68 | $30.34 | $30.62 | $30.39 | 10,308 |
| 2022-01-13 | $30.80 | $30.89 | $30.53 | $30.54 | $30.31 | 20,368 |
| 2022-01-12 | $30.85 | $30.86 | $30.58 | $30.68 | $30.45 | 15,080 |
| 2022-01-11 | $30.33 | $30.73 | $30.26 | $30.73 | $30.50 | 17,327 |
| 2022-01-10 | $30.22 | $30.29 | $29.94 | $30.26 | $30.04 | 16,376 |
| 2022-01-07 | $30.12 | $30.36 | $30.12 | $30.24 | $30.02 | 8,780 |
| 2022-01-06 | $29.83 | $30.28 | $29.83 | $30.10 | $29.88 | 54,374 |
| 2022-01-05 | $30.38 | $30.50 | $29.98 | $29.98 | $29.76 | 17,513 |
| 2022-01-04 | $29.90 | $30.35 | $29.90 | $30.25 | $30.03 | 11,536 |
| 2022-01-03 | $29.79 | $29.90 | $29.66 | $29.90 | $29.68 | 35,662 |
| 2021-12-31 | $29.51 | $29.70 | $29.30 | $29.63 | $29.41 | 3,941 |
| 2021-12-30 | $29.61 | $29.85 | $29.59 | $29.59 | $29.37 | 5,858 |
| 2021-12-29 | $29.71 | $29.72 | $29.61 | $29.67 | $29.45 | 5,457 |
| 2021-12-28 | $29.69 | $29.72 | $29.60 | $29.62 | $29.40 | 8,304 |
| 2021-12-27 | $29.26 | $29.67 | $29.26 | $29.66 | $29.44 | 22,343 |
| 2021-12-23 | $29.35 | $29.39 | $29.27 | $29.30 | $29.08 | 4,091 |
| 2021-12-22 | $29.04 | $29.15 | $29.04 | $29.10 | $28.89 | 2,451 |
| 2021-12-21 | $28.67 | $29.01 | $28.67 | $28.95 | $28.74 | 16,778 |
| 2021-12-20 | $28.20 | $28.32 | $28.03 | $28.30 | $28.09 | 23,302 |
| 2021-12-17 | $28.80 | $29.11 | $28.68 | $28.81 | $28.59 | 10,371 |
| 2021-12-16 | $29.26 | $29.63 | $29.26 | $29.37 | $28.92 | 7,577 |
| 2021-12-15 | $29.02 | $29.28 | $28.78 | $29.28 | $28.83 | 4,351 |
| 2021-12-14 | $28.90 | $29.05 | $28.63 | $28.94 | $28.50 | 12,556 |
| 2021-12-13 | $29.16 | $29.21 | $28.94 | $29.04 | $28.59 | 8,561 |
| 2021-12-10 | $29.34 | $29.37 | $29.17 | $29.27 | $28.82 | 12,306 |
| 2021-12-09 | $29.23 | $29.36 | $29.23 | $29.27 | $28.82 | 5,995 |
| 2021-12-08 | $29.52 | $29.52 | $29.33 | $29.40 | $28.95 | 8,887 |
| 2021-12-07 | $29.01 | $29.51 | $29.01 | $29.35 | $28.90 | 23,623 |
| 2021-12-06 | $28.67 | $29.08 | $28.67 | $28.90 | $28.46 | 12,958 |
| 2021-12-03 | $28.72 | $28.72 | $28.27 | $28.41 | $27.97 | 11,919 |
| 2021-12-02 | $28.14 | $28.76 | $28.14 | $28.61 | $28.17 | 8,878 |
| 2021-12-01 | $28.73 | $28.90 | $27.93 | $27.93 | $27.50 | 18,572 |
| 2021-11-30 | $28.74 | $28.75 | $28.22 | $28.22 | $27.79 | 28,872 |
| 2021-11-29 | $29.17 | $29.28 | $28.88 | $29.01 | $28.56 | 11,645 |
| 2021-11-26 | $29.00 | $29.02 | $28.80 | $28.98 | $28.54 | 36,210 |
| 2021-11-24 | $29.56 | $29.76 | $29.56 | $29.71 | $29.25 | 6,781 |
| 2021-11-23 | $29.70 | $29.77 | $29.63 | $29.75 | $29.29 | 7,130 |
| 2021-11-22 | $29.49 | $29.75 | $29.36 | $29.50 | $29.05 | 7,922 |
| 2021-11-19 | $29.58 | $29.86 | $29.30 | $29.32 | $28.87 | 13,650 |
| 2021-11-18 | $29.93 | $29.93 | $29.59 | $29.75 | $29.30 | 11,396 |
| 2021-11-17 | $30.12 | $30.12 | $29.87 | $29.87 | $29.41 | 8,699 |
| 2021-11-16 | $30.08 | $30.26 | $30.06 | $30.12 | $29.66 | 13,903 |
| 2021-11-15 | $30.27 | $30.29 | $30.14 | $30.17 | $29.71 | 9,408 |
| 2021-11-12 | $30.19 | $30.21 | $30.06 | $30.20 | $29.74 | 11,090 |
| 2021-11-11 | $30.13 | $30.22 | $30.11 | $30.16 | $29.70 | 7,629 |
| 2021-11-10 | $30.18 | $30.35 | $30.03 | $30.14 | $29.68 | 12,630 |
| 2021-11-09 | $30.38 | $30.38 | $30.18 | $30.32 | $29.85 | 20,971 |
| 2021-11-08 | $30.24 | $30.46 | $30.24 | $30.37 | $29.90 | 19,031 |
| 2021-11-05 | $30.10 | $30.35 | $30.10 | $30.23 | $29.77 | 18,113 |
| 2021-11-04 | $30.22 | $30.29 | $29.92 | $30.07 | $29.61 | 19,326 |
| 2021-11-03 | $30.01 | $30.30 | $30.01 | $30.28 | $29.82 | 7,303 |
| 2021-11-02 | $30.12 | $30.21 | $30.09 | $30.12 | $29.65 | 13,899 |
