Fidelity Real Estate Investment ETF (FPRO) Exchange: BATS
Data as of April 26, 2024
$20.47 ($0.08) 0.38%
Fidelity Real Estate Investment ETF - Daily Information
Click for more stock information on Fidelity Real Estate Investment ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $20.39 |
| Previous Close | $20.47 |
| High | $20.47 |
| Low | $20.34 |
| Adjusted Open | $20.39 |
| Previous Adjusted Close | $20.47 |
| Adjusted High | $20.47 |
| Adjusted Low | $20.34 |
About Fidelity Real Estate Investment ETF (FPRO)
Fidelity Real Estate Investment ETF
Invest in Fidelity Real Estate Investment ETF (FPRO)
Historical Stock Data for Fidelity Real Estate Investment ETF (FPRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $20.39 | $20.47 | $20.34 | $20.47 | $20.47 | 2,780 |
| 2024-04-04 | $20.71 | $20.71 | $20.40 | $20.40 | $20.40 | 1,324 |
| 2024-04-03 | $20.56 | $20.56 | $20.43 | $20.50 | $20.50 | 1,704 |
| 2024-04-02 | $20.49 | $20.49 | $20.47 | $20.47 | $20.47 | 1,116 |
| 2024-04-01 | $21.20 | $21.20 | $20.73 | $20.74 | $20.74 | 5,506 |
| 2024-03-28 | $21.10 | $21.10 | $21.04 | $21.09 | $21.09 | 4,746 |
| 2024-03-27 | $20.79 | $20.91 | $20.79 | $20.91 | $20.91 | 1,395 |
| 2024-03-26 | $20.50 | $20.52 | $20.44 | $20.44 | $20.44 | 2,779 |
| 2024-03-25 | $20.65 | $20.65 | $20.54 | $20.54 | $20.54 | 1,116 |
| 2024-03-22 | $20.90 | $20.90 | $20.69 | $20.69 | $20.69 | 265 |
| 2024-03-21 | $20.80 | $20.91 | $20.80 | $20.91 | $20.91 | 2,314 |
| 2024-03-20 | $20.59 | $20.82 | $20.59 | $20.79 | $20.79 | 2,050 |
| 2024-03-19 | $20.71 | $20.71 | $20.57 | $20.68 | $20.68 | 2,434 |
| 2024-03-18 | $20.78 | $20.78 | $20.66 | $20.66 | $20.66 | 1,819 |
| 2024-03-15 | $20.65 | $20.79 | $20.61 | $20.71 | $20.71 | 2,431 |
| 2024-03-14 | $21.24 | $21.24 | $20.85 | $20.94 | $20.77 | 2,619 |
| 2024-03-13 | $21.35 | $21.42 | $21.24 | $21.25 | $21.08 | 1,272 |
| 2024-03-12 | $21.45 | $21.45 | $21.33 | $21.41 | $21.24 | 1,500 |
| 2024-03-11 | $21.59 | $21.59 | $21.45 | $21.48 | $21.31 | 2,348 |
| 2024-03-08 | $21.33 | $21.57 | $21.33 | $21.56 | $21.39 | 2,314 |
| 2024-03-07 | $21.22 | $21.35 | $21.22 | $21.31 | $21.14 | 864 |
| 2024-03-06 | $21.19 | $21.23 | $21.14 | $21.23 | $21.06 | 2,210 |
| 2024-03-05 | $21.33 | $21.41 | $21.10 | $21.16 | $20.99 | 1,427 |
| 2024-03-04 | $21.11 | $21.35 | $21.08 | $21.35 | $21.18 | 4,096 |
| 2024-03-01 | $21.03 | $21.17 | $21.02 | $21.17 | $21.00 | 1,988 |
| 2024-02-29 | $20.93 | $21.02 | $20.93 | $20.98 | $20.81 | 3,054 |
| 2024-02-28 | $20.47 | $20.84 | $20.47 | $20.80 | $20.64 | 935 |
| 2024-02-27 | $20.58 | $20.62 | $20.58 | $20.62 | $20.45 | 399 |
| 2024-02-26 | $20.64 | $20.66 | $20.61 | $20.64 | $20.47 | 2,167 |
| 2024-02-23 | $20.88 | $20.97 | $20.88 | $20.89 | $20.73 | 1,896 |
| 2024-02-22 | $20.95 | $20.95 | $20.86 | $20.92 | $20.75 | 3,978 |
| 2024-02-21 | $20.78 | $20.84 | $20.78 | $20.84 | $20.67 | 1,154 |
| 2024-02-20 | $20.73 | $20.78 | $20.54 | $20.66 | $20.49 | 5,824 |
| 2024-02-16 | $20.77 | $20.81 | $20.72 | $20.72 | $20.72 | 3,725 |
| 2024-02-15 | $20.84 | $20.92 | $20.84 | $20.92 | $20.92 | 670 |
| 2024-02-14 | $20.46 | $20.49 | $20.46 | $20.49 | $20.49 | 402 |
| 2024-02-13 | $20.44 | $20.44 | $20.12 | $20.34 | $20.34 | 6,265 |
| 2024-02-12 | $20.75 | $20.75 | $20.71 | $20.71 | $20.71 | 362 |
| 2024-02-09 | $20.63 | $20.75 | $20.52 | $20.75 | $20.75 | 1,884 |
| 2024-02-08 | $20.60 | $20.76 | $20.60 | $20.71 | $20.71 | 2,311 |
| 2024-02-07 | $20.67 | $20.67 | $20.57 | $20.57 | $20.57 | 2,563 |
| 2024-02-06 | $20.58 | $20.65 | $20.57 | $20.64 | $20.64 | 14,011 |
| 2024-02-05 | $20.70 | $20.70 | $20.41 | $20.41 | $20.41 | 3,421 |
| 2024-02-02 | $20.49 | $20.81 | $20.49 | $20.81 | $20.81 | 2,224 |
| 2024-02-01 | $20.75 | $21.03 | $20.61 | $21.03 | $21.03 | 1,937 |
| 2024-01-31 | $21.00 | $21.00 | $20.66 | $20.66 | $20.66 | 780 |
| 2024-01-30 | $20.96 | $20.96 | $20.81 | $20.81 | $20.81 | 745 |
| 2024-01-29 | $20.80 | $20.96 | $20.76 | $20.96 | $20.96 | 4,220 |
| 2024-01-26 | $20.99 | $20.99 | $20.83 | $20.83 | $20.83 | 1,088 |
| 2024-01-25 | $20.84 | $20.91 | $20.84 | $20.91 | $20.91 | 3,530 |
| 2024-01-24 | $21.10 | $21.10 | $20.66 | $20.66 | $20.66 | 4,108 |
| 2024-01-23 | $21.12 | $21.12 | $21.01 | $21.01 | $21.01 | 2,124 |
| 2024-01-22 | $21.12 | $21.25 | $21.02 | $21.09 | $21.09 | 3,246 |
| 2024-01-19 | $20.78 | $21.00 | $20.78 | $20.97 | $20.97 | 1,560 |
| 2024-01-18 | $20.71 | $20.74 | $20.64 | $20.74 | $20.74 | 1,749 |
| 2024-01-17 | $21.09 | $21.13 | $20.80 | $20.87 | $20.87 | 2,836 |
| 2024-01-16 | $21.32 | $21.32 | $21.21 | $21.24 | $21.24 | 1,571 |
| 2024-01-12 | $21.32 | $21.37 | $21.27 | $21.35 | $21.35 | 3,642 |
| 2024-01-11 | $21.34 | $21.54 | $21.22 | $21.23 | $21.23 | 10,063 |
| 2024-01-10 | $21.39 | $21.48 | $21.39 | $21.40 | $21.40 | 2,369 |
| 2024-01-09 | $21.48 | $21.48 | $21.33 | $21.36 | $21.36 | 6,374 |
| 2024-01-08 | $21.15 | $21.51 | $21.15 | $21.51 | $21.51 | 1,391 |
| 2024-01-05 | $21.17 | $21.38 | $21.12 | $21.24 | $21.24 | 1,824 |
| 2024-01-04 | $21.27 | $21.42 | $21.24 | $21.29 | $21.29 | 10,045 |
| 2024-01-03 | $21.42 | $21.48 | $21.32 | $21.32 | $21.32 | 7,548 |
| 2024-01-02 | $21.61 | $21.85 | $21.47 | $21.85 | $21.85 | 1,553 |
| 2023-12-29 | $21.79 | $21.81 | $21.67 | $21.67 | $21.67 | 4,396 |
| 2023-12-28 | $21.85 | $21.90 | $21.77 | $21.90 | $21.90 | 4,207 |
| 2023-12-27 | $21.67 | $21.78 | $21.67 | $21.75 | $21.75 | 2,190 |
| 2023-12-26 | $21.50 | $21.69 | $21.50 | $21.68 | $21.68 | 1,719 |
| 2023-12-22 | $21.50 | $21.67 | $21.50 | $21.54 | $21.54 | 5,351 |
| 2023-12-21 | $21.54 | $21.54 | $21.28 | $21.43 | $21.43 | 9,620 |
| 2023-12-20 | $21.59 | $21.60 | $21.27 | $21.27 | $21.27 | 2,979 |
| 2023-12-19 | $21.51 | $21.60 | $21.51 | $21.53 | $21.53 | 3,389 |
| 2023-12-18 | $21.58 | $21.58 | $21.36 | $21.40 | $21.40 | 2,137 |
| 2023-12-15 | $21.66 | $21.66 | $21.39 | $21.53 | $21.53 | 2,839 |
| 2023-12-14 | $21.62 | $21.87 | $21.62 | $21.83 | $21.70 | 4,025 |
| 2023-12-13 | $20.54 | $21.38 | $20.54 | $21.33 | $21.20 | 2,723 |
| 2023-12-12 | $20.62 | $20.63 | $20.62 | $20.63 | $20.50 | 452 |
| 2023-12-11 | $20.63 | $20.63 | $20.60 | $20.60 | $20.48 | 1,159 |
| 2023-12-08 | $20.58 | $20.60 | $20.44 | $20.57 | $20.45 | 2,152 |
| 2023-12-07 | $20.58 | $20.64 | $20.58 | $20.62 | $20.50 | 1,615 |
| 2023-12-06 | $20.77 | $20.83 | $20.58 | $20.59 | $20.47 | 23,998 |
| 2023-12-05 | $20.81 | $20.81 | $20.66 | $20.72 | $20.60 | 759 |
| 2023-12-04 | $20.59 | $20.85 | $20.59 | $20.85 | $20.72 | 6,169 |
| 2023-12-01 | $20.50 | $20.73 | $20.50 | $20.73 | $20.61 | 6,055 |
| 2023-11-30 | $20.11 | $20.31 | $20.10 | $20.31 | $20.19 | 9,832 |
| 2023-11-29 | $20.23 | $20.25 | $20.14 | $20.14 | $20.02 | 7,473 |
| 2023-11-28 | $19.89 | $20.02 | $19.89 | $20.02 | $19.90 | 1,374 |
| 2023-11-27 | $19.96 | $19.96 | $19.80 | $19.89 | $19.78 | 831 |
| 2023-11-24 | $19.71 | $19.79 | $19.71 | $19.79 | $19.79 | 324 |
