Fidelity Preferred Securities & Income ETF (FPFD) Exchange: BATS
Data as of April 26, 2024
$21.40 ($-0.03) -0.13%
Fidelity Preferred Securities & Income ETF - Daily Information
Click for more stock information on Fidelity Preferred Securities & Income ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $21.40 |
| Previous Close | $21.40 |
| High | $21.41 |
| Low | $21.37 |
| Adjusted Open | $21.40 |
| Previous Adjusted Close | $21.40 |
| Adjusted High | $21.41 |
| Adjusted Low | $21.37 |
About Fidelity Preferred Securities & Income ETF (FPFD)
Fidelity Preferred Securities & Income ETF
Invest in Fidelity Preferred Securities & Income ETF (FPFD)
Historical Stock Data for Fidelity Preferred Securities & Income ETF (FPFD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $21.40 | $21.41 | $21.37 | $21.40 | $21.40 | 3,144 |
| 2024-04-04 | $21.44 | $21.45 | $21.38 | $21.43 | $21.43 | 9,729 |
| 2024-04-03 | $21.37 | $21.39 | $21.34 | $21.39 | $21.39 | 3,740 |
| 2024-04-02 | $21.37 | $21.42 | $21.36 | $21.37 | $21.37 | 4,594 |
| 2024-04-01 | $21.50 | $21.50 | $21.39 | $21.46 | $21.46 | 5,554 |
| 2024-03-28 | $21.59 | $21.63 | $21.57 | $21.58 | $21.58 | 8,425 |
| 2024-03-27 | $21.52 | $21.56 | $21.46 | $21.54 | $21.54 | 12,623 |
| 2024-03-26 | $21.49 | $21.50 | $21.48 | $21.50 | $21.50 | 2,124 |
| 2024-03-25 | $21.59 | $21.60 | $21.57 | $21.58 | $21.48 | 4,298 |
| 2024-03-22 | $21.52 | $21.64 | $21.51 | $21.64 | $21.64 | 6,219 |
| 2024-03-21 | $21.59 | $21.59 | $21.50 | $21.51 | $21.51 | 6,024 |
| 2024-03-20 | $21.42 | $21.50 | $21.42 | $21.50 | $21.50 | 3,879 |
| 2024-03-19 | $21.43 | $21.45 | $21.42 | $21.44 | $21.44 | 7,988 |
| 2024-03-18 | $21.45 | $21.46 | $21.40 | $21.41 | $21.41 | 6,456 |
| 2024-03-15 | $21.35 | $21.39 | $21.35 | $21.38 | $21.38 | 3,214 |
| 2024-03-14 | $21.43 | $21.43 | $21.36 | $21.39 | $21.39 | 4,509 |
| 2024-03-13 | $21.44 | $21.46 | $21.43 | $21.44 | $21.44 | 4,648 |
| 2024-03-12 | $21.40 | $21.44 | $21.39 | $21.42 | $21.42 | 17,433 |
| 2024-03-11 | $21.46 | $21.46 | $21.41 | $21.44 | $21.44 | 4,432 |
| 2024-03-08 | $21.46 | $21.46 | $21.39 | $21.45 | $21.45 | 19,263 |
| 2024-03-07 | $21.39 | $21.44 | $21.38 | $21.41 | $21.41 | 10,527 |
| 2024-03-06 | $21.39 | $21.39 | $21.37 | $21.38 | $21.38 | 4,694 |
| 2024-03-05 | $21.33 | $21.34 | $21.28 | $21.32 | $21.32 | 6,390 |
| 2024-03-04 | $21.28 | $21.37 | $21.28 | $21.31 | $21.31 | 10,700 |
| 2024-03-01 | $21.26 | $21.29 | $21.25 | $21.27 | $21.27 | 7,967 |
| 2024-02-29 | $21.28 | $21.28 | $21.23 | $21.23 | $21.23 | 4,992 |
| 2024-02-28 | $21.24 | $21.26 | $21.21 | $21.23 | $21.23 | 5,424 |
| 2024-02-27 | $21.23 | $21.25 | $21.20 | $21.21 | $21.21 | 7,386 |
| 2024-02-26 | $21.32 | $21.34 | $21.27 | $21.33 | $21.24 | 10,787 |
| 2024-02-23 | $21.25 | $21.37 | $21.25 | $21.36 | $21.27 | 10,587 |
| 2024-02-22 | $21.23 | $21.31 | $21.23 | $21.29 | $21.20 | 6,732 |
| 2024-02-21 | $21.25 | $21.25 | $21.20 | $21.23 | $21.14 | 1,103 |
| 2024-02-20 | $21.16 | $21.26 | $21.16 | $21.25 | $21.16 | 6,906 |
| 2024-02-16 | $21.24 | $21.24 | $21.17 | $21.21 | $21.21 | 5,022 |
| 2024-02-15 | $21.18 | $21.24 | $21.18 | $21.22 | $21.22 | 17,517 |
| 2024-02-14 | $21.13 | $21.15 | $21.13 | $21.15 | $21.15 | 2,838 |
| 2024-02-13 | $21.15 | $21.16 | $21.09 | $21.11 | $21.11 | 5,007 |
| 2024-02-12 | $21.19 | $21.25 | $21.19 | $21.23 | $21.23 | 6,298 |
| 2024-02-09 | $21.10 | $21.21 | $21.10 | $21.21 | $21.21 | 9,208 |
| 2024-02-08 | $21.17 | $21.18 | $21.13 | $21.15 | $21.15 | 6,349 |
| 2024-02-07 | $21.18 | $21.18 | $21.13 | $21.13 | $21.13 | 13,260 |
| 2024-02-06 | $21.16 | $21.20 | $21.13 | $21.20 | $21.20 | 4,546 |
| 2024-02-05 | $21.25 | $21.25 | $21.12 | $21.12 | $21.12 | 5,613 |
| 2024-02-02 | $21.20 | $21.27 | $21.20 | $21.26 | $21.26 | 10,395 |
| 2024-02-01 | $21.29 | $21.29 | $21.25 | $21.28 | $21.28 | 5,073 |
| 2024-01-31 | $21.30 | $21.30 | $21.24 | $21.27 | $21.27 | 6,005 |
| 2024-01-30 | $21.30 | $21.30 | $21.19 | $21.23 | $21.23 | 2,783 |
| 2024-01-29 | $21.20 | $21.28 | $21.20 | $21.28 | $21.28 | 3,680 |
| 2024-01-26 | $21.20 | $21.25 | $21.20 | $21.24 | $21.24 | 5,125 |
| 2024-01-25 | $21.12 | $21.20 | $21.12 | $21.20 | $21.20 | 8,360 |
| 2024-01-24 | $21.12 | $21.12 | $21.10 | $21.10 | $21.10 | 1,027 |
| 2024-01-23 | $21.10 | $21.17 | $21.03 | $21.07 | $21.07 | 16,771 |
| 2024-01-22 | $21.02 | $21.06 | $21.02 | $21.06 | $21.06 | 13,291 |
| 2024-01-19 | $20.90 | $20.96 | $20.90 | $20.96 | $20.96 | 7,331 |
| 2024-01-18 | $20.96 | $20.96 | $20.86 | $20.89 | $20.89 | 11,421 |
| 2024-01-17 | $20.94 | $20.94 | $20.88 | $20.90 | $20.90 | 5,030 |
| 2024-01-16 | $20.98 | $20.98 | $20.97 | $20.97 | $20.97 | 8,030 |
| 2024-01-12 | $20.96 | $20.98 | $20.96 | $20.97 | $20.97 | 2,527 |
| 2024-01-11 | $20.85 | $20.91 | $20.85 | $20.91 | $20.91 | 7,639 |
| 2024-01-10 | $20.90 | $20.90 | $20.86 | $20.88 | $20.88 | 8,761 |
| 2024-01-09 | $20.82 | $20.86 | $20.79 | $20.86 | $20.86 | 6,891 |
| 2024-01-08 | $20.73 | $20.80 | $20.73 | $20.80 | $20.80 | 6,905 |
| 2024-01-05 | $20.74 | $20.76 | $20.73 | $20.74 | $20.74 | 12,652 |
| 2024-01-04 | $20.74 | $20.77 | $20.71 | $20.75 | $20.75 | 17,272 |
| 2024-01-03 | $20.75 | $20.78 | $20.72 | $20.78 | $20.78 | 7,789 |
| 2024-01-02 | $20.75 | $20.81 | $20.75 | $20.80 | $20.80 | 9,588 |
| 2023-12-29 | $20.80 | $20.86 | $20.80 | $20.84 | $20.84 | 6,312 |
| 2023-12-28 | $20.90 | $20.94 | $20.86 | $20.86 | $20.86 | 14,215 |
| 2023-12-27 | $20.92 | $20.95 | $20.89 | $20.95 | $20.95 | 16,128 |
| 2023-12-26 | $20.94 | $20.99 | $20.94 | $20.98 | $20.88 | 8,965 |
| 2023-12-22 | $20.98 | $20.99 | $20.94 | $20.98 | $20.88 | 13,595 |
| 2023-12-21 | $20.92 | $20.94 | $20.92 | $20.93 | $20.83 | 2,417 |
| 2023-12-20 | $20.89 | $20.92 | $20.89 | $20.89 | $20.80 | 13,181 |
| 2023-12-19 | $20.86 | $20.90 | $20.85 | $20.89 | $20.79 | 4,263 |
| 2023-12-18 | $20.90 | $20.90 | $20.84 | $20.86 | $20.76 | 5,044 |
| 2023-12-15 | $20.89 | $20.89 | $20.86 | $20.86 | $20.86 | 6,187 |
| 2023-12-14 | $20.70 | $20.85 | $20.70 | $20.84 | $20.84 | 6,247 |
| 2023-12-13 | $20.46 | $20.60 | $20.46 | $20.60 | $20.60 | 2,930 |
| 2023-12-12 | $20.41 | $20.45 | $20.40 | $20.45 | $20.45 | 2,955 |