| 2021-11-01 | $29.99 | $30.13 | $29.99 | $30.11 | $29.65 | 13,647 |
| 2021-10-29 | $29.77 | $29.96 | $29.77 | $29.88 | $29.42 | 20,417 |
| 2021-10-28 | $29.86 | $29.95 | $29.80 | $29.95 | $29.49 | 8,465 |
| 2021-10-27 | $30.25 | $30.30 | $29.83 | $29.83 | $29.37 | 12,399 |
| 2021-10-26 | $30.40 | $30.49 | $30.32 | $30.37 | $29.90 | 13,049 |
| 2021-10-25 | $30.35 | $30.37 | $30.26 | $30.29 | $29.82 | 9,761 |
| 2021-10-22 | $30.11 | $30.30 | $30.11 | $30.26 | $29.80 | 15,535 |
| 2021-10-21 | $30.22 | $30.22 | $30.04 | $30.19 | $29.73 | 6,916 |
| 2021-10-20 | $30.04 | $30.24 | $29.98 | $30.24 | $29.78 | 14,419 |
| 2021-10-19 | $29.78 | $29.98 | $29.78 | $29.98 | $29.52 | 12,191 |
| 2021-10-18 | $29.78 | $29.85 | $29.62 | $29.74 | $29.28 | 17,804 |
| 2021-10-15 | $29.75 | $29.90 | $29.74 | $29.78 | $29.32 | 19,226 |
| 2021-10-14 | $29.31 | $29.53 | $29.31 | $29.53 | $29.08 | 10,920 |
| 2021-10-13 | $28.98 | $29.11 | $28.78 | $29.11 | $28.66 | 12,335 |
| 2021-10-12 | $29.10 | $29.16 | $29.02 | $29.03 | $28.59 | 7,767 |
| 2021-10-11 | $29.27 | $29.47 | $29.10 | $29.10 | $28.65 | 8,947 |
| 2021-10-08 | $29.48 | $29.48 | $29.24 | $29.30 | $28.85 | 17,912 |
| 2021-10-07 | $29.09 | $29.47 | $29.09 | $29.27 | $28.82 | 23,257 |
| 2021-10-06 | $28.72 | $29.00 | $28.55 | $29.00 | $28.55 | 7,711 |
| 2021-10-05 | $29.06 | $29.24 | $28.98 | $29.10 | $28.65 | 30,355 |
| 2021-10-04 | $29.02 | $29.10 | $28.78 | $28.80 | $28.35 | 10,454 |
| 2021-10-01 | $28.48 | $28.99 | $28.47 | $28.95 | $28.51 | 11,329 |
| 2021-09-30 | $28.91 | $29.00 | $28.49 | $28.49 | $28.05 | 10,550 |
| 2021-09-29 | $28.96 | $29.13 | $28.96 | $28.98 | $28.54 | 7,267 |
| 2021-09-28 | $29.11 | $29.11 | $28.90 | $28.96 | $28.52 | 13,602 |
| 2021-09-27 | $29.11 | $29.47 | $29.08 | $29.33 | $28.88 | 7,663 |
| 2021-09-24 | $29.01 | $29.13 | $28.96 | $29.11 | $28.67 | 3,053 |
| 2021-09-23 | $28.79 | $29.18 | $28.77 | $29.02 | $28.57 | 9,848 |
| 2021-09-22 | $28.51 | $28.70 | $28.49 | $28.55 | $28.11 | 4,200 |
| 2021-09-21 | $28.27 | $28.54 | $28.17 | $28.23 | $27.80 | 9,961 |
| 2021-09-20 | $28.18 | $28.35 | $28.00 | $28.30 | $27.86 | 21,950 |
| 2021-09-17 | $29.09 | $29.09 | $28.80 | $28.80 | $28.36 | 11,322 |
| 2021-09-16 | $29.18 | $29.30 | $29.04 | $29.13 | $28.59 | 12,466 |
| 2021-09-15 | $29.02 | $29.29 | $29.02 | $29.26 | $28.72 | 4,289 |
| 2021-09-14 | $29.53 | $29.53 | $28.86 | $28.90 | $28.36 | 7,212 |
| 2021-09-13 | $29.33 | $29.33 | $29.19 | $29.30 | $28.76 | 12,503 |
| 2021-09-10 | $29.29 | $29.35 | $29.05 | $29.05 | $28.52 | 8,412 |
| 2021-09-09 | $29.25 | $29.51 | $29.25 | $29.25 | $28.71 | 10,019 |
| 2021-09-08 | $29.50 | $29.56 | $29.25 | $29.37 | $28.83 | 8,169 |
| 2021-09-07 | $29.76 | $29.76 | $29.50 | $29.50 | $28.96 | 19,263 |
| 2021-09-03 | $29.89 | $29.89 | $29.63 | $29.70 | $29.15 | 11,203 |
| 2021-09-02 | $29.42 | $29.84 | $29.42 | $29.80 | $29.25 | 11,221 |
| 2021-09-01 | $29.72 | $29.72 | $29.42 | $29.47 | $28.93 | 12,368 |
| 2021-08-31 | $29.51 | $29.75 | $29.50 | $29.50 | $28.96 | 16,171 |
| 2021-08-30 | $29.81 | $29.84 | $29.68 | $29.68 | $29.13 | 13,271 |
| 2021-08-27 | $29.37 | $29.90 | $29.37 | $29.81 | $29.26 | 15,530 |
| 2021-08-26 | $29.77 | $29.77 | $29.40 | $29.43 | $28.89 | 13,087 |
| 2021-08-25 | $29.40 | $29.78 | $29.40 | $29.73 | $29.18 | 17,349 |
| 2021-08-24 | $29.49 | $29.59 | $29.43 | $29.50 | $28.96 | 12,876 |
| 2021-08-23 | $29.29 | $29.40 | $29.24 | $29.24 | $28.70 | 7,350 |
| 2021-08-20 | $28.77 | $29.13 | $28.77 | $29.05 | $28.51 | 11,509 |
| 2021-08-19 | $28.89 | $28.97 | $28.75 | $28.87 | $28.34 | 12,881 |