| 2023-11-22 | $19.77 | $19.77 | $19.73 | $19.73 | $19.73 | 809 |
| 2023-11-21 | $19.69 | $19.69 | $19.63 | $19.65 | $19.65 | 356 |
| 2023-11-20 | $19.70 | $19.73 | $19.50 | $19.73 | $19.73 | 1,490 |
| 2023-11-17 | $19.73 | $19.73 | $19.58 | $19.61 | $19.61 | 1,783 |
| 2023-11-16 | $19.62 | $19.70 | $19.61 | $19.61 | $19.61 | 2,559 |
| 2023-11-15 | $19.69 | $19.70 | $19.63 | $19.63 | $19.63 | 3,517 |
| 2023-11-14 | $19.07 | $19.73 | $19.07 | $19.58 | $19.58 | 1,414 |
| 2023-11-13 | $18.69 | $18.69 | $18.61 | $18.64 | $18.64 | 858 |
| 2023-11-10 | $18.74 | $18.80 | $18.74 | $18.80 | $18.80 | 671 |
| 2023-11-09 | $18.90 | $18.90 | $18.60 | $18.60 | $18.60 | 1,729 |
| 2023-11-08 | $18.82 | $18.88 | $18.82 | $18.88 | $18.88 | 1,476 |
| 2023-11-07 | $18.95 | $18.95 | $18.77 | $18.77 | $18.77 | 1,059 |
| 2023-11-06 | $19.20 | $19.20 | $18.93 | $18.95 | $18.95 | 1,687 |
| 2023-11-03 | $19.35 | $19.41 | $19.23 | $19.23 | $19.23 | 8,646 |
| 2023-11-02 | $18.38 | $18.84 | $18.38 | $18.83 | $18.83 | 1,035 |
| 2023-11-01 | $18.10 | $18.25 | $18.10 | $18.25 | $18.25 | 1,431 |
| 2023-10-31 | $17.79 | $18.14 | $17.79 | $18.14 | $18.14 | 804 |
| 2023-10-30 | $17.75 | $17.80 | $17.71 | $17.80 | $17.80 | 1,184 |
| 2023-10-27 | $17.60 | $17.63 | $17.60 | $17.61 | $17.61 | 822 |
| 2023-10-26 | $18.00 | $18.02 | $17.94 | $17.94 | $17.94 | 670 |
| 2023-10-25 | $17.84 | $17.84 | $17.63 | $17.64 | $17.64 | 2,406 |
| 2023-10-24 | $17.80 | $18.02 | $17.80 | $18.02 | $18.02 | 465 |
| 2023-10-23 | $17.86 | $17.92 | $17.80 | $17.80 | $17.80 | 750 |
| 2023-10-20 | $18.02 | $18.18 | $17.94 | $17.94 | $17.94 | 5,279 |
| 2023-10-19 | $18.05 | $18.06 | $18.05 | $18.06 | $18.06 | 491 |
| 2023-10-18 | $18.74 | $18.74 | $18.50 | $18.50 | $18.50 | 588 |
| 2023-10-17 | $19.01 | $19.01 | $18.77 | $18.85 | $18.85 | 970 |
| 2023-10-16 | $18.86 | $18.88 | $18.86 | $18.88 | $18.88 | 467 |
| 2023-10-13 | $18.83 | $18.83 | $18.68 | $18.68 | $18.68 | 523 |
| 2023-10-12 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 81 |
| 2023-10-11 | $18.80 | $18.97 | $18.80 | $18.97 | $18.97 | 617 |
| 2023-10-10 | $18.68 | $18.78 | $18.67 | $18.67 | $18.67 | 826 |
| 2023-10-09 | $18.23 | $18.57 | $18.23 | $18.57 | $18.57 | 659 |
| 2023-10-06 | $18.40 | $18.40 | $18.36 | $18.36 | $18.36 | 368 |
| 2023-10-05 | $18.21 | $18.32 | $18.21 | $18.32 | $18.32 | 2,465 |
| 2023-10-04 | $17.98 | $18.21 | $17.98 | $18.21 | $18.21 | 2,649 |
| 2023-10-03 | $18.11 | $18.11 | $17.96 | $17.96 | $17.96 | 665 |
| 2023-10-02 | $18.66 | $18.66 | $18.35 | $18.35 | $18.35 | 1,532 |
| 2023-09-29 | $18.90 | $18.90 | $18.65 | $18.65 | $18.65 | 1,699 |
| 2023-09-28 | $18.39 | $18.61 | $18.39 | $18.61 | $18.61 | 616 |
| 2023-09-27 | $18.69 | $18.69 | $18.41 | $18.41 | $18.41 | 666 |
| 2023-09-26 | $18.61 | $18.61 | $18.56 | $18.56 | $18.56 | 354 |
| 2023-09-25 | $18.83 | $18.87 | $18.83 | $18.87 | $18.87 | 1,623 |
| 2023-09-22 | $19.00 | $19.09 | $18.88 | $18.88 | $18.88 | 969 |
| 2023-09-21 | $19.49 | $19.49 | $19.04 | $19.04 | $19.04 | 2,507 |
| 2023-09-20 | $19.82 | $19.84 | $19.66 | $19.66 | $19.66 | 999 |
| 2023-09-19 | $19.74 | $19.74 | $19.58 | $19.61 | $19.61 | 1,571 |
| 2023-09-18 | $19.83 | $19.83 | $19.70 | $19.70 | $19.70 | 442 |
| 2023-09-15 | $19.85 | $19.88 | $19.85 | $19.88 | $19.88 | 427 |
| 2023-09-14 | $19.96 | $20.11 | $19.96 | $20.11 | $19.95 | 1,372 |
| 2023-09-13 | $19.88 | $19.88 | $19.74 | $19.74 | $19.58 | 416 |
| 2023-09-12 | $19.85 | $19.96 | $19.85 | $19.96 | $19.80 | 1,191 |
| 2023-09-11 | $19.94 | $19.95 | $19.92 | $19.92 | $19.76 | 1,626 |
| 2023-09-08 | $19.89 | $19.91 | $19.89 | $19.91 | $19.75 | 217 |
| 2023-09-07 | $19.95 | $20.07 | $19.94 | $20.02 | $19.87 | 2,214 |
| 2023-09-06 | $19.91 | $19.94 | $19.79 | $19.94 | $19.94 | 2,124 |
| 2023-09-05 | $20.08 | $20.11 | $19.96 | $19.96 | $19.96 | 1,080 |
| 2023-09-01 | $20.25 | $20.34 | $20.12 | $20.17 | $20.17 | 2,978 |
| 2023-08-31 | $20.34 | $20.34 | $20.19 | $20.21 | $20.21 | 3,656 |
| 2023-08-30 | $20.31 | $20.35 | $20.24 | $20.35 | $20.35 | 4,284 |
| 2023-08-29 | $20.24 | $20.27 | $20.17 | $20.27 | $20.27 | 4,061 |
| 2023-08-28 | $19.90 | $20.11 | $19.90 | $20.05 | $20.05 | 1,453 |
| 2023-08-25 | $19.89 | $19.94 | $19.88 | $19.88 | $19.88 | 1,435 |
| 2023-08-24 | $20.00 | $20.01 | $19.89 | $19.89 | $19.89 | 2,298 |
| 2023-08-23 | $19.83 | $19.91 | $19.83 | $19.91 | $19.91 | 1,361 |
| 2023-08-22 | $19.56 | $19.64 | $19.56 | $19.63 | $19.63 | 2,317 |
| 2023-08-21 | $19.81 | $19.81 | $19.43 | $19.55 | $19.55 | 4,316 |
| 2023-08-18 | $19.59 | $19.73 | $19.59 | $19.73 | $19.73 | 600 |
| 2023-08-17 | $19.79 | $19.79 | $19.69 | $19.69 | $19.69 | 391 |
| 2023-08-16 | $20.00 | $20.00 | $19.78 | $19.79 | $19.79 | 2,306 |
| 2023-08-15 | $20.02 | $20.14 | $20.00 | $20.04 | $20.04 | 1,316 |
| 2023-08-14 | $20.18 | $20.25 | $20.18 | $20.21 | $20.21 | 6,326 |
| 2023-08-11 | $20.26 | $20.32 | $20.24 | $20.31 | $20.31 | 1,588 |
| 2023-08-10 | $20.37 | $20.42 | $20.33 | $20.33 | $20.33 | 1,866 |
| 2023-08-09 | $20.50 | $20.50 | $20.39 | $20.40 | $20.40 | 1,709 |
| 2023-08-08 | $20.23 | $20.39 | $20.23 | $20.39 | $20.39 | 245 |
| 2023-08-07 | $20.33 | $20.50 | $20.33 | $20.50 | $20.50 | 4,217 |
| 2023-08-04 | $20.50 | $20.51 | $20.23 | $20.23 | $20.23 | 1,577 |
| 2023-08-03 | $20.36 | $20.47 | $20.33 | $20.47 | $20.47 | 1,931 |
| 2023-08-02 | $20.65 | $20.76 | $20.65 | $20.76 | $20.76 | 375 |
| 2023-08-01 | $20.80 | $20.89 | $20.80 | $20.87 | $20.87 | 1,011 |
| 2023-07-31 | $20.73 | $20.93 | $20.73 | $20.85 | $20.85 | 2,728 |
| 2023-07-28 | $20.94 | $20.94 | $20.73 | $20.73 | $20.73 | 2,084 |
| 2023-07-27 | $21.36 | $21.36 | $20.71 | $20.71 | $20.71 | 585 |
| 2023-07-26 | $21.17 | $21.23 | $21.16 | $21.22 | $21.22 | 8,843 |
| 2023-07-25 | $21.36 | $21.36 | $21.09 | $21.09 | $21.09 | 1,843 |
| 2023-07-24 | $21.22 | $21.28 | $21.18 | $21.28 | $21.28 | 1,199 |
| 2023-07-21 | $21.11 | $21.20 | $21.11 | $21.15 | $21.15 | 1,175 |
| 2023-07-20 | $20.96 | $21.01 | $20.91 | $21.01 | $21.01 | 2,180 |
| 2023-07-19 | $20.91 | $21.13 | $20.91 | $21.09 | $21.09 | 3,155 |
| 2023-07-18 | $21.00 | $21.03 | $20.68 | $20.82 | $20.82 | 5,432 |
| 2023-07-17 | $21.03 | $21.12 | $21.02 | $21.02 | $21.02 | 9,730 |
| 2023-07-14 | $21.11 | $21.18 | $21.09 | $21.18 | $21.18 | 437 |
| 2023-07-13 | $21.03 | $21.23 | $21.00 | $21.23 | $21.23 | 2,399 |
| 2023-07-12 | $21.20 | $21.26 | $21.13 | $21.13 | $21.13 | 2,502 |
| 2023-07-11 | $20.86 | $21.01 | $20.86 | $21.01 | $21.01 | 6,645 |
| 2023-07-10 | $20.62 | $20.74 | $20.62 | $20.74 | $20.74 | 705 |
| 2023-07-07 | $20.68 | $20.80 | $20.66 | $20.69 | $20.69 | 2,761 |
| 2023-07-06 | $20.62 | $20.78 | $20.62 | $20.76 | $20.76 | 2,409 |
| 2023-07-05 | $20.64 | $21.02 | $20.64 | $20.92 | $20.92 | 3,852 |
| 2023-07-03 | $20.50 | $20.91 | $20.50 | $20.85 | $20.85 | 3,123 |
| 2023-06-30 | $20.60 | $20.61 | $20.37 | $20.61 | $20.61 | 3,821 |
