Fidelity Clean Energy ETF (FRNW) Exchange: BATS
Data as of May 9, 2025
$13.65 ($0.21) 1.54%
Fidelity Clean Energy ETF - Daily Information
Click for more stock information on Fidelity Clean Energy ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $13.59 |
| Previous Close | $13.65 |
| High | $13.68 |
| Low | $13.48 |
| Adjusted Open | $13.59 |
| Previous Adjusted Close | $13.65 |
| Adjusted High | $13.68 |
| Adjusted Low | $13.48 |
About Fidelity Clean Energy ETF (FRNW)
Fidelity Clean Energy ETF
Invest in Fidelity Clean Energy ETF (FRNW)
Historical Stock Data for Fidelity Clean Energy ETF (FRNW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $13.59 | $13.68 | $13.48 | $13.65 | $13.65 | 3,054 |
| 2025-05-07 | $13.43 | $13.47 | $13.40 | $13.44 | $13.44 | 1,449 |
| 2025-05-06 | $13.13 | $13.50 | $13.13 | $13.42 | $13.42 | 16,337 |
| 2025-05-05 | $11.99 | $13.30 | $11.99 | $13.24 | $13.24 | 6,159 |
| 2025-05-02 | $13.23 | $13.35 | $13.23 | $13.32 | $13.32 | 1,951 |
| 2025-05-01 | $13.09 | $13.23 | $13.09 | $13.23 | $13.23 | 772 |
| 2025-04-30 | $13.07 | $13.17 | $12.96 | $13.17 | $13.17 | 4,423 |
| 2025-04-29 | $13.40 | $13.40 | $13.30 | $13.37 | $13.37 | 1,349 |
| 2025-04-28 | $13.09 | $13.43 | $13.09 | $13.40 | $13.40 | 3,832 |
| 2025-04-25 | $13.07 | $13.29 | $13.07 | $13.29 | $13.29 | 3,292 |
| 2025-04-24 | $12.80 | $13.08 | $12.75 | $13.05 | $13.05 | 4,514 |
| 2025-04-23 | $12.90 | $12.97 | $12.72 | $12.76 | $12.76 | 1,778 |
| 2025-04-22 | $12.85 | $12.89 | $12.81 | $12.87 | $12.87 | 2,338 |
| 2025-04-21 | $11.92 | $12.70 | $11.92 | $12.53 | $12.53 | 17,455 |
| 2025-04-17 | $12.66 | $12.75 | $12.66 | $12.71 | $12.71 | 4,575 |
| 2025-04-16 | $12.43 | $12.69 | $12.43 | $12.63 | $12.63 | 8,216 |
| 2025-04-15 | $12.77 | $12.78 | $12.56 | $12.66 | $12.66 | 14,808 |
| 2025-04-14 | $12.53 | $12.78 | $12.53 | $12.73 | $12.73 | 7,251 |
| 2025-04-11 | $11.94 | $12.53 | $11.94 | $12.53 | $12.53 | 2,282 |
| 2025-04-10 | $12.31 | $12.31 | $11.99 | $12.12 | $12.12 | 4,713 |
| 2025-04-09 | $11.25 | $12.50 | $11.25 | $12.40 | $12.40 | 27,134 |
| 2025-04-08 | $12.30 | $12.30 | $11.48 | $11.59 | $11.59 | 5,017 |
| 2025-04-07 | $11.98 | $12.30 | $11.64 | $11.95 | $11.95 | 13,533 |
| 2025-04-04 | $13.13 | $13.13 | $12.16 | $12.24 | $12.24 | 13,254 |
| 2025-04-03 | $13.00 | $13.13 | $12.95 | $12.95 | $12.95 | 3,525 |
| 2025-04-02 | $12.75 | $13.13 | $12.75 | $13.09 | $13.09 | 8,120 |
| 2025-04-01 | $12.83 | $12.98 | $12.78 | $12.98 | $12.98 | 3,005 |
| 2025-03-31 | $12.90 | $12.90 | $12.68 | $12.85 | $12.85 | 12,190 |
| 2025-03-28 | $13.05 | $13.05 | $13.00 | $13.02 | $13.02 | 2,989 |
| 2025-03-27 | $13.18 | $13.25 | $13.11 | $13.14 | $13.14 | 6,340 |
| 2025-03-26 | $13.43 | $13.47 | $13.14 | $13.18 | $13.18 | 2,026 |
| 2025-03-25 | $13.41 | $13.56 | $13.41 | $13.45 | $13.45 | 3,054 |
| 2025-03-24 | $13.60 | $13.63 | $13.41 | $13.41 | $13.41 | 5,164 |
| 2025-03-21 | $13.55 | $13.58 | $13.53 | $13.56 | $13.56 | 24,248 |
| 2025-03-20 | $13.62 | $13.81 | $13.59 | $13.75 | $13.73 | 5,897 |
| 2025-03-19 | $13.69 | $13.91 | $13.69 | $13.77 | $13.76 | 11,661 |
| 2025-03-18 | $13.82 | $13.85 | $13.76 | $13.85 | $13.85 | 6,457 |
| 2025-03-17 | $13.67 | $13.89 | $13.67 | $13.89 | $13.89 | 2,934 |
| 2025-03-14 | $13.53 | $13.57 | $13.48 | $13.51 | $13.51 | 3,736 |
| 2025-03-13 | $13.32 | $13.45 | $13.32 | $13.38 | $13.38 | 8,301 |
| 2025-03-12 | $13.43 | $13.43 | $13.36 | $13.42 | $13.42 | 3,958 |
| 2025-03-11 | $13.57 | $13.57 | $13.41 | $13.54 | $13.54 | 4,103 |
| 2025-03-10 | $13.32 | $13.50 | $13.32 | $13.38 | $13.38 | 8,634 |
| 2025-03-07 | $13.22 | $13.53 | $13.22 | $13.53 | $13.53 | 6,145 |
| 2025-03-06 | $13.22 | $13.30 | $13.22 | $13.25 | $13.25 | 7,274 |
| 2025-03-05 | $13.23 | $13.39 | $13.20 | $13.39 | $13.39 | 9,528 |
| 2025-03-04 | $12.78 | $13.21 | $12.78 | $13.12 | $13.12 | 5,097 |
| 2025-03-03 | $13.09 | $13.28 | $12.88 | $12.94 | $12.94 | 14,375 |
| 2025-02-28 | $13.24 | $13.27 | $13.10 | $13.24 | $13.24 | 11,039 |
| 2025-02-27 | $13.62 | $13.63 | $13.41 | $13.41 | $13.41 | 2,886 |
| 2025-02-26 | $13.94 | $14.00 | $13.81 | $13.81 | $13.81 | 3,359 |
| 2025-02-25 | $13.54 | $13.73 | $13.49 | $13.65 | $13.65 | 7,276 |
| 2025-02-24 | $13.42 | $13.47 | $13.35 | $13.37 | $13.37 | 6,930 |
| 2025-02-21 | $13.54 | $13.63 | $13.33 | $13.38 | $13.38 | 10,056 |
| 2025-02-20 | $13.54 | $13.68 | $13.51 | $13.68 | $13.68 | 11,848 |
| 2025-02-19 | $13.67 | $13.67 | $13.58 | $13.58 | $13.58 | 2,429 |
| 2025-02-18 | $13.29 | $13.49 | $13.29 | $13.47 | $13.47 | 5,679 |
| 2025-02-14 | $13.23 | $13.37 | $13.23 | $13.37 | $13.37 | 6,278 |
| 2025-02-13 | $13.06 | $13.25 | $13.06 | $13.25 | $13.25 | 6,046 |
| 2025-02-12 | $13.00 | $13.13 | $13.00 | $13.08 | $13.08 | 3,606 |
| 2025-02-11 | $13.26 | $13.26 | $13.12 | $13.13 | $13.13 | 5,169 |
| 2025-02-10 | $13.54 | $13.54 | $13.33 | $13.36 | $13.36 | 5,055 |
| 2025-02-07 | $13.46 | $13.57 | $13.32 | $13.37 | $13.37 | 4,705 |
| 2025-02-06 | $13.34 | $13.50 | $13.34 | $13.42 | $13.42 | 4,781 |
| 2025-02-05 | $13.30 | $13.45 | $13.30 | $13.34 | $13.34 | 13,236 |
| 2025-02-04 | $13.12 | $13.31 | $13.06 | $13.24 | $13.24 | 4,521 |
| 2025-02-03 | $12.81 | $13.18 | $12.81 | $13.02 | $13.02 | 20,981 |
| 2025-01-31 | $13.40 | $13.48 | $13.28 | $13.34 | $13.34 | 2,886 |
| 2025-01-30 | $13.45 | $13.48 | $13.35 | $13.41 | $13.41 | 3,176 |
| 2025-01-29 | $13.07 | $13.30 | $13.07 | $13.17 | $13.17 | 9,839 |
| 2025-01-28 | $13.03 | $13.06 | $12.89 | $13.00 | $13.00 | 26,528 |
| 2025-01-27 | $13.28 | $13.28 | $13.09 | $13.16 | $13.16 | 7,801 |
| 2025-01-24 | $13.54 | $13.64 | $13.54 | $13.56 | $13.56 | 6,763 |
| 2025-01-23 | $13.18 | $13.49 | $13.18 | $13.49 | $13.49 | 9,400 |
| 2025-01-22 | $13.51 | $13.53 | $13.28 | $13.28 | $13.28 | 20,230 |
| 2025-01-21 | $13.35 | $13.71 | $13.35 | $13.67 | $13.67 | 8,297 |
| 2025-01-17 | $13.25 | $13.85 | $13.25 | $13.75 | $13.75 | 5,361 |
| 2025-01-16 | $13.56 | $13.74 | $13.56 | $13.73 | $13.73 | 4,635 |
| 2025-01-15 | $13.63 | $13.77 | $13.63 | $13.66 | $13.66 | 8,591 |
| 2025-01-14 | $13.29 | $13.61 | $13.29 | $13.51 | $13.51 | 4,100 |
| 2025-01-13 | $13.47 | $13.47 | $13.25 | $13.42 | $13.42 | 10,489 |
| 2025-01-10 | $14.11 | $14.11 | $13.42 | $13.51 | $13.51 | 6,332 |
| 2025-01-08 | $14.11 | $14.11 | $13.81 | $13.91 | $13.91 | 4,344 |
| 2025-01-07 | $14.50 | $14.50 | $14.38 | $14.38 | $14.38 | 4,933 |
| 2025-01-06 | $14.26 | $14.48 | $14.26 | $14.30 | $14.30 | 15,530 |
| 2025-01-03 | $13.92 | $14.10 | $13.92 | $14.09 | $14.09 | 5,683 |
| 2025-01-02 | $13.60 | $13.92 | $13.60 | $13.87 | $13.87 | 12,007 |
| 2024-12-31 | $13.71 | $13.71 | $13.46 | $13.46 | $13.46 | 15,183 |
| 2024-12-30 | $13.60 | $13.64 | $13.43 | $13.58 | $13.58 | 72,123 |
| 2024-12-27 | $13.81 | $13.81 | $13.63 | $13.73 | $13.73 | 16,246 |
| 2024-12-26 | $13.91 | $13.93 | $13.85 | $13.90 | $13.90 | 6,495 |
| 2024-12-24 | $13.78 | $13.93 | $13.78 | $13.92 | $13.92 | 6,613 |
| 2024-12-23 | $13.69 | $13.79 | $13.68 | $13.79 | $13.79 | 5,576 |
| 2024-12-20 | $13.38 | $13.71 | $13.32 | $13.68 | $13.68 | 4,064 |
| 2024-12-19 | $13.55 | $13.55 | $13.32 | $13.34 | $13.32 | 12,983 |
| 2024-12-18 | $14.17 | $14.17 | $13.40 | $13.46 | $13.44 | 11,668 |
| 2024-12-17 | $13.96 | $14.00 | $13.81 | $13.85 | $13.83 | 23,903 |
| 2024-12-16 | $13.83 | $13.95 | $13.83 | $13.88 | $13.86 | 11,233 |
| 2024-12-13 | $14.00 | $14.03 | $13.92 | $14.03 | $14.01 | 5,670 |
| 2024-12-12 | $14.10 | $14.24 | $13.99 | $13.99 | $13.97 | 9,832 |