| 2023-12-11 | $20.40 | $20.43 | $20.35 | $20.35 | $20.35 | 5,763 |
| 2023-12-08 | $20.49 | $20.49 | $20.38 | $20.42 | $20.42 | 7,092 |
| 2023-12-07 | $20.42 | $20.50 | $20.42 | $20.48 | $20.48 | 7,178 |
| 2023-12-06 | $20.40 | $20.47 | $20.39 | $20.44 | $20.44 | 8,984 |
| 2023-12-05 | $20.37 | $20.43 | $20.37 | $20.41 | $20.41 | 5,676 |
| 2023-12-04 | $20.35 | $20.39 | $20.29 | $20.37 | $20.37 | 7,445 |
| 2023-12-01 | $20.32 | $20.38 | $20.28 | $20.38 | $20.38 | 6,692 |
| 2023-11-30 | $20.26 | $20.28 | $20.22 | $20.28 | $20.28 | 12,557 |
| 2023-11-29 | $20.13 | $20.22 | $20.13 | $20.18 | $20.18 | 7,324 |
| 2023-11-28 | $20.07 | $20.11 | $20.06 | $20.10 | $20.10 | 12,080 |
| 2023-11-27 | $20.09 | $20.17 | $20.09 | $20.16 | $20.06 | 2,451 |
| 2023-11-24 | $20.09 | $20.12 | $20.09 | $20.12 | $20.02 | 2,336 |
| 2023-11-22 | $20.13 | $20.14 | $20.09 | $20.10 | $20.00 | 4,627 |
| 2023-11-21 | $20.15 | $20.15 | $20.11 | $20.11 | $20.01 | 4,470 |
| 2023-11-20 | $20.11 | $20.12 | $20.11 | $20.12 | $20.02 | 2,589 |
| 2023-11-17 | $20.10 | $20.12 | $20.10 | $20.10 | $20.00 | 3,728 |
| 2023-11-16 | $20.06 | $20.09 | $20.04 | $20.09 | $19.99 | 26,810 |
| 2023-11-15 | $20.02 | $20.06 | $20.02 | $20.06 | $19.96 | 3,477 |
| 2023-11-14 | $19.97 | $20.00 | $19.97 | $20.00 | $19.90 | 8,627 |
| 2023-11-13 | $19.82 | $19.87 | $19.82 | $19.87 | $19.77 | 3,457 |
| 2023-11-10 | $19.80 | $19.83 | $19.80 | $19.83 | $19.83 | 2,795 |
| 2023-11-09 | $19.89 | $19.89 | $19.76 | $19.76 | $19.76 | 3,629 |
| 2023-11-08 | $19.87 | $19.87 | $19.84 | $19.87 | $19.87 | 3,865 |
| 2023-11-07 | $19.88 | $19.88 | $19.82 | $19.82 | $19.82 | 5,441 |
| 2023-11-06 | $19.88 | $19.88 | $19.82 | $19.84 | $19.84 | 3,371 |
| 2023-11-03 | $19.78 | $19.83 | $19.76 | $19.83 | $19.83 | 10,571 |
| 2023-11-02 | $19.49 | $19.66 | $19.49 | $19.66 | $19.66 | 6,824 |
| 2023-11-01 | $19.29 | $19.40 | $19.29 | $19.40 | $19.40 | 3,709 |
| 2023-10-31 | $19.23 | $19.29 | $19.23 | $19.29 | $19.29 | 2,453 |
| 2023-10-30 | $19.24 | $19.25 | $19.22 | $19.23 | $19.23 | 7,097 |
| 2023-10-27 | $19.27 | $19.28 | $19.23 | $19.23 | $19.23 | 3,880 |
| 2023-10-26 | $19.37 | $19.37 | $19.34 | $19.36 | $19.36 | 3,830 |
| 2023-10-25 | $19.38 | $19.38 | $19.33 | $19.34 | $19.34 | 2,358 |
| 2023-10-24 | $19.32 | $19.38 | $19.32 | $19.37 | $19.37 | 4,841 |
| 2023-10-23 | $19.31 | $19.32 | $19.28 | $19.32 | $19.32 | 3,193 |
| 2023-10-20 | $19.33 | $19.33 | $19.29 | $19.32 | $19.32 | 1,938 |
| 2023-10-19 | $19.37 | $19.39 | $19.33 | $19.33 | $19.33 | 10,032 |
| 2023-10-18 | $19.43 | $19.43 | $19.39 | $19.39 | $19.39 | 2,131 |
| 2023-10-17 | $19.46 | $19.47 | $19.46 | $19.47 | $19.47 | 4,798 |
| 2023-10-16 | $19.49 | $19.49 | $19.48 | $19.48 | $19.48 | 1,272 |
| 2023-10-13 | $19.51 | $19.53 | $19.48 | $19.49 | $19.49 | 3,163 |
| 2023-10-12 | $19.56 | $19.57 | $19.49 | $19.51 | $19.51 | 2,745 |
| 2023-10-11 | $19.52 | $19.57 | $19.51 | $19.56 | $19.56 | 4,133 |
| 2023-10-10 | $19.50 | $19.54 | $19.50 | $19.51 | $19.51 | 4,378 |
| 2023-10-09 | $19.42 | $19.51 | $19.42 | $19.51 | $19.51 | 3,423 |
| 2023-10-06 | $19.42 | $19.42 | $19.38 | $19.41 | $19.41 | 5,384 |
| 2023-10-05 | $19.51 | $19.51 | $19.44 | $19.47 | $19.47 | 6,986 |
| 2023-10-04 | $19.60 | $19.60 | $19.53 | $19.54 | $19.54 | 4,175 |
| 2023-10-03 | $19.74 | $19.74 | $19.56 | $19.56 | $19.56 | 4,926 |
| 2023-10-02 | $19.87 | $19.87 | $19.74 | $19.74 | $19.74 | 2,045 |
| 2023-09-29 | $19.86 | $19.91 | $19.86 | $19.89 | $19.89 | 8,287 |
| 2023-09-28 | $19.87 | $19.87 | $19.84 | $19.85 | $19.85 | 2,721 |
| 2023-09-27 | $19.91 | $19.91 | $19.90 | $19.91 | $19.91 | 995 |
| 2023-09-26 | $20.07 | $20.07 | $20.00 | $20.01 | $19.91 | 2,513 |
| 2023-09-25 | $20.08 | $20.09 | $20.06 | $20.09 | $20.09 | 1,905 |
| 2023-09-22 | $20.13 | $20.13 | $20.12 | $20.12 | $20.12 | 1,213 |
| 2023-09-21 | $20.11 | $20.11 | $20.09 | $20.09 | $20.09 | 523 |
| 2023-09-20 | $20.19 | $20.24 | $20.18 | $20.20 | $20.20 | 6,155 |
| 2023-09-19 | $20.16 | $20.20 | $20.16 | $20.20 | $20.20 | 8,026 |
| 2023-09-18 | $20.14 | $20.22 | $20.14 | $20.21 | $20.21 | 4,921 |
| 2023-09-15 | $20.21 | $20.21 | $20.05 | $20.15 | $20.15 | 54,154 |
| 2023-09-14 | $20.15 | $20.18 | $20.15 | $20.17 | $20.17 | 562 |
| 2023-09-13 | $20.12 | $20.14 | $20.11 | $20.14 | $20.14 | 3,615 |
| 2023-09-12 | $20.12 | $20.12 | $20.10 | $20.11 | $20.11 | 1,156 |
| 2023-09-11 | $20.15 | $20.15 | $20.12 | $20.14 | $20.14 | 2,971 |
| 2023-09-08 | $20.11 | $20.12 | $20.11 | $20.12 | $20.12 | 502 |
| 2023-09-07 | $20.08 | $20.11 | $20.03 | $20.07 | $20.07 | 5,980 |
| 2023-09-06 | $20.09 | $20.09 | $20.05 | $20.09 | $20.09 | 3,886 |
| 2023-09-05 | $20.12 | $20.12 | $20.09 | $20.10 | $20.10 | 6,334 |
| 2023-09-01 | $20.12 | $20.14 | $20.10 | $20.13 | $20.13 | 7,626 |
| 2023-08-31 | $20.11 | $20.18 | $20.11 | $20.18 | $20.18 | 6,109 |
| 2023-08-30 | $20.05 | $20.09 | $20.05 | $20.08 | $20.08 | 489 |
| 2023-08-29 | $20.01 | $20.06 | $20.01 | $20.06 | $20.06 | 3,390 |
| 2023-08-28 | $20.08 | $20.10 | $20.08 | $20.10 | $20.02 | 6,622 |
| 2023-08-25 | $20.06 | $20.09 | $20.06 | $20.07 | $19.99 | 1,279 |
| 2023-08-24 | $20.14 | $20.14 | $20.07 | $20.08 | $19.99 | 15,287 |
| 2023-08-23 | $20.03 | $20.09 | $20.03 | $20.08 | $19.99 | 10,670 |
| 2023-08-22 | $20.03 | $20.05 | $20.02 | $20.02 | $20.02 | 2,514 |
| 2023-08-21 | $20.10 | $20.10 | $20.09 | $20.10 | $20.10 | 4,048 |
| 2023-08-18 | $20.10 | $20.12 | $20.10 | $20.10 | $20.10 | 3,625 |
| 2023-08-17 | $20.22 | $20.22 | $20.15 | $20.16 | $20.16 | 2,149 |
| 2023-08-16 | $20.18 | $20.18 | $20.16 | $20.17 | $20.17 | 2,093 |
| 2023-08-15 | $20.23 | $20.24 | $20.19 | $20.19 | $20.19 | 19,375 |
| 2023-08-14 | $20.23 | $20.24 | $20.23 | $20.24 | $20.24 | 3,660 |
| 2023-08-11 | $20.19 | $20.24 | $20.19 | $20.23 | $20.23 | 4,367 |
| 2023-08-10 | $20.23 | $20.23 | $20.21 | $20.21 | $20.21 | 3,318 |
| 2023-08-09 | $20.21 | $20.21 | $20.19 | $20.20 | $20.20 | 5,866 |
| 2023-08-08 | $20.21 | $20.21 | $20.20 | $20.21 | $20.21 | 1,645 |
| 2023-08-07 | $20.26 | $20.26 | $20.23 | $20.25 | $20.25 | 3,351 |
| 2023-08-04 | $20.23 | $20.26 | $20.23 | $20.25 | $20.25 | 6,094 |