| 2023-06-29 | $20.34 | $20.45 | $20.34 | $20.45 | $20.45 | 2,676 |
| 2023-06-28 | $20.28 | $20.28 | $20.09 | $20.22 | $20.22 | 2,144 |
| 2023-06-27 | $19.92 | $20.23 | $19.92 | $20.23 | $20.23 | 10,512 |
| 2023-06-26 | $19.48 | $19.98 | $19.48 | $19.94 | $19.94 | 3,437 |
| 2023-06-23 | $19.86 | $19.86 | $19.57 | $19.57 | $19.57 | 705 |
| 2023-06-22 | $20.00 | $20.00 | $19.70 | $19.82 | $19.82 | 3,858 |
| 2023-06-21 | $20.00 | $20.19 | $20.00 | $20.10 | $20.10 | 3,309 |
| 2023-06-20 | $20.33 | $20.33 | $20.21 | $20.23 | $20.23 | 1,283 |
| 2023-06-16 | $20.55 | $20.55 | $20.45 | $20.48 | $20.48 | 813 |
| 2023-06-15 | $20.46 | $20.64 | $20.46 | $20.64 | $20.49 | 1,639 |
| 2023-06-14 | $20.39 | $20.62 | $20.39 | $20.52 | $20.37 | 2,674 |
| 2023-06-13 | $20.38 | $20.46 | $20.38 | $20.45 | $20.30 | 16,373 |
| 2023-06-12 | $20.35 | $20.36 | $20.22 | $20.36 | $20.22 | 4,987 |
| 2023-06-09 | $20.39 | $20.39 | $20.32 | $20.35 | $20.20 | 1,334 |
| 2023-06-08 | $20.40 | $20.44 | $20.36 | $20.44 | $20.29 | 1,635 |
| 2023-06-07 | $20.34 | $20.61 | $20.34 | $20.58 | $20.43 | 7,285 |
| 2023-06-06 | $20.19 | $20.30 | $20.19 | $20.29 | $20.14 | 1,145 |
| 2023-06-05 | $20.23 | $20.29 | $20.15 | $20.15 | $20.00 | 1,578 |
| 2023-06-02 | $19.92 | $20.31 | $19.92 | $20.28 | $20.14 | 10,505 |
| 2023-06-01 | $19.96 | $19.96 | $19.80 | $19.81 | $19.67 | 696 |
| 2023-05-31 | $19.71 | $19.81 | $19.71 | $19.81 | $19.67 | 955 |
| 2023-05-30 | $19.76 | $19.76 | $19.71 | $19.73 | $19.59 | 1,659 |
| 2023-05-26 | $19.43 | $19.71 | $19.43 | $19.71 | $19.71 | 494 |
| 2023-05-25 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 446 |
| 2023-05-24 | $19.65 | $19.65 | $19.36 | $19.36 | $19.36 | 3,842 |
| 2023-05-23 | $19.90 | $20.05 | $19.77 | $19.77 | $19.77 | 2,736 |
| 2023-05-22 | $20.09 | $20.09 | $20.02 | $20.02 | $20.02 | 1,123 |
| 2023-05-19 | $19.97 | $20.02 | $19.86 | $19.92 | $19.92 | 1,750 |
| 2023-05-18 | $19.92 | $19.96 | $19.82 | $19.96 | $19.96 | 369 |
| 2023-05-17 | $19.85 | $20.04 | $19.85 | $20.04 | $20.04 | 623 |
| 2023-05-16 | $20.16 | $20.17 | $19.84 | $19.84 | $19.84 | 4,266 |
| 2023-05-15 | $20.35 | $20.35 | $20.30 | $20.30 | $20.30 | 678 |
| 2023-05-12 | $20.49 | $20.49 | $20.25 | $20.31 | $20.31 | 1,233 |
| 2023-05-11 | $20.40 | $20.40 | $20.25 | $20.32 | $20.32 | 2,498 |
| 2023-05-10 | $20.62 | $20.62 | $20.53 | $20.56 | $20.56 | 509 |
| 2023-05-09 | $20.36 | $20.36 | $20.33 | $20.33 | $20.33 | 328 |
| 2023-05-08 | $20.59 | $20.59 | $20.40 | $20.43 | $20.43 | 1,004 |
| 2023-05-05 | $20.52 | $20.60 | $20.42 | $20.57 | $20.57 | 5,225 |
| 2023-05-04 | $20.10 | $20.26 | $20.10 | $20.26 | $20.26 | 441 |
| 2023-05-03 | $20.14 | $20.37 | $20.08 | $20.08 | $20.08 | 5,603 |
| 2023-05-02 | $20.31 | $20.31 | $20.01 | $20.15 | $20.15 | 2,536 |
| 2023-05-01 | $20.50 | $20.68 | $20.50 | $20.51 | $20.51 | 5,462 |
| 2023-04-28 | $20.54 | $20.64 | $20.52 | $20.64 | $20.64 | 2,390 |
| 2023-04-27 | $20.17 | $20.44 | $20.17 | $20.42 | $20.42 | 1,592 |
| 2023-04-26 | $20.13 | $20.22 | $19.94 | $19.98 | $19.98 | 2,278 |
| 2023-04-25 | $20.12 | $20.21 | $20.12 | $20.17 | $20.17 | 1,897 |
| 2023-04-24 | $20.36 | $20.36 | $20.22 | $20.34 | $20.34 | 4,789 |
| 2023-04-21 | $20.35 | $20.41 | $20.29 | $20.41 | $20.41 | 1,817 |
| 2023-04-20 | $20.42 | $20.42 | $20.28 | $20.35 | $20.35 | 949 |
| 2023-04-19 | $20.30 | $20.62 | $20.30 | $20.60 | $20.60 | 1,512 |
| 2023-04-18 | $20.49 | $20.55 | $20.49 | $20.53 | $20.53 | 1,401 |
| 2023-04-17 | $20.00 | $20.51 | $20.00 | $20.51 | $20.51 | 1,138 |
| 2023-04-14 | $20.29 | $20.29 | $19.93 | $20.06 | $20.06 | 5,033 |
| 2023-04-13 | $20.42 | $20.43 | $20.35 | $20.37 | $20.37 | 2,008 |
| 2023-04-12 | $20.81 | $20.81 | $20.44 | $20.44 | $20.44 | 1,870 |
| 2023-04-11 | $20.49 | $20.65 | $20.49 | $20.54 | $20.54 | 2,832 |
| 2023-04-10 | $20.16 | $20.45 | $20.16 | $20.45 | $20.45 | 2,078 |
| 2023-04-06 | $20.16 | $20.34 | $20.16 | $20.34 | $20.34 | 5,138 |
| 2023-04-05 | $20.35 | $20.35 | $20.23 | $20.23 | $20.23 | 3,553 |
| 2023-04-04 | $20.26 | $20.38 | $20.23 | $20.30 | $20.30 | 6,718 |
| 2023-04-03 | $20.52 | $20.59 | $20.26 | $20.34 | $20.34 | 3,705 |
| 2023-03-31 | $20.38 | $20.56 | $20.29 | $20.56 | $20.56 | 1,747 |
| 2023-03-30 | $19.98 | $20.12 | $19.98 | $20.12 | $20.12 | 3,418 |
| 2023-03-29 | $19.49 | $19.86 | $19.49 | $19.86 | $19.86 | 1,783 |
| 2023-03-28 | $19.40 | $19.46 | $19.40 | $19.46 | $19.46 | 314 |
| 2023-03-27 | $19.67 | $19.68 | $19.51 | $19.51 | $19.51 | 1,545 |
| 2023-03-24 | $19.00 | $19.49 | $19.00 | $19.49 | $19.49 | 1,876 |
| 2023-03-23 | $19.11 | $19.11 | $19.01 | $19.06 | $19.06 | 822 |
| 2023-03-22 | $19.97 | $19.97 | $19.15 | $19.15 | $19.15 | 1,473 |
| 2023-03-21 | $20.07 | $20.10 | $19.72 | $19.90 | $19.90 | 3,793 |
| 2023-03-20 | $19.75 | $20.10 | $19.75 | $20.00 | $20.00 | 10,899 |
| 2023-03-17 | $20.21 | $20.21 | $19.81 | $19.81 | $19.81 | 1,144 |
| 2023-03-16 | $20.28 | $20.52 | $20.28 | $20.41 | $20.23 | 2,034 |
| 2023-03-15 | $20.37 | $20.44 | $20.35 | $20.43 | $20.25 | 2,173 |
| 2023-03-14 | $20.36 | $20.60 | $20.28 | $20.46 | $20.46 | 3,158 |
| 2023-03-13 | $19.72 | $20.24 | $19.72 | $20.24 | $20.24 | 860 |
| 2023-03-10 | $20.33 | $20.37 | $19.91 | $19.91 | $19.91 | 5,176 |
| 2023-03-09 | $20.91 | $21.02 | $20.54 | $20.54 | $20.54 | 2,898 |
| 2023-03-08 | $20.86 | $21.07 | $20.86 | $21.02 | $21.02 | 711 |
| 2023-03-07 | $21.05 | $21.05 | $20.76 | $20.78 | $20.78 | 997 |
| 2023-03-06 | $21.42 | $21.43 | $21.25 | $21.28 | $21.28 | 2,094 |
| 2023-03-03 | $21.24 | $21.37 | $21.24 | $21.36 | $21.36 | 1,045 |
| 2023-03-02 | $20.69 | $21.02 | $20.69 | $21.02 | $21.02 | 1,733 |
| 2023-03-01 | $20.91 | $20.91 | $20.69 | $20.80 | $20.80 | 967 |
| 2023-02-28 | $21.25 | $21.25 | $21.12 | $21.12 | $21.12 | 646 |
| 2023-02-27 | $21.32 | $21.32 | $21.10 | $21.16 | $21.16 | 3,441 |
| 2023-02-24 | $21.19 | $21.19 | $21.02 | $21.11 | $21.11 | 1,914 |
| 2023-02-23 | $21.39 | $21.44 | $21.39 | $21.44 | $21.44 | 964 |
| 2023-02-22 | $21.41 | $21.47 | $21.20 | $21.21 | $21.21 | 14,278 |
| 2023-02-21 | $21.66 | $21.66 | $21.48 | $21.48 | $21.48 | 7,953 |
| 2023-02-17 | $21.83 | $21.90 | $21.78 | $21.90 | $21.90 | 4,311 |
| 2023-02-16 | $21.97 | $22.00 | $21.77 | $21.96 | $21.96 | 2,847 |
| 2023-02-15 | $22.03 | $22.15 | $22.03 | $22.15 | $22.15 | 2,304 |
| 2023-02-14 | $22.23 | $22.30 | $22.13 | $22.13 | $22.13 | 12,292 |
| 2023-02-13 | $22.02 | $22.28 | $22.02 | $22.28 | $22.28 | 1,339 |
| 2023-02-10 | $22.00 | $22.10 | $21.95 | $22.10 | $22.10 | 3,092 |
| 2023-02-09 | $22.30 | $22.30 | $22.04 | $22.06 | $22.06 | 1,557 |
| 2023-02-08 | $22.25 | $22.33 | $22.25 | $22.33 | $22.33 | 1,502 |
| 2023-02-07 | $22.28 | $22.44 | $22.18 | $22.44 | $22.44 | 3,169 |
| 2023-02-06 | $22.18 | $22.44 | $22.18 | $22.43 | $22.43 | 2,312 |
| 2023-02-03 | $22.51 | $22.55 | $22.25 | $22.54 | $22.54 | 2,553 |
| 2023-02-02 | $23.00 | $23.11 | $22.83 | $22.97 | $22.97 | 3,085 |