| 2024-12-11 | $14.39 | $14.39 | $14.27 | $14.29 | $14.27 | 3,256 |
| 2024-12-10 | $14.50 | $14.50 | $14.22 | $14.23 | $14.21 | 7,921 |
| 2024-12-09 | $13.60 | $14.67 | $13.60 | $14.50 | $14.48 | 14,007 |
| 2024-12-06 | $14.41 | $14.41 | $14.28 | $14.33 | $14.31 | 2,734 |
| 2024-12-05 | $14.44 | $14.44 | $14.29 | $14.32 | $14.30 | 5,194 |
| 2024-12-04 | $14.50 | $14.50 | $14.34 | $14.37 | $14.35 | 5,870 |
| 2024-12-03 | $14.82 | $14.82 | $14.57 | $14.58 | $14.56 | 5,786 |
| 2024-12-02 | $14.58 | $14.91 | $14.58 | $14.83 | $14.81 | 13,224 |
| 2024-11-29 | $14.87 | $14.87 | $14.76 | $14.83 | $14.81 | 7,925 |
| 2024-11-27 | $14.94 | $14.94 | $14.63 | $14.68 | $14.67 | 6,242 |
| 2024-11-26 | $14.40 | $14.43 | $14.35 | $14.43 | $14.42 | 12,560 |
| 2024-11-25 | $14.38 | $14.55 | $14.38 | $14.54 | $14.52 | 8,711 |
| 2024-11-22 | $14.19 | $14.19 | $13.98 | $14.14 | $14.12 | 6,828 |
| 2024-11-21 | $14.17 | $14.19 | $14.04 | $14.04 | $14.03 | 4,024 |
| 2024-11-20 | $13.98 | $14.07 | $13.92 | $14.07 | $14.05 | 3,365 |
| 2024-11-19 | $13.73 | $14.08 | $13.73 | $14.02 | $14.00 | 10,006 |
| 2024-11-18 | $13.90 | $14.14 | $13.90 | $14.06 | $14.04 | 10,740 |
| 2024-11-15 | $13.61 | $14.16 | $13.61 | $13.95 | $13.95 | 26,270 |
| 2024-11-14 | $13.68 | $13.89 | $13.68 | $13.86 | $13.86 | 7,010 |
| 2024-11-13 | $13.87 | $13.87 | $13.68 | $13.71 | $13.71 | 16,486 |
| 2024-11-12 | $14.14 | $14.14 | $13.61 | $13.72 | $13.72 | 43,891 |
| 2024-11-11 | $14.29 | $14.29 | $14.15 | $14.21 | $14.21 | 7,899 |
| 2024-11-08 | $14.22 | $14.31 | $14.14 | $14.19 | $14.19 | 17,167 |
| 2024-11-07 | $14.29 | $14.50 | $14.29 | $14.42 | $14.42 | 11,042 |
| 2024-11-06 | $14.27 | $14.30 | $14.02 | $14.30 | $14.30 | 38,323 |
| 2024-11-05 | $15.01 | $15.48 | $15.01 | $15.48 | $15.48 | 2,729 |
| 2024-11-04 | $15.07 | $15.36 | $15.07 | $15.24 | $15.24 | 8,937 |
| 2024-11-01 | $14.84 | $14.98 | $14.84 | $14.87 | $14.87 | 10,813 |
| 2024-10-31 | $14.80 | $14.85 | $14.76 | $14.84 | $14.84 | 1,192 |
| 2024-10-30 | $14.57 | $14.84 | $14.57 | $14.71 | $14.71 | 4,710 |
| 2024-10-29 | $14.93 | $14.93 | $14.65 | $14.71 | $14.71 | 6,655 |
| 2024-10-28 | $14.35 | $15.08 | $14.35 | $15.07 | $15.07 | 4,363 |
| 2024-10-25 | $14.90 | $14.94 | $14.82 | $14.83 | $14.83 | 4,091 |
| 2024-10-24 | $14.61 | $14.67 | $14.53 | $14.65 | $14.65 | 3,723 |
| 2024-10-23 | $14.63 | $14.63 | $14.41 | $14.53 | $14.53 | 6,974 |
| 2024-10-22 | $14.76 | $14.76 | $14.61 | $14.71 | $14.71 | 3,052 |
| 2024-10-21 | $14.89 | $14.89 | $14.68 | $14.78 | $14.78 | 7,833 |
| 2024-10-18 | $14.78 | $14.88 | $14.78 | $14.88 | $14.88 | 3,287 |
| 2024-10-17 | $14.96 | $14.96 | $14.70 | $14.71 | $14.71 | 4,926 |
| 2024-10-16 | $14.75 | $14.96 | $14.75 | $14.96 | $14.96 | 4,115 |
| 2024-10-15 | $14.99 | $14.99 | $14.71 | $14.72 | $14.72 | 5,029 |
| 2024-10-14 | $16.00 | $16.00 | $15.04 | $15.05 | $15.05 | 7,514 |
| 2024-10-11 | $15.04 | $15.22 | $15.04 | $15.19 | $15.19 | 3,546 |
| 2024-10-10 | $15.21 | $15.21 | $15.00 | $15.04 | $15.04 | 2,945 |
| 2024-10-09 | $15.24 | $15.47 | $15.23 | $15.41 | $15.41 | 3,181 |
| 2024-10-08 | $15.68 | $15.68 | $15.37 | $15.42 | $15.42 | 4,654 |
| 2024-10-07 | $15.80 | $15.92 | $15.76 | $15.87 | $15.87 | 3,806 |
| 2024-10-04 | $15.63 | $15.75 | $15.61 | $15.75 | $15.75 | 2,986 |
| 2024-10-03 | $15.57 | $15.62 | $15.52 | $15.55 | $15.55 | 4,912 |
| 2024-10-02 | $15.91 | $15.91 | $15.68 | $15.82 | $15.82 | 6,869 |
| 2024-10-01 | $16.15 | $16.15 | $15.94 | $15.99 | $15.99 | 4,712 |
| 2024-09-30 | $16.31 | $16.32 | $16.14 | $16.15 | $16.15 | 5,234 |
| 2024-09-27 | $16.03 | $16.26 | $16.03 | $16.18 | $16.18 | 6,453 |
| 2024-09-26 | $15.90 | $15.98 | $15.87 | $15.98 | $15.98 | 4,281 |
| 2024-09-25 | $15.79 | $15.79 | $15.61 | $15.61 | $15.61 | 6,481 |
| 2024-09-24 | $15.81 | $15.90 | $15.80 | $15.87 | $15.87 | 14,114 |
| 2024-09-23 | $15.59 | $15.75 | $15.59 | $15.72 | $15.72 | 9,030 |
| 2024-09-20 | $15.59 | $15.59 | $15.42 | $15.56 | $15.56 | 3,498 |
| 2024-09-19 | $15.97 | $15.97 | $15.70 | $15.70 | $15.64 | 5,270 |
| 2024-09-18 | $15.78 | $16.04 | $15.67 | $15.67 | $15.61 | 6,993 |
| 2024-09-17 | $15.65 | $15.81 | $15.62 | $15.68 | $15.62 | 9,555 |
| 2024-09-16 | $15.60 | $15.60 | $15.41 | $15.56 | $15.50 | 3,488 |
| 2024-09-13 | $15.62 | $15.62 | $15.49 | $15.52 | $15.52 | 5,529 |
| 2024-09-12 | $15.22 | $15.37 | $15.16 | $15.33 | $15.33 | 5,397 |
| 2024-09-11 | $14.86 | $15.26 | $14.86 | $15.25 | $15.25 | 7,123 |
| 2024-09-10 | $14.60 | $14.67 | $14.48 | $14.67 | $14.67 | 7,419 |
| 2024-09-09 | $14.67 | $14.76 | $14.62 | $14.65 | $14.65 | 6,328 |
| 2024-09-06 | $15.04 | $15.04 | $14.68 | $14.74 | $14.74 | 7,804 |
| 2024-09-05 | $15.11 | $15.12 | $15.04 | $15.07 | $15.07 | 2,023 |
| 2024-09-04 | $14.80 | $15.03 | $14.80 | $14.99 | $14.99 | 5,430 |
| 2024-09-03 | $15.25 | $15.25 | $14.80 | $14.80 | $14.80 | 12,562 |
| 2024-08-30 | $15.26 | $15.26 | $15.12 | $15.25 | $15.25 | 9,202 |
| 2024-08-29 | $15.22 | $15.25 | $15.08 | $15.12 | $15.12 | 3,631 |
| 2024-08-28 | $15.25 | $15.25 | $15.08 | $15.11 | $15.11 | 2,209 |
| 2024-08-27 | $15.22 | $15.33 | $15.19 | $15.29 | $15.29 | 3,231 |
| 2024-08-26 | $14.73 | $15.41 | $14.73 | $15.27 | $15.27 | 13,917 |
| 2024-08-23 | $14.91 | $15.29 | $14.91 | $15.29 | $15.29 | 8,358 |
| 2024-08-22 | $15.03 | $15.03 | $14.86 | $14.86 | $14.86 | 8,071 |
| 2024-08-21 | $15.04 | $15.09 | $15.01 | $15.09 | $15.09 | 3,306 |
| 2024-08-20 | $15.25 | $15.25 | $15.00 | $15.04 | $15.04 | 18,298 |
| 2024-08-19 | $15.31 | $15.31 | $15.12 | $15.24 | $15.24 | 15,956 |
| 2024-08-16 | $15.17 | $15.17 | $14.98 | $15.10 | $15.10 | 7,305 |
| 2024-08-15 | $15.07 | $15.21 | $15.07 | $15.14 | $15.14 | 3,536 |
| 2024-08-14 | $15.04 | $15.04 | $14.93 | $15.00 | $15.00 | 5,402 |
| 2024-08-13 | $14.81 | $15.04 | $14.81 | $15.04 | $15.04 | 3,337 |
| 2024-08-12 | $14.70 | $14.81 | $14.70 | $14.72 | $14.72 | 8,254 |
| 2024-08-09 | $14.80 | $14.80 | $14.70 | $14.80 | $14.80 | 5,895 |
| 2024-08-08 | $14.63 | $14.95 | $14.63 | $14.91 | $14.91 | 9,129 |
| 2024-08-07 | $14.63 | $15.03 | $14.53 | $14.53 | $14.53 | 9,870 |
| 2024-08-06 | $14.39 | $14.62 | $14.38 | $14.53 | $14.53 | 11,175 |
| 2024-08-05 | $14.73 | $14.73 | $14.10 | $14.37 | $14.37 | 27,249 |
| 2024-08-02 | $14.84 | $14.84 | $14.76 | $14.77 | $14.77 | 7,499 |
| 2024-08-01 | $15.27 | $15.30 | $14.94 | $14.98 | $14.98 | 2,634 |
| 2024-07-31 | $15.26 | $15.26 | $15.23 | $15.25 | $15.25 | 815 |
| 2024-07-30 | $15.08 | $15.08 | $14.90 | $14.95 | $14.95 | 3,377 |
| 2024-07-29 | $15.30 | $15.30 | $15.12 | $15.13 | $15.13 | 4,843 |
| 2024-07-26 | $15.16 | $15.33 | $15.16 | $15.30 | $15.30 | 2,729 |
| 2024-07-25 | $15.03 | $15.24 | $15.01 | $15.04 | $15.04 | 4,498 |
| 2024-07-24 | $15.03 | $15.23 | $14.99 | $14.99 | $14.99 | 3,975 |
| 2024-07-23 | $15.05 | $15.05 | $14.96 | $14.98 | $14.98 | 4,637 |
| 2024-07-22 | $15.08 | $15.10 | $14.98 | $15.06 | $15.06 | 6,768 |
| 2024-07-19 | $15.02 | $15.02 | $14.92 | $14.93 | $14.93 | 3,590 |
| 2024-07-18 | $15.19 | $15.25 | $15.01 | $15.02 | $15.02 | 2,991 |
| 2024-07-17 | $15.33 | $15.33 | $15.09 | $15.09 | $15.09 | 3,847 |
| 2024-07-16 | $15.15 | $15.45 | $15.15 | $15.45 | $15.45 | 6,074 |
| 2024-07-15 | $15.51 | $15.51 | $15.10 | $15.15 | $15.15 | 22,914 |
| 2024-07-12 | $15.66 | $15.80 | $15.64 | $15.73 | $15.73 | 3,145 |
| 2024-07-11 | $15.36 | $15.48 | $15.36 | $15.43 | $15.43 | 7,907 |
| 2024-07-10 | $14.92 | $15.00 | $14.83 | $14.99 | $14.99 | 7,288 |