| 2021-08-18 | $29.40 | $29.49 | $29.05 | $29.05 | $28.51 | 10,991 |
| 2021-08-17 | $29.31 | $29.58 | $29.20 | $29.42 | $28.88 | 20,474 |
| 2021-08-16 | $29.66 | $29.69 | $29.31 | $29.69 | $29.14 | 23,140 |
| 2021-08-13 | $29.90 | $29.90 | $29.69 | $29.72 | $29.17 | 8,946 |
| 2021-08-12 | $29.87 | $29.87 | $29.58 | $29.80 | $29.25 | 7,914 |
| 2021-08-11 | $29.70 | $29.78 | $29.60 | $29.77 | $29.22 | 18,499 |
| 2021-08-10 | $29.20 | $29.63 | $29.20 | $29.58 | $29.03 | 14,914 |
| 2021-08-09 | $29.44 | $29.44 | $29.20 | $29.28 | $28.74 | 21,474 |
| 2021-08-06 | $29.27 | $29.49 | $29.27 | $29.47 | $28.92 | 14,654 |
| 2021-08-05 | $29.16 | $29.21 | $29.07 | $29.16 | $28.62 | 11,812 |
| 2021-08-04 | $29.04 | $29.15 | $28.93 | $28.98 | $28.45 | 18,676 |
| 2021-08-03 | $28.84 | $29.22 | $28.75 | $29.17 | $28.63 | 16,966 |
| 2021-08-02 | $29.39 | $29.45 | $28.88 | $28.88 | $28.35 | 29,289 |
| 2021-07-30 | $29.27 | $29.36 | $29.03 | $29.13 | $28.59 | 15,020 |
| 2021-07-29 | $29.30 | $29.41 | $29.18 | $29.22 | $28.68 | 19,787 |
| 2021-07-28 | $28.93 | $29.05 | $28.84 | $28.93 | $28.40 | 8,191 |
| 2021-07-27 | $29.00 | $29.00 | $28.72 | $28.88 | $28.35 | 8,819 |
| 2021-07-26 | $28.86 | $28.95 | $28.84 | $28.91 | $28.38 | 9,992 |
| 2021-07-23 | $28.93 | $28.93 | $28.70 | $28.78 | $28.25 | 20,039 |
| 2021-07-22 | $28.92 | $28.92 | $28.64 | $28.69 | $28.16 | 17,522 |
| 2021-07-21 | $28.74 | $28.95 | $28.74 | $28.92 | $28.39 | 12,837 |
| 2021-07-20 | $28.06 | $28.59 | $27.95 | $28.53 | $28.00 | 27,138 |
| 2021-07-19 | $27.95 | $28.03 | $27.65 | $27.86 | $27.35 | 44,315 |
| 2021-07-16 | $29.00 | $29.00 | $28.40 | $28.48 | $27.96 | 29,323 |
| 2021-07-15 | $28.59 | $28.91 | $28.59 | $28.80 | $28.27 | 10,541 |
| 2021-07-14 | $28.83 | $29.09 | $28.73 | $28.86 | $28.33 | 12,890 |
| 2021-07-13 | $29.27 | $29.27 | $28.95 | $28.95 | $28.42 | 36,946 |
| 2021-07-12 | $29.00 | $29.28 | $28.96 | $29.22 | $28.68 | 10,668 |
| 2021-07-09 | $28.84 | $29.19 | $28.84 | $29.18 | $28.64 | 12,584 |
| 2021-07-08 | $28.52 | $28.84 | $28.47 | $28.64 | $28.11 | 21,402 |
| 2021-07-07 | $28.91 | $29.08 | $28.86 | $29.01 | $28.47 | 40,906 |
| 2021-07-06 | $29.44 | $29.44 | $28.86 | $29.01 | $28.47 | 17,497 |
| 2021-07-02 | $29.56 | $29.56 | $29.31 | $29.45 | $28.91 | 21,857 |
| 2021-07-01 | $29.30 | $29.46 | $29.30 | $29.42 | $28.88 | 10,601 |
| 2021-06-30 | $29.10 | $29.20 | $29.07 | $29.20 | $28.66 | 10,359 |
| 2021-06-29 | $29.17 | $29.25 | $29.04 | $29.08 | $28.54 | 26,948 |
| 2021-06-28 | $29.46 | $29.46 | $29.05 | $29.17 | $28.63 | 13,972 |
| 2021-06-25 | $29.23 | $29.44 | $29.23 | $29.37 | $28.83 | 9,149 |
| 2021-06-24 | $29.23 | $29.24 | $29.02 | $29.23 | $28.69 | 60,889 |
| 2021-06-23 | $29.16 | $29.16 | $29.00 | $29.00 | $28.46 | 20,140 |
| 2021-06-22 | $29.06 | $29.09 | $28.83 | $29.05 | $28.51 | 20,856 |
| 2021-06-21 | $28.44 | $29.01 | $28.44 | $29.01 | $28.47 | 29,642 |
| 2021-06-18 | $28.71 | $28.73 | $28.42 | $28.42 | $27.90 | 25,390 |
| 2021-06-17 | $29.54 | $29.54 | $28.87 | $29.00 | $28.38 | 40,547 |
| 2021-06-16 | $29.68 | $29.69 | $29.49 | $29.54 | $28.91 | 10,143 |
| 2021-06-15 | $29.73 | $29.76 | $29.57 | $29.68 | $29.04 | 15,757 |
| 2021-06-14 | $29.96 | $29.96 | $29.53 | $29.61 | $28.98 | 36,187 |
| 2021-06-11 | $29.84 | $29.91 | $29.72 | $29.91 | $29.27 | 36,847 |
| 2021-06-10 | $29.97 | $30.05 | $29.70 | $29.80 | $29.17 | 33,476 |
| 2021-06-09 | $29.82 | $29.96 | $29.81 | $29.83 | $29.19 | 17,197 |
| 2021-06-08 | $29.86 | $30.05 | $29.75 | $29.98 | $29.34 | 18,063 |