| 2023-08-03 | $20.19 | $20.21 | $20.17 | $20.19 | $20.19 | 4,635 |
| 2023-08-02 | $20.25 | $20.26 | $20.21 | $20.24 | $20.24 | 6,015 |
| 2023-08-01 | $20.32 | $20.32 | $20.28 | $20.28 | $20.28 | 3,455 |
| 2023-07-31 | $20.23 | $20.32 | $20.23 | $20.29 | $20.29 | 14,777 |
| 2023-07-28 | $20.26 | $20.27 | $20.25 | $20.27 | $20.27 | 5,670 |
| 2023-07-27 | $20.30 | $20.30 | $20.25 | $20.27 | $20.27 | 3,608 |
| 2023-07-26 | $20.31 | $20.34 | $20.27 | $20.34 | $20.26 | 5,500 |
| 2023-07-25 | $20.26 | $20.26 | $20.25 | $20.26 | $20.18 | 1,569 |
| 2023-07-24 | $20.18 | $20.24 | $20.18 | $20.24 | $20.16 | 4,672 |
| 2023-07-21 | $20.22 | $20.22 | $20.17 | $20.21 | $20.21 | 8,592 |
| 2023-07-20 | $20.18 | $20.18 | $20.15 | $20.16 | $20.16 | 3,440 |
| 2023-07-19 | $20.15 | $20.16 | $20.14 | $20.16 | $20.16 | 3,319 |
| 2023-07-18 | $20.04 | $20.11 | $20.04 | $20.10 | $20.10 | 7,315 |
| 2023-07-17 | $20.13 | $20.14 | $20.04 | $20.05 | $20.05 | 3,435 |
| 2023-07-14 | $20.14 | $20.15 | $20.11 | $20.11 | $20.11 | 11,262 |
| 2023-07-13 | $20.14 | $20.20 | $20.14 | $20.15 | $20.15 | 7,666 |
| 2023-07-12 | $20.14 | $20.15 | $20.11 | $20.12 | $20.12 | 5,298 |
| 2023-07-11 | $20.09 | $20.09 | $19.99 | $20.06 | $20.06 | 12,587 |
| 2023-07-10 | $20.00 | $20.06 | $19.98 | $20.03 | $20.03 | 11,021 |
| 2023-07-07 | $20.06 | $20.06 | $19.94 | $19.98 | $19.98 | 6,789 |
| 2023-07-06 | $20.02 | $20.02 | $19.90 | $19.97 | $19.97 | 5,330 |
| 2023-07-05 | $20.05 | $20.07 | $20.02 | $20.04 | $20.04 | 7,705 |
| 2023-07-03 | $20.07 | $20.07 | $19.99 | $20.06 | $20.06 | 2,841 |
| 2023-06-30 | $19.95 | $20.00 | $19.94 | $19.99 | $19.99 | 3,745 |
| 2023-06-29 | $19.87 | $19.91 | $19.85 | $19.89 | $19.89 | 2,611 |
| 2023-06-28 | $19.87 | $19.93 | $19.87 | $19.91 | $19.91 | 3,647 |
| 2023-06-27 | $20.01 | $20.05 | $20.01 | $20.04 | $19.93 | 4,161 |
| 2023-06-26 | $19.98 | $20.01 | $19.98 | $20.01 | $19.90 | 2,555 |
| 2023-06-23 | $20.00 | $20.00 | $19.98 | $19.99 | $19.99 | 1,433 |
| 2023-06-22 | $20.02 | $20.02 | $19.98 | $19.99 | $19.99 | 3,687 |
| 2023-06-21 | $20.05 | $20.05 | $20.00 | $20.02 | $20.02 | 6,671 |
| 2023-06-20 | $20.10 | $20.10 | $20.04 | $20.07 | $20.07 | 3,885 |
| 2023-06-16 | $20.05 | $20.05 | $20.00 | $20.02 | $20.02 | 10,493 |
| 2023-06-15 | $20.04 | $20.07 | $20.04 | $20.05 | $20.05 | 11,155 |
| 2023-06-14 | $20.02 | $20.05 | $20.02 | $20.03 | $20.03 | 5,334 |
| 2023-06-13 | $20.17 | $20.17 | $20.09 | $20.10 | $20.10 | 6,520 |
| 2023-06-12 | $20.09 | $20.10 | $20.09 | $20.10 | $20.10 | 14,443 |
| 2023-06-09 | $20.11 | $20.13 | $20.07 | $20.10 | $20.10 | 7,155 |
| 2023-06-08 | $20.12 | $20.14 | $20.12 | $20.14 | $20.14 | 2,398 |
| 2023-06-07 | $20.09 | $20.12 | $20.07 | $20.12 | $20.12 | 4,986 |
| 2023-06-06 | $20.09 | $20.11 | $20.07 | $20.09 | $20.09 | 3,976 |
| 2023-06-05 | $20.03 | $20.13 | $20.03 | $20.09 | $20.09 | 6,600 |
| 2023-06-02 | $20.05 | $20.05 | $19.92 | $20.05 | $20.05 | 4,075 |
| 2023-06-01 | $19.95 | $19.97 | $19.94 | $19.97 | $19.97 | 1,022 |
| 2023-05-31 | $19.93 | $20.00 | $19.92 | $19.93 | $19.93 | 2,230 |
| 2023-05-30 | $19.94 | $19.97 | $19.94 | $19.97 | $19.97 | 399 |
| 2023-05-26 | $19.79 | $19.86 | $19.78 | $19.83 | $19.83 | 1,532 |
| 2023-05-25 | $19.77 | $19.88 | $19.77 | $19.88 | $19.80 | 14,717 |
| 2023-05-24 | $19.77 | $19.81 | $19.76 | $19.81 | $19.73 | 1,901 |
| 2023-05-23 | $19.74 | $19.80 | $19.74 | $19.79 | $19.71 | 1,513 |
| 2023-05-22 | $19.77 | $19.77 | $19.73 | $19.75 | $19.67 | 3,982 |
| 2023-05-19 | $19.78 | $19.78 | $19.71 | $19.75 | $19.67 | 2,860 |
| 2023-05-18 | $19.69 | $19.76 | $19.69 | $19.75 | $19.67 | 1,223 |
| 2023-05-17 | $19.61 | $19.71 | $19.61 | $19.71 | $19.71 | 1,723 |
| 2023-05-16 | $19.62 | $19.66 | $19.62 | $19.63 | $19.63 | 2,742 |
| 2023-05-15 | $19.68 | $19.68 | $19.61 | $19.67 | $19.67 | 1,282 |
| 2023-05-12 | $19.63 | $19.67 | $19.63 | $19.66 | $19.66 | 3,381 |
| 2023-05-11 | $19.69 | $19.69 | $19.59 | $19.62 | $19.62 | 1,102 |
| 2023-05-10 | $19.62 | $19.66 | $19.58 | $19.65 | $19.65 | 1,312 |
| 2023-05-09 | $19.58 | $19.62 | $19.55 | $19.60 | $19.60 | 4,239 |
| 2023-05-08 | $19.65 | $19.69 | $19.61 | $19.63 | $19.63 | 4,355 |
| 2023-05-05 | $19.75 | $19.75 | $19.65 | $19.70 | $19.70 | 6,962 |
| 2023-05-04 | $19.90 | $19.91 | $19.60 | $19.62 | $19.62 | 16,398 |
| 2023-05-03 | $20.05 | $20.07 | $19.97 | $19.97 | $19.97 | 3,956 |
| 2023-05-02 | $20.19 | $20.22 | $20.05 | $20.08 | $20.08 | 6,740 |
| 2023-05-01 | $20.27 | $20.30 | $20.23 | $20.23 | $20.23 | 16,789 |
| 2023-04-28 | $20.24 | $20.38 | $20.24 | $20.34 | $20.34 | 4,140 |
| 2023-04-27 | $20.15 | $20.22 | $20.15 | $20.21 | $20.21 | 10,532 |
| 2023-04-26 | $20.28 | $20.28 | $20.21 | $20.22 | $20.22 | 3,268 |
| 2023-04-25 | $20.45 | $20.45 | $20.35 | $20.37 | $20.28 | 8,915 |
| 2023-04-24 | $20.37 | $20.45 | $20.37 | $20.43 | $20.34 | 8,596 |
| 2023-04-21 | $20.34 | $20.43 | $20.34 | $20.43 | $20.34 | 2,301 |
| 2023-04-20 | $20.40 | $20.42 | $20.39 | $20.40 | $20.32 | 2,266 |
| 2023-04-19 | $20.35 | $20.37 | $20.32 | $20.37 | $20.28 | 3,796 |
| 2023-04-18 | $20.30 | $20.35 | $20.30 | $20.34 | $20.25 | 3,111 |
| 2023-04-17 | $20.24 | $20.34 | $20.24 | $20.34 | $20.25 | 4,642 |
| 2023-04-14 | $20.27 | $20.34 | $20.27 | $20.33 | $20.24 | 3,381 |
| 2023-04-13 | $20.23 | $20.32 | $20.23 | $20.32 | $20.24 | 1,435 |
| 2023-04-12 | $20.20 | $20.32 | $20.20 | $20.29 | $20.21 | 7,485 |
| 2023-04-11 | $20.19 | $20.26 | $20.17 | $20.26 | $20.18 | 12,133 |
| 2023-04-10 | $20.09 | $20.20 | $20.08 | $20.20 | $20.12 | 6,873 |
| 2023-04-06 | $20.16 | $20.20 | $20.16 | $20.20 | $20.12 | 1,321 |
| 2023-04-05 | $20.20 | $20.21 | $20.15 | $20.17 | $20.09 | 1,100 |
| 2023-04-04 | $20.24 | $20.24 | $20.17 | $20.20 | $20.12 | 2,577 |
| 2023-04-03 | $20.13 | $20.20 | $20.13 | $20.20 | $20.12 | 618 |
| 2023-03-31 | $20.08 | $20.17 | $20.03 | $20.16 | $20.08 | 3,133 |
| 2023-03-30 | $20.00 | $20.06 | $19.97 | $20.03 | $19.95 | 5,207 |
| 2023-03-29 | $19.89 | $19.93 | $19.87 | $19.91 | $19.83 | 1,096 |
| 2023-03-28 | $19.90 | $19.91 | $19.88 | $19.88 | $19.71 | 1,008 |
| 2023-03-27 | $19.67 | $19.88 | $19.67 | $19.85 | $19.68 | 4,946 |