| 2024-07-09 | $14.89 | $14.89 | $14.67 | $14.76 | $14.76 | 8,003 |
| 2024-07-08 | $14.86 | $14.90 | $14.80 | $14.89 | $14.89 | 7,912 |
| 2024-07-05 | $14.76 | $14.84 | $14.67 | $14.84 | $14.84 | 3,825 |
| 2024-07-03 | $14.45 | $14.65 | $14.45 | $14.65 | $14.65 | 2,886 |
| 2024-07-02 | $14.40 | $14.44 | $14.29 | $14.32 | $14.32 | 6,991 |
| 2024-07-01 | $14.57 | $14.58 | $14.37 | $14.37 | $14.37 | 3,474 |
| 2024-06-28 | $14.86 | $14.86 | $14.46 | $14.46 | $14.46 | 4,511 |
| 2024-06-27 | $14.75 | $14.91 | $14.74 | $14.91 | $14.91 | 4,479 |
| 2024-06-26 | $14.92 | $14.94 | $14.83 | $14.89 | $14.89 | 2,575 |
| 2024-06-25 | $15.10 | $15.13 | $15.02 | $15.03 | $15.03 | 7,743 |
| 2024-06-24 | $15.22 | $15.39 | $15.13 | $15.26 | $15.26 | 5,190 |
| 2024-06-21 | $15.36 | $15.36 | $15.11 | $15.19 | $15.19 | 2,949 |
| 2024-06-20 | $15.56 | $15.56 | $15.38 | $15.41 | $15.31 | 5,756 |
| 2024-06-18 | $15.60 | $15.68 | $15.58 | $15.64 | $15.54 | 7,340 |
| 2024-06-17 | $15.75 | $15.75 | $15.43 | $15.61 | $15.51 | 6,872 |
| 2024-06-14 | $15.50 | $15.98 | $15.50 | $15.80 | $15.70 | 3,610 |
| 2024-06-13 | $16.45 | $16.45 | $16.06 | $16.14 | $16.04 | 3,983 |
| 2024-06-12 | $16.50 | $16.62 | $16.36 | $16.41 | $16.30 | 3,350 |
| 2024-06-11 | $16.03 | $16.22 | $16.01 | $16.22 | $16.22 | 7,076 |
| 2024-06-10 | $15.86 | $16.35 | $15.86 | $16.32 | $16.32 | 5,261 |
| 2024-06-07 | $16.51 | $16.51 | $16.06 | $16.06 | $16.06 | 5,823 |
| 2024-06-06 | $16.45 | $16.52 | $16.40 | $16.46 | $16.46 | 6,705 |
| 2024-06-05 | $16.60 | $16.69 | $16.60 | $16.69 | $16.69 | 4,618 |
| 2024-06-04 | $16.48 | $16.59 | $16.42 | $16.53 | $16.53 | 5,725 |
| 2024-06-03 | $16.75 | $16.88 | $16.62 | $16.66 | $16.66 | 8,403 |
| 2024-05-31 | $16.59 | $16.75 | $16.37 | $16.62 | $16.62 | 4,172 |
| 2024-05-30 | $15.50 | $16.60 | $15.50 | $16.55 | $16.55 | 10,704 |
| 2024-05-29 | $16.15 | $16.20 | $16.10 | $16.15 | $16.15 | 2,517 |
| 2024-05-28 | $16.59 | $16.59 | $16.37 | $16.44 | $16.44 | 11,786 |
| 2024-05-24 | $15.76 | $16.20 | $15.76 | $16.20 | $16.20 | 7,219 |
| 2024-05-23 | $16.20 | $16.20 | $15.82 | $15.82 | $15.82 | 1,238 |
| 2024-05-22 | $15.54 | $16.25 | $15.54 | $16.15 | $16.15 | 11,385 |
| 2024-05-21 | $15.18 | $15.51 | $15.18 | $15.49 | $15.49 | 3,106 |
| 2024-05-20 | $15.53 | $15.53 | $15.31 | $15.31 | $15.31 | 5,317 |
| 2024-05-17 | $15.51 | $15.51 | $15.37 | $15.40 | $15.40 | 1,681 |
| 2024-05-16 | $15.65 | $15.67 | $15.57 | $15.63 | $15.63 | 1,823 |
| 2024-05-15 | $15.71 | $15.75 | $15.65 | $15.69 | $15.69 | 7,507 |
| 2024-05-14 | $15.51 | $15.62 | $15.45 | $15.48 | $15.48 | 4,788 |
| 2024-05-13 | $15.20 | $15.32 | $15.19 | $15.22 | $15.22 | 4,773 |
| 2024-05-10 | $15.47 | $15.47 | $15.18 | $15.18 | $15.18 | 933 |
| 2024-05-09 | $15.06 | $15.32 | $15.06 | $15.32 | $15.32 | 3,324 |
| 2024-05-08 | $15.03 | $15.10 | $15.02 | $15.10 | $15.10 | 2,683 |
| 2024-05-07 | $15.24 | $15.30 | $15.22 | $15.22 | $15.22 | 3,267 |
| 2024-05-06 | $15.10 | $15.19 | $15.10 | $15.15 | $15.15 | 6,260 |
| 2024-05-03 | $14.76 | $15.08 | $14.76 | $15.02 | $15.02 | 10,789 |
| 2024-05-02 | $14.43 | $14.67 | $14.43 | $14.58 | $14.58 | 5,523 |
| 2024-05-01 | $14.25 | $14.50 | $14.13 | $14.23 | $14.23 | 5,796 |
| 2024-04-30 | $14.40 | $14.40 | $14.11 | $14.14 | $14.14 | 5,029 |
| 2024-04-29 | $14.41 | $14.52 | $14.40 | $14.45 | $14.45 | 9,665 |
| 2024-04-26 | $14.16 | $14.21 | $14.16 | $14.18 | $14.18 | 982 |
| 2024-04-25 | $13.92 | $14.01 | $13.77 | $13.98 | $13.98 | 3,437 |
| 2024-04-24 | $14.13 | $14.15 | $14.01 | $14.11 | $14.11 | 5,213 |
| 2024-04-23 | $13.89 | $14.27 | $13.89 | $14.19 | $14.19 | 1,894 |
| 2024-04-22 | $13.75 | $13.95 | $13.75 | $13.91 | $13.91 | 2,101 |
| 2024-04-19 | $13.85 | $13.88 | $13.75 | $13.80 | $13.80 | 10,414 |
| 2024-04-18 | $13.89 | $14.00 | $13.79 | $13.85 | $13.85 | 2,714 |
| 2024-04-17 | $13.96 | $13.98 | $13.83 | $13.87 | $13.87 | 8,305 |
| 2024-04-16 | $14.00 | $14.00 | $13.72 | $13.82 | $13.82 | 10,263 |
| 2024-04-15 | $14.29 | $14.37 | $14.00 | $14.02 | $14.02 | 9,542 |
| 2024-04-12 | $14.74 | $14.74 | $14.36 | $14.38 | $14.38 | 9,106 |
| 2024-04-11 | $14.77 | $14.77 | $14.57 | $14.75 | $14.75 | 5,820 |
| 2024-04-10 | $14.74 | $14.74 | $14.50 | $14.64 | $14.64 | 8,341 |
| 2024-04-09 | $14.88 | $15.03 | $14.88 | $15.03 | $15.03 | 6,927 |
| 2024-04-08 | $14.60 | $14.81 | $14.60 | $14.71 | $14.71 | 10,778 |
| 2024-04-05 | $14.51 | $14.62 | $14.51 | $14.57 | $14.57 | 6,497 |
| 2024-04-04 | $14.91 | $15.09 | $14.64 | $14.72 | $14.72 | 8,776 |
| 2024-04-03 | $14.50 | $14.76 | $14.50 | $14.75 | $14.75 | 6,765 |
| 2024-04-02 | $14.80 | $14.80 | $14.63 | $14.69 | $14.69 | 7,803 |
| 2024-04-01 | $15.12 | $15.12 | $14.85 | $14.96 | $14.96 | 11,646 |
| 2024-03-28 | $14.84 | $14.94 | $14.84 | $14.93 | $14.93 | 8,802 |
| 2024-03-27 | $14.56 | $14.92 | $14.56 | $14.92 | $14.92 | 14,191 |
| 2024-03-26 | $14.48 | $14.54 | $14.44 | $14.47 | $14.47 | 8,834 |
| 2024-03-25 | $14.53 | $14.58 | $14.50 | $14.50 | $14.50 | 6,207 |
| 2024-03-22 | $14.68 | $14.68 | $14.57 | $14.61 | $14.61 | 5,645 |
| 2024-03-21 | $14.69 | $14.82 | $14.64 | $14.66 | $14.66 | 3,133 |
| 2024-03-20 | $14.37 | $14.66 | $14.37 | $14.66 | $14.66 | 4,444 |
| 2024-03-19 | $14.41 | $14.46 | $14.34 | $14.39 | $14.39 | 17,228 |
| 2024-03-18 | $14.47 | $14.50 | $14.32 | $14.40 | $14.40 | 6,567 |
| 2024-03-15 | $14.45 | $14.52 | $14.35 | $14.40 | $14.40 | 3,553 |
| 2024-03-14 | $14.75 | $14.75 | $14.37 | $14.46 | $14.45 | 5,257 |
| 2024-03-13 | $14.86 | $14.86 | $14.69 | $14.69 | $14.68 | 1,924 |
| 2024-03-12 | $15.02 | $15.03 | $14.86 | $14.89 | $14.87 | 9,036 |
| 2024-03-11 | $15.36 | $15.39 | $15.24 | $15.24 | $15.22 | 9,294 |
| 2024-03-08 | $15.40 | $15.40 | $15.24 | $15.26 | $15.26 | 3,217 |
| 2024-03-07 | $14.95 | $15.15 | $14.95 | $15.15 | $15.15 | 3,618 |
| 2024-03-06 | $14.87 | $14.94 | $14.61 | $14.89 | $14.89 | 29,177 |
| 2024-03-05 | $14.48 | $14.67 | $14.48 | $14.58 | $14.58 | 4,206 |
| 2024-03-04 | $14.81 | $14.81 | $14.55 | $14.62 | $14.62 | 6,700 |
| 2024-03-01 | $14.36 | $14.78 | $14.36 | $14.78 | $14.78 | 11,752 |
| 2024-02-29 | $14.63 | $14.72 | $14.45 | $14.49 | $14.49 | 4,053 |
| 2024-02-28 | $14.39 | $14.39 | $14.18 | $14.20 | $14.20 | 9,228 |
| 2024-02-27 | $14.18 | $14.41 | $14.18 | $14.39 | $14.39 | 25,071 |
| 2024-02-26 | $14.04 | $14.27 | $14.04 | $14.16 | $14.16 | 13,012 |
| 2024-02-23 | $14.28 | $14.29 | $14.19 | $14.23 | $14.23 | 7,413 |
| 2024-02-22 | $14.74 | $14.74 | $14.41 | $14.41 | $14.41 | 9,004 |
| 2024-02-21 | $14.76 | $14.76 | $14.65 | $14.74 | $14.74 | 6,103 |
| 2024-02-20 | $15.10 | $15.10 | $14.81 | $14.90 | $14.90 | 3,527 |
| 2024-02-16 | $15.24 | $15.31 | $15.20 | $15.20 | $15.20 | 4,366 |
| 2024-02-15 | $15.19 | $15.47 | $15.19 | $15.39 | $15.39 | 8,524 |
| 2024-02-14 | $14.88 | $15.20 | $14.88 | $15.20 | $15.20 | 3,486 |
| 2024-02-13 | $15.15 | $15.15 | $14.78 | $14.81 | $14.81 | 9,039 |
| 2024-02-12 | $15.05 | $15.54 | $15.05 | $15.43 | $15.43 | 4,873 |
| 2024-02-09 | $14.90 | $15.06 | $14.88 | $15.06 | $15.06 | 6,541 |
| 2024-02-08 | $15.00 | $15.00 | $14.85 | $14.91 | $14.91 | 5,811 |
| 2024-02-07 | $14.71 | $15.03 | $14.71 | $15.00 | $15.00 | 5,682 |
| 2024-02-06 | $14.53 | $14.71 | $14.39 | $14.71 | $14.71 | 3,599 |
| 2024-02-05 | $14.80 | $14.80 | $14.41 | $14.55 | $14.55 | 5,822 |
| 2024-02-02 | $14.93 | $15.01 | $14.75 | $14.94 | $14.94 | 6,242 |
| 2024-02-01 | $15.17 | $15.23 | $15.05 | $15.23 | $15.23 | 3,330 |