| 2023-02-01 | $22.38 | $22.50 | $22.04 | $22.42 | $22.42 | 1,401 |
| 2023-01-31 | $21.86 | $22.31 | $21.86 | $22.31 | $22.31 | 2,428 |
| 2023-01-30 | $21.85 | $21.99 | $21.82 | $21.82 | $21.82 | 2,918 |
| 2023-01-27 | $21.86 | $22.08 | $21.86 | $22.08 | $22.08 | 1,819 |
| 2023-01-26 | $21.82 | $21.86 | $21.79 | $21.86 | $21.86 | 812 |
| 2023-01-25 | $21.58 | $21.63 | $21.58 | $21.63 | $21.63 | 2,075 |
| 2023-01-24 | $21.59 | $21.70 | $21.59 | $21.64 | $21.64 | 1,317 |
| 2023-01-23 | $21.33 | $21.60 | $21.31 | $21.54 | $21.54 | 2,136 |
| 2023-01-20 | $21.18 | $21.43 | $21.05 | $21.43 | $21.43 | 4,028 |
| 2023-01-19 | $21.26 | $21.35 | $21.18 | $21.18 | $21.18 | 10,778 |
| 2023-01-18 | $21.79 | $21.79 | $21.28 | $21.28 | $21.28 | 2,745 |
| 2023-01-17 | $21.55 | $21.64 | $21.55 | $21.59 | $21.59 | 3,448 |
| 2023-01-13 | $21.62 | $21.62 | $21.43 | $21.56 | $21.56 | 2,532 |
| 2023-01-12 | $21.64 | $21.74 | $21.41 | $21.67 | $21.67 | 4,649 |
| 2023-01-11 | $20.93 | $21.48 | $20.93 | $21.48 | $21.48 | 6,076 |
| 2023-01-10 | $20.53 | $20.71 | $20.49 | $20.71 | $20.71 | 1,858 |
| 2023-01-09 | $20.65 | $20.83 | $20.62 | $20.67 | $20.67 | 10,538 |
| 2023-01-06 | $20.28 | $20.66 | $20.13 | $20.66 | $20.66 | 2,781 |
| 2023-01-05 | $20.35 | $20.35 | $20.09 | $20.09 | $20.09 | 1,622 |
| 2023-01-04 | $20.45 | $20.79 | $20.45 | $20.63 | $20.63 | 9,773 |
| 2023-01-03 | $20.41 | $20.41 | $19.99 | $20.19 | $20.19 | 6,332 |
| 2022-12-30 | $20.24 | $20.24 | $19.92 | $20.13 | $20.13 | 22,001 |
| 2022-12-29 | $20.00 | $20.32 | $20.00 | $20.27 | $20.27 | 38,642 |
| 2022-12-28 | $20.15 | $20.27 | $19.87 | $19.87 | $19.87 | 4,849 |
| 2022-12-27 | $20.38 | $20.38 | $20.11 | $20.21 | $20.21 | 2,959 |
| 2022-12-23 | $19.84 | $20.20 | $19.84 | $20.20 | $20.20 | 6,813 |
| 2022-12-22 | $19.99 | $20.02 | $19.69 | $20.02 | $20.02 | 23,084 |
| 2022-12-21 | $19.99 | $20.30 | $19.99 | $20.07 | $20.07 | 5,955 |
| 2022-12-20 | $19.76 | $20.05 | $19.76 | $19.94 | $19.94 | 2,390 |
| 2022-12-19 | $20.16 | $20.17 | $19.85 | $19.95 | $19.95 | 8,493 |
| 2022-12-16 | $20.34 | $20.38 | $20.13 | $20.34 | $20.34 | 6,722 |
| 2022-12-15 | $20.81 | $21.02 | $20.81 | $20.90 | $20.78 | 3,334 |
| 2022-12-14 | $21.37 | $21.60 | $21.19 | $21.19 | $21.07 | 3,476 |
| 2022-12-13 | $21.68 | $21.68 | $21.25 | $21.40 | $21.28 | 3,707 |
| 2022-12-12 | $20.77 | $21.00 | $20.77 | $21.00 | $20.88 | 2,047 |
| 2022-12-09 | $21.01 | $21.01 | $20.87 | $20.87 | $20.75 | 2,150 |
| 2022-12-08 | $20.79 | $21.00 | $20.79 | $20.89 | $20.77 | 3,338 |
| 2022-12-07 | $20.54 | $20.76 | $20.54 | $20.76 | $20.64 | 270 |
| 2022-12-06 | $20.87 | $20.87 | $20.66 | $20.72 | $20.60 | 2,452 |
| 2022-12-05 | $21.10 | $21.10 | $20.91 | $20.91 | $20.79 | 949 |
| 2022-12-02 | $21.01 | $21.27 | $21.01 | $21.27 | $21.15 | 2,993 |
| 2022-12-01 | $21.60 | $21.60 | $21.21 | $21.33 | $21.21 | 2,481 |
| 2022-11-30 | $20.79 | $21.36 | $20.74 | $21.36 | $21.24 | 3,687 |
| 2022-11-29 | $20.74 | $20.91 | $20.74 | $20.90 | $20.79 | 36,075 |
| 2022-11-28 | $20.82 | $21.00 | $20.53 | $20.53 | $20.41 | 5,181 |
| 2022-11-25 | $21.01 | $21.03 | $20.98 | $21.03 | $21.03 | 557 |
| 2022-11-23 | $20.88 | $20.95 | $20.87 | $20.95 | $20.95 | 1,242 |
| 2022-11-22 | $20.77 | $20.91 | $20.77 | $20.91 | $20.91 | 188 |
| 2022-11-21 | $20.66 | $20.79 | $20.58 | $20.79 | $20.79 | 908 |
| 2022-11-18 | $20.60 | $20.65 | $20.47 | $20.65 | $20.65 | 1,841 |
| 2022-11-17 | $20.23 | $20.40 | $20.23 | $20.33 | $20.33 | 3,253 |
| 2022-11-16 | $20.69 | $20.69 | $20.55 | $20.56 | $20.56 | 1,257 |
| 2022-11-15 | $20.74 | $20.75 | $20.64 | $20.66 | $20.66 | 3,034 |
| 2022-11-14 | $20.84 | $20.85 | $20.45 | $20.45 | $20.45 | 3,043 |
| 2022-11-11 | $21.12 | $21.15 | $20.94 | $20.98 | $20.98 | 3,022 |
| 2022-11-10 | $20.47 | $20.99 | $20.47 | $20.99 | $20.99 | 7,844 |
| 2022-11-09 | $19.68 | $19.81 | $19.51 | $19.51 | $19.51 | 1,264 |
| 2022-11-08 | $19.65 | $19.83 | $19.65 | $19.72 | $19.72 | 1,228 |
| 2022-11-07 | $19.47 | $19.70 | $19.46 | $19.56 | $19.56 | 8,985 |
| 2022-11-04 | $19.23 | $19.51 | $19.23 | $19.51 | $19.51 | 1,071 |
| 2022-11-03 | $19.00 | $19.37 | $18.94 | $19.29 | $19.29 | 1,530 |
| 2022-11-02 | $19.63 | $19.68 | $19.31 | $19.31 | $19.31 | 2,113 |
| 2022-11-01 | $19.92 | $19.92 | $19.89 | $19.89 | $19.89 | 3,373 |
| 2022-10-31 | $19.95 | $19.95 | $19.93 | $19.93 | $19.93 | 386 |
| 2022-10-28 | $19.69 | $19.95 | $19.69 | $19.93 | $19.93 | 3,471 |
| 2022-10-27 | $19.55 | $19.58 | $19.47 | $19.47 | $19.47 | 3,006 |
| 2022-10-26 | $19.61 | $19.61 | $19.52 | $19.52 | $19.52 | 1,649 |
| 2022-10-25 | $19.29 | $19.48 | $19.29 | $19.48 | $19.48 | 1,968 |
| 2022-10-24 | $18.80 | $18.80 | $18.73 | $18.76 | $18.76 | 1,255 |
| 2022-10-21 | $18.45 | $18.77 | $18.45 | $18.77 | $18.77 | 1,373 |
| 2022-10-20 | $18.71 | $18.71 | $18.64 | $18.69 | $18.69 | 641 |
| 2022-10-19 | $19.06 | $19.06 | $18.76 | $18.76 | $18.76 | 414 |
| 2022-10-18 | $19.45 | $19.45 | $19.10 | $19.22 | $19.22 | 1,371 |
| 2022-10-17 | $18.54 | $19.06 | $18.54 | $19.02 | $19.02 | 1,359 |
| 2022-10-14 | $18.80 | $18.92 | $18.30 | $18.30 | $18.30 | 1,887 |
| 2022-10-13 | $18.05 | $18.76 | $18.05 | $18.76 | $18.76 | 1,096 |
| 2022-10-12 | $18.48 | $18.55 | $18.46 | $18.46 | $18.46 | 1,204 |
| 2022-10-11 | $18.36 | $18.69 | $18.30 | $18.69 | $18.69 | 912 |
| 2022-10-10 | $18.79 | $18.79 | $18.52 | $18.52 | $18.52 | 705 |
| 2022-10-07 | $18.93 | $18.93 | $18.64 | $18.71 | $18.71 | 3,217 |
| 2022-10-06 | $19.45 | $19.45 | $19.12 | $19.15 | $19.15 | 1,985 |
| 2022-10-05 | $19.74 | $19.76 | $19.46 | $19.76 | $19.76 | 3,433 |
| 2022-10-04 | $20.29 | $20.29 | $20.05 | $20.16 | $20.16 | 2,455 |
| 2022-10-03 | $19.50 | $19.90 | $19.50 | $19.79 | $19.79 | 6,376 |
| 2022-09-30 | $19.36 | $19.55 | $19.36 | $19.51 | $19.51 | 3,306 |
| 2022-09-29 | $19.35 | $19.35 | $19.19 | $19.26 | $19.26 | 1,933 |
| 2022-09-28 | $19.38 | $19.87 | $19.38 | $19.85 | $19.85 | 2,540 |
| 2022-09-27 | $19.74 | $19.74 | $19.41 | $19.41 | $19.41 | 6,421 |
| 2022-09-26 | $20.10 | $20.10 | $19.53 | $19.74 | $19.74 | 4,013 |
| 2022-09-23 | $20.21 | $20.42 | $20.21 | $20.23 | $20.23 | 2,898 |
| 2022-09-22 | $20.72 | $20.72 | $20.44 | $20.54 | $20.54 | 4,194 |
| 2022-09-21 | $21.33 | $21.33 | $20.82 | $20.82 | $20.82 | 1,473 |
| 2022-09-20 | $21.24 | $21.25 | $21.04 | $21.11 | $21.11 | 2,670 |
| 2022-09-19 | $21.48 | $21.60 | $21.38 | $21.60 | $21.60 | 25,462 |
| 2022-09-16 | $21.62 | $21.79 | $21.53 | $21.79 | $21.79 | 1,887 |
| 2022-09-15 | $22.18 | $22.18 | $21.81 | $21.81 | $21.68 | 632 |
| 2022-09-14 | $22.26 | $22.34 | $22.08 | $22.21 | $22.08 | 1,472 |
| 2022-09-13 | $22.87 | $22.87 | $22.46 | $22.48 | $22.35 | 1,376 |
| 2022-09-12 | $23.45 | $23.45 | $23.31 | $23.34 | $23.20 | 947 |
| 2022-09-09 | $22.91 | $23.19 | $22.91 | $23.14 | $23.01 | 1,412 |
| 2022-09-08 | $22.70 | $22.88 | $22.70 | $22.88 | $22.88 | 1,345 |
| 2022-09-07 | $22.71 | $22.86 | $22.70 | $22.86 | $22.86 | 6,052 |