| 2021-06-07 | $30.01 | $30.01 | $29.89 | $29.92 | $29.28 | 34,513 |
| 2021-06-04 | $29.80 | $29.97 | $29.80 | $29.87 | $29.23 | 29,342 |
| 2021-06-03 | $29.85 | $29.88 | $29.66 | $29.82 | $29.18 | 12,744 |
| 2021-06-02 | $29.95 | $29.95 | $29.71 | $29.84 | $29.20 | 26,302 |
| 2021-06-01 | $29.88 | $29.95 | $29.74 | $29.84 | $29.20 | 56,981 |
| 2021-05-28 | $29.93 | $29.93 | $29.50 | $29.66 | $29.02 | 21,653 |
| 2021-05-27 | $29.53 | $29.67 | $29.52 | $29.67 | $29.03 | 24,808 |
| 2021-05-26 | $29.33 | $29.35 | $29.15 | $29.33 | $28.70 | 12,815 |
| 2021-05-25 | $29.38 | $29.50 | $29.14 | $29.14 | $28.52 | 40,049 |
| 2021-05-24 | $29.52 | $29.52 | $29.29 | $29.41 | $28.78 | 25,169 |
| 2021-05-21 | $29.05 | $29.39 | $29.05 | $29.26 | $28.63 | 16,405 |
| 2021-05-20 | $29.07 | $29.14 | $28.92 | $29.11 | $28.49 | 14,861 |
| 2021-05-19 | $29.06 | $29.06 | $28.59 | $29.05 | $28.43 | 52,762 |
| 2021-05-18 | $29.55 | $29.57 | $29.34 | $29.35 | $28.72 | 12,286 |
| 2021-05-17 | $29.58 | $29.59 | $29.20 | $29.55 | $28.92 | 27,574 |
| 2021-05-14 | $29.45 | $29.54 | $29.22 | $29.49 | $28.86 | 32,123 |
| 2021-05-13 | $28.50 | $29.13 | $28.50 | $29.03 | $28.41 | 41,317 |
| 2021-05-12 | $29.18 | $29.23 | $28.59 | $28.63 | $28.02 | 50,640 |
| 2021-05-11 | $29.59 | $29.59 | $29.00 | $29.21 | $28.58 | 80,255 |
| 2021-05-10 | $30.09 | $30.09 | $29.63 | $29.63 | $29.00 | 53,384 |
| 2021-05-07 | $29.65 | $29.74 | $29.29 | $29.67 | $29.03 | 32,668 |
| 2021-05-06 | $29.46 | $29.46 | $29.03 | $29.37 | $28.74 | 33,219 |
| 2021-05-05 | $29.22 | $29.25 | $29.13 | $29.20 | $28.57 | 24,389 |
| 2021-05-04 | $29.00 | $29.00 | $28.71 | $28.96 | $28.34 | 29,848 |
| 2021-05-03 | $28.99 | $29.07 | $28.86 | $28.99 | $28.37 | 59,010 |
| 2021-04-30 | $29.00 | $29.00 | $28.66 | $28.71 | $28.10 | 23,579 |
| 2021-04-29 | $28.94 | $29.02 | $28.77 | $29.02 | $28.40 | 23,786 |
| 2021-04-28 | $28.69 | $28.80 | $28.68 | $28.70 | $28.09 | 18,573 |
| 2021-04-27 | $28.74 | $28.74 | $28.49 | $28.61 | $28.00 | 27,605 |
| 2021-04-26 | $28.49 | $28.66 | $28.49 | $28.56 | $27.95 | 31,624 |
| 2021-04-23 | $28.42 | $28.52 | $28.20 | $28.46 | $27.85 | 12,281 |
| 2021-04-22 | $28.52 | $28.52 | $28.12 | $28.16 | $27.56 | 7,690 |
| 2021-04-21 | $28.09 | $28.35 | $27.92 | $28.35 | $27.74 | 75,238 |
| 2021-04-20 | $28.49 | $28.49 | $27.87 | $27.92 | $27.32 | 45,825 |
| 2021-04-19 | $28.61 | $28.61 | $28.34 | $28.42 | $27.81 | 20,708 |
| 2021-04-16 | $28.54 | $28.62 | $28.43 | $28.52 | $27.91 | 26,043 |
| 2021-04-15 | $28.24 | $28.39 | $28.24 | $28.36 | $27.75 | 13,874 |
| 2021-04-14 | $28.13 | $28.38 | $28.13 | $28.24 | $27.64 | 23,211 |
| 2021-04-13 | $28.08 | $28.10 | $27.92 | $28.00 | $27.40 | 22,555 |
| 2021-04-12 | $28.25 | $28.25 | $28.12 | $28.20 | $27.60 | 27,034 |
| 2021-04-09 | $27.95 | $28.18 | $27.95 | $28.16 | $27.56 | 29,719 |
| 2021-04-08 | $28.04 | $28.04 | $27.82 | $28.02 | $27.42 | 15,021 |
| 2021-04-07 | $28.12 | $28.14 | $27.91 | $28.04 | $27.44 | 25,832 |
| 2021-04-06 | $28.11 | $28.26 | $28.05 | $28.08 | $27.48 | 24,580 |
| 2021-04-05 | $27.95 | $28.10 | $27.95 | $28.05 | $27.45 | 56,941 |
| 2021-04-01 | $27.59 | $27.81 | $27.59 | $27.80 | $27.20 | 24,205 |
| 2021-03-31 | $27.86 | $27.86 | $27.60 | $27.60 | $27.01 | 25,949 |
| 2021-03-30 | $27.48 | $27.79 | $27.48 | $27.70 | $27.11 | 32,570 |
| 2021-03-29 | $27.75 | $27.75 | $27.38 | $27.65 | $27.06 | 19,962 |
| 2021-03-26 | $27.55 | $27.76 | $27.35 | $27.68 | $27.09 | 51,688 |
| 2021-03-25 | $26.80 | $27.26 | $26.57 | $27.26 | $26.68 | 11,850 |