| 2024-01-31 | $15.06 | $15.37 | $14.92 | $14.92 | $14.92 | 5,655 |
| 2024-01-30 | $15.07 | $15.07 | $14.88 | $14.95 | $14.95 | 5,025 |
| 2024-01-29 | $14.95 | $15.15 | $14.88 | $15.15 | $15.15 | 7,140 |
| 2024-01-26 | $15.02 | $15.19 | $14.99 | $14.99 | $14.99 | 4,904 |
| 2024-01-25 | $15.11 | $15.12 | $14.92 | $15.11 | $15.11 | 11,037 |
| 2024-01-24 | $15.52 | $15.55 | $15.11 | $15.11 | $15.11 | 4,246 |
| 2024-01-23 | $15.29 | $15.32 | $15.08 | $15.22 | $15.22 | 7,665 |
| 2024-01-22 | $14.85 | $15.09 | $14.85 | $14.97 | $14.97 | 9,509 |
| 2024-01-19 | $14.75 | $14.79 | $14.56 | $14.76 | $14.76 | 8,280 |
| 2024-01-18 | $14.90 | $14.90 | $14.70 | $14.81 | $14.81 | 6,598 |
| 2024-01-17 | $15.00 | $15.00 | $14.69 | $14.80 | $14.80 | 8,226 |
| 2024-01-16 | $15.61 | $15.61 | $15.21 | $15.22 | $15.22 | 7,313 |
| 2024-01-12 | $15.96 | $15.96 | $15.82 | $15.87 | $15.87 | 2,052 |
| 2024-01-11 | $16.07 | $16.07 | $15.73 | $15.96 | $15.96 | 5,231 |
| 2024-01-10 | $16.31 | $16.31 | $16.04 | $16.16 | $16.16 | 22,334 |
| 2024-01-09 | $16.23 | $16.23 | $16.10 | $16.20 | $16.20 | 1,491 |
| 2024-01-08 | $16.25 | $16.34 | $16.17 | $16.31 | $16.31 | 4,163 |
| 2024-01-05 | $16.26 | $16.44 | $16.13 | $16.20 | $16.20 | 7,755 |
| 2024-01-04 | $16.52 | $16.52 | $16.26 | $16.26 | $16.26 | 5,388 |
| 2024-01-03 | $16.58 | $16.58 | $16.37 | $16.55 | $16.55 | 4,107 |
| 2024-01-02 | $17.06 | $17.24 | $16.90 | $16.95 | $16.95 | 9,802 |
| 2023-12-29 | $17.76 | $17.76 | $17.23 | $17.28 | $17.28 | 10,130 |
| 2023-12-28 | $17.27 | $17.49 | $17.27 | $17.39 | $17.39 | 14,890 |
| 2023-12-27 | $17.38 | $17.38 | $17.22 | $17.28 | $17.28 | 11,545 |
| 2023-12-26 | $17.23 | $17.23 | $17.00 | $17.20 | $17.20 | 17,685 |
| 2023-12-22 | $17.01 | $17.09 | $16.91 | $16.97 | $16.97 | 15,937 |
| 2023-12-21 | $16.88 | $17.01 | $16.84 | $17.01 | $17.01 | 8,920 |
| 2023-12-20 | $16.79 | $16.92 | $16.47 | $16.47 | $16.47 | 10,018 |
| 2023-12-19 | $16.22 | $16.92 | $16.22 | $16.85 | $16.85 | 8,737 |
| 2023-12-18 | $16.80 | $16.80 | $16.45 | $16.54 | $16.54 | 6,486 |
| 2023-12-15 | $16.67 | $16.80 | $16.65 | $16.75 | $16.75 | 14,289 |
| 2023-12-14 | $16.15 | $16.83 | $16.15 | $16.65 | $16.62 | 16,403 |
| 2023-12-13 | $15.13 | $15.78 | $15.01 | $15.78 | $15.75 | 21,270 |
| 2023-12-12 | $15.38 | $15.38 | $14.96 | $15.13 | $15.10 | 13,454 |
| 2023-12-11 | $15.31 | $15.39 | $15.25 | $15.39 | $15.36 | 14,545 |
| 2023-12-08 | $15.45 | $15.61 | $15.39 | $15.50 | $15.47 | 5,579 |
| 2023-12-07 | $15.65 | $15.65 | $15.58 | $15.61 | $15.59 | 2,210 |
| 2023-12-06 | $15.70 | $15.79 | $15.57 | $15.57 | $15.55 | 5,637 |
| 2023-12-05 | $15.80 | $15.80 | $15.62 | $15.65 | $15.62 | 6,047 |
| 2023-12-04 | $15.63 | $15.84 | $15.63 | $15.83 | $15.80 | 4,811 |
| 2023-12-01 | $15.26 | $15.79 | $15.26 | $15.79 | $15.76 | 6,281 |
| 2023-11-30 | $15.32 | $15.49 | $15.32 | $15.44 | $15.41 | 2,982 |
| 2023-11-29 | $15.19 | $15.42 | $15.19 | $15.35 | $15.32 | 5,441 |
| 2023-11-28 | $14.96 | $15.22 | $14.96 | $15.17 | $15.14 | 10,989 |
| 2023-11-27 | $14.96 | $15.00 | $14.95 | $14.99 | $14.97 | 5,050 |
| 2023-11-24 | $14.95 | $15.10 | $14.95 | $15.06 | $15.06 | 2,821 |
| 2023-11-22 | $15.15 | $15.15 | $15.05 | $15.10 | $15.10 | 5,221 |
| 2023-11-21 | $15.17 | $15.17 | $15.07 | $15.10 | $15.10 | 6,205 |
| 2023-11-20 | $15.02 | $15.44 | $15.02 | $15.41 | $15.41 | 5,416 |
| 2023-11-17 | $15.06 | $15.14 | $14.97 | $15.14 | $15.14 | 3,213 |
| 2023-11-16 | $15.21 | $15.43 | $15.03 | $15.10 | $15.10 | 12,857 |
| 2023-11-15 | $15.03 | $15.48 | $15.03 | $15.24 | $15.24 | 8,100 |
| 2023-11-14 | $14.24 | $15.05 | $14.00 | $15.02 | $15.02 | 11,311 |
| 2023-11-13 | $13.99 | $14.07 | $13.90 | $13.99 | $13.99 | 8,000 |
| 2023-11-10 | $14.05 | $14.05 | $13.86 | $14.01 | $14.01 | 7,490 |
| 2023-11-09 | $14.31 | $14.41 | $14.16 | $14.18 | $14.18 | 7,189 |
| 2023-11-08 | $14.55 | $14.55 | $14.31 | $14.40 | $14.40 | 7,970 |
| 2023-11-07 | $14.68 | $14.68 | $14.48 | $14.64 | $14.64 | 5,438 |
| 2023-11-06 | $14.96 | $15.06 | $14.74 | $14.74 | $14.74 | 19,204 |
| 2023-11-03 | $14.73 | $15.10 | $14.73 | $14.96 | $14.96 | 4,199 |
| 2023-11-02 | $14.07 | $14.50 | $14.07 | $14.50 | $14.50 | 18,895 |
| 2023-11-01 | $13.90 | $13.90 | $13.75 | $13.90 | $13.90 | 3,494 |
| 2023-10-31 | $13.84 | $14.09 | $13.84 | $14.05 | $14.05 | 3,195 |
| 2023-10-30 | $14.10 | $14.10 | $13.86 | $13.98 | $13.98 | 5,353 |
| 2023-10-27 | $14.01 | $14.04 | $13.85 | $13.86 | $13.86 | 3,978 |
| 2023-10-26 | $14.15 | $14.29 | $14.15 | $14.29 | $14.29 | 1,285 |
| 2023-10-25 | $14.21 | $14.24 | $14.10 | $14.16 | $14.16 | 2,598 |
| 2023-10-24 | $14.24 | $14.57 | $14.24 | $14.47 | $14.47 | 4,922 |
| 2023-10-23 | $14.09 | $14.24 | $13.91 | $14.12 | $14.12 | 5,430 |
| 2023-10-20 | $14.50 | $14.50 | $14.19 | $14.20 | $14.20 | 12,886 |
| 2023-10-19 | $14.89 | $14.89 | $14.60 | $14.66 | $14.66 | 6,783 |
| 2023-10-18 | $15.15 | $15.15 | $14.88 | $14.92 | $14.92 | 4,147 |
| 2023-10-17 | $15.13 | $15.34 | $15.11 | $15.33 | $15.33 | 5,442 |
| 2023-10-16 | $15.18 | $15.19 | $15.06 | $15.19 | $15.19 | 6,541 |
| 2023-10-13 | $15.11 | $15.17 | $15.00 | $15.02 | $15.02 | 23,064 |
| 2023-10-12 | $15.55 | $15.55 | $15.14 | $15.23 | $15.23 | 4,312 |
| 2023-10-11 | $15.58 | $15.65 | $15.55 | $15.63 | $15.63 | 3,575 |
| 2023-10-10 | $14.76 | $15.39 | $14.76 | $15.39 | $15.39 | 4,129 |
| 2023-10-09 | $14.84 | $14.84 | $14.59 | $14.71 | $14.71 | 8,905 |
| 2023-10-06 | $14.54 | $14.85 | $14.34 | $14.84 | $14.84 | 7,671 |
| 2023-10-05 | $14.60 | $14.66 | $14.46 | $14.57 | $14.57 | 8,885 |
| 2023-10-04 | $14.94 | $14.94 | $14.62 | $14.73 | $14.73 | 8,850 |
| 2023-10-03 | $14.99 | $14.99 | $14.67 | $14.74 | $14.74 | 8,419 |
| 2023-10-02 | $15.68 | $15.68 | $15.26 | $15.26 | $15.26 | 4,821 |
| 2023-09-29 | $16.18 | $16.18 | $15.79 | $15.90 | $15.90 | 7,340 |
| 2023-09-28 | $15.99 | $16.00 | $15.72 | $15.85 | $15.85 | 3,447 |
| 2023-09-27 | $16.00 | $16.05 | $15.81 | $15.85 | $15.85 | 6,617 |
| 2023-09-26 | $16.08 | $16.17 | $15.99 | $15.99 | $15.99 | 2,732 |
| 2023-09-25 | $16.29 | $16.36 | $16.20 | $16.29 | $16.29 | 4,145 |
| 2023-09-22 | $16.69 | $16.69 | $16.41 | $16.41 | $16.41 | 3,650 |
| 2023-09-21 | $16.60 | $16.68 | $16.48 | $16.48 | $16.48 | 6,410 |
| 2023-09-20 | $17.12 | $17.18 | $16.88 | $16.88 | $16.88 | 5,379 |
| 2023-09-19 | $16.88 | $17.12 | $16.88 | $16.97 | $16.97 | 10,001 |
| 2023-09-18 | $17.23 | $17.23 | $16.92 | $16.92 | $16.92 | 3,746 |
| 2023-09-15 | $17.33 | $17.39 | $17.21 | $17.23 | $17.23 | 7,887 |
| 2023-09-14 | $17.20 | $17.64 | $17.20 | $17.59 | $17.52 | 6,936 |
| 2023-09-13 | $17.24 | $17.24 | $17.11 | $17.11 | $17.04 | 3,252 |
| 2023-09-12 | $17.01 | $17.19 | $17.01 | $17.19 | $17.12 | 4,541 |
| 2023-09-11 | $17.18 | $17.41 | $17.00 | $17.10 | $17.03 | 5,921 |
| 2023-09-08 | $16.93 | $16.98 | $16.87 | $16.94 | $16.87 | 11,890 |
| 2023-09-07 | $17.08 | $17.08 | $16.81 | $16.97 | $16.90 | 7,703 |
| 2023-09-06 | $17.50 | $17.50 | $17.14 | $17.17 | $17.10 | 7,465 |
| 2023-09-05 | $17.67 | $17.67 | $17.48 | $17.48 | $17.41 | 5,206 |
| 2023-09-01 | $17.83 | $18.05 | $17.80 | $17.80 | $17.72 | 2,555 |
| 2023-08-31 | $17.97 | $17.99 | $17.76 | $17.82 | $17.74 | 5,735 |
| 2023-08-30 | $17.97 | $18.13 | $17.90 | $17.94 | $17.87 | 5,000 |
| 2023-08-29 | $17.96 | $18.43 | $17.96 | $18.38 | $18.31 | 7,428 |
| 2023-08-28 | $17.87 | $17.87 | $17.79 | $17.82 | $17.75 | 3,814 |
| 2023-08-25 | $17.75 | $17.75 | $17.61 | $17.74 | $17.67 | 10,027 |