| 2022-09-06 | $22.16 | $22.36 | $22.16 | $22.34 | $22.34 | 3,164 |
| 2022-09-02 | $22.60 | $22.63 | $22.15 | $22.15 | $22.15 | 1,242 |
| 2022-09-01 | $22.30 | $22.47 | $22.15 | $22.47 | $22.47 | 4,302 |
| 2022-08-31 | $22.51 | $22.55 | $22.50 | $22.50 | $22.50 | 1,053 |
| 2022-08-30 | $22.92 | $22.92 | $22.53 | $22.53 | $22.53 | 2,241 |
| 2022-08-29 | $22.90 | $23.04 | $22.86 | $22.89 | $22.89 | 2,465 |
| 2022-08-26 | $23.53 | $23.53 | $23.07 | $23.07 | $23.07 | 1,709 |
| 2022-08-25 | $23.44 | $23.63 | $23.44 | $23.63 | $23.63 | 980 |
| 2022-08-24 | $23.02 | $23.34 | $23.02 | $23.31 | $23.31 | 2,360 |
| 2022-08-23 | $23.41 | $23.41 | $23.11 | $23.13 | $23.13 | 1,400 |
| 2022-08-22 | $23.65 | $23.65 | $23.46 | $23.48 | $23.48 | 2,740 |
| 2022-08-19 | $24.03 | $24.03 | $23.90 | $23.95 | $23.95 | 2,056 |
| 2022-08-18 | $24.32 | $24.38 | $24.11 | $24.18 | $24.18 | 3,117 |
| 2022-08-17 | $24.13 | $24.40 | $24.13 | $24.34 | $24.34 | 1,814 |
| 2022-08-16 | $24.47 | $24.56 | $24.45 | $24.45 | $24.45 | 3,205 |
| 2022-08-15 | $24.36 | $24.53 | $24.36 | $24.52 | $24.52 | 2,230 |
| 2022-08-12 | $24.18 | $24.45 | $24.18 | $24.45 | $24.45 | 4,153 |
| 2022-08-11 | $24.30 | $24.30 | $24.03 | $24.03 | $24.03 | 5,051 |
| 2022-08-10 | $24.06 | $24.18 | $23.99 | $24.16 | $24.16 | 14,228 |
| 2022-08-09 | $23.70 | $23.75 | $23.59 | $23.75 | $23.75 | 2,296 |
| 2022-08-08 | $23.53 | $23.81 | $23.53 | $23.67 | $23.67 | 3,209 |
| 2022-08-05 | $23.22 | $23.49 | $23.21 | $23.49 | $23.49 | 1,490 |
| 2022-08-04 | $23.40 | $23.50 | $23.32 | $23.42 | $23.42 | 2,313 |
| 2022-08-03 | $23.64 | $23.69 | $23.45 | $23.45 | $23.45 | 1,375 |
| 2022-08-02 | $23.57 | $23.58 | $23.36 | $23.36 | $23.36 | 710 |
| 2022-08-01 | $23.86 | $23.86 | $23.59 | $23.64 | $23.64 | 1,364 |
| 2022-07-29 | $23.78 | $23.90 | $23.74 | $23.85 | $23.85 | 1,742 |
| 2022-07-28 | $23.34 | $23.78 | $23.34 | $23.78 | $23.78 | 1,739 |
| 2022-07-27 | $22.80 | $23.03 | $22.80 | $23.03 | $23.03 | 865 |
| 2022-07-26 | $22.92 | $22.92 | $22.81 | $22.91 | $22.91 | 3,360 |
| 2022-07-25 | $22.72 | $22.98 | $22.72 | $22.89 | $22.89 | 4,207 |
| 2022-07-22 | $22.80 | $22.83 | $22.67 | $22.83 | $22.83 | 499 |
| 2022-07-21 | $22.37 | $22.70 | $22.37 | $22.70 | $22.70 | 2,136 |
| 2022-07-20 | $22.71 | $22.71 | $22.57 | $22.57 | $22.57 | 823 |
| 2022-07-19 | $22.24 | $22.62 | $22.24 | $22.62 | $22.62 | 1,246 |
| 2022-07-18 | $22.23 | $22.23 | $22.02 | $22.09 | $22.09 | 1,638 |
| 2022-07-15 | $22.00 | $22.29 | $22.00 | $22.21 | $22.21 | 1,783 |
| 2022-07-14 | $21.86 | $21.90 | $21.80 | $21.86 | $21.86 | 2,033 |
| 2022-07-13 | $22.01 | $22.16 | $21.92 | $22.11 | $22.11 | 2,009 |
| 2022-07-12 | $22.31 | $22.31 | $22.10 | $22.18 | $22.18 | 1,925 |
| 2022-07-11 | $22.27 | $22.33 | $22.20 | $22.27 | $22.27 | 1,980 |
| 2022-07-08 | $22.44 | $22.44 | $22.33 | $22.33 | $22.33 | 2,062 |
| 2022-07-07 | $22.59 | $22.59 | $22.41 | $22.41 | $22.41 | 2,604 |
| 2022-07-06 | $22.52 | $22.56 | $22.33 | $22.33 | $22.33 | 1,986 |
| 2022-07-05 | $22.09 | $22.35 | $21.93 | $22.35 | $22.35 | 4,556 |
| 2022-07-01 | $21.97 | $22.45 | $21.97 | $22.45 | $22.45 | 6,089 |
| 2022-06-30 | $22.27 | $22.27 | $21.97 | $21.97 | $21.97 | 608 |
| 2022-06-29 | $22.08 | $22.11 | $21.85 | $22.07 | $22.07 | 3,105 |
| 2022-06-28 | $22.79 | $22.79 | $22.25 | $22.25 | $22.25 | 2,597 |
| 2022-06-27 | $22.41 | $22.74 | $22.41 | $22.49 | $22.49 | 6,798 |
| 2022-06-24 | $22.20 | $22.61 | $22.20 | $22.57 | $22.57 | 2,802 |
| 2022-06-23 | $21.84 | $22.15 | $21.84 | $22.08 | $22.08 | 1,424 |
| 2022-06-22 | $21.26 | $21.89 | $21.26 | $21.67 | $21.67 | 4,740 |
| 2022-06-21 | $21.33 | $21.51 | $21.16 | $21.31 | $21.31 | 4,167 |
| 2022-06-17 | $20.79 | $21.22 | $20.79 | $21.00 | $21.00 | 6,999 |
| 2022-06-16 | $21.12 | $21.25 | $20.95 | $20.95 | $20.82 | 4,190 |
| 2022-06-15 | $21.10 | $21.67 | $21.10 | $21.56 | $21.42 | 3,720 |
| 2022-06-14 | $21.19 | $21.30 | $21.00 | $21.04 | $20.90 | 7,394 |
| 2022-06-13 | $21.96 | $21.96 | $21.15 | $21.21 | $21.08 | 13,995 |
| 2022-06-10 | $22.79 | $22.79 | $22.38 | $22.38 | $22.24 | 4,426 |
| 2022-06-09 | $23.41 | $23.45 | $22.92 | $22.92 | $22.78 | 969 |
| 2022-06-08 | $23.72 | $23.86 | $23.42 | $23.42 | $23.27 | 8,539 |
| 2022-06-07 | $23.44 | $23.96 | $23.44 | $23.96 | $23.81 | 1,396 |
| 2022-06-06 | $23.72 | $23.79 | $23.64 | $23.66 | $23.51 | 11,856 |
| 2022-06-03 | $23.66 | $23.84 | $23.66 | $23.70 | $23.55 | 2,304 |
| 2022-06-02 | $23.75 | $24.04 | $23.44 | $24.04 | $23.89 | 5,836 |
| 2022-06-01 | $24.20 | $24.20 | $23.51 | $23.82 | $23.67 | 4,914 |
| 2022-05-31 | $24.09 | $24.14 | $23.93 | $23.98 | $23.83 | 7,320 |
| 2022-05-27 | $23.94 | $24.30 | $23.94 | $24.30 | $24.14 | 4,371 |
| 2022-05-26 | $23.89 | $23.89 | $23.64 | $23.64 | $23.50 | 2,932 |
| 2022-05-25 | $23.43 | $23.67 | $23.38 | $23.61 | $23.46 | 2,851 |
| 2022-05-24 | $22.94 | $23.43 | $22.79 | $23.40 | $23.25 | 3,221 |
| 2022-05-23 | $23.30 | $23.30 | $22.89 | $23.18 | $23.03 | 4,286 |
| 2022-05-20 | $23.16 | $23.16 | $22.66 | $22.91 | $22.77 | 8,227 |
| 2022-05-19 | $22.90 | $23.04 | $22.80 | $22.80 | $22.66 | 14,184 |
| 2022-05-18 | $23.24 | $23.24 | $22.80 | $22.84 | $22.69 | 6,050 |
| 2022-05-17 | $23.33 | $23.51 | $23.31 | $23.51 | $23.36 | 5,896 |
| 2022-05-16 | $23.35 | $23.42 | $23.24 | $23.26 | $23.12 | 1,852 |
| 2022-05-13 | $22.90 | $23.35 | $22.90 | $23.35 | $23.20 | 1,586 |
| 2022-05-12 | $22.56 | $22.70 | $22.42 | $22.70 | $22.56 | 5,200 |
| 2022-05-11 | $22.44 | $22.95 | $22.44 | $22.56 | $22.41 | 8,077 |
| 2022-05-10 | $23.37 | $23.37 | $22.43 | $22.49 | $22.35 | 10,295 |
| 2022-05-09 | $23.70 | $23.74 | $22.87 | $22.87 | $22.73 | 5,809 |
| 2022-05-06 | $24.01 | $24.10 | $23.68 | $23.92 | $23.77 | 15,171 |
| 2022-05-05 | $24.82 | $24.82 | $24.07 | $24.17 | $24.02 | 3,700 |
| 2022-05-04 | $24.76 | $24.86 | $24.24 | $24.83 | $24.67 | 6,466 |
| 2022-05-03 | $24.33 | $24.65 | $24.24 | $24.61 | $24.46 | 8,175 |
| 2022-05-02 | $24.79 | $24.94 | $23.90 | $24.25 | $24.10 | 6,662 |
| 2022-04-29 | $25.67 | $25.67 | $24.97 | $24.97 | $24.81 | 6,078 |
| 2022-04-28 | $25.63 | $26.07 | $25.63 | $26.07 | $25.91 | 2,264 |
| 2022-04-27 | $25.66 | $25.90 | $25.55 | $25.56 | $25.40 | 4,634 |
| 2022-04-26 | $26.19 | $26.19 | $25.68 | $25.68 | $25.52 | 4,890 |
| 2022-04-25 | $26.08 | $26.12 | $25.78 | $26.09 | $25.93 | 2,346 |
| 2022-04-22 | $26.52 | $26.52 | $26.21 | $26.21 | $26.04 | 10,494 |
| 2022-04-21 | $27.00 | $27.00 | $26.63 | $26.65 | $26.49 | 4,448 |
| 2022-04-20 | $26.44 | $26.89 | $26.44 | $26.80 | $26.63 | 6,072 |
| 2022-04-19 | $26.06 | $26.40 | $26.06 | $26.37 | $26.20 | 1,944 |
| 2022-04-18 | $25.89 | $25.92 | $25.74 | $25.80 | $25.64 | 3,259 |
| 2022-04-14 | $25.96 | $25.96 | $25.91 | $25.91 | $25.74 | 1,125 |
| 2022-04-13 | $25.96 | $26.01 | $25.80 | $26.01 | $25.85 | 8,184 |
| 2022-04-12 | $25.82 | $26.08 | $25.77 | $25.85 | $25.69 | 12,965 |