| 2021-03-24 | $26.81 | $27.67 | $26.81 | $26.81 | $26.24 | 70,250 |
| 2021-03-23 | $27.57 | $27.57 | $26.75 | $26.81 | $26.24 | 50,283 |
| 2021-03-22 | $27.55 | $27.55 | $27.21 | $27.36 | $26.77 | 32,375 |
| 2021-03-19 | $27.79 | $27.79 | $27.18 | $27.41 | $26.82 | 22,223 |
| 2021-03-18 | $28.33 | $28.33 | $27.55 | $27.62 | $26.94 | 70,542 |
| 2021-03-17 | $27.96 | $27.96 | $27.58 | $27.89 | $27.21 | 25,920 |
| 2021-03-16 | $28.02 | $28.02 | $27.63 | $27.70 | $27.02 | 22,954 |
| 2021-03-15 | $28.00 | $28.00 | $27.65 | $27.93 | $27.24 | 45,422 |
| 2021-03-12 | $27.66 | $27.74 | $27.56 | $27.74 | $27.06 | 38,346 |
| 2021-03-11 | $27.88 | $27.88 | $27.30 | $27.50 | $26.82 | 77,978 |
| 2021-03-10 | $27.23 | $27.54 | $27.23 | $27.46 | $26.79 | 38,726 |
| 2021-03-09 | $27.96 | $27.96 | $27.01 | $27.28 | $26.61 | 138,563 |
| 2021-03-08 | $27.54 | $28.73 | $27.16 | $28.73 | $28.02 | 125,314 |
| 2021-03-05 | $26.92 | $27.07 | $26.24 | $27.01 | $26.35 | 69,118 |
| 2021-03-04 | $26.99 | $26.99 | $26.01 | $26.38 | $25.73 | 44,213 |
| 2021-03-03 | $26.75 | $26.96 | $26.69 | $26.70 | $26.04 | 15,298 |
| 2021-03-02 | $26.99 | $26.99 | $26.63 | $26.70 | $26.04 | 18,737 |
| 2021-03-01 | $26.71 | $26.86 | $26.57 | $26.75 | $26.09 | 30,704 |
| 2021-02-26 | $26.59 | $26.59 | $25.94 | $26.25 | $25.60 | 19,257 |
| 2021-02-25 | $27.09 | $27.17 | $26.31 | $26.42 | $25.77 | 50,791 |
| 2021-02-24 | $26.77 | $27.14 | $26.59 | $27.05 | $26.39 | 57,160 |
| 2021-02-23 | $26.40 | $26.61 | $26.14 | $26.56 | $25.91 | 19,904 |
| 2021-02-22 | $26.25 | $26.59 | $26.24 | $26.41 | $25.76 | 22,878 |
| 2021-02-19 | $25.95 | $26.28 | $25.95 | $26.23 | $25.59 | 15,472 |
| 2021-02-18 | $26.40 | $26.40 | $25.96 | $25.96 | $25.32 | 35,688 |
| 2021-02-17 | $26.38 | $26.38 | $26.00 | $26.29 | $25.64 | 13,862 |
| 2021-02-16 | $26.48 | $26.48 | $26.10 | $26.25 | $25.61 | 41,146 |
| 2021-02-12 | $26.34 | $26.34 | $25.84 | $26.09 | $25.45 | 17,613 |
| 2021-02-11 | $26.13 | $26.13 | $25.65 | $25.80 | $25.17 | 32,634 |
| 2021-02-10 | $26.33 | $26.33 | $25.58 | $25.84 | $25.21 | 54,015 |
| 2021-02-09 | $25.80 | $25.86 | $25.69 | $25.79 | $25.16 | 20,715 |
| 2021-02-08 | $25.48 | $25.85 | $25.48 | $25.83 | $25.20 | 20,113 |
| 2021-02-05 | $25.50 | $25.58 | $25.42 | $25.46 | $24.83 | 30,775 |
| 2021-02-04 | $25.14 | $25.34 | $25.12 | $25.33 | $24.71 | 19,500 |
| 2021-02-03 | $24.99 | $25.06 | $24.84 | $25.02 | $24.41 | 20,060 |
| 2021-02-02 | $24.84 | $24.98 | $24.70 | $24.84 | $24.23 | 17,514 |
| 2021-02-01 | $24.54 | $24.54 | $24.15 | $24.45 | $23.85 | 17,881 |
| 2021-01-29 | $24.97 | $24.97 | $24.07 | $24.28 | $23.68 | 24,628 |
| 2021-01-28 | $24.83 | $24.83 | $24.47 | $24.62 | $24.01 | 24,536 |
| 2021-01-27 | $24.86 | $24.86 | $24.26 | $24.41 | $23.81 | 48,274 |
| 2021-01-26 | $25.29 | $25.30 | $24.95 | $24.95 | $24.34 | 39,559 |
| 2021-01-25 | $25.45 | $25.45 | $24.90 | $25.11 | $24.50 | 53,117 |
| 2021-01-22 | $25.30 | $25.30 | $25.08 | $25.25 | $24.63 | 17,725 |
| 2021-01-21 | $25.78 | $25.78 | $25.33 | $25.37 | $24.75 | 44,199 |
| 2021-01-20 | $25.74 | $25.74 | $25.45 | $25.58 | $24.95 | 31,491 |
| 2021-01-19 | $25.78 | $25.78 | $25.49 | $25.51 | $24.88 | 61,356 |
| 2021-01-15 | $25.69 | $25.69 | $25.11 | $25.30 | $24.68 | 34,641 |
| 2021-01-14 | $25.77 | $25.78 | $25.59 | $25.64 | $25.01 | 26,032 |
| 2021-01-13 | $25.79 | $25.79 | $25.44 | $25.44 | $24.82 | 33,226 |
| 2021-01-12 | $25.64 | $25.64 | $25.40 | $25.63 | $25.00 | 52,332 |
| 2021-01-11 | $24.79 | $25.35 | $24.75 | $25.28 | $24.66 | 24,961 |
| 2021-01-08 | $25.50 | $25.50 | $24.99 | $25.21 | $24.59 | 28,881 |