| 2023-08-24 | $17.65 | $17.75 | $17.55 | $17.55 | $17.48 | 4,773 |
| 2023-08-23 | $17.78 | $17.88 | $17.75 | $17.77 | $17.70 | 10,745 |
| 2023-08-22 | $17.75 | $17.75 | $17.43 | $17.49 | $17.42 | 15,529 |
| 2023-08-21 | $17.67 | $17.71 | $17.55 | $17.68 | $17.61 | 5,194 |
| 2023-08-18 | $17.53 | $17.80 | $17.53 | $17.76 | $17.76 | 10,926 |
| 2023-08-17 | $18.00 | $18.00 | $17.71 | $17.75 | $17.75 | 6,425 |
| 2023-08-16 | $18.25 | $18.25 | $18.04 | $18.04 | $18.04 | 3,683 |
| 2023-08-15 | $18.69 | $18.69 | $18.21 | $18.23 | $18.23 | 5,194 |
| 2023-08-14 | $18.77 | $18.81 | $18.65 | $18.81 | $18.81 | 5,487 |
| 2023-08-11 | $19.02 | $19.02 | $18.77 | $18.88 | $18.88 | 8,771 |
| 2023-08-10 | $19.22 | $19.45 | $19.15 | $19.15 | $19.15 | 6,050 |
| 2023-08-09 | $19.43 | $19.45 | $19.26 | $19.37 | $19.37 | 12,186 |
| 2023-08-08 | $19.25 | $19.25 | $19.10 | $19.25 | $19.25 | 81,889 |
| 2023-08-07 | $19.41 | $19.45 | $19.25 | $19.36 | $19.36 | 8,881 |
| 2023-08-04 | $19.74 | $19.74 | $19.43 | $19.43 | $19.43 | 4,385 |
| 2023-08-03 | $19.63 | $19.68 | $19.55 | $19.55 | $19.55 | 2,957 |
| 2023-08-02 | $19.97 | $20.18 | $19.50 | $19.52 | $19.52 | 19,165 |
| 2023-08-01 | $20.49 | $20.49 | $20.24 | $20.27 | $20.27 | 3,371 |
| 2023-07-31 | $20.49 | $20.70 | $20.49 | $20.61 | $20.61 | 3,882 |
| 2023-07-28 | $20.68 | $20.68 | $20.38 | $20.49 | $20.49 | 3,916 |
| 2023-07-27 | $21.23 | $21.23 | $20.39 | $20.44 | $20.44 | 8,769 |
| 2023-07-26 | $20.97 | $21.20 | $20.97 | $21.17 | $21.17 | 10,177 |
| 2023-07-25 | $21.12 | $21.15 | $21.10 | $21.13 | $21.13 | 1,353 |
| 2023-07-24 | $21.11 | $21.27 | $21.03 | $21.17 | $21.17 | 7,157 |
| 2023-07-21 | $21.11 | $21.17 | $21.05 | $21.15 | $21.15 | 8,105 |
| 2023-07-20 | $21.36 | $21.36 | $21.19 | $21.25 | $21.25 | 7,497 |
| 2023-07-19 | $21.67 | $21.72 | $21.47 | $21.54 | $21.54 | 3,477 |
| 2023-07-18 | $21.66 | $21.66 | $21.38 | $21.40 | $21.40 | 8,104 |
| 2023-07-17 | $21.23 | $21.59 | $21.15 | $21.46 | $21.46 | 7,155 |
| 2023-07-14 | $21.52 | $21.52 | $21.07 | $21.07 | $21.07 | 9,363 |
| 2023-07-13 | $21.12 | $21.41 | $21.12 | $21.41 | $21.41 | 6,572 |
| 2023-07-12 | $21.01 | $21.10 | $20.92 | $20.99 | $20.99 | 3,975 |
| 2023-07-11 | $20.50 | $20.64 | $20.33 | $20.33 | $20.33 | 21,091 |
| 2023-07-10 | $20.15 | $20.50 | $20.15 | $20.47 | $20.47 | 7,483 |
| 2023-07-07 | $19.98 | $20.41 | $19.98 | $20.24 | $20.24 | 3,217 |
| 2023-07-06 | $20.42 | $20.42 | $19.93 | $19.98 | $19.98 | 7,990 |
| 2023-07-05 | $20.61 | $20.67 | $20.52 | $20.54 | $20.54 | 9,837 |
| 2023-07-03 | $20.96 | $20.97 | $20.86 | $20.86 | $20.86 | 2,545 |
| 2023-06-30 | $20.57 | $20.90 | $20.57 | $20.87 | $20.87 | 5,699 |
| 2023-06-29 | $20.54 | $20.54 | $20.40 | $20.48 | $20.48 | 4,864 |
| 2023-06-28 | $20.58 | $20.60 | $20.50 | $20.53 | $20.53 | 4,402 |
| 2023-06-27 | $20.36 | $20.58 | $20.36 | $20.58 | $20.58 | 6,957 |
| 2023-06-26 | $20.19 | $20.44 | $20.19 | $20.28 | $20.28 | 7,301 |
| 2023-06-23 | $20.62 | $20.62 | $20.23 | $20.24 | $20.24 | 10,684 |
| 2023-06-22 | $20.99 | $20.99 | $20.71 | $20.79 | $20.79 | 4,914 |
| 2023-06-21 | $21.04 | $21.08 | $20.87 | $20.97 | $20.97 | 6,209 |
| 2023-06-20 | $21.41 | $21.41 | $21.09 | $21.11 | $21.11 | 7,252 |
| 2023-06-16 | $21.53 | $21.58 | $21.50 | $21.50 | $21.50 | 2,771 |
| 2023-06-15 | $21.49 | $21.74 | $21.49 | $21.69 | $21.59 | 3,207 |
| 2023-06-14 | $21.45 | $21.49 | $21.29 | $21.29 | $21.19 | 5,751 |
| 2023-06-13 | $21.51 | $21.51 | $21.30 | $21.39 | $21.29 | 4,897 |
| 2023-06-12 | $21.06 | $21.40 | $21.04 | $21.36 | $21.26 | 3,571 |
| 2023-06-09 | $21.23 | $21.38 | $21.12 | $21.12 | $21.02 | 3,992 |
| 2023-06-08 | $21.13 | $21.13 | $20.99 | $21.13 | $21.03 | 3,594 |
| 2023-06-07 | $21.21 | $21.25 | $21.10 | $21.10 | $21.01 | 5,878 |
| 2023-06-06 | $21.03 | $21.35 | $21.03 | $21.25 | $21.25 | 2,850 |
| 2023-06-05 | $21.25 | $21.28 | $21.07 | $21.15 | $21.15 | 5,500 |
| 2023-06-02 | $21.46 | $21.46 | $21.16 | $21.19 | $21.19 | 5,904 |
| 2023-06-01 | $20.70 | $21.40 | $20.23 | $21.09 | $21.09 | 7,862 |
| 2023-05-31 | $20.80 | $20.80 | $20.47 | $20.76 | $20.76 | 3,835 |
| 2023-05-30 | $20.86 | $21.05 | $20.79 | $20.95 | $20.95 | 3,388 |
| 2023-05-26 | $20.75 | $20.86 | $20.71 | $20.86 | $20.86 | 5,236 |
| 2023-05-25 | $20.85 | $20.94 | $20.79 | $20.86 | $20.86 | 9,884 |
| 2023-05-24 | $21.28 | $21.28 | $20.94 | $21.04 | $21.04 | 5,415 |
| 2023-05-23 | $21.50 | $21.50 | $21.31 | $21.31 | $21.31 | 2,000 |
| 2023-05-22 | $21.26 | $21.49 | $21.26 | $21.48 | $21.48 | 1,497 |
| 2023-05-19 | $21.25 | $21.25 | $21.10 | $21.15 | $21.15 | 2,758 |
| 2023-05-18 | $21.10 | $21.12 | $21.00 | $21.10 | $21.10 | 5,223 |
| 2023-05-17 | $21.39 | $21.40 | $21.25 | $21.36 | $21.36 | 2,177 |
| 2023-05-16 | $21.63 | $21.73 | $21.41 | $21.41 | $21.41 | 6,787 |
| 2023-05-15 | $21.44 | $21.73 | $21.44 | $21.60 | $21.60 | 2,357 |
| 2023-05-12 | $21.04 | $21.31 | $21.01 | $21.31 | $21.31 | 6,981 |
| 2023-05-11 | $21.06 | $21.06 | $20.91 | $21.05 | $21.05 | 2,196 |
| 2023-05-10 | $21.12 | $21.12 | $20.94 | $21.06 | $21.06 | 1,641 |
| 2023-05-09 | $20.89 | $21.03 | $20.89 | $20.98 | $20.98 | 19,331 |
| 2023-05-08 | $21.14 | $21.20 | $21.07 | $21.12 | $21.12 | 3,814 |
| 2023-05-05 | $20.78 | $21.26 | $20.78 | $21.21 | $21.21 | 5,476 |
| 2023-05-04 | $20.65 | $20.76 | $20.59 | $20.63 | $20.63 | 6,047 |
| 2023-05-03 | $20.85 | $20.85 | $20.70 | $20.70 | $20.70 | 1,258 |
| 2023-05-02 | $20.88 | $20.88 | $20.64 | $20.71 | $20.71 | 2,365 |
| 2023-05-01 | $21.14 | $21.30 | $21.10 | $21.10 | $21.10 | 5,487 |
| 2023-04-28 | $21.31 | $21.38 | $21.14 | $21.38 | $21.38 | 3,208 |
| 2023-04-27 | $21.42 | $21.56 | $21.36 | $21.55 | $21.55 | 4,766 |
| 2023-04-26 | $21.64 | $21.86 | $20.98 | $21.08 | $21.08 | 10,336 |
| 2023-04-25 | $21.90 | $21.90 | $21.65 | $21.70 | $21.70 | 3,461 |
| 2023-04-24 | $22.20 | $22.25 | $22.08 | $22.24 | $22.24 | 4,176 |
| 2023-04-21 | $22.00 | $22.14 | $21.99 | $22.14 | $22.14 | 2,108 |
| 2023-04-20 | $21.85 | $22.17 | $21.85 | $22.13 | $22.13 | 2,739 |
| 2023-04-19 | $22.26 | $22.26 | $22.00 | $22.18 | $22.18 | 3,505 |
| 2023-04-18 | $22.63 | $22.63 | $22.34 | $22.44 | $22.44 | 7,294 |
| 2023-04-17 | $22.29 | $22.64 | $22.29 | $22.63 | $22.63 | 6,570 |
| 2023-04-14 | $22.64 | $22.64 | $22.15 | $22.31 | $22.31 | 3,479 |
| 2023-04-13 | $22.35 | $22.50 | $22.35 | $22.47 | $22.47 | 4,995 |
| 2023-04-12 | $22.25 | $22.31 | $22.05 | $22.05 | $22.05 | 3,297 |
| 2023-04-11 | $21.83 | $22.12 | $21.83 | $22.12 | $22.12 | 6,684 |
| 2023-04-10 | $21.76 | $21.99 | $21.53 | $21.99 | $21.99 | 11,230 |
| 2023-04-06 | $21.74 | $21.82 | $21.73 | $21.76 | $21.76 | 1,870 |
| 2023-04-05 | $21.96 | $21.96 | $21.70 | $21.83 | $21.83 | 11,948 |
| 2023-04-04 | $22.17 | $22.29 | $22.09 | $22.14 | $22.14 | 9,622 |
| 2023-04-03 | $22.34 | $22.34 | $22.16 | $22.24 | $22.24 | 9,379 |
| 2023-03-31 | $22.24 | $22.50 | $22.19 | $22.34 | $22.34 | 7,771 |
| 2023-03-30 | $22.22 | $22.22 | $22.08 | $22.12 | $22.12 | 2,288 |
| 2023-03-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 638 |
| 2023-03-28 | $21.23 | $21.23 | $21.10 | $21.16 | $21.16 | 8,884 |
| 2023-03-27 | $21.44 | $21.44 | $21.00 | $21.11 | $21.11 | 3,599 |
| 2023-03-24 | $20.86 | $21.14 | $20.82 | $21.10 | $21.10 | 2,302 |
| 2023-03-23 | $21.55 | $21.80 | $21.22 | $21.22 | $21.22 | 5,869 |
| 2023-03-22 | $21.45 | $21.45 | $21.05 | $21.11 | $21.11 | 3,452 |
| 2023-03-21 | $21.10 | $21.40 | $21.10 | $21.40 | $21.40 | 5,155 |