| 2023-03-24 | $19.73 | $19.81 | $19.73 | $19.79 | $19.62 | 3,020 |
| 2023-03-23 | $19.89 | $19.95 | $19.86 | $19.86 | $19.69 | 4,368 |
| 2023-03-22 | $19.78 | $19.87 | $19.77 | $19.84 | $19.68 | 7,846 |
| 2023-03-21 | $19.58 | $19.80 | $19.57 | $19.80 | $19.63 | 3,394 |
| 2023-03-20 | $19.61 | $19.62 | $19.58 | $19.58 | $19.41 | 2,661 |
| 2023-03-17 | $20.04 | $20.04 | $19.75 | $19.76 | $19.76 | 5,655 |
| 2023-03-16 | $19.82 | $19.96 | $19.82 | $19.96 | $19.96 | 3,828 |
| 2023-03-15 | $20.31 | $20.31 | $19.85 | $19.86 | $19.86 | 9,020 |
| 2023-03-14 | $20.19 | $20.26 | $20.18 | $20.19 | $20.19 | 9,577 |
| 2023-03-13 | $20.12 | $20.36 | $20.00 | $20.07 | $20.07 | 13,768 |
| 2023-03-10 | $20.70 | $20.70 | $20.42 | $20.44 | $20.44 | 6,019 |
| 2023-03-09 | $20.93 | $20.93 | $20.72 | $20.72 | $20.72 | 5,580 |
| 2023-03-08 | $20.90 | $20.93 | $20.90 | $20.92 | $20.92 | 1,150 |
| 2023-03-07 | $20.96 | $20.96 | $20.93 | $20.94 | $20.94 | 3,574 |
| 2023-03-06 | $20.98 | $21.01 | $20.98 | $21.01 | $21.01 | 5,039 |
| 2023-03-03 | $20.95 | $21.01 | $20.94 | $21.01 | $21.01 | 1,937 |
| 2023-03-02 | $20.98 | $20.98 | $20.91 | $20.93 | $20.93 | 2,827 |
| 2023-03-01 | $21.03 | $21.04 | $20.97 | $20.99 | $20.99 | 3,551 |
| 2023-02-28 | $20.98 | $21.04 | $20.98 | $21.04 | $21.04 | 3,520 |
| 2023-02-27 | $21.00 | $21.04 | $20.98 | $21.02 | $21.02 | 4,361 |
| 2023-02-24 | $20.97 | $21.01 | $20.94 | $21.01 | $21.01 | 5,382 |
| 2023-02-23 | $21.06 | $21.08 | $21.06 | $21.07 | $21.07 | 3,833 |
| 2023-02-22 | $21.04 | $21.06 | $20.96 | $21.06 | $21.06 | 8,048 |
| 2023-02-21 | $21.02 | $21.03 | $20.98 | $20.98 | $20.98 | 11,619 |
| 2023-02-17 | $21.13 | $21.13 | $21.12 | $21.12 | $21.12 | 2,518 |
| 2023-02-16 | $21.17 | $21.19 | $21.15 | $21.17 | $21.17 | 5,607 |
| 2023-02-15 | $21.26 | $21.27 | $21.24 | $21.26 | $21.26 | 4,963 |
| 2023-02-14 | $21.27 | $21.30 | $21.26 | $21.28 | $21.28 | 4,924 |
| 2023-02-13 | $21.30 | $21.30 | $21.25 | $21.28 | $21.28 | 1,950 |
| 2023-02-10 | $21.30 | $21.31 | $21.25 | $21.28 | $21.28 | 5,395 |
| 2023-02-09 | $21.38 | $21.43 | $21.35 | $21.36 | $21.36 | 11,875 |
| 2023-02-08 | $21.38 | $21.38 | $21.36 | $21.36 | $21.36 | 2,394 |
| 2023-02-07 | $21.45 | $21.45 | $21.33 | $21.38 | $21.38 | 4,422 |
| 2023-02-06 | $21.55 | $21.55 | $21.39 | $21.44 | $21.44 | 5,502 |
| 2023-02-03 | $21.59 | $21.61 | $21.56 | $21.57 | $21.57 | 5,175 |
| 2023-02-02 | $21.62 | $21.64 | $21.56 | $21.64 | $21.64 | 4,586 |
| 2023-02-01 | $21.50 | $21.55 | $21.42 | $21.55 | $21.55 | 4,376 |
| 2023-01-31 | $21.37 | $21.47 | $21.37 | $21.47 | $21.47 | 22,140 |
| 2023-01-30 | $21.35 | $21.37 | $21.34 | $21.36 | $21.36 | 3,407 |
| 2023-01-27 | $21.36 | $21.38 | $21.30 | $21.37 | $21.37 | 6,797 |
| 2023-01-26 | $21.33 | $21.41 | $21.32 | $21.38 | $21.29 | 3,796 |
| 2023-01-25 | $21.39 | $21.39 | $21.30 | $21.35 | $21.25 | 8,358 |
| 2023-01-24 | $21.33 | $21.36 | $21.30 | $21.36 | $21.26 | 4,111 |
| 2023-01-23 | $21.24 | $21.29 | $21.24 | $21.28 | $21.19 | 4,921 |
| 2023-01-20 | $21.15 | $21.22 | $21.15 | $21.22 | $21.22 | 3,845 |
| 2023-01-19 | $21.17 | $21.20 | $21.12 | $21.19 | $21.19 | 5,081 |
| 2023-01-18 | $21.05 | $21.21 | $21.05 | $21.17 | $21.17 | 4,955 |
| 2023-01-17 | $20.87 | $20.99 | $20.87 | $20.99 | $20.99 | 4,471 |
| 2023-01-13 | $20.88 | $20.89 | $20.83 | $20.89 | $20.89 | 7,515 |
| 2023-01-12 | $20.73 | $20.78 | $20.68 | $20.78 | $20.78 | 5,470 |
| 2023-01-11 | $20.60 | $20.61 | $20.55 | $20.61 | $20.61 | 8,728 |
| 2023-01-10 | $20.43 | $20.54 | $20.43 | $20.54 | $20.54 | 4,312 |
| 2023-01-09 | $20.36 | $20.45 | $20.36 | $20.39 | $20.39 | 4,484 |
| 2023-01-06 | $20.17 | $20.38 | $20.17 | $20.36 | $20.36 | 11,734 |
| 2023-01-05 | $20.01 | $20.19 | $20.01 | $20.16 | $20.16 | 11,129 |
| 2023-01-04 | $19.93 | $20.01 | $19.93 | $20.01 | $20.01 | 1,973 |
| 2023-01-03 | $19.89 | $19.89 | $19.84 | $19.88 | $19.88 | 8,824 |
| 2022-12-30 | $19.79 | $19.86 | $19.78 | $19.80 | $19.80 | 8,334 |
| 2022-12-29 | $19.76 | $19.85 | $19.76 | $19.80 | $19.80 | 5,162 |
| 2022-12-28 | $19.87 | $19.87 | $19.77 | $19.81 | $19.81 | 22,278 |
| 2022-12-27 | $20.01 | $20.04 | $19.95 | $19.96 | $19.87 | 23,513 |
| 2022-12-23 | $20.10 | $20.10 | $20.02 | $20.04 | $19.95 | 2,804 |
| 2022-12-22 | $20.13 | $20.13 | $20.10 | $20.11 | $20.02 | 1,521 |
| 2022-12-21 | $20.13 | $20.13 | $20.13 | $20.13 | $20.04 | 4,946 |
| 2022-12-20 | $20.14 | $20.16 | $20.12 | $20.12 | $20.03 | 7,614 |
| 2022-12-19 | $20.12 | $20.22 | $20.12 | $20.17 | $20.08 | 12,724 |
| 2022-12-16 | $20.16 | $20.25 | $20.14 | $20.24 | $20.15 | 11,170 |
| 2022-12-15 | $20.21 | $20.26 | $20.20 | $20.23 | $20.14 | 4,823 |
| 2022-12-14 | $20.27 | $20.30 | $20.23 | $20.23 | $20.14 | 4,933 |
| 2022-12-13 | $20.28 | $20.28 | $20.21 | $20.24 | $20.15 | 13,323 |
| 2022-12-12 | $20.08 | $20.14 | $20.07 | $20.11 | $20.02 | 6,970 |
| 2022-12-09 | $20.11 | $20.18 | $20.08 | $20.11 | $20.11 | 6,537 |
| 2022-12-08 | $20.22 | $20.24 | $20.20 | $20.21 | $20.21 | 2,949 |
| 2022-12-07 | $20.13 | $20.20 | $20.12 | $20.16 | $20.16 | 7,218 |
| 2022-12-06 | $20.20 | $20.21 | $20.18 | $20.21 | $20.21 | 5,361 |
| 2022-12-05 | $20.18 | $20.23 | $20.18 | $20.21 | $20.21 | 12,475 |
| 2022-12-02 | $20.21 | $20.26 | $20.18 | $20.24 | $20.24 | 16,642 |
| 2022-12-01 | $20.02 | $20.21 | $20.02 | $20.19 | $20.19 | 8,631 |
| 2022-11-30 | $19.92 | $20.04 | $19.90 | $20.02 | $20.02 | 6,847 |
| 2022-11-29 | $19.98 | $20.01 | $19.93 | $19.93 | $19.93 | 6,724 |
| 2022-11-28 | $20.01 | $20.01 | $20.00 | $20.00 | $20.00 | 420 |
| 2022-11-25 | $20.09 | $20.26 | $20.09 | $20.16 | $20.16 | 14,881 |
| 2022-11-23 | $20.07 | $20.08 | $20.05 | $20.08 | $20.08 | 4,860 |
| 2022-11-22 | $20.01 | $20.08 | $20.01 | $20.05 | $20.05 | 5,629 |
| 2022-11-21 | $20.05 | $20.08 | $20.01 | $20.04 | $20.04 | 4,507 |
| 2022-11-18 | $20.03 | $20.05 | $19.99 | $20.05 | $20.05 | 4,447 |
| 2022-11-17 | $20.09 | $20.09 | $20.01 | $20.05 | $20.05 | 6,853 |
| 2022-11-16 | $20.09 | $20.11 | $20.07 | $20.10 | $20.10 | 7,612 |
| 2022-11-15 | $20.03 | $20.10 | $20.03 | $20.05 | $20.05 | 4,768 |
| 2022-11-14 | $20.05 | $20.05 | $20.00 | $20.01 | $20.01 | 7,581 |