| 2021-01-07 | $25.42 | $25.42 | $25.20 | $25.28 | $24.66 | 54,255 |
| 2021-01-06 | $24.58 | $25.21 | $24.43 | $25.03 | $24.41 | 52,262 |
| 2021-01-05 | $23.95 | $24.38 | $23.95 | $24.28 | $23.68 | 17,253 |
| 2021-01-04 | $24.53 | $24.77 | $23.75 | $23.95 | $23.36 | 35,627 |
| 2020-12-31 | $24.29 | $24.29 | $24.03 | $24.21 | $23.62 | 17,931 |
| 2020-12-30 | $24.14 | $24.20 | $24.08 | $24.11 | $23.51 | 25,036 |
| 2020-12-29 | $24.25 | $24.25 | $23.92 | $23.97 | $23.37 | 17,939 |
| 2020-12-28 | $24.32 | $24.32 | $24.03 | $24.07 | $23.47 | 25,810 |
| 2020-12-24 | $24.22 | $24.22 | $23.93 | $24.01 | $23.41 | 11,426 |
| 2020-12-23 | $24.04 | $24.09 | $23.96 | $24.01 | $23.41 | 14,504 |
| 2020-12-22 | $24.09 | $24.09 | $23.76 | $23.76 | $23.17 | 23,945 |
| 2020-12-21 | $24.08 | $24.08 | $23.60 | $23.94 | $23.35 | 48,941 |
| 2020-12-18 | $24.30 | $24.32 | $24.01 | $24.14 | $23.54 | 38,131 |
| 2020-12-17 | $24.52 | $24.52 | $24.31 | $24.38 | $23.64 | 22,745 |
| 2020-12-16 | $24.52 | $24.55 | $24.26 | $24.32 | $23.58 | 25,460 |
| 2020-12-15 | $24.15 | $24.35 | $23.94 | $24.30 | $23.56 | 42,614 |
| 2020-12-14 | $24.44 | $24.44 | $23.82 | $23.85 | $23.12 | 49,974 |
| 2020-12-11 | $24.34 | $24.34 | $23.94 | $24.12 | $23.39 | 19,591 |
| 2020-12-10 | $24.34 | $24.34 | $24.14 | $24.28 | $23.55 | 21,192 |
| 2020-12-09 | $24.29 | $24.32 | $24.08 | $24.21 | $23.48 | 44,027 |
| 2020-12-08 | $24.10 | $24.17 | $24.06 | $24.10 | $23.37 | 23,153 |
| 2020-12-07 | $24.30 | $24.30 | $24.01 | $24.05 | $23.32 | 23,174 |
| 2020-12-04 | $23.97 | $24.25 | $23.96 | $24.25 | $23.52 | 34,356 |
| 2020-12-03 | $23.83 | $23.90 | $23.68 | $23.78 | $23.06 | 30,707 |
| 2020-12-02 | $23.54 | $23.71 | $23.45 | $23.69 | $22.97 | 17,155 |
| 2020-12-01 | $23.64 | $23.69 | $23.52 | $23.57 | $22.86 | 30,585 |
| 2020-11-30 | $23.81 | $23.82 | $23.34 | $23.36 | $22.65 | 25,002 |
| 2020-11-27 | $23.96 | $23.96 | $23.67 | $23.74 | $23.02 | 14,499 |
| 2020-11-25 | $23.99 | $23.99 | $23.65 | $23.76 | $23.04 | 15,327 |
| 2020-11-24 | $23.78 | $23.93 | $23.63 | $23.87 | $23.15 | 53,952 |
| 2020-11-23 | $23.05 | $23.35 | $23.05 | $23.25 | $22.54 | 19,150 |
| 2020-11-20 | $23.04 | $23.04 | $22.90 | $22.94 | $22.25 | 9,708 |
| 2020-11-19 | $23.09 | $23.09 | $22.83 | $23.09 | $22.39 | 5,891 |
| 2020-11-18 | $23.39 | $23.40 | $23.00 | $23.03 | $22.33 | 25,422 |
| 2020-11-17 | $23.19 | $23.27 | $22.91 | $23.19 | $22.49 | 19,998 |
| 2020-11-16 | $23.40 | $23.40 | $23.03 | $23.17 | $22.47 | 44,730 |
| 2020-11-13 | $22.31 | $22.81 | $22.31 | $22.78 | $22.09 | 32,852 |
| 2020-11-12 | $22.74 | $22.74 | $22.18 | $22.35 | $21.67 | 13,476 |
| 2020-11-11 | $22.89 | $22.89 | $22.61 | $22.68 | $21.99 | 15,551 |
| 2020-11-10 | $22.69 | $22.77 | $22.50 | $22.73 | $22.04 | 12,922 |
| 2020-11-09 | $21.90 | $22.75 | $21.83 | $22.45 | $21.77 | 40,690 |
| 2020-11-06 | $21.39 | $21.67 | $21.39 | $21.51 | $20.86 | 10,528 |
| 2020-11-05 | $21.21 | $21.65 | $21.21 | $21.54 | $20.89 | 10,211 |
| 2020-11-04 | $21.27 | $21.45 | $20.97 | $21.16 | $20.52 | 14,268 |
| 2020-11-03 | $20.89 | $21.04 | $20.89 | $20.99 | $20.36 | 6,388 |
| 2020-11-02 | $20.25 | $20.58 | $20.25 | $20.53 | $19.91 | 7,819 |
| 2020-10-30 | $20.28 | $20.28 | $19.95 | $20.21 | $19.60 | 13,321 |
| 2020-10-29 | $20.31 | $20.32 | $20.06 | $20.30 | $19.68 | 10,089 |
| 2020-10-28 | $20.54 | $20.54 | $20.12 | $20.12 | $19.51 | 10,114 |
| 2020-10-27 | $20.90 | $20.90 | $20.64 | $20.64 | $20.01 | 3,903 |
| 2020-10-26 | $21.31 | $21.31 | $20.77 | $20.89 | $20.26 | 9,771 |