| 2023-03-20 | $20.60 | $20.89 | $20.60 | $20.78 | $20.78 | 27,066 |
| 2023-03-17 | $20.95 | $20.95 | $20.54 | $20.69 | $20.69 | 10,756 |
| 2023-03-16 | $21.00 | $21.34 | $20.90 | $21.32 | $21.29 | 112,992 |
| 2023-03-15 | $21.58 | $21.58 | $20.91 | $21.29 | $21.29 | 141,899 |
| 2023-03-14 | $22.00 | $22.27 | $21.90 | $22.06 | $22.06 | 8,243 |
| 2023-03-13 | $21.50 | $21.76 | $21.38 | $21.74 | $21.74 | 5,939 |
| 2023-03-10 | $21.78 | $22.09 | $21.58 | $21.60 | $21.60 | 5,392 |
| 2023-03-09 | $22.51 | $22.58 | $22.09 | $22.09 | $22.09 | 4,811 |
| 2023-03-08 | $22.20 | $22.40 | $22.15 | $22.40 | $22.40 | 9,546 |
| 2023-03-07 | $22.60 | $22.60 | $22.21 | $22.33 | $22.33 | 6,164 |
| 2023-03-06 | $22.46 | $22.66 | $22.41 | $22.50 | $22.50 | 50,241 |
| 2023-03-03 | $21.82 | $22.39 | $21.82 | $22.38 | $22.38 | 4,447 |
| 2023-03-02 | $21.54 | $21.84 | $21.54 | $21.83 | $21.83 | 9,037 |
| 2023-03-01 | $21.87 | $21.98 | $21.84 | $21.90 | $21.90 | 4,219 |
| 2023-02-28 | $21.69 | $21.81 | $21.62 | $21.69 | $21.69 | 5,536 |
| 2023-02-27 | $21.72 | $21.81 | $21.63 | $21.78 | $21.78 | 5,071 |
| 2023-02-24 | $21.71 | $21.71 | $21.38 | $21.49 | $21.49 | 10,553 |
| 2023-02-23 | $21.95 | $22.05 | $21.65 | $21.90 | $21.90 | 5,096 |
| 2023-02-22 | $22.12 | $22.12 | $21.86 | $21.94 | $21.94 | 6,962 |
| 2023-02-21 | $22.56 | $22.56 | $22.12 | $22.15 | $22.15 | 10,294 |
| 2023-02-17 | $22.54 | $22.60 | $22.37 | $22.58 | $22.58 | 7,967 |
| 2023-02-16 | $22.90 | $22.90 | $22.54 | $22.54 | $22.54 | 8,314 |
| 2023-02-15 | $22.47 | $22.94 | $22.47 | $22.90 | $22.90 | 6,136 |
| 2023-02-14 | $22.47 | $22.72 | $22.34 | $22.65 | $22.65 | 13,958 |
| 2023-02-13 | $22.69 | $22.89 | $22.51 | $22.71 | $22.71 | 9,083 |
| 2023-02-10 | $22.70 | $22.75 | $22.58 | $22.67 | $22.67 | 5,524 |
| 2023-02-09 | $23.41 | $23.41 | $22.75 | $22.80 | $22.80 | 5,136 |
| 2023-02-08 | $23.14 | $23.27 | $22.91 | $22.92 | $22.92 | 8,842 |
| 2023-02-07 | $23.06 | $23.06 | $22.71 | $23.01 | $23.01 | 6,338 |
| 2023-02-06 | $23.12 | $23.12 | $22.87 | $23.00 | $23.00 | 9,865 |
| 2023-02-03 | $23.47 | $23.47 | $23.14 | $23.19 | $23.19 | 4,336 |
| 2023-02-02 | $24.23 | $24.23 | $23.78 | $23.78 | $23.78 | 13,385 |
| 2023-02-01 | $23.36 | $23.85 | $23.36 | $23.85 | $23.85 | 12,546 |
| 2023-01-31 | $23.05 | $23.41 | $23.01 | $23.41 | $23.41 | 7,093 |
| 2023-01-30 | $23.27 | $23.27 | $22.91 | $22.91 | $22.91 | 9,633 |
| 2023-01-27 | $23.25 | $23.46 | $23.13 | $23.39 | $23.39 | 13,054 |
| 2023-01-26 | $23.52 | $23.52 | $23.16 | $23.39 | $23.39 | 5,384 |
| 2023-01-25 | $23.41 | $23.59 | $22.59 | $23.50 | $23.50 | 133,459 |
| 2023-01-24 | $23.71 | $23.91 | $23.71 | $23.87 | $23.87 | 4,171 |
| 2023-01-23 | $23.60 | $24.02 | $23.60 | $24.00 | $24.00 | 7,640 |
| 2023-01-20 | $23.45 | $23.60 | $23.29 | $23.60 | $23.60 | 4,058 |
| 2023-01-19 | $23.80 | $23.80 | $23.26 | $23.38 | $23.38 | 7,343 |
| 2023-01-18 | $24.45 | $24.50 | $23.94 | $23.98 | $23.98 | 11,008 |
| 2023-01-17 | $23.93 | $24.30 | $23.93 | $24.22 | $24.22 | 6,883 |
| 2023-01-13 | $23.91 | $24.07 | $23.84 | $24.02 | $24.02 | 8,601 |
| 2023-01-12 | $23.88 | $24.08 | $23.60 | $24.08 | $24.08 | 9,011 |
| 2023-01-11 | $23.05 | $23.57 | $23.05 | $23.57 | $23.57 | 7,531 |
| 2023-01-10 | $22.54 | $22.80 | $22.45 | $22.80 | $22.80 | 5,730 |
| 2023-01-09 | $22.40 | $22.61 | $22.37 | $22.37 | $22.37 | 16,954 |
| 2023-01-06 | $21.59 | $22.13 | $21.59 | $22.13 | $22.13 | 6,780 |
| 2023-01-05 | $21.62 | $21.62 | $21.26 | $21.31 | $21.31 | 4,845 |
| 2023-01-04 | $21.65 | $21.86 | $21.65 | $21.77 | $21.77 | 10,802 |
| 2023-01-03 | $21.94 | $22.08 | $21.57 | $21.62 | $21.62 | 7,035 |
| 2022-12-30 | $21.77 | $21.77 | $21.51 | $21.75 | $21.75 | 7,125 |
| 2022-12-29 | $21.66 | $21.91 | $21.59 | $21.83 | $21.83 | 4,526 |
| 2022-12-28 | $21.47 | $21.49 | $21.34 | $21.35 | $21.35 | 5,819 |
| 2022-12-27 | $21.73 | $21.73 | $21.46 | $21.47 | $21.47 | 8,984 |
| 2022-12-23 | $21.70 | $21.79 | $21.62 | $21.69 | $21.69 | 30,160 |
| 2022-12-22 | $22.04 | $22.04 | $21.53 | $21.82 | $21.82 | 24,102 |
| 2022-12-21 | $21.99 | $22.34 | $21.99 | $22.30 | $22.30 | 40,003 |
| 2022-12-20 | $22.09 | $22.25 | $22.03 | $22.03 | $22.03 | 8,068 |
| 2022-12-19 | $24.75 | $24.99 | $22.16 | $22.20 | $22.20 | 4,562 |
| 2022-12-16 | $22.54 | $22.74 | $22.38 | $22.50 | $22.50 | 15,466 |
| 2022-12-15 | $23.20 | $23.53 | $22.99 | $23.00 | $22.98 | 6,672 |
| 2022-12-14 | $23.32 | $23.66 | $23.32 | $23.57 | $23.56 | 14,169 |
| 2022-12-13 | $23.51 | $23.53 | $23.10 | $23.18 | $23.17 | 4,462 |
| 2022-12-12 | $22.60 | $22.78 | $22.46 | $22.78 | $22.77 | 11,959 |
| 2022-12-09 | $22.58 | $22.75 | $22.38 | $22.38 | $22.37 | 11,945 |
| 2022-12-08 | $22.56 | $22.62 | $22.49 | $22.49 | $22.48 | 3,601 |
| 2022-12-07 | $22.51 | $22.65 | $22.41 | $22.49 | $22.47 | 5,608 |
| 2022-12-06 | $23.25 | $23.25 | $22.57 | $22.65 | $22.65 | 18,490 |
| 2022-12-05 | $23.27 | $23.33 | $23.09 | $23.11 | $23.11 | 4,172 |
| 2022-12-02 | $22.98 | $23.48 | $22.98 | $23.48 | $23.48 | 11,225 |
| 2022-12-01 | $23.49 | $23.62 | $23.25 | $23.29 | $23.29 | 25,190 |
| 2022-11-30 | $22.65 | $23.34 | $22.65 | $23.34 | $23.34 | 15,441 |
| 2022-11-29 | $22.58 | $22.66 | $22.46 | $22.46 | $22.46 | 21,576 |
| 2022-11-28 | $23.20 | $23.20 | $22.64 | $22.68 | $22.68 | 11,040 |
| 2022-11-25 | $23.36 | $23.43 | $23.32 | $23.34 | $23.34 | 3,242 |
| 2022-11-23 | $22.89 | $23.26 | $22.89 | $23.26 | $23.26 | 5,117 |
| 2022-11-22 | $22.71 | $22.88 | $22.58 | $22.88 | $22.88 | 3,232 |
| 2022-11-21 | $22.68 | $22.68 | $22.50 | $22.64 | $22.64 | 7,492 |
| 2022-11-18 | $23.12 | $23.12 | $22.72 | $22.81 | $22.81 | 8,988 |
| 2022-11-17 | $22.97 | $23.07 | $22.72 | $23.07 | $23.07 | 7,773 |
| 2022-11-16 | $23.15 | $23.18 | $22.99 | $23.07 | $23.07 | 8,260 |
| 2022-11-15 | $23.16 | $23.46 | $23.06 | $23.11 | $23.11 | 16,309 |
| 2022-11-14 | $22.84 | $22.84 | $22.53 | $22.57 | $22.57 | 4,423 |
| 2022-11-11 | $23.08 | $23.15 | $22.90 | $22.99 | $22.99 | 6,015 |
| 2022-11-10 | $22.53 | $23.10 | $22.38 | $23.10 | $23.10 | 8,591 |
| 2022-11-09 | $21.35 | $21.76 | $21.32 | $21.35 | $21.35 | 12,357 |
| 2022-11-08 | $21.35 | $21.62 | $21.35 | $21.45 | $21.45 | 8,495 |
| 2022-11-07 | $21.41 | $21.41 | $20.90 | $21.09 | $21.09 | 6,775 |
| 2022-11-04 | $21.44 | $21.44 | $20.82 | $21.14 | $21.14 | 7,256 |
| 2022-11-03 | $20.40 | $20.89 | $20.40 | $20.79 | $20.79 | 2,448 |
| 2022-11-02 | $20.73 | $21.04 | $20.39 | $20.39 | $20.39 | 3,622 |
| 2022-11-01 | $20.81 | $20.88 | $20.78 | $20.78 | $20.78 | 2,698 |
| 2022-10-31 | $20.49 | $20.71 | $20.41 | $20.66 | $20.66 | 5,697 |
| 2022-10-28 | $20.65 | $20.85 | $20.29 | $20.82 | $20.82 | 10,560 |
| 2022-10-27 | $20.78 | $20.94 | $20.78 | $20.80 | $20.80 | 7,724 |
| 2022-10-26 | $20.40 | $21.00 | $20.40 | $20.72 | $20.72 | 6,347 |
| 2022-10-25 | $19.74 | $20.19 | $19.74 | $20.13 | $20.13 | 37,694 |
| 2022-10-24 | $19.59 | $19.59 | $19.17 | $19.41 | $19.41 | 17,643 |
| 2022-10-21 | $19.22 | $19.64 | $19.22 | $19.59 | $19.59 | 19,810 |
| 2022-10-20 | $19.40 | $19.57 | $19.19 | $19.31 | $19.31 | 10,226 |
| 2022-10-19 | $20.06 | $20.06 | $19.40 | $19.51 | $19.51 | 19,095 |
| 2022-10-18 | $19.97 | $20.20 | $19.87 | $20.05 | $20.05 | 16,970 |
| 2022-10-17 | $19.67 | $19.84 | $19.59 | $19.61 | $19.61 | 5,571 |
| 2022-10-14 | $19.90 | $19.90 | $19.31 | $19.31 | $19.31 | 5,225 |
| 2022-10-13 | $19.10 | $19.64 | $18.72 | $19.62 | $19.62 | 13,974 |