| 2022-04-11 | $26.23 | $26.23 | $25.81 | $25.81 | $25.65 | 7,524 |
| 2022-04-08 | $26.29 | $26.29 | $25.98 | $26.12 | $25.95 | 3,212 |
| 2022-04-07 | $26.41 | $26.41 | $26.01 | $26.15 | $25.98 | 2,380 |
| 2022-04-06 | $26.05 | $26.33 | $25.78 | $26.31 | $26.15 | 4,295 |
| 2022-04-05 | $25.83 | $26.24 | $25.83 | $25.96 | $25.80 | 4,324 |
| 2022-04-04 | $26.32 | $26.32 | $25.84 | $26.02 | $25.86 | 7,036 |
| 2022-04-01 | $25.76 | $26.16 | $25.73 | $26.16 | $26.00 | 5,237 |
| 2022-03-31 | $25.84 | $26.06 | $25.68 | $25.68 | $25.52 | 6,075 |
| 2022-03-30 | $26.10 | $26.10 | $25.85 | $25.91 | $25.75 | 5,520 |
| 2022-03-29 | $25.68 | $26.10 | $25.60 | $26.07 | $25.91 | 10,853 |
| 2022-03-28 | $25.20 | $25.33 | $25.15 | $25.33 | $25.17 | 8,818 |
| 2022-03-25 | $24.76 | $25.08 | $24.76 | $25.08 | $24.93 | 5,769 |
| 2022-03-24 | $24.53 | $24.76 | $24.53 | $24.76 | $24.61 | 5,764 |
| 2022-03-23 | $24.94 | $24.94 | $24.59 | $24.60 | $24.44 | 9,926 |
| 2022-03-22 | $25.04 | $25.04 | $24.80 | $24.82 | $24.66 | 7,950 |
| 2022-03-21 | $24.80 | $24.98 | $24.73 | $24.80 | $24.65 | 3,926 |
| 2022-03-18 | $25.13 | $25.13 | $24.90 | $24.98 | $24.83 | 9,736 |
| 2022-03-17 | $24.61 | $25.08 | $24.61 | $25.07 | $24.75 | 5,993 |
| 2022-03-16 | $24.89 | $24.89 | $24.32 | $24.74 | $24.42 | 7,698 |
| 2022-03-15 | $24.30 | $24.66 | $24.30 | $24.49 | $24.19 | 5,776 |
| 2022-03-14 | $24.78 | $24.78 | $24.25 | $24.33 | $24.02 | 5,810 |
| 2022-03-11 | $25.11 | $25.11 | $24.54 | $24.54 | $24.23 | 5,432 |
| 2022-03-10 | $24.43 | $24.81 | $24.43 | $24.81 | $24.49 | 3,281 |
| 2022-03-09 | $25.08 | $25.08 | $24.66 | $24.66 | $24.35 | 5,799 |
| 2022-03-08 | $24.45 | $24.72 | $24.33 | $24.36 | $24.05 | 5,347 |
| 2022-03-07 | $24.63 | $24.75 | $24.49 | $24.49 | $24.18 | 9,473 |
| 2022-03-04 | $24.53 | $24.85 | $24.53 | $24.85 | $24.54 | 7,159 |
| 2022-03-03 | $24.86 | $24.86 | $24.38 | $24.67 | $24.36 | 1,590 |
| 2022-03-02 | $23.96 | $24.50 | $23.96 | $24.50 | $24.19 | 8,317 |
| 2022-03-01 | $24.22 | $24.22 | $23.90 | $23.97 | $23.67 | 5,773 |
| 2022-02-28 | $24.14 | $24.18 | $23.84 | $24.05 | $23.75 | 7,392 |
| 2022-02-25 | $24.00 | $24.38 | $23.87 | $24.38 | $24.07 | 6,125 |
| 2022-02-24 | $22.95 | $23.82 | $22.90 | $23.82 | $23.52 | 10,596 |
| 2022-02-23 | $24.17 | $24.17 | $23.42 | $23.42 | $23.12 | 6,345 |
| 2022-02-22 | $23.79 | $23.95 | $23.71 | $23.80 | $23.50 | 7,421 |
| 2022-02-18 | $24.00 | $24.20 | $23.85 | $23.89 | $23.59 | 13,263 |
| 2022-02-17 | $24.04 | $24.22 | $24.00 | $24.01 | $23.71 | 4,790 |
| 2022-02-16 | $24.17 | $24.26 | $24.17 | $24.26 | $23.95 | 391 |
| 2022-02-15 | $24.10 | $24.33 | $24.10 | $24.18 | $23.88 | 7,550 |
| 2022-02-14 | $24.44 | $24.44 | $23.94 | $24.04 | $23.73 | 5,263 |
| 2022-02-11 | $24.51 | $24.69 | $24.22 | $24.29 | $23.99 | 3,689 |
| 2022-02-10 | $25.16 | $25.16 | $24.56 | $24.56 | $24.25 | 27,606 |
| 2022-02-09 | $24.72 | $25.21 | $24.72 | $25.21 | $24.89 | 17,164 |
| 2022-02-08 | $24.67 | $24.80 | $24.66 | $24.66 | $24.35 | 11,841 |
| 2022-02-07 | $25.06 | $25.06 | $24.72 | $24.72 | $24.41 | 10,830 |
| 2022-02-04 | $24.96 | $24.99 | $24.57 | $24.79 | $24.47 | 7,007 |
| 2022-02-03 | $25.07 | $25.21 | $25.06 | $25.07 | $24.75 | 5,520 |
| 2022-02-02 | $25.20 | $25.34 | $25.12 | $25.29 | $24.97 | 8,315 |
| 2022-02-01 | $25.16 | $25.16 | $24.84 | $25.01 | $24.69 | 6,704 |
| 2022-01-31 | $24.65 | $25.13 | $24.65 | $25.13 | $24.81 | 3,762 |
| 2022-01-28 | $24.14 | $24.69 | $23.81 | $24.69 | $24.38 | 11,637 |
| 2022-01-27 | $24.50 | $24.66 | $23.92 | $23.98 | $23.67 | 8,206 |
| 2022-01-26 | $25.19 | $25.19 | $24.37 | $24.42 | $24.11 | 6,321 |
| 2022-01-25 | $24.71 | $24.96 | $24.43 | $24.78 | $24.47 | 6,117 |
| 2022-01-24 | $24.88 | $24.92 | $24.18 | $24.88 | $24.57 | 31,725 |
| 2022-01-21 | $24.79 | $25.12 | $24.79 | $24.89 | $24.57 | 12,054 |
| 2022-01-20 | $25.01 | $25.42 | $24.83 | $24.83 | $24.52 | 12,173 |
| 2022-01-19 | $25.85 | $25.85 | $25.16 | $25.16 | $24.84 | 3,096 |
| 2022-01-18 | $25.73 | $25.73 | $25.31 | $25.43 | $25.11 | 5,597 |
| 2022-01-14 | $25.69 | $25.76 | $25.38 | $25.70 | $25.37 | 12,651 |
| 2022-01-13 | $26.19 | $26.19 | $25.91 | $25.91 | $25.58 | 6,036 |
| 2022-01-12 | $25.97 | $26.02 | $25.97 | $25.98 | $25.65 | 9,995 |
| 2022-01-11 | $25.83 | $25.94 | $25.64 | $25.90 | $25.58 | 14,887 |
| 2022-01-10 | $25.81 | $25.90 | $25.66 | $25.90 | $25.58 | 15,413 |
| 2022-01-07 | $26.25 | $26.28 | $26.05 | $26.13 | $25.80 | 7,996 |
| 2022-01-06 | $26.55 | $26.55 | $26.07 | $26.28 | $25.95 | 14,167 |
| 2022-01-05 | $27.20 | $27.20 | $26.28 | $26.31 | $25.98 | 25,547 |
| 2022-01-04 | $27.44 | $27.44 | $27.10 | $27.12 | $26.77 | 11,577 |
| 2022-01-03 | $27.65 | $27.65 | $26.90 | $27.22 | $26.87 | 30,868 |
| 2021-12-31 | $27.54 | $27.63 | $27.48 | $27.50 | $27.15 | 7,847 |
| 2021-12-30 | $27.46 | $27.49 | $27.30 | $27.38 | $27.04 | 6,774 |
| 2021-12-29 | $27.25 | $27.29 | $27.02 | $27.28 | $26.93 | 6,504 |
| 2021-12-28 | $27.00 | $27.09 | $26.96 | $27.07 | $26.73 | 7,707 |
| 2021-12-27 | $26.70 | $26.96 | $26.62 | $26.96 | $26.62 | 4,698 |
| 2021-12-23 | $26.79 | $26.79 | $26.39 | $26.51 | $26.18 | 13,894 |
| 2021-12-22 | $26.19 | $26.58 | $26.19 | $26.57 | $26.24 | 4,089 |
| 2021-12-21 | $26.27 | $26.44 | $26.22 | $26.28 | $25.95 | 5,619 |
| 2021-12-20 | $26.14 | $26.14 | $25.90 | $26.06 | $25.73 | 10,525 |
| 2021-12-17 | $26.25 | $26.41 | $26.25 | $26.26 | $25.93 | 3,689 |
| 2021-12-16 | $26.58 | $26.58 | $26.29 | $26.40 | $25.94 | 16,308 |
| 2021-12-15 | $25.90 | $26.34 | $25.90 | $26.32 | $25.86 | 8,506 |
| 2021-12-14 | $26.47 | $26.48 | $25.84 | $25.98 | $25.53 | 13,303 |
| 2021-12-13 | $26.15 | $26.43 | $26.00 | $26.33 | $25.87 | 3,503 |
| 2021-12-10 | $25.96 | $26.08 | $25.94 | $26.00 | $25.55 | 5,833 |
| 2021-12-09 | $26.36 | $26.36 | $25.95 | $25.95 | $25.49 | 5,080 |
| 2021-12-08 | $26.20 | $26.34 | $26.17 | $26.30 | $25.84 | 6,295 |
| 2021-12-07 | $26.01 | $26.13 | $25.31 | $26.01 | $25.55 | 4,327 |
| 2021-12-06 | $25.49 | $25.82 | $25.49 | $25.70 | $25.25 | 2,188 |
| 2021-12-03 | $25.40 | $25.40 | $25.14 | $25.25 | $24.81 | 7,409 |
| 2021-12-02 | $24.83 | $25.57 | $24.83 | $25.36 | $24.91 | 5,280 |
| 2021-12-01 | $25.17 | $25.54 | $24.74 | $24.74 | $24.31 | 8,716 |
| 2021-11-30 | $25.33 | $25.47 | $25.04 | $25.04 | $24.60 | 10,584 |
| 2021-11-29 | $25.31 | $25.77 | $25.31 | $25.63 | $25.18 | 13,544 |
| 2021-11-26 | $26.12 | $26.12 | $25.25 | $25.31 | $24.87 | 4,671 |
| 2021-11-24 | $25.82 | $26.03 | $25.68 | $26.02 | $25.56 | 7,631 |
| 2021-11-23 | $25.42 | $25.74 | $25.42 | $25.70 | $25.25 | 3,299 |
| 2021-11-22 | $25.48 | $25.61 | $25.42 | $25.42 | $24.97 | 26,872 |
| 2021-11-19 | $25.56 | $25.70 | $25.49 | $25.56 | $25.11 | 4,639 |
| 2021-11-18 | $25.87 | $25.87 | $25.66 | $25.71 | $25.26 | 3,414 |
| 2021-11-17 | $25.70 | $25.75 | $25.23 | $25.75 | $25.30 | 9,439 |
| 2021-11-16 | $25.85 | $25.85 | $25.58 | $25.58 | $25.13 | 6,712 |