| 2022-11-11 | $19.94 | $19.99 | $19.94 | $19.99 | $19.99 | 650 |
| 2022-11-10 | $19.67 | $19.94 | $19.66 | $19.94 | $19.94 | 7,198 |
| 2022-11-09 | $19.50 | $19.53 | $19.45 | $19.49 | $19.49 | 7,641 |
| 2022-11-08 | $19.46 | $19.62 | $19.46 | $19.61 | $19.61 | 7,698 |
| 2022-11-07 | $19.33 | $19.43 | $19.33 | $19.40 | $19.40 | 13,061 |
| 2022-11-04 | $19.40 | $19.42 | $19.37 | $19.39 | $19.39 | 2,126 |
| 2022-11-03 | $19.43 | $19.43 | $19.38 | $19.38 | $19.38 | 3,612 |
| 2022-11-02 | $19.50 | $19.50 | $19.43 | $19.43 | $19.43 | 2,971 |
| 2022-11-01 | $19.47 | $19.48 | $19.45 | $19.47 | $19.47 | 6,683 |
| 2022-10-31 | $19.50 | $19.50 | $19.49 | $19.49 | $19.49 | 2,013 |
| 2022-10-28 | $19.45 | $19.47 | $19.44 | $19.47 | $19.47 | 4,231 |
| 2022-10-27 | $19.43 | $19.47 | $19.40 | $19.45 | $19.45 | 7,482 |
| 2022-10-26 | $19.47 | $19.54 | $19.47 | $19.50 | $19.42 | 7,681 |
| 2022-10-25 | $19.48 | $19.48 | $19.43 | $19.44 | $19.37 | 1,365 |
| 2022-10-24 | $19.29 | $19.37 | $19.29 | $19.36 | $19.28 | 4,462 |
| 2022-10-21 | $19.41 | $19.42 | $19.34 | $19.38 | $19.30 | 7,396 |
| 2022-10-20 | $19.48 | $19.48 | $19.48 | $19.48 | $19.40 | 2,329 |
| 2022-10-19 | $19.50 | $19.51 | $19.48 | $19.51 | $19.43 | 2,804 |
| 2022-10-18 | $19.55 | $19.55 | $19.50 | $19.54 | $19.46 | 1,454 |
| 2022-10-17 | $19.55 | $19.55 | $19.53 | $19.53 | $19.45 | 1,866 |
| 2022-10-14 | $19.52 | $19.57 | $19.52 | $19.53 | $19.45 | 1,328 |
| 2022-10-13 | $19.56 | $19.59 | $19.55 | $19.56 | $19.48 | 2,143 |
| 2022-10-12 | $19.72 | $19.75 | $19.66 | $19.68 | $19.60 | 6,134 |
| 2022-10-11 | $19.82 | $19.82 | $19.75 | $19.75 | $19.67 | 1,793 |
| 2022-10-10 | $19.88 | $19.88 | $19.82 | $19.82 | $19.74 | 8,319 |
| 2022-10-07 | $19.88 | $19.88 | $19.85 | $19.87 | $19.78 | 911 |
| 2022-10-06 | $19.94 | $19.95 | $19.94 | $19.95 | $19.87 | 469 |
| 2022-10-05 | $20.02 | $20.02 | $19.93 | $19.99 | $19.90 | 1,869 |
| 2022-10-04 | $20.02 | $20.03 | $20.02 | $20.02 | $19.94 | 1,811 |
| 2022-10-03 | $19.94 | $19.94 | $19.88 | $19.88 | $19.80 | 10,898 |
| 2022-09-30 | $19.85 | $19.90 | $19.81 | $19.85 | $19.85 | 10,670 |
| 2022-09-29 | $19.86 | $19.90 | $19.75 | $19.78 | $19.78 | 7,601 |
| 2022-09-28 | $19.95 | $19.97 | $19.88 | $19.92 | $19.92 | 8,382 |
| 2022-09-27 | $20.05 | $20.10 | $20.02 | $20.05 | $19.97 | 1,693 |
| 2022-09-26 | $20.17 | $20.19 | $20.04 | $20.04 | $19.96 | 5,035 |
| 2022-09-23 | $20.30 | $20.30 | $20.19 | $20.19 | $20.11 | 5,594 |
| 2022-09-22 | $20.40 | $20.43 | $20.36 | $20.37 | $20.29 | 4,602 |
| 2022-09-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 125 |
| 2022-09-20 | $20.41 | $20.44 | $20.39 | $20.43 | $20.43 | 14,092 |
| 2022-09-19 | $20.55 | $20.55 | $20.49 | $20.51 | $20.51 | 2,674 |
| 2022-09-16 | $20.61 | $20.61 | $20.50 | $20.56 | $20.56 | 2,885 |
| 2022-09-15 | $20.62 | $20.64 | $20.61 | $20.61 | $20.61 | 2,767 |
| 2022-09-14 | $20.58 | $20.64 | $20.57 | $20.62 | $20.62 | 5,248 |
| 2022-09-13 | $20.60 | $20.60 | $20.54 | $20.58 | $20.58 | 2,387 |
| 2022-09-12 | $20.65 | $20.70 | $20.64 | $20.69 | $20.69 | 3,725 |
| 2022-09-09 | $20.55 | $20.63 | $20.53 | $20.63 | $20.63 | 11,345 |
| 2022-09-08 | $20.55 | $20.59 | $20.55 | $20.59 | $20.59 | 788 |
| 2022-09-07 | $20.54 | $20.61 | $20.54 | $20.58 | $20.58 | 3,914 |
| 2022-09-06 | $20.64 | $20.64 | $20.50 | $20.52 | $20.52 | 5,977 |
| 2022-09-02 | $20.63 | $20.67 | $20.63 | $20.67 | $20.67 | 6,403 |
| 2022-09-01 | $20.67 | $20.67 | $20.57 | $20.58 | $20.58 | 2,429 |
| 2022-08-31 | $20.79 | $20.79 | $20.67 | $20.68 | $20.68 | 2,976 |
| 2022-08-30 | $20.83 | $20.83 | $20.81 | $20.81 | $20.81 | 250 |
| 2022-08-29 | $20.88 | $20.88 | $20.81 | $20.82 | $20.82 | 10,580 |
| 2022-08-26 | $21.09 | $21.09 | $20.94 | $20.94 | $20.85 | 12,861 |
| 2022-08-25 | $21.00 | $21.09 | $20.99 | $21.08 | $20.99 | 4,145 |
| 2022-08-24 | $20.93 | $21.00 | $20.92 | $20.97 | $20.88 | 6,720 |
| 2022-08-23 | $21.15 | $21.15 | $20.82 | $20.93 | $20.83 | 4,238 |
| 2022-08-22 | $21.25 | $21.26 | $21.13 | $21.13 | $21.04 | 8,032 |
| 2022-08-19 | $21.33 | $21.33 | $21.26 | $21.28 | $21.18 | 3,631 |
| 2022-08-18 | $21.42 | $21.42 | $21.40 | $21.40 | $21.30 | 1,702 |
| 2022-08-17 | $21.49 | $21.49 | $21.41 | $21.41 | $21.32 | 2,534 |
| 2022-08-16 | $21.62 | $21.62 | $21.51 | $21.54 | $21.45 | 16,773 |
| 2022-08-15 | $21.65 | $21.65 | $21.51 | $21.51 | $21.42 | 6,737 |
| 2022-08-12 | $21.49 | $21.54 | $21.47 | $21.51 | $21.42 | 3,040 |
| 2022-08-11 | $21.54 | $21.54 | $21.46 | $21.46 | $21.37 | 4,255 |
| 2022-08-10 | $21.46 | $21.47 | $21.46 | $21.46 | $21.36 | 4,326 |
| 2022-08-09 | $21.38 | $21.39 | $21.33 | $21.34 | $21.25 | 2,622 |
| 2022-08-08 | $21.47 | $21.48 | $21.38 | $21.42 | $21.32 | 2,817 |
| 2022-08-05 | $21.55 | $21.55 | $21.39 | $21.43 | $21.33 | 3,956 |
| 2022-08-04 | $21.52 | $21.58 | $21.50 | $21.55 | $21.46 | 2,231 |
| 2022-08-03 | $21.45 | $21.51 | $21.45 | $21.51 | $21.41 | 1,955 |
| 2022-08-02 | $21.23 | $21.42 | $21.22 | $21.42 | $21.33 | 6,157 |
| 2022-08-01 | $21.25 | $21.26 | $21.20 | $21.24 | $21.15 | 12,988 |
| 2022-07-29 | $21.01 | $21.22 | $21.01 | $21.22 | $21.12 | 11,704 |
| 2022-07-28 | $20.96 | $21.04 | $20.95 | $21.03 | $20.94 | 11,525 |
| 2022-07-27 | $20.90 | $21.00 | $20.87 | $20.96 | $20.87 | 1,844 |
| 2022-07-26 | $20.91 | $20.94 | $20.90 | $20.93 | $20.76 | 8,481 |
| 2022-07-25 | $20.95 | $20.95 | $20.89 | $20.92 | $20.75 | 5,409 |
| 2022-07-22 | $20.78 | $20.90 | $20.78 | $20.89 | $20.72 | 3,669 |
| 2022-07-21 | $20.72 | $20.83 | $20.69 | $20.79 | $20.62 | 7,160 |
| 2022-07-20 | $20.66 | $20.68 | $20.61 | $20.68 | $20.51 | 6,833 |
| 2022-07-19 | $20.57 | $20.59 | $20.50 | $20.58 | $20.41 | 11,239 |
| 2022-07-18 | $20.45 | $20.51 | $20.44 | $20.46 | $20.30 | 18,256 |
| 2022-07-15 | $20.42 | $20.50 | $20.40 | $20.43 | $20.26 | 56,125 |
| 2022-07-14 | $20.33 | $20.39 | $20.30 | $20.38 | $20.22 | 10,976 |
| 2022-07-13 | $20.33 | $20.36 | $20.30 | $20.35 | $20.19 | 6,557 |
| 2022-07-12 | $20.40 | $20.40 | $20.32 | $20.38 | $20.21 | 5,019 |
| 2022-07-11 | $20.31 | $20.33 | $20.30 | $20.32 | $20.16 | 2,798 |
| 2022-07-08 | $20.32 | $20.35 | $20.25 | $20.29 | $20.13 | 6,675 |
| 2022-07-07 | $20.28 | $20.28 | $20.22 | $20.25 | $20.08 | 37,333 |