| 2022-10-12 | $19.67 | $19.67 | $19.35 | $19.39 | $19.39 | 3,898 |
| 2022-10-11 | $20.01 | $20.02 | $19.54 | $19.88 | $19.88 | 13,551 |
| 2022-10-10 | $20.59 | $20.59 | $19.99 | $20.15 | $20.15 | 6,783 |
| 2022-10-07 | $20.06 | $20.70 | $20.06 | $20.40 | $20.40 | 17,206 |
| 2022-10-06 | $21.25 | $21.33 | $20.89 | $20.92 | $20.92 | 7,998 |
| 2022-10-05 | $22.00 | $22.00 | $21.50 | $21.53 | $21.53 | 3,676 |
| 2022-10-04 | $21.97 | $22.46 | $21.97 | $22.39 | $22.39 | 17,748 |
| 2022-10-03 | $21.17 | $21.72 | $21.17 | $21.57 | $21.57 | 14,258 |
| 2022-09-30 | $20.99 | $21.27 | $20.99 | $20.99 | $20.99 | 4,663 |
| 2022-09-29 | $21.36 | $21.36 | $20.80 | $20.99 | $20.99 | 4,672 |
| 2022-09-28 | $21.39 | $21.83 | $21.39 | $21.83 | $21.83 | 12,789 |
| 2022-09-27 | $21.78 | $21.78 | $21.41 | $21.52 | $21.52 | 14,605 |
| 2022-09-26 | $21.83 | $22.00 | $21.41 | $21.47 | $21.47 | 32,877 |
| 2022-09-23 | $22.34 | $22.34 | $21.79 | $22.04 | $22.04 | 21,016 |
| 2022-09-22 | $23.00 | $23.05 | $22.71 | $22.79 | $22.79 | 22,094 |
| 2022-09-21 | $23.65 | $23.94 | $23.44 | $23.44 | $23.44 | 6,186 |
| 2022-09-20 | $23.97 | $23.97 | $23.46 | $23.55 | $23.55 | 12,603 |
| 2022-09-19 | $24.19 | $24.27 | $24.05 | $24.24 | $24.24 | 9,762 |
| 2022-09-16 | $24.10 | $24.37 | $24.05 | $24.33 | $24.33 | 10,381 |
| 2022-09-15 | $24.95 | $24.95 | $24.40 | $24.54 | $24.51 | 5,967 |
| 2022-09-14 | $24.95 | $25.17 | $24.71 | $25.15 | $25.12 | 15,218 |
| 2022-09-13 | $25.05 | $25.09 | $24.65 | $24.75 | $24.72 | 21,749 |
| 2022-09-12 | $25.89 | $25.89 | $25.12 | $25.48 | $25.48 | 15,252 |
| 2022-09-09 | $25.38 | $25.41 | $25.30 | $25.41 | $25.41 | 10,747 |
| 2022-09-08 | $24.57 | $25.18 | $24.57 | $25.18 | $25.18 | 18,006 |
| 2022-09-07 | $24.00 | $25.04 | $24.00 | $24.99 | $24.99 | 12,100 |
| 2022-09-06 | $23.92 | $23.95 | $23.60 | $23.85 | $23.85 | 19,428 |
| 2022-09-02 | $24.25 | $24.25 | $23.56 | $23.64 | $23.64 | 6,988 |
| 2022-09-01 | $24.46 | $24.46 | $23.75 | $24.20 | $24.20 | 7,413 |
| 2022-08-31 | $24.74 | $24.78 | $24.56 | $24.69 | $24.69 | 6,998 |
| 2022-08-30 | $24.84 | $25.08 | $24.41 | $24.56 | $24.56 | 15,235 |
| 2022-08-29 | $25.06 | $25.19 | $24.80 | $24.80 | $24.80 | 76,680 |
| 2022-08-26 | $25.94 | $26.01 | $25.19 | $25.19 | $25.19 | 14,114 |
| 2022-08-25 | $25.75 | $25.80 | $25.38 | $25.80 | $25.80 | 10,362 |
| 2022-08-24 | $25.21 | $25.43 | $25.09 | $25.32 | $25.32 | 24,251 |
| 2022-08-23 | $24.77 | $24.94 | $24.64 | $24.77 | $24.77 | 24,032 |
| 2022-08-22 | $24.83 | $24.83 | $24.52 | $24.67 | $24.67 | 10,297 |
| 2022-08-19 | $25.67 | $25.67 | $25.00 | $25.15 | $25.15 | 18,791 |
| 2022-08-18 | $26.25 | $26.25 | $25.75 | $25.84 | $25.84 | 16,192 |
| 2022-08-17 | $25.91 | $25.98 | $25.60 | $25.85 | $25.85 | 19,224 |
| 2022-08-16 | $26.25 | $26.25 | $25.88 | $26.01 | $26.01 | 16,089 |
| 2022-08-15 | $26.34 | $26.48 | $26.09 | $26.31 | $26.31 | 30,174 |
| 2022-08-12 | $25.95 | $26.31 | $25.84 | $26.31 | $26.31 | 15,860 |
| 2022-08-11 | $27.28 | $28.00 | $25.88 | $25.93 | $25.93 | 24,607 |
| 2022-08-10 | $25.82 | $26.26 | $25.59 | $26.26 | $26.26 | 20,142 |
| 2022-08-09 | $25.18 | $25.28 | $24.91 | $25.06 | $25.06 | 13,700 |
| 2022-08-08 | $26.63 | $27.78 | $25.02 | $25.13 | $25.13 | 102,781 |
| 2022-08-05 | $24.93 | $24.99 | $24.70 | $24.93 | $24.93 | 49,138 |
| 2022-08-04 | $24.00 | $24.73 | $24.00 | $24.72 | $24.72 | 9,669 |
| 2022-08-03 | $24.50 | $24.50 | $23.90 | $24.35 | $24.35 | 8,502 |
| 2022-08-02 | $24.18 | $24.57 | $24.18 | $24.45 | $24.45 | 3,677 |
| 2022-08-01 | $24.47 | $24.47 | $23.95 | $24.18 | $24.18 | 24,841 |
| 2022-07-29 | $24.06 | $24.59 | $24.01 | $24.55 | $24.55 | 13,511 |
| 2022-07-28 | $23.57 | $23.96 | $23.57 | $23.96 | $23.96 | 13,476 |
| 2022-07-27 | $22.23 | $22.46 | $22.18 | $22.41 | $22.41 | 5,604 |
| 2022-07-26 | $21.85 | $21.85 | $21.67 | $21.67 | $21.67 | 2,028 |
| 2022-07-25 | $21.84 | $21.95 | $21.71 | $21.95 | $21.95 | 4,141 |
| 2022-07-22 | $21.92 | $22.02 | $21.68 | $21.70 | $21.70 | 27,542 |
| 2022-07-21 | $21.57 | $21.79 | $21.57 | $21.79 | $21.79 | 5,329 |
| 2022-07-20 | $21.50 | $21.92 | $21.50 | $21.79 | $21.79 | 9,526 |
| 2022-07-19 | $21.48 | $21.69 | $21.48 | $21.65 | $21.65 | 2,859 |
| 2022-07-18 | $21.44 | $21.78 | $21.35 | $21.40 | $21.40 | 6,922 |
| 2022-07-15 | $21.53 | $21.53 | $20.64 | $21.00 | $21.00 | 6,791 |
| 2022-07-14 | $21.23 | $21.33 | $20.85 | $21.30 | $21.30 | 5,519 |
| 2022-07-13 | $21.30 | $21.68 | $21.30 | $21.56 | $21.56 | 5,514 |
| 2022-07-12 | $21.64 | $21.64 | $21.41 | $21.45 | $21.45 | 1,308 |
| 2022-07-11 | $22.27 | $22.27 | $21.65 | $21.65 | $21.65 | 6,114 |
| 2022-07-08 | $21.96 | $22.38 | $21.82 | $22.21 | $22.21 | 7,728 |
| 2022-07-07 | $21.26 | $22.00 | $21.26 | $21.92 | $21.92 | 4,442 |
| 2022-07-06 | $21.15 | $21.28 | $20.99 | $21.13 | $21.13 | 4,048 |
| 2022-07-05 | $21.03 | $21.17 | $20.53 | $21.17 | $21.17 | 9,141 |
| 2022-07-01 | $21.16 | $21.41 | $21.16 | $21.41 | $21.41 | 6,194 |
| 2022-06-30 | $21.10 | $21.10 | $21.05 | $21.08 | $21.08 | 2,450 |
| 2022-06-29 | $21.33 | $21.33 | $20.67 | $20.77 | $20.77 | 6,270 |
| 2022-06-28 | $21.93 | $21.93 | $21.23 | $21.24 | $21.24 | 4,505 |
| 2022-06-27 | $21.65 | $21.82 | $21.48 | $21.62 | $21.62 | 8,837 |
| 2022-06-24 | $21.77 | $21.77 | $21.39 | $21.69 | $21.69 | 8,482 |
| 2022-06-23 | $21.01 | $21.43 | $21.01 | $21.32 | $21.32 | 20,965 |
| 2022-06-22 | $20.94 | $21.24 | $20.94 | $21.05 | $21.05 | 4,295 |
| 2022-06-21 | $22.67 | $23.27 | $21.18 | $21.18 | $21.18 | 10,487 |
| 2022-06-17 | $20.23 | $20.74 | $20.23 | $20.64 | $20.64 | 3,440 |
| 2022-06-16 | $20.83 | $20.83 | $20.09 | $20.09 | $20.00 | 13,454 |
| 2022-06-15 | $20.62 | $20.94 | $20.39 | $20.94 | $20.85 | 5,237 |
| 2022-06-14 | $20.86 | $20.86 | $20.30 | $20.39 | $20.31 | 5,747 |
| 2022-06-13 | $21.38 | $21.38 | $20.66 | $20.76 | $20.67 | 13,925 |
| 2022-06-10 | $22.42 | $22.42 | $21.92 | $22.05 | $21.96 | 16,692 |
| 2022-06-09 | $22.92 | $22.92 | $22.43 | $22.43 | $22.34 | 5,498 |
| 2022-06-08 | $23.04 | $23.40 | $22.93 | $22.99 | $22.89 | 13,109 |
| 2022-06-07 | $23.07 | $23.31 | $23.00 | $23.31 | $23.21 | 6,667 |
| 2022-06-06 | $23.28 | $23.36 | $22.99 | $23.07 | $22.97 | 25,376 |
| 2022-06-03 | $22.63 | $22.64 | $22.51 | $22.51 | $22.41 | 3,841 |
| 2022-06-02 | $22.10 | $22.66 | $22.10 | $22.64 | $22.55 | 3,242 |
| 2022-06-01 | $22.38 | $22.38 | $21.81 | $21.95 | $21.86 | 6,025 |
| 2022-05-31 | $22.46 | $22.55 | $22.31 | $22.34 | $22.24 | 12,193 |
| 2022-05-27 | $22.06 | $22.35 | $22.05 | $22.34 | $22.24 | 10,682 |
| 2022-05-26 | $21.77 | $22.10 | $21.70 | $22.04 | $21.95 | 12,175 |
| 2022-05-25 | $21.39 | $21.60 | $21.24 | $21.60 | $21.51 | 4,268 |
| 2022-05-24 | $21.66 | $21.66 | $21.19 | $21.41 | $21.32 | 10,456 |
| 2022-05-23 | $21.98 | $21.98 | $21.45 | $21.72 | $21.63 | 12,861 |
| 2022-05-20 | $21.59 | $21.59 | $20.86 | $21.32 | $21.23 | 11,948 |
| 2022-05-19 | $20.89 | $21.41 | $20.89 | $21.31 | $21.22 | 11,821 |
| 2022-05-18 | $20.67 | $20.96 | $20.51 | $20.56 | $20.47 | 15,127 |
| 2022-05-17 | $20.53 | $20.58 | $20.23 | $20.58 | $20.49 | 5,523 |
| 2022-05-16 | $19.99 | $20.04 | $19.82 | $19.88 | $19.79 | 101,390 |
| 2022-05-13 | $19.30 | $19.88 | $19.30 | $19.83 | $19.75 | 3,720 |
| 2022-05-12 | $18.99 | $19.14 | $18.62 | $18.97 | $18.89 | 14,485 |
| 2022-05-11 | $19.35 | $19.86 | $19.21 | $19.21 | $19.13 | 4,493 |
| 2022-05-10 | $20.00 | $20.00 | $19.19 | $19.50 | $19.42 | 18,105 |
| 2022-05-09 | $20.35 | $20.35 | $19.57 | $19.65 | $19.57 | 14,466 |