| 2020-10-23 | $21.52 | $21.52 | $21.26 | $21.35 | $20.70 | 6,790 |
| 2020-10-22 | $20.99 | $21.29 | $20.99 | $21.24 | $20.60 | 7,675 |
| 2020-10-21 | $21.19 | $21.19 | $20.97 | $20.99 | $20.36 | 14,681 |
| 2020-10-20 | $20.87 | $21.20 | $20.87 | $21.06 | $20.42 | 13,691 |
| 2020-10-19 | $21.34 | $21.34 | $20.85 | $20.87 | $20.24 | 3,877 |
| 2020-10-16 | $21.34 | $21.34 | $21.14 | $21.17 | $20.53 | 8,027 |
| 2020-10-15 | $20.99 | $21.14 | $20.70 | $21.14 | $20.50 | 7,890 |
| 2020-10-14 | $21.27 | $21.33 | $21.11 | $21.11 | $20.47 | 11,330 |
| 2020-10-13 | $21.59 | $21.59 | $21.24 | $21.24 | $20.60 | 12,768 |
| 2020-10-12 | $21.30 | $21.47 | $21.23 | $21.43 | $20.78 | 15,857 |
| 2020-10-09 | $21.23 | $21.37 | $21.20 | $21.25 | $20.60 | 23,190 |
| 2020-10-08 | $21.14 | $21.19 | $21.06 | $21.19 | $20.54 | 15,831 |
| 2020-10-07 | $20.82 | $20.96 | $20.82 | $20.93 | $20.30 | 2,987 |
| 2020-10-06 | $20.99 | $21.03 | $20.61 | $20.61 | $19.98 | 9,781 |
| 2020-10-05 | $20.75 | $20.84 | $20.38 | $20.80 | $20.17 | 40,459 |
| 2020-10-02 | $20.19 | $20.53 | $19.98 | $20.48 | $19.86 | 11,197 |
| 2020-10-01 | $20.48 | $20.48 | $20.22 | $20.35 | $19.73 | 12,289 |
| 2020-09-30 | $20.06 | $20.50 | $20.06 | $20.35 | $19.73 | 10,838 |
| 2020-09-29 | $20.39 | $20.39 | $20.10 | $20.16 | $19.55 | 8,025 |
| 2020-09-28 | $20.38 | $20.38 | $20.23 | $20.31 | $19.70 | 5,509 |
| 2020-09-25 | $19.74 | $20.05 | $19.73 | $19.99 | $19.39 | 13,541 |
| 2020-09-24 | $19.66 | $19.95 | $19.60 | $19.75 | $19.15 | 9,381 |
| 2020-09-23 | $20.32 | $20.32 | $19.78 | $19.78 | $19.18 | 7,011 |
| 2020-09-22 | $20.28 | $20.28 | $20.07 | $20.23 | $19.62 | 4,043 |
| 2020-09-21 | $20.50 | $20.50 | $19.94 | $20.13 | $19.52 | 13,180 |
| 2020-09-18 | $20.88 | $20.90 | $20.62 | $20.71 | $20.08 | 4,915 |
| 2020-09-17 | $20.98 | $20.98 | $20.87 | $20.94 | $20.25 | 4,352 |
| 2020-09-16 | $20.94 | $21.19 | $20.88 | $21.01 | $20.32 | 5,562 |
| 2020-09-15 | $20.88 | $20.94 | $20.78 | $20.78 | $20.09 | 17,109 |
| 2020-09-14 | $20.79 | $20.82 | $20.67 | $20.81 | $20.12 | 12,248 |
| 2020-09-11 | $20.63 | $20.63 | $20.35 | $20.47 | $19.80 | 7,262 |
| 2020-09-10 | $20.99 | $20.99 | $20.40 | $20.46 | $19.78 | 11,411 |
| 2020-09-09 | $20.89 | $20.90 | $20.68 | $20.79 | $20.10 | 6,020 |
| 2020-09-08 | $20.86 | $20.86 | $20.45 | $20.51 | $19.83 | 20,568 |
| 2020-09-04 | $21.23 | $21.23 | $20.64 | $20.94 | $20.25 | 24,951 |
| 2020-09-03 | $21.47 | $21.49 | $20.94 | $20.98 | $20.29 | 10,724 |
| 2020-09-02 | $21.22 | $21.48 | $21.17 | $21.48 | $20.77 | 25,112 |
| 2020-09-01 | $20.81 | $21.06 | $20.81 | $21.05 | $20.36 | 10,980 |
| 2020-08-31 | $21.24 | $21.24 | $20.97 | $21.00 | $20.31 | 18,394 |
| 2020-08-28 | $21.16 | $21.17 | $21.01 | $21.16 | $20.46 | 7,050 |
| 2020-08-27 | $20.82 | $21.10 | $20.82 | $21.04 | $20.35 | 15,757 |
| 2020-08-26 | $20.96 | $20.96 | $20.85 | $20.92 | $20.23 | 16,123 |
| 2020-08-25 | $20.98 | $20.99 | $20.85 | $20.97 | $20.28 | 7,151 |
| 2020-08-24 | $20.90 | $20.98 | $20.77 | $20.98 | $20.29 | 8,921 |
| 2020-08-21 | $20.51 | $20.74 | $20.51 | $20.71 | $20.03 | 38,959 |
| 2020-08-20 | $20.65 | $20.79 | $20.64 | $20.73 | $20.05 | 19,672 |
| 2020-08-19 | $21.13 | $21.13 | $20.86 | $20.86 | $20.18 | 42,571 |
| 2020-08-18 | $21.24 | $21.24 | $20.97 | $20.97 | $20.28 | 26,249 |
| 2020-08-17 | $21.09 | $21.17 | $21.05 | $21.10 | $20.41 | 12,994 |
| 2020-08-14 | $21.14 | $21.17 | $21.00 | $21.09 | $20.40 | 31,630 |
| 2020-08-13 | $21.34 | $21.34 | $21.07 | $21.07 | $20.37 | 15,966 |
| 2020-08-12 | $21.40 | $21.40 | $21.13 | $21.24 | $20.54 | 31,129 |