| 2022-07-06 | $20.14 | $20.23 | $20.14 | $20.23 | $20.07 | 2,322 |
| 2022-07-05 | $20.22 | $20.22 | $20.12 | $20.20 | $20.04 | 6,448 |
| 2022-07-01 | $20.21 | $20.23 | $20.14 | $20.23 | $20.07 | 4,009 |
| 2022-06-30 | $20.07 | $20.18 | $20.06 | $20.15 | $19.99 | 21,006 |
| 2022-06-29 | $20.11 | $20.17 | $20.11 | $20.16 | $19.99 | 2,242 |
| 2022-06-28 | $20.25 | $20.26 | $20.11 | $20.15 | $19.98 | 3,328 |
| 2022-06-27 | $20.18 | $20.30 | $20.18 | $20.30 | $20.06 | 18,329 |
| 2022-06-24 | $20.25 | $20.25 | $20.20 | $20.23 | $19.99 | 5,942 |
| 2022-06-23 | $20.12 | $20.18 | $20.12 | $20.15 | $19.91 | 7,680 |
| 2022-06-22 | $20.15 | $20.15 | $20.12 | $20.15 | $19.90 | 5,012 |
| 2022-06-21 | $20.20 | $20.20 | $20.15 | $20.18 | $19.94 | 5,216 |
| 2022-06-17 | $20.14 | $20.20 | $20.11 | $20.18 | $19.93 | 11,547 |
| 2022-06-16 | $20.24 | $20.31 | $20.16 | $20.23 | $19.99 | 11,912 |
| 2022-06-15 | $20.37 | $20.38 | $20.32 | $20.38 | $20.13 | 2,862 |
| 2022-06-14 | $20.41 | $20.41 | $20.28 | $20.28 | $20.04 | 18,922 |
| 2022-06-13 | $20.54 | $20.61 | $20.44 | $20.44 | $20.19 | 8,839 |
| 2022-06-10 | $21.17 | $21.18 | $20.82 | $20.86 | $20.60 | 12,534 |
| 2022-06-09 | $21.23 | $21.29 | $21.21 | $21.21 | $20.95 | 20,980 |
| 2022-06-08 | $21.21 | $21.29 | $21.20 | $21.20 | $20.94 | 13,374 |
| 2022-06-07 | $21.18 | $21.24 | $21.18 | $21.22 | $20.96 | 70,885 |
| 2022-06-06 | $21.21 | $21.26 | $21.19 | $21.19 | $20.93 | 5,348 |
| 2022-06-03 | $21.23 | $21.25 | $21.22 | $21.23 | $20.97 | 3,485 |
| 2022-06-02 | $21.28 | $21.28 | $21.18 | $21.25 | $20.99 | 4,347 |
| 2022-06-01 | $21.34 | $21.34 | $21.17 | $21.28 | $21.02 | 5,991 |
| 2022-05-31 | $21.42 | $21.42 | $21.22 | $21.25 | $20.99 | 7,701 |
| 2022-05-27 | $21.15 | $21.38 | $21.07 | $21.38 | $21.12 | 4,795 |
| 2022-05-26 | $20.82 | $21.10 | $20.82 | $21.06 | $20.80 | 16,406 |
| 2022-05-25 | $20.69 | $20.91 | $20.68 | $20.89 | $20.56 | 18,545 |
| 2022-05-24 | $20.55 | $20.61 | $20.55 | $20.61 | $20.28 | 2,636 |
| 2022-05-23 | $20.62 | $20.65 | $20.55 | $20.61 | $20.28 | 11,997 |
| 2022-05-20 | $20.65 | $20.65 | $20.51 | $20.58 | $20.25 | 12,450 |
| 2022-05-19 | $20.58 | $20.70 | $20.58 | $20.65 | $20.32 | 15,834 |
| 2022-05-18 | $20.77 | $20.79 | $20.60 | $20.62 | $20.29 | 14,122 |
| 2022-05-17 | $20.81 | $20.87 | $20.77 | $20.77 | $20.44 | 9,333 |
| 2022-05-16 | $20.87 | $20.87 | $20.76 | $20.79 | $20.46 | 7,984 |
| 2022-05-13 | $20.68 | $20.78 | $20.68 | $20.75 | $20.41 | 20,790 |
| 2022-05-12 | $20.63 | $20.75 | $20.63 | $20.70 | $20.37 | 9,331 |
| 2022-05-11 | $20.77 | $20.79 | $20.71 | $20.71 | $20.37 | 12,884 |
| 2022-05-10 | $20.73 | $20.79 | $20.69 | $20.71 | $20.38 | 12,444 |
| 2022-05-09 | $20.75 | $20.81 | $20.75 | $20.77 | $20.43 | 14,704 |
| 2022-05-06 | $21.01 | $21.01 | $20.88 | $20.88 | $20.55 | 2,555 |
| 2022-05-05 | $21.13 | $21.15 | $21.00 | $21.04 | $20.70 | 11,271 |
| 2022-05-04 | $21.05 | $21.14 | $20.96 | $21.12 | $20.78 | 20,681 |
| 2022-05-03 | $21.08 | $21.12 | $21.08 | $21.10 | $20.76 | 5,438 |
| 2022-05-02 | $21.37 | $21.37 | $21.12 | $21.13 | $20.79 | 5,330 |
| 2022-04-29 | $21.40 | $21.40 | $21.29 | $21.34 | $20.99 | 13,863 |
| 2022-04-28 | $21.36 | $21.45 | $21.32 | $21.44 | $21.10 | 4,856 |
| 2022-04-27 | $21.50 | $21.60 | $21.38 | $21.38 | $21.03 | 12,994 |
| 2022-04-26 | $21.75 | $21.75 | $21.68 | $21.70 | $21.21 | 8,706 |
| 2022-04-25 | $21.76 | $21.76 | $21.69 | $21.75 | $21.26 | 14,519 |
| 2022-04-22 | $21.95 | $21.95 | $21.71 | $21.75 | $21.25 | 14,248 |
| 2022-04-21 | $22.05 | $22.05 | $21.85 | $21.87 | $21.38 | 26,178 |
| 2022-04-20 | $22.02 | $22.05 | $22.00 | $22.02 | $21.52 | 16,574 |
| 2022-04-19 | $22.08 | $22.10 | $22.00 | $22.02 | $21.52 | 12,186 |
| 2022-04-18 | $22.15 | $22.24 | $22.09 | $22.09 | $21.59 | 17,373 |
| 2022-04-14 | $22.18 | $22.20 | $22.15 | $22.15 | $21.65 | 11,804 |
| 2022-04-13 | $22.22 | $22.29 | $22.20 | $22.23 | $21.73 | 6,484 |
| 2022-04-12 | $22.30 | $22.32 | $22.24 | $22.25 | $21.75 | 14,394 |
| 2022-04-11 | $22.47 | $22.47 | $22.24 | $22.26 | $21.75 | 38,018 |
| 2022-04-08 | $22.57 | $22.57 | $22.44 | $22.47 | $21.96 | 32,821 |
| 2022-04-07 | $22.50 | $22.52 | $22.42 | $22.48 | $21.97 | 27,192 |
| 2022-04-06 | $22.70 | $22.70 | $22.56 | $22.57 | $22.06 | 34,053 |
| 2022-04-05 | $22.92 | $22.92 | $22.70 | $22.71 | $22.19 | 56,658 |
| 2022-04-04 | $22.94 | $22.94 | $22.81 | $22.86 | $22.34 | 164,486 |
| 2022-04-01 | $22.83 | $22.83 | $22.75 | $22.79 | $22.27 | 6,501 |
| 2022-03-31 | $22.77 | $22.78 | $22.68 | $22.76 | $22.25 | 9,357 |
| 2022-03-30 | $22.59 | $22.67 | $22.59 | $22.67 | $22.15 | 2,830 |
| 2022-03-29 | $22.54 | $22.55 | $22.50 | $22.55 | $22.04 | 9,589 |
| 2022-03-28 | $22.50 | $22.50 | $22.42 | $22.45 | $21.88 | 6,811 |
| 2022-03-25 | $22.55 | $22.57 | $22.48 | $22.50 | $21.93 | 2,832 |
| 2022-03-24 | $22.55 | $22.61 | $22.55 | $22.60 | $22.02 | 2,749 |
| 2022-03-23 | $22.52 | $22.60 | $22.51 | $22.56 | $21.99 | 4,858 |
| 2022-03-22 | $22.65 | $22.65 | $22.55 | $22.59 | $22.01 | 6,265 |
| 2022-03-21 | $22.75 | $22.75 | $22.62 | $22.70 | $22.12 | 6,806 |
| 2022-03-18 | $22.67 | $22.69 | $22.64 | $22.69 | $22.11 | 3,709 |
| 2022-03-17 | $22.51 | $22.64 | $22.49 | $22.64 | $22.06 | 3,459 |
| 2022-03-16 | $22.40 | $22.49 | $22.39 | $22.49 | $21.91 | 3,180 |
| 2022-03-15 | $22.31 | $22.40 | $22.31 | $22.38 | $21.81 | 8,028 |
| 2022-03-14 | $22.53 | $22.57 | $22.41 | $22.41 | $21.84 | 10,944 |
| 2022-03-11 | $22.72 | $22.76 | $22.63 | $22.63 | $22.05 | 11,657 |
| 2022-03-10 | $22.75 | $22.76 | $22.72 | $22.75 | $22.17 | 6,356 |
| 2022-03-09 | $22.82 | $22.86 | $22.79 | $22.83 | $22.25 | 8,000 |
| 2022-03-08 | $22.85 | $22.85 | $22.77 | $22.80 | $22.22 | 12,977 |
| 2022-03-07 | $23.00 | $23.03 | $22.90 | $22.90 | $22.32 | 8,872 |
| 2022-03-04 | $23.12 | $23.14 | $23.05 | $23.06 | $22.47 | 5,417 |
| 2022-03-03 | $23.19 | $23.22 | $23.19 | $23.20 | $22.61 | 9,809 |
| 2022-03-02 | $23.26 | $23.26 | $23.14 | $23.21 | $22.62 | 6,562 |
| 2022-03-01 | $23.18 | $23.25 | $23.13 | $23.19 | $22.60 | 34,782 |
| 2022-02-28 | $23.10 | $23.17 | $23.09 | $23.13 | $22.54 | 8,281 |