| 2021-11-15 | $25.60 | $25.70 | $25.52 | $25.70 | $25.25 | 7,403 |
| 2021-11-12 | $25.60 | $25.60 | $25.44 | $25.52 | $25.07 | 7,395 |
| 2021-11-11 | $25.42 | $25.51 | $25.42 | $25.51 | $25.06 | 2,731 |
| 2021-11-10 | $25.45 | $25.57 | $25.45 | $25.50 | $25.05 | 5,855 |
| 2021-11-09 | $25.55 | $25.57 | $25.50 | $25.54 | $25.09 | 4,861 |
| 2021-11-08 | $25.78 | $25.78 | $25.31 | $25.47 | $25.03 | 5,430 |
| 2021-11-05 | $25.75 | $25.80 | $25.49 | $25.49 | $25.04 | 5,856 |
| 2021-11-04 | $25.70 | $25.72 | $25.35 | $25.39 | $24.94 | 7,821 |
| 2021-11-03 | $25.71 | $25.74 | $25.60 | $25.71 | $25.26 | 4,365 |
| 2021-11-02 | $25.33 | $25.66 | $25.33 | $25.58 | $25.13 | 13,973 |
| 2021-11-01 | $25.50 | $25.50 | $25.05 | $25.43 | $24.98 | 5,594 |
| 2021-10-29 | $25.35 | $25.60 | $25.31 | $25.32 | $24.88 | 3,393 |
| 2021-10-28 | $25.47 | $25.59 | $25.21 | $25.59 | $25.14 | 8,714 |
| 2021-10-27 | $25.69 | $25.69 | $25.22 | $25.22 | $24.78 | 6,995 |
| 2021-10-26 | $25.61 | $25.61 | $25.30 | $25.40 | $24.95 | 10,720 |
| 2021-10-25 | $25.44 | $25.44 | $25.09 | $25.28 | $24.84 | 6,773 |
| 2021-10-22 | $25.14 | $25.32 | $25.14 | $25.24 | $24.80 | 4,246 |
| 2021-10-21 | $25.10 | $25.14 | $25.04 | $25.14 | $24.70 | 5,371 |
| 2021-10-20 | $24.92 | $25.08 | $24.88 | $25.08 | $24.64 | 5,702 |
| 2021-10-19 | $24.76 | $24.83 | $24.73 | $24.73 | $24.30 | 4,588 |
| 2021-10-18 | $24.65 | $24.69 | $24.50 | $24.65 | $24.22 | 8,594 |
| 2021-10-15 | $25.02 | $25.02 | $24.62 | $24.62 | $24.19 | 3,181 |
| 2021-10-14 | $24.42 | $24.66 | $24.42 | $24.65 | $24.22 | 3,856 |
| 2021-10-13 | $24.22 | $24.36 | $24.14 | $24.36 | $23.93 | 2,989 |
| 2021-10-12 | $24.12 | $24.25 | $23.93 | $24.22 | $23.80 | 2,012 |
| 2021-10-11 | $23.91 | $23.98 | $23.88 | $23.93 | $23.51 | 3,387 |
| 2021-10-08 | $24.08 | $24.09 | $23.83 | $23.87 | $23.45 | 8,582 |
| 2021-10-07 | $24.31 | $24.40 | $24.10 | $24.10 | $23.68 | 3,223 |
| 2021-10-06 | $23.58 | $24.06 | $23.51 | $24.06 | $23.64 | 7,092 |
| 2021-10-05 | $24.25 | $24.25 | $23.80 | $23.84 | $23.42 | 15,250 |
| 2021-10-04 | $23.89 | $24.08 | $23.89 | $24.01 | $23.59 | 10,554 |
| 2021-10-01 | $23.79 | $24.08 | $23.76 | $23.99 | $23.57 | 3,358 |
| 2021-09-30 | $24.28 | $24.28 | $23.69 | $23.69 | $23.28 | 4,689 |
| 2021-09-29 | $23.80 | $24.15 | $23.80 | $24.06 | $23.64 | 4,458 |
| 2021-09-28 | $23.79 | $23.96 | $23.70 | $23.86 | $23.44 | 14,187 |
| 2021-09-27 | $24.27 | $24.46 | $23.98 | $24.00 | $23.58 | 14,162 |
| 2021-09-24 | $24.79 | $24.79 | $24.32 | $24.38 | $23.95 | 10,718 |
| 2021-09-23 | $25.00 | $25.00 | $24.66 | $24.66 | $24.23 | 5,139 |
| 2021-09-22 | $24.66 | $24.85 | $24.66 | $24.80 | $24.37 | 4,750 |
| 2021-09-21 | $24.94 | $24.94 | $24.61 | $24.61 | $24.18 | 4,954 |
| 2021-09-20 | $24.43 | $24.64 | $24.35 | $24.59 | $24.16 | 13,972 |
| 2021-09-17 | $25.06 | $25.06 | $24.68 | $24.68 | $24.25 | 4,617 |
| 2021-09-16 | $25.01 | $25.14 | $24.95 | $25.04 | $24.48 | 4,874 |
| 2021-09-15 | $24.94 | $25.11 | $24.94 | $25.01 | $24.45 | 3,972 |
| 2021-09-14 | $25.08 | $25.14 | $24.89 | $24.97 | $24.41 | 12,428 |
| 2021-09-13 | $24.95 | $25.23 | $24.95 | $25.03 | $24.47 | 6,043 |
| 2021-09-10 | $25.37 | $25.37 | $24.89 | $24.89 | $24.33 | 11,271 |
| 2021-09-09 | $25.79 | $25.79 | $25.21 | $25.21 | $24.64 | 13,392 |
| 2021-09-08 | $25.52 | $25.78 | $25.52 | $25.78 | $25.21 | 4,254 |
| 2021-09-07 | $26.07 | $26.28 | $25.46 | $25.66 | $25.09 | 23,683 |
| 2021-09-03 | $25.77 | $25.97 | $25.71 | $25.97 | $25.39 | 10,979 |
| 2021-09-02 | $26.01 | $26.01 | $25.67 | $25.97 | $25.39 | 8,352 |
| 2021-09-01 | $25.66 | $25.84 | $25.49 | $25.84 | $25.26 | 8,889 |
| 2021-08-31 | $25.35 | $25.43 | $25.25 | $25.43 | $24.86 | 4,751 |
| 2021-08-30 | $25.19 | $25.23 | $25.00 | $25.23 | $24.67 | 7,202 |
| 2021-08-27 | $24.86 | $25.04 | $24.82 | $24.98 | $24.42 | 8,358 |
| 2021-08-26 | $24.63 | $24.80 | $24.63 | $24.77 | $24.22 | 9,488 |
| 2021-08-25 | $24.65 | $24.82 | $24.62 | $24.70 | $24.15 | 15,391 |
| 2021-08-24 | $24.88 | $24.88 | $24.64 | $24.70 | $24.15 | 19,600 |
| 2021-08-23 | $24.95 | $25.04 | $24.82 | $24.87 | $24.31 | 11,959 |
| 2021-08-20 | $24.70 | $25.06 | $24.70 | $24.98 | $24.42 | 10,927 |
| 2021-08-19 | $24.64 | $24.87 | $24.56 | $24.84 | $24.28 | 13,602 |
| 2021-08-18 | $25.07 | $25.07 | $24.70 | $24.70 | $24.15 | 14,007 |
| 2021-08-17 | $24.94 | $24.98 | $24.78 | $24.97 | $24.41 | 10,661 |
| 2021-08-16 | $25.00 | $25.01 | $24.87 | $24.94 | $24.38 | 6,633 |
| 2021-08-13 | $24.76 | $24.91 | $24.74 | $24.90 | $24.34 | 7,019 |
| 2021-08-12 | $24.76 | $24.76 | $24.65 | $24.74 | $24.19 | 7,224 |
| 2021-08-11 | $24.50 | $24.69 | $24.50 | $24.67 | $24.12 | 7,668 |
| 2021-08-10 | $24.70 | $24.77 | $24.51 | $24.51 | $23.96 | 4,150 |
| 2021-08-09 | $25.01 | $25.09 | $24.74 | $24.79 | $24.24 | 20,194 |
| 2021-08-06 | $25.15 | $25.15 | $24.88 | $24.90 | $24.34 | 6,509 |
| 2021-08-05 | $24.76 | $24.95 | $24.74 | $24.95 | $24.39 | 8,717 |
| 2021-08-04 | $24.97 | $24.97 | $24.67 | $24.73 | $24.18 | 8,152 |
| 2021-08-03 | $25.00 | $25.00 | $24.66 | $24.79 | $24.24 | 13,677 |
| 2021-08-02 | $25.11 | $25.11 | $24.72 | $24.73 | $24.17 | 8,627 |
| 2021-07-30 | $24.69 | $25.07 | $24.69 | $24.81 | $24.25 | 10,516 |
| 2021-07-29 | $24.63 | $24.87 | $24.63 | $24.70 | $24.14 | 4,787 |
| 2021-07-28 | $24.63 | $24.85 | $24.63 | $24.75 | $24.19 | 6,611 |
| 2021-07-27 | $24.49 | $24.84 | $24.49 | $24.83 | $24.27 | 8,607 |
| 2021-07-26 | $24.83 | $24.83 | $24.52 | $24.65 | $24.10 | 13,023 |
| 2021-07-23 | $24.58 | $24.70 | $24.53 | $24.70 | $24.15 | 6,718 |
| 2021-07-22 | $24.75 | $24.75 | $24.40 | $24.47 | $23.93 | 8,739 |
| 2021-07-21 | $24.78 | $24.81 | $24.67 | $24.67 | $24.12 | 6,153 |
| 2021-07-20 | $24.51 | $24.79 | $24.38 | $24.74 | $24.19 | 10,346 |
| 2021-07-19 | $24.56 | $24.56 | $24.05 | $24.21 | $23.67 | 15,546 |
| 2021-07-16 | $24.77 | $24.80 | $24.63 | $24.63 | $24.08 | 5,815 |
| 2021-07-15 | $24.56 | $24.61 | $24.52 | $24.60 | $24.05 | 4,130 |
| 2021-07-14 | $24.55 | $24.57 | $24.35 | $24.53 | $23.98 | 12,399 |
| 2021-07-13 | $24.50 | $24.59 | $24.28 | $24.33 | $23.78 | 8,885 |
| 2021-07-12 | $24.47 | $24.64 | $24.45 | $24.64 | $24.08 | 10,964 |
| 2021-07-09 | $24.07 | $24.41 | $24.07 | $24.40 | $23.86 | 6,204 |
| 2021-07-08 | $23.75 | $24.14 | $23.75 | $24.07 | $23.53 | 11,222 |
| 2021-07-07 | $23.88 | $24.19 | $23.88 | $24.12 | $23.58 | 16,103 |
| 2021-07-06 | $23.68 | $23.99 | $23.63 | $23.99 | $23.45 | 41,937 |
| 2021-07-02 | $23.85 | $23.85 | $23.66 | $23.76 | $23.23 | 4,158 |
| 2021-07-01 | $23.56 | $23.75 | $23.50 | $23.64 | $23.11 | 11,425 |
| 2021-06-30 | $23.59 | $23.80 | $23.57 | $23.57 | $23.04 | 9,681 |
| 2021-06-29 | $23.93 | $23.93 | $23.72 | $23.72 | $23.19 | 5,018 |
| 2021-06-28 | $24.06 | $24.06 | $23.65 | $23.76 | $23.23 | 5,634 |
| 2021-06-25 | $23.54 | $23.83 | $23.54 | $23.83 | $23.29 | 5,523 |
| 2021-06-24 | $23.81 | $23.81 | $23.56 | $23.64 | $23.11 | 9,941 |