| 2020-08-11 | $21.45 | $21.45 | $21.10 | $21.10 | $20.40 | 58,419 |
| 2020-08-10 | $21.02 | $21.18 | $20.89 | $21.18 | $20.48 | 19,805 |
| 2020-08-07 | $20.75 | $20.89 | $20.67 | $20.89 | $20.21 | 10,390 |
| 2020-08-06 | $20.84 | $20.84 | $20.67 | $20.71 | $20.03 | 6,511 |
| 2020-08-05 | $20.70 | $20.82 | $20.68 | $20.82 | $20.13 | 14,463 |
| 2020-08-04 | $20.65 | $20.65 | $20.52 | $20.61 | $19.93 | 9,709 |
| 2020-08-03 | $20.36 | $20.62 | $20.36 | $20.57 | $19.89 | 10,795 |
| 2020-07-31 | $20.48 | $20.48 | $20.14 | $20.35 | $19.68 | 15,627 |
| 2020-07-30 | $20.69 | $20.69 | $20.28 | $20.48 | $19.81 | 12,796 |
| 2020-07-29 | $20.81 | $20.81 | $20.51 | $20.74 | $20.06 | 17,106 |
| 2020-07-28 | $20.54 | $20.59 | $20.44 | $20.44 | $19.76 | 10,830 |
| 2020-07-27 | $20.43 | $20.52 | $20.39 | $20.51 | $19.83 | 7,140 |
| 2020-07-24 | $20.50 | $20.60 | $20.44 | $20.47 | $19.80 | 8,638 |
| 2020-07-23 | $20.79 | $20.79 | $20.53 | $20.61 | $19.93 | 14,632 |
| 2020-07-22 | $20.94 | $20.94 | $20.54 | $20.68 | $20.00 | 13,858 |
| 2020-07-21 | $20.26 | $20.66 | $20.26 | $20.52 | $19.85 | 20,154 |
| 2020-07-20 | $21.72 | $21.72 | $20.19 | $20.30 | $19.63 | 23,108 |
| 2020-07-17 | $20.40 | $20.40 | $20.28 | $20.34 | $19.67 | 15,499 |
| 2020-07-16 | $20.25 | $20.30 | $20.12 | $20.27 | $19.60 | 17,926 |
| 2020-07-15 | $20.19 | $20.32 | $20.12 | $20.32 | $19.65 | 15,993 |
| 2020-07-14 | $19.59 | $19.91 | $19.48 | $19.91 | $19.26 | 10,472 |
| 2020-07-13 | $20.00 | $20.00 | $19.55 | $19.55 | $18.91 | 12,442 |
| 2020-07-10 | $19.35 | $19.71 | $19.35 | $19.71 | $19.06 | 12,621 |
| 2020-07-09 | $19.73 | $19.74 | $19.29 | $19.38 | $18.74 | 14,949 |
| 2020-07-08 | $19.84 | $19.84 | $19.60 | $19.75 | $19.10 | 11,626 |
| 2020-07-07 | $20.01 | $20.01 | $19.65 | $19.66 | $19.02 | 13,063 |
| 2020-07-06 | $20.19 | $20.19 | $19.96 | $20.03 | $19.37 | 17,227 |
| 2020-07-02 | $19.91 | $20.09 | $19.75 | $19.75 | $19.10 | 11,353 |
| 2020-07-01 | $19.79 | $19.87 | $19.68 | $19.69 | $19.04 | 10,400 |
| 2020-06-30 | $19.59 | $19.76 | $19.38 | $19.73 | $19.08 | 10,475 |
| 2020-06-29 | $19.27 | $19.49 | $19.23 | $19.45 | $18.80 | 9,196 |
| 2020-06-26 | $19.69 | $19.69 | $19.09 | $19.16 | $18.53 | 21,168 |
| 2020-06-25 | $19.27 | $19.49 | $19.25 | $19.49 | $18.85 | 13,912 |
| 2020-06-24 | $19.97 | $19.97 | $19.21 | $19.36 | $18.72 | 15,060 |
| 2020-06-23 | $19.75 | $20.11 | $19.75 | $20.01 | $19.35 | 7,837 |
| 2020-06-22 | $21.29 | $21.29 | $19.81 | $19.91 | $19.25 | 14,529 |
| 2020-06-19 | $20.36 | $20.36 | $19.83 | $19.89 | $19.23 | 64,806 |
| 2020-06-18 | $20.00 | $20.14 | $20.00 | $20.08 | $19.40 | 18,565 |
| 2020-06-17 | $20.48 | $20.48 | $20.08 | $20.08 | $19.40 | 9,591 |
| 2020-06-16 | $20.28 | $20.57 | $20.16 | $20.27 | $19.58 | 16,904 |
| 2020-06-15 | $19.50 | $19.97 | $19.21 | $19.88 | $19.21 | 18,602 |
| 2020-06-12 | $20.10 | $20.10 | $19.40 | $19.72 | $19.06 | 19,291 |
| 2020-06-11 | $20.25 | $20.25 | $19.32 | $19.40 | $18.75 | 29,541 |
| 2020-06-10 | $21.27 | $21.27 | $20.75 | $20.78 | $20.08 | 42,300 |
| 2020-06-09 | $21.55 | $21.55 | $21.14 | $21.27 | $20.56 | 25,547 |
| 2020-06-08 | $21.35 | $21.65 | $21.27 | $21.59 | $20.86 | 36,664 |
| 2020-06-05 | $21.50 | $21.50 | $21.05 | $21.27 | $20.55 | 114,672 |
| 2020-06-04 | $20.45 | $20.64 | $20.40 | $20.58 | $19.88 | 26,625 |
Fidelity New Millennium ETF (FMIL) News Headlines
Recent Fidelity New Millennium ETF (FMIL) News
Similar Companies to Fidelity New Millennium ETF (FMIL) 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 | -- | -- | -- |