| 2022-02-25 | $23.00 | $23.12 | $22.99 | $23.11 | $22.52 | 16,089 |
| 2022-02-24 | $22.92 | $22.93 | $22.82 | $22.87 | $22.29 | 7,462 |
| 2022-02-23 | $23.16 | $23.16 | $23.06 | $23.07 | $22.40 | 6,711 |
| 2022-02-22 | $23.14 | $23.18 | $23.00 | $23.05 | $22.38 | 58,225 |
| 2022-02-18 | $23.16 | $23.19 | $23.10 | $23.15 | $22.48 | 12,980 |
| 2022-02-17 | $23.15 | $23.19 | $23.11 | $23.17 | $22.50 | 13,077 |
| 2022-02-16 | $23.06 | $23.11 | $23.05 | $23.08 | $22.41 | 6,640 |
| 2022-02-15 | $23.02 | $23.09 | $23.02 | $23.04 | $22.37 | 10,960 |
| 2022-02-14 | $23.12 | $23.14 | $22.96 | $22.99 | $22.32 | 7,678 |
| 2022-02-11 | $23.34 | $23.36 | $23.19 | $23.23 | $22.56 | 9,446 |
| 2022-02-10 | $23.55 | $23.55 | $23.32 | $23.34 | $22.67 | 8,261 |
| 2022-02-09 | $23.55 | $23.59 | $23.54 | $23.55 | $22.87 | 21,009 |
| 2022-02-08 | $23.70 | $23.70 | $23.55 | $23.58 | $22.89 | 11,030 |
| 2022-02-07 | $23.75 | $23.78 | $23.73 | $23.75 | $23.06 | 19,575 |
| 2022-02-04 | $24.01 | $24.01 | $23.82 | $23.82 | $23.13 | 10,360 |
| 2022-02-03 | $24.16 | $24.16 | $24.00 | $24.04 | $23.35 | 13,630 |
| 2022-02-02 | $24.24 | $24.27 | $24.16 | $24.16 | $23.46 | 4,878 |
| 2022-02-01 | $24.19 | $24.23 | $24.17 | $24.23 | $23.53 | 7,906 |
| 2022-01-31 | $24.10 | $24.13 | $24.06 | $24.13 | $23.43 | 9,746 |
| 2022-01-28 | $24.07 | $24.13 | $24.01 | $24.12 | $23.42 | 8,374 |
| 2022-01-27 | $24.42 | $24.42 | $24.16 | $24.17 | $23.47 | 4,330 |
| 2022-01-26 | $24.59 | $24.61 | $24.41 | $24.43 | $23.66 | 14,962 |
| 2022-01-25 | $24.58 | $24.58 | $24.55 | $24.55 | $23.78 | 12,628 |
| 2022-01-24 | $24.72 | $24.72 | $24.63 | $24.68 | $23.91 | 30,796 |
| 2022-01-21 | $24.76 | $24.76 | $24.70 | $24.73 | $23.95 | 15,443 |
| 2022-01-20 | $24.80 | $24.83 | $24.78 | $24.78 | $24.00 | 10,860 |
| 2022-01-19 | $24.79 | $24.84 | $24.79 | $24.81 | $24.03 | 42,275 |
| 2022-01-18 | $24.84 | $24.84 | $24.80 | $24.81 | $24.03 | 13,894 |
| 2022-01-14 | $24.91 | $24.91 | $24.90 | $24.90 | $24.12 | 11,032 |
| 2022-01-13 | $24.95 | $24.95 | $24.92 | $24.95 | $24.17 | 17,212 |
| 2022-01-12 | $24.93 | $24.97 | $24.90 | $24.95 | $24.16 | 32,478 |
| 2022-01-11 | $24.91 | $24.93 | $24.84 | $24.93 | $24.15 | 17,741 |
| 2022-01-10 | $24.90 | $24.91 | $24.84 | $24.91 | $24.13 | 21,727 |
| 2022-01-07 | $24.87 | $24.91 | $24.87 | $24.91 | $24.12 | 30,377 |
| 2022-01-06 | $24.91 | $24.91 | $24.85 | $24.88 | $24.10 | 21,239 |
| 2022-01-05 | $24.99 | $24.99 | $24.95 | $24.95 | $24.17 | 9,224 |
| 2022-01-04 | $25.08 | $25.08 | $24.98 | $24.98 | $24.20 | 38,054 |
| 2022-01-03 | $25.10 | $25.10 | $25.08 | $25.09 | $24.30 | 13,723 |
| 2021-12-31 | $25.03 | $25.11 | $25.03 | $25.09 | $24.30 | 20,255 |
| 2021-12-30 | $25.06 | $25.10 | $25.04 | $25.08 | $24.29 | 14,027 |
| 2021-12-29 | $24.96 | $25.03 | $24.96 | $25.02 | $24.23 | 11,286 |
| 2021-12-28 | $25.20 | $25.20 | $25.05 | $25.09 | $24.23 | 34,857 |
| 2021-12-27 | $25.06 | $25.11 | $25.03 | $25.07 | $24.22 | 33,871 |
| 2021-12-23 | $25.18 | $25.18 | $25.03 | $25.04 | $24.19 | 12,541 |
| 2021-12-22 | $25.04 | $25.04 | $24.95 | $25.02 | $24.17 | 23,439 |
| 2021-12-21 | $25.01 | $25.04 | $24.90 | $24.96 | $24.11 | 25,016 |
| 2021-12-20 | $24.90 | $24.93 | $24.86 | $24.92 | $24.08 | 52,155 |
| 2021-12-17 | $25.05 | $25.05 | $24.91 | $24.91 | $24.07 | 9,722 |
| 2021-12-16 | $25.00 | $25.00 | $24.86 | $24.92 | $24.07 | 20,678 |
| 2021-12-15 | $24.84 | $24.90 | $24.84 | $24.90 | $24.06 | 15,460 |
| 2021-12-14 | $24.91 | $24.91 | $24.87 | $24.88 | $24.03 | 14,680 |
| 2021-12-13 | $24.89 | $24.89 | $24.88 | $24.89 | $24.04 | 33,139 |
| 2021-12-10 | $24.86 | $24.91 | $24.86 | $24.88 | $24.03 | 10,030 |
| 2021-12-09 | $24.86 | $24.87 | $24.85 | $24.85 | $24.01 | 11,343 |
| 2021-12-08 | $24.90 | $24.91 | $24.82 | $24.85 | $24.00 | 33,537 |
| 2021-12-07 | $24.90 | $24.95 | $24.88 | $24.91 | $24.06 | 31,812 |
| 2021-12-06 | $24.83 | $24.86 | $24.74 | $24.81 | $23.96 | 40,531 |
| 2021-12-03 | $24.83 | $24.83 | $24.78 | $24.80 | $23.96 | 17,936 |
| 2021-12-02 | $24.86 | $24.86 | $24.75 | $24.79 | $23.95 | 9,448 |
| 2021-12-01 | $24.77 | $24.85 | $24.76 | $24.80 | $23.96 | 16,703 |
| 2021-11-30 | $24.76 | $24.78 | $24.74 | $24.74 | $23.90 | 13,629 |
| 2021-11-29 | $24.88 | $24.88 | $24.75 | $24.76 | $23.92 | 20,127 |
| 2021-11-26 | $25.00 | $25.00 | $24.76 | $24.77 | $23.93 | 16,929 |
| 2021-11-24 | $24.98 | $24.98 | $24.87 | $24.94 | $24.04 | 19,486 |
| 2021-11-23 | $24.99 | $24.99 | $24.93 | $24.94 | $24.04 | 33,486 |
| 2021-11-22 | $25.06 | $25.06 | $25.00 | $25.02 | $24.12 | 43,579 |
| 2021-11-19 | $25.09 | $25.09 | $25.03 | $25.05 | $24.14 | 36,532 |
| 2021-11-18 | $25.06 | $25.06 | $25.03 | $25.03 | $24.13 | 25,533 |
| 2021-11-17 | $25.17 | $25.17 | $25.05 | $25.06 | $24.15 | 22,273 |
| 2021-11-16 | $25.11 | $25.12 | $25.07 | $25.08 | $24.18 | 62,499 |
| 2021-11-15 | $25.27 | $25.27 | $25.10 | $25.10 | $24.20 | 52,637 |
| 2021-11-12 | $25.17 | $25.17 | $25.15 | $25.17 | $24.26 | 24,769 |
| 2021-11-11 | $25.18 | $25.23 | $25.17 | $25.21 | $24.30 | 19,547 |
| 2021-11-10 | $25.31 | $25.31 | $25.18 | $25.18 | $24.27 | 18,157 |
| 2021-11-09 | $25.31 | $25.31 | $25.29 | $25.30 | $24.38 | 22,474 |
| 2021-11-08 | $25.35 | $25.35 | $25.29 | $25.30 | $24.38 | 35,253 |
| 2021-11-05 | $25.42 | $25.42 | $25.26 | $25.29 | $24.38 | 22,168 |
| 2021-11-04 | $25.29 | $25.29 | $25.22 | $25.25 | $24.34 | 20,218 |
| 2021-11-03 | $25.32 | $25.32 | $25.20 | $25.23 | $24.32 | 19,282 |
| 2021-11-02 | $25.25 | $25.39 | $25.21 | $25.39 | $24.47 | 41,655 |
| 2021-11-01 | $25.21 | $25.21 | $25.18 | $25.21 | $24.30 | 27,701 |
| 2021-10-29 | $25.17 | $25.21 | $25.16 | $25.21 | $24.30 | 19,804 |
| 2021-10-28 | $25.19 | $25.20 | $25.18 | $25.20 | $24.29 | 18,157 |
| 2021-10-27 | $25.23 | $25.23 | $25.18 | $25.19 | $24.28 | 11,986 |
| 2021-10-26 | $25.28 | $25.30 | $25.25 | $25.25 | $24.28 | 8,935 |
| 2021-10-25 | $25.28 | $25.28 | $25.25 | $25.27 | $24.29 | 7,270 |
| 2021-10-22 | $25.26 | $25.26 | $25.26 | $25.26 | $24.28 | 568 |
| 2021-10-21 | $25.25 | $25.27 | $25.25 | $25.26 | $24.28 | 1,495 |
| 2021-10-20 | $25.23 | $25.25 | $25.23 | $25.25 | $24.28 | 1,406 |
| 2021-10-19 | $25.28 | $25.30 | $25.27 | $25.27 | $24.29 | 3,170 |