| 2021-06-23 | $23.66 | $23.89 | $23.66 | $23.76 | $23.23 | 16,681 |
| 2021-06-22 | $24.14 | $24.14 | $23.86 | $23.87 | $23.34 | 11,649 |
| 2021-06-21 | $23.53 | $24.01 | $23.48 | $23.95 | $23.41 | 14,429 |
| 2021-06-18 | $23.69 | $23.85 | $23.51 | $23.51 | $22.98 | 23,861 |
| 2021-06-17 | $24.05 | $24.05 | $23.83 | $24.00 | $23.36 | 15,344 |
| 2021-06-16 | $24.35 | $24.35 | $23.94 | $23.94 | $23.30 | 13,598 |
| 2021-06-15 | $24.53 | $24.53 | $24.16 | $24.16 | $23.52 | 16,478 |
| 2021-06-14 | $24.45 | $24.45 | $24.25 | $24.38 | $23.73 | 19,720 |
| 2021-06-11 | $24.54 | $24.54 | $24.18 | $24.26 | $23.61 | 17,513 |
| 2021-06-10 | $24.35 | $24.43 | $24.06 | $24.37 | $23.72 | 98,926 |
| 2021-06-09 | $24.36 | $24.36 | $24.16 | $24.18 | $23.53 | 19,961 |
| 2021-06-08 | $24.15 | $24.19 | $24.02 | $24.15 | $23.51 | 24,834 |
| 2021-06-07 | $23.85 | $24.00 | $23.74 | $23.92 | $23.28 | 20,069 |
| 2021-06-04 | $23.66 | $23.72 | $23.58 | $23.70 | $23.07 | 7,628 |
| 2021-06-03 | $23.78 | $23.78 | $23.52 | $23.62 | $22.98 | 16,291 |
| 2021-06-02 | $23.49 | $23.72 | $23.38 | $23.68 | $23.05 | 21,861 |
| 2021-06-01 | $23.23 | $23.32 | $22.99 | $23.32 | $22.70 | 24,112 |
| 2021-05-28 | $22.92 | $23.03 | $22.92 | $22.98 | $22.37 | 6,863 |
| 2021-05-27 | $23.08 | $23.08 | $22.80 | $22.81 | $22.20 | 12,324 |
| 2021-05-26 | $22.98 | $23.05 | $22.91 | $22.91 | $22.30 | 11,025 |
| 2021-05-25 | $23.03 | $23.03 | $22.81 | $22.88 | $22.27 | 19,421 |
| 2021-05-24 | $22.85 | $22.90 | $22.66 | $22.82 | $22.21 | 9,092 |
| 2021-05-21 | $22.80 | $22.80 | $22.56 | $22.57 | $21.97 | 8,595 |
| 2021-05-20 | $22.35 | $22.64 | $22.35 | $22.62 | $22.01 | 13,665 |
| 2021-05-19 | $22.39 | $22.39 | $22.07 | $22.31 | $21.71 | 12,578 |
| 2021-05-18 | $22.31 | $22.50 | $22.30 | $22.42 | $21.82 | 4,274 |
| 2021-05-17 | $22.54 | $22.54 | $22.34 | $22.41 | $21.81 | 6,445 |
| 2021-05-14 | $22.46 | $22.46 | $22.21 | $22.40 | $21.80 | 10,774 |
| 2021-05-13 | $21.83 | $22.27 | $21.83 | $22.17 | $21.58 | 10,348 |
| 2021-05-12 | $22.27 | $22.27 | $21.84 | $21.87 | $21.29 | 31,111 |
| 2021-05-11 | $22.65 | $22.65 | $22.28 | $22.38 | $21.78 | 10,886 |
| 2021-05-10 | $22.90 | $22.91 | $22.69 | $22.69 | $22.08 | 9,384 |
| 2021-05-07 | $22.61 | $22.67 | $22.48 | $22.67 | $22.06 | 9,069 |
| 2021-05-06 | $22.44 | $22.44 | $22.21 | $22.37 | $21.77 | 10,940 |
| 2021-05-05 | $22.78 | $22.78 | $22.17 | $22.23 | $21.64 | 24,100 |
| 2021-05-04 | $22.87 | $22.87 | $22.54 | $22.61 | $22.01 | 12,002 |
| 2021-05-03 | $23.00 | $23.01 | $22.69 | $22.76 | $22.15 | 73,811 |
| 2021-04-30 | $22.74 | $22.82 | $22.58 | $22.80 | $22.19 | 28,701 |
| 2021-04-29 | $22.76 | $22.76 | $22.55 | $22.66 | $22.06 | 13,037 |
| 2021-04-28 | $22.59 | $22.59 | $22.35 | $22.36 | $21.76 | 8,540 |
| 2021-04-27 | $22.38 | $22.43 | $22.38 | $22.40 | $21.80 | 3,510 |
| 2021-04-26 | $22.63 | $22.63 | $22.35 | $22.41 | $21.81 | 53,557 |
| 2021-04-23 | $22.40 | $22.43 | $22.26 | $22.38 | $21.78 | 8,804 |
| 2021-04-22 | $22.50 | $22.50 | $22.29 | $22.29 | $21.70 | 6,237 |
| 2021-04-21 | $22.27 | $22.39 | $22.25 | $22.36 | $21.76 | 5,918 |
| 2021-04-20 | $21.99 | $22.30 | $21.99 | $22.27 | $21.67 | 9,142 |
| 2021-04-19 | $22.10 | $22.10 | $21.83 | $21.99 | $21.41 | 12,242 |
| 2021-04-16 | $21.94 | $21.98 | $21.90 | $21.95 | $21.36 | 8,424 |
| 2021-04-15 | $22.52 | $22.52 | $21.68 | $21.93 | $21.34 | 7,165 |
| 2021-04-14 | $21.81 | $21.81 | $21.51 | $21.51 | $20.94 | 3,058 |
| 2021-04-13 | $21.49 | $21.68 | $21.49 | $21.68 | $21.10 | 6,024 |
| 2021-04-12 | $21.59 | $21.59 | $21.24 | $21.49 | $20.92 | 6,192 |
| 2021-04-09 | $21.60 | $21.60 | $21.32 | $21.39 | $20.81 | 7,764 |
| 2021-04-08 | $21.65 | $21.65 | $21.40 | $21.40 | $20.82 | 4,947 |
| 2021-04-07 | $21.59 | $21.59 | $21.37 | $21.47 | $20.90 | 12,655 |
| 2021-04-06 | $21.53 | $21.53 | $21.32 | $21.46 | $20.88 | 6,939 |
| 2021-04-05 | $21.60 | $21.60 | $21.19 | $21.38 | $20.80 | 13,735 |
| 2021-04-01 | $21.03 | $21.26 | $21.03 | $21.26 | $20.69 | 2,017 |
| 2021-03-31 | $20.99 | $21.16 | $20.95 | $20.99 | $20.43 | 6,500 |
| 2021-03-30 | $20.80 | $21.11 | $20.80 | $21.05 | $20.49 | 6,418 |
| 2021-03-29 | $21.26 | $21.26 | $20.94 | $21.10 | $20.54 | 10,639 |
| 2021-03-26 | $20.85 | $21.18 | $20.84 | $21.18 | $20.61 | 8,284 |
| 2021-03-25 | $20.50 | $20.75 | $20.36 | $20.74 | $20.19 | 9,002 |
| 2021-03-24 | $20.69 | $20.80 | $20.61 | $20.61 | $20.06 | 6,778 |
| 2021-03-23 | $20.70 | $20.80 | $20.56 | $20.65 | $20.10 | 35,326 |
| 2021-03-22 | $20.63 | $20.66 | $20.39 | $20.61 | $20.06 | 9,827 |
| 2021-03-19 | $20.59 | $20.77 | $20.42 | $20.42 | $19.87 | 6,129 |
| 2021-03-18 | $21.09 | $21.09 | $20.73 | $20.83 | $20.16 | 11,045 |
| 2021-03-17 | $20.94 | $20.99 | $20.85 | $20.99 | $20.32 | 5,367 |
| 2021-03-16 | $21.24 | $21.24 | $20.98 | $21.04 | $20.37 | 34,362 |
| 2021-03-15 | $20.90 | $21.14 | $20.75 | $21.09 | $20.42 | 23,193 |
| 2021-03-12 | $20.55 | $20.79 | $20.44 | $20.79 | $20.13 | 12,643 |
| 2021-03-11 | $20.44 | $20.57 | $20.36 | $20.43 | $19.78 | 13,200 |
| 2021-03-10 | $20.13 | $20.38 | $20.11 | $20.28 | $19.64 | 12,425 |
| 2021-03-09 | $20.16 | $20.22 | $20.04 | $20.08 | $19.44 | 13,288 |
| 2021-03-08 | $20.03 | $20.28 | $19.77 | $19.92 | $19.28 | 30,142 |
| 2021-03-05 | $19.61 | $19.86 | $19.28 | $19.86 | $19.23 | 11,127 |
| 2021-03-04 | $19.68 | $19.75 | $19.38 | $19.50 | $18.88 | 21,320 |
| 2021-03-03 | $19.74 | $19.76 | $19.63 | $19.67 | $19.04 | 5,388 |
| 2021-03-02 | $20.14 | $20.14 | $19.74 | $19.87 | $19.24 | 9,270 |
| 2021-03-01 | $20.46 | $20.46 | $20.00 | $20.00 | $19.36 | 17,296 |
| 2021-02-26 | $20.43 | $20.43 | $20.02 | $20.03 | $19.39 | 9,896 |
| 2021-02-25 | $20.55 | $20.69 | $20.20 | $20.25 | $19.60 | 26,179 |
| 2021-02-24 | $20.58 | $20.59 | $20.46 | $20.54 | $19.89 | 15,809 |
| 2021-02-23 | $20.69 | $20.69 | $20.38 | $20.47 | $19.82 | 10,665 |
| 2021-02-22 | $20.31 | $20.40 | $20.10 | $20.34 | $19.69 | 19,230 |
| 2021-02-19 | $20.22 | $20.31 | $20.16 | $20.22 | $19.57 | 13,250 |
| 2021-02-18 | $20.10 | $20.15 | $20.09 | $20.11 | $19.47 | 17,867 |
| 2021-02-17 | $20.12 | $20.17 | $20.08 | $20.14 | $19.50 | 13,836 |
| 2021-02-16 | $20.42 | $20.42 | $20.02 | $20.13 | $19.49 | 13,365 |
| 2021-02-12 | $20.31 | $20.31 | $20.20 | $20.31 | $19.67 | 8,361 |
| 2021-02-11 | $20.37 | $20.42 | $20.26 | $20.32 | $19.68 | 20,611 |
| 2021-02-10 | $20.25 | $20.49 | $20.24 | $20.31 | $19.66 | 14,500 |
| 2021-02-09 | $20.17 | $20.23 | $20.05 | $20.23 | $19.59 | 33,866 |
| 2021-02-08 | $20.24 | $20.24 | $19.98 | $20.12 | $19.48 | 13,001 |
| 2021-02-05 | $20.22 | $20.22 | $20.06 | $20.10 | $19.46 | 22,467 |
| 2021-02-04 | $20.00 | $20.11 | $19.97 | $20.01 | $19.37 | 12,709 |
Fidelity Real Estate Investment ETF (FPRO) News Headlines
Recent Fidelity Real Estate Investment ETF (FPRO) News
Similar Companies to Fidelity Real Estate Investment ETF (FPRO) 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 | -- | -- | -- |