| 2021-10-18 | $25.24 | $25.30 | $25.24 | $25.27 | $24.29 | 4,736 |
| 2021-10-15 | $25.37 | $25.38 | $25.31 | $25.36 | $24.38 | 6,515 |
| 2021-10-14 | $25.30 | $25.33 | $25.29 | $25.33 | $24.35 | 3,348 |
| 2021-10-13 | $25.21 | $25.25 | $25.21 | $25.23 | $24.25 | 832 |
| 2021-10-12 | $25.11 | $25.13 | $25.11 | $25.13 | $24.16 | 1,415 |
| 2021-10-11 | $25.10 | $25.10 | $25.05 | $25.08 | $24.11 | 1,461 |
| 2021-10-08 | $25.15 | $25.15 | $25.05 | $25.12 | $24.15 | 6,178 |
| 2021-10-07 | $25.20 | $25.21 | $25.20 | $25.20 | $24.23 | 3,857 |
| 2021-10-06 | $25.13 | $25.14 | $25.09 | $25.14 | $24.16 | 3,831 |
| 2021-10-05 | $25.25 | $25.26 | $25.16 | $25.18 | $24.20 | 10,219 |
| 2021-10-04 | $25.32 | $25.32 | $25.25 | $25.25 | $24.28 | 3,276 |
| 2021-10-01 | $25.34 | $25.34 | $25.34 | $25.34 | $24.36 | 7 |
| 2021-09-30 | $25.33 | $25.33 | $25.29 | $25.31 | $24.33 | 1,613 |
| 2021-09-29 | $25.22 | $25.29 | $25.22 | $25.29 | $24.31 | 699 |
| 2021-09-28 | $25.30 | $25.31 | $25.19 | $25.22 | $24.25 | 33,004 |
| 2021-09-27 | $25.44 | $25.44 | $25.38 | $25.38 | $24.34 | 2,839 |
| 2021-09-24 | $25.51 | $25.55 | $25.50 | $25.50 | $24.46 | 7,966 |
| 2021-09-23 | $25.57 | $25.57 | $25.52 | $25.52 | $24.48 | 3,042 |
| 2021-09-22 | $25.58 | $25.58 | $25.56 | $25.56 | $24.52 | 256 |
| 2021-09-21 | $25.51 | $25.52 | $25.49 | $25.52 | $24.48 | 640 |
| 2021-09-20 | $25.53 | $25.53 | $25.51 | $25.52 | $24.48 | 2,046 |
| 2021-09-17 | $25.57 | $25.60 | $25.57 | $25.59 | $24.55 | 2,499 |
| 2021-09-16 | $25.56 | $25.56 | $25.56 | $25.56 | $24.52 | 3,056 |
| 2021-09-15 | $25.48 | $25.49 | $25.46 | $25.49 | $24.45 | 3,056 |
| 2021-09-14 | $25.51 | $25.51 | $25.49 | $25.49 | $24.45 | 1,829 |
| 2021-09-13 | $25.48 | $25.49 | $25.48 | $25.49 | $24.45 | 920 |
| 2021-09-10 | $25.48 | $25.49 | $25.46 | $25.48 | $24.44 | 7,519 |
| 2021-09-09 | $25.46 | $25.47 | $25.44 | $25.47 | $24.43 | 12,085 |
| 2021-09-08 | $25.45 | $25.45 | $25.43 | $25.45 | $24.41 | 2,395 |
| 2021-09-07 | $25.43 | $25.45 | $25.43 | $25.43 | $24.40 | 1,902 |
| 2021-09-03 | $25.44 | $25.44 | $25.44 | $25.44 | $24.40 | 766 |
| 2021-09-02 | $25.37 | $25.43 | $25.37 | $25.43 | $24.40 | 454 |
| 2021-09-01 | $25.37 | $25.42 | $25.37 | $25.40 | $24.36 | 2,209 |
| 2021-08-31 | $25.35 | $25.35 | $25.35 | $25.35 | $24.31 | 233 |
| 2021-08-30 | $25.29 | $25.37 | $25.29 | $25.37 | $24.33 | 6,767 |
| 2021-08-27 | $25.25 | $25.29 | $25.22 | $25.27 | $24.24 | 15,939 |
| 2021-08-26 | $25.32 | $25.32 | $25.31 | $25.31 | $24.23 | 2,433 |
| 2021-08-25 | $25.31 | $25.31 | $25.31 | $25.31 | $24.22 | 904 |
| 2021-08-24 | $25.32 | $25.32 | $25.29 | $25.29 | $24.21 | 2,991 |
| 2021-08-23 | $25.32 | $25.33 | $25.29 | $25.32 | $24.24 | 3,029 |
| 2021-08-20 | $25.28 | $25.29 | $25.25 | $25.29 | $24.21 | 2,387 |
| 2021-08-19 | $25.27 | $25.29 | $25.26 | $25.28 | $24.20 | 2,364 |
| 2021-08-18 | $25.27 | $25.31 | $25.27 | $25.30 | $24.22 | 2,297 |
| 2021-08-17 | $25.30 | $25.30 | $25.28 | $25.29 | $24.21 | 4,135 |
| 2021-08-16 | $25.31 | $25.31 | $25.30 | $25.31 | $24.22 | 3,070 |
| 2021-08-13 | $25.31 | $25.31 | $25.29 | $25.30 | $24.22 | 7,398 |
| 2021-08-12 | $25.23 | $25.28 | $25.23 | $25.26 | $24.18 | 2,528 |
| 2021-08-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.17 | 836 |
| 2021-08-10 | $25.32 | $25.32 | $25.24 | $25.24 | $24.16 | 8,418 |
| 2021-08-09 | $25.35 | $25.35 | $25.33 | $25.33 | $24.25 | 1,679 |
| 2021-08-06 | $25.37 | $25.37 | $25.36 | $25.36 | $24.28 | 1,658 |
| 2021-08-05 | $25.34 | $25.38 | $25.34 | $25.36 | $24.28 | 2,733 |
| 2021-08-04 | $25.31 | $25.34 | $25.30 | $25.32 | $24.24 | 2,598 |
| 2021-08-03 | $25.31 | $25.31 | $25.30 | $25.31 | $24.23 | 3,571 |
| 2021-08-02 | $25.29 | $25.30 | $25.28 | $25.29 | $24.21 | 2,963 |
| 2021-07-30 | $25.23 | $25.26 | $25.23 | $25.25 | $24.17 | 1,389 |
| 2021-07-29 | $25.21 | $25.22 | $25.19 | $25.22 | $24.14 | 1,655 |
| 2021-07-28 | $25.18 | $25.20 | $25.16 | $25.18 | $24.10 | 1,494 |
| 2021-07-27 | $25.28 | $25.28 | $25.26 | $25.26 | $24.11 | 4,403 |
| 2021-07-26 | $25.28 | $25.28 | $25.27 | $25.28 | $24.12 | 2,862 |
| 2021-07-23 | $25.26 | $25.29 | $25.25 | $25.28 | $24.12 | 5,516 |
| 2021-07-22 | $25.25 | $25.26 | $25.25 | $25.26 | $24.11 | 321 |
| 2021-07-21 | $25.27 | $25.28 | $25.25 | $25.25 | $24.10 | 8,792 |
| 2021-07-20 | $25.25 | $25.26 | $25.24 | $25.24 | $24.09 | 7,966 |
| 2021-07-19 | $25.30 | $25.30 | $25.25 | $25.26 | $24.10 | 3,496 |
| 2021-07-16 | $25.31 | $25.32 | $25.28 | $25.31 | $24.16 | 5,839 |
| 2021-07-15 | $25.30 | $25.30 | $25.27 | $25.28 | $24.13 | 1,377 |
| 2021-07-14 | $25.28 | $25.28 | $25.27 | $25.28 | $24.13 | 7,553 |
| 2021-07-13 | $25.29 | $25.31 | $25.28 | $25.30 | $24.15 | 20,579 |
| 2021-07-12 | $25.25 | $25.30 | $25.25 | $25.29 | $24.14 | 10,177 |
| 2021-07-09 | $25.30 | $25.30 | $25.24 | $25.27 | $24.12 | 2,427 |
| 2021-07-08 | $25.27 | $25.31 | $25.27 | $25.30 | $24.15 | 15,650 |
| 2021-07-07 | $25.26 | $25.28 | $25.26 | $25.28 | $24.13 | 1,388 |
| 2021-07-06 | $25.22 | $25.25 | $25.20 | $25.25 | $24.10 | 11,504 |
| 2021-07-02 | $25.22 | $25.23 | $25.20 | $25.22 | $24.07 | 2,928 |
| 2021-07-01 | $25.20 | $25.20 | $25.18 | $25.18 | $24.03 | 979 |
| 2021-06-30 | $25.12 | $25.14 | $25.12 | $25.14 | $23.99 | 1,127 |
| 2021-06-29 | $25.10 | $25.12 | $25.10 | $25.12 | $23.97 | 1,209 |
| 2021-06-28 | $25.08 | $25.08 | $25.06 | $25.08 | $23.93 | 1,658 |
| 2021-06-25 | $25.12 | $25.13 | $25.12 | $25.12 | $23.95 | 2,529 |
| 2021-06-24 | $25.12 | $25.13 | $25.09 | $25.11 | $23.94 | 11,575 |
| 2021-06-23 | $25.10 | $25.11 | $25.06 | $25.10 | $23.93 | 4,421 |
| 2021-06-22 | $25.06 | $25.08 | $25.06 | $25.08 | $23.91 | 2,016 |
| 2021-06-21 | $25.19 | $25.19 | $25.04 | $25.04 | $23.87 | 16,221 |
| 2021-06-18 | $25.07 | $25.07 | $25.03 | $25.04 | $23.87 | 40,767 |
| 2021-06-17 | $25.03 | $25.04 | $25.01 | $25.02 | $23.85 | 9,035 |
Fidelity Preferred Securities & Income ETF (FPFD) News Headlines
Recent Fidelity Preferred Securities & Income ETF (FPFD) News
Similar Companies to Fidelity Preferred Securities & Income ETF (FPFD) 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 | -- | -- | -- |