| 2022-05-06 | $21.30 | $21.30 | $20.65 | $20.83 | $20.74 | 16,733 |
| 2022-05-05 | $22.07 | $22.07 | $21.22 | $21.44 | $21.35 | 7,800 |
| 2022-05-04 | $21.68 | $22.48 | $21.55 | $22.48 | $22.38 | 7,096 |
| 2022-05-03 | $21.16 | $21.60 | $21.16 | $21.51 | $21.42 | 5,243 |
| 2022-05-02 | $21.07 | $21.16 | $20.76 | $21.16 | $21.07 | 19,012 |
| 2022-04-29 | $21.50 | $21.70 | $21.09 | $21.09 | $21.00 | 21,547 |
| 2022-04-28 | $21.52 | $21.54 | $21.14 | $21.45 | $21.36 | 9,769 |
| 2022-04-27 | $21.16 | $21.47 | $21.16 | $21.28 | $21.19 | 7,551 |
| 2022-04-26 | $21.44 | $21.44 | $21.00 | $21.04 | $20.95 | 10,331 |
| 2022-04-25 | $21.62 | $21.64 | $21.35 | $21.64 | $21.55 | 6,328 |
| 2022-04-22 | $22.02 | $22.02 | $21.51 | $21.53 | $21.43 | 10,769 |
| 2022-04-21 | $22.66 | $22.66 | $21.90 | $21.92 | $21.83 | 12,191 |
| 2022-04-20 | $23.52 | $23.52 | $23.02 | $23.02 | $22.93 | 5,295 |
| 2022-04-19 | $23.01 | $23.36 | $22.99 | $23.30 | $23.20 | 3,844 |
| 2022-04-18 | $25.03 | $25.03 | $22.80 | $22.83 | $22.73 | 15,544 |
| 2022-04-14 | $23.51 | $23.51 | $23.08 | $23.08 | $22.98 | 7,636 |
| 2022-04-13 | $23.24 | $23.42 | $23.12 | $23.42 | $23.31 | 3,455 |
| 2022-04-12 | $23.68 | $23.68 | $23.15 | $23.16 | $23.06 | 7,754 |
| 2022-04-11 | $26.05 | $26.05 | $23.58 | $23.61 | $23.51 | 13,173 |
| 2022-04-08 | $24.30 | $24.30 | $23.86 | $23.86 | $23.76 | 7,041 |
| 2022-04-07 | $24.27 | $24.38 | $23.95 | $24.22 | $24.12 | 10,658 |
| 2022-04-06 | $24.57 | $24.57 | $24.22 | $24.46 | $24.35 | 6,175 |
| 2022-04-05 | $25.27 | $25.43 | $24.68 | $24.68 | $24.58 | 18,121 |
| 2022-04-04 | $24.60 | $24.94 | $24.55 | $24.91 | $24.80 | 23,246 |
| 2022-04-01 | $24.56 | $24.56 | $24.30 | $24.43 | $24.33 | 9,265 |
| 2022-03-31 | $24.31 | $24.54 | $24.16 | $24.16 | $24.06 | 3,011 |
| 2022-03-30 | $24.11 | $24.56 | $24.11 | $24.22 | $24.12 | 8,227 |
| 2022-03-29 | $24.07 | $24.19 | $23.77 | $24.14 | $24.04 | 10,321 |
| 2022-03-28 | $23.72 | $23.85 | $23.52 | $23.83 | $23.73 | 6,630 |
| 2022-03-25 | $24.12 | $24.12 | $23.50 | $23.76 | $23.66 | 8,722 |
| 2022-03-24 | $23.80 | $24.07 | $23.76 | $24.07 | $23.97 | 3,774 |
| 2022-03-23 | $23.74 | $24.14 | $23.74 | $23.84 | $23.73 | 10,051 |
| 2022-03-22 | $24.10 | $24.42 | $24.10 | $24.34 | $24.23 | 26,900 |
| 2022-03-21 | $24.33 | $24.33 | $23.94 | $24.06 | $23.96 | 31,042 |
| 2022-03-18 | $24.08 | $24.49 | $24.02 | $24.47 | $24.36 | 9,391 |
| 2022-03-17 | $23.53 | $24.27 | $23.53 | $24.22 | $24.10 | 16,407 |
| 2022-03-16 | $23.26 | $23.81 | $23.13 | $23.81 | $23.70 | 45,818 |
| 2022-03-15 | $22.49 | $23.05 | $22.47 | $23.05 | $22.94 | 8,989 |
| 2022-03-14 | $23.74 | $23.74 | $22.62 | $22.72 | $22.61 | 21,714 |
| 2022-03-11 | $24.46 | $24.46 | $23.74 | $23.74 | $23.62 | 23,849 |
| 2022-03-10 | $24.26 | $24.26 | $23.80 | $24.10 | $23.98 | 11,551 |
| 2022-03-09 | $25.00 | $25.00 | $24.07 | $24.45 | $24.33 | 33,922 |
| 2022-03-08 | $23.20 | $24.60 | $23.20 | $24.23 | $24.11 | 32,345 |
| 2022-03-07 | $22.56 | $22.99 | $22.56 | $22.66 | $22.55 | 20,250 |
| 2022-03-04 | $22.02 | $22.10 | $21.91 | $22.10 | $21.99 | 10,981 |
| 2022-03-03 | $22.82 | $22.82 | $22.11 | $22.22 | $22.11 | 9,211 |
| 2022-03-02 | $23.20 | $23.20 | $22.69 | $22.90 | $22.79 | 6,784 |
| 2022-03-01 | $23.57 | $23.57 | $22.95 | $23.13 | $23.02 | 40,280 |
| 2022-02-28 | $22.72 | $23.47 | $22.72 | $23.35 | $23.23 | 20,473 |
| 2022-02-25 | $21.95 | $22.08 | $21.61 | $22.08 | $21.97 | 10,054 |
| 2022-02-24 | $19.85 | $21.52 | $19.78 | $21.45 | $21.34 | 32,070 |
| 2022-02-23 | $22.00 | $22.00 | $20.05 | $20.06 | $19.96 | 8,922 |
| 2022-02-22 | $20.69 | $20.69 | $20.19 | $20.28 | $20.18 | 9,182 |
| 2022-02-18 | $21.15 | $21.15 | $20.70 | $20.77 | $20.66 | 19,739 |
| 2022-02-17 | $21.36 | $21.40 | $21.14 | $21.14 | $21.04 | 7,651 |
| 2022-02-16 | $21.22 | $21.52 | $21.22 | $21.50 | $21.39 | 3,407 |
| 2022-02-15 | $20.94 | $21.55 | $20.94 | $21.55 | $21.44 | 13,565 |
| 2022-02-14 | $20.75 | $20.79 | $20.46 | $20.59 | $20.49 | 13,489 |
| 2022-02-11 | $21.31 | $21.31 | $20.62 | $20.75 | $20.65 | 10,124 |
| 2022-02-10 | $21.28 | $21.71 | $21.10 | $21.18 | $21.08 | 10,286 |
| 2022-02-09 | $21.64 | $21.65 | $21.42 | $21.65 | $21.54 | 23,036 |
| 2022-02-08 | $20.74 | $20.90 | $20.61 | $20.90 | $20.80 | 9,895 |
| 2022-02-07 | $21.04 | $21.13 | $20.80 | $20.90 | $20.80 | 15,228 |
| 2022-02-04 | $20.89 | $21.14 | $20.75 | $21.04 | $20.94 | 13,617 |
| 2022-02-03 | $21.25 | $21.26 | $20.85 | $20.85 | $20.75 | 6,026 |
| 2022-02-02 | $21.58 | $21.73 | $21.39 | $21.43 | $21.32 | 14,994 |
| 2022-02-01 | $21.82 | $21.82 | $21.27 | $21.50 | $21.39 | 12,447 |
| 2022-01-31 | $20.64 | $21.50 | $20.64 | $21.50 | $21.39 | 17,010 |
| 2022-01-28 | $20.10 | $20.36 | $19.97 | $20.36 | $20.26 | 6,851 |
| 2022-01-27 | $20.99 | $21.00 | $20.32 | $20.35 | $20.25 | 45,675 |
| 2022-01-26 | $21.62 | $21.62 | $20.78 | $20.84 | $20.74 | 9,460 |
| 2022-01-25 | $20.90 | $20.94 | $20.50 | $20.75 | $20.65 | 13,524 |
| 2022-01-24 | $20.85 | $21.25 | $20.33 | $21.25 | $21.15 | 38,519 |
| 2022-01-21 | $21.88 | $21.88 | $21.29 | $21.32 | $21.21 | 35,653 |
| 2022-01-20 | $22.48 | $22.77 | $22.13 | $22.14 | $22.03 | 21,486 |
| 2022-01-19 | $22.22 | $22.31 | $21.95 | $21.99 | $21.88 | 8,730 |
| 2022-01-18 | $22.29 | $22.29 | $22.01 | $22.01 | $21.90 | 9,691 |
| 2022-01-14 | $22.57 | $22.71 | $22.33 | $22.55 | $22.44 | 4,973 |
| 2022-01-13 | $23.31 | $23.31 | $22.70 | $22.70 | $22.59 | 9,951 |
| 2022-01-12 | $23.07 | $23.07 | $22.89 | $23.00 | $22.89 | 4,775 |
| 2022-01-11 | $22.80 | $22.91 | $22.61 | $22.88 | $22.77 | 12,831 |
| 2022-01-10 | $22.75 | $22.75 | $22.27 | $22.68 | $22.57 | 10,810 |
| 2022-01-07 | $23.17 | $23.17 | $22.83 | $22.84 | $22.73 | 16,764 |
| 2022-01-06 | $23.24 | $23.24 | $22.95 | $23.03 | $22.92 | 10,012 |
| 2022-01-05 | $24.34 | $24.34 | $23.46 | $23.46 | $23.34 | 25,819 |
| 2022-01-04 | $25.05 | $25.05 | $24.34 | $24.53 | $24.41 | 13,665 |
| 2022-01-03 | $25.11 | $25.11 | $24.76 | $25.03 | $24.91 | 19,958 |
| 2021-12-31 | $25.02 | $25.02 | $24.72 | $24.74 | $24.62 | 13,829 |
| 2021-12-30 | $24.73 | $24.83 | $24.54 | $24.70 | $24.58 | 18,698 |
| 2021-12-29 | $24.48 | $24.49 | $24.23 | $24.35 | $24.23 | 17,014 |
| 2021-12-28 | $24.88 | $24.88 | $24.46 | $24.48 | $24.36 | 37,338 |
| 2021-12-27 | $25.26 | $25.26 | $24.93 | $25.00 | $24.88 | 43,734 |
| 2021-12-23 | $25.21 | $25.25 | $24.96 | $25.13 | $25.01 | 23,103 |
| 2021-12-22 | $24.92 | $24.96 | $24.81 | $24.93 | $24.81 | 8,352 |
| 2021-12-21 | $24.63 | $24.82 | $24.51 | $24.77 | $24.65 | 48,541 |
| 2021-12-20 | $24.34 | $24.34 | $24.02 | $24.07 | $23.95 | 22,836 |
| 2021-12-17 | $24.74 | $25.03 | $24.47 | $24.83 | $24.71 | 12,078 |
| 2021-12-16 | $25.55 | $25.55 | $24.83 | $24.85 | $24.72 | 16,448 |
| 2021-12-15 | $24.88 | $25.12 | $24.47 | $25.05 | $24.92 | 13,238 |
| 2021-12-14 | $25.25 | $25.25 | $24.76 | $24.80 | $24.67 | 11,225 |
| 2021-12-13 | $25.52 | $25.69 | $25.35 | $25.44 | $25.30 | 15,594 |
| 2021-12-10 | $25.82 | $25.82 | $25.45 | $25.47 | $25.33 | 10,271 |
| 2021-12-09 | $26.28 | $26.28 | $25.71 | $25.77 | $25.63 | 25,769 |
| 2021-12-08 | $26.27 | $26.30 | $26.12 | $26.23 | $26.09 | 12,587 |
| 2021-12-07 | $25.85 | $26.16 | $25.85 | $26.08 | $25.94 | 7,774 |
| 2021-12-06 | $25.29 | $25.53 | $24.85 | $25.47 | $25.33 | 21,276 |
| 2021-12-03 | $26.00 | $26.00 | $25.06 | $25.19 | $25.06 | 26,274 |
| 2021-12-02 | $26.00 | $26.11 | $25.80 | $25.83 | $25.69 | 30,139 |
| 2021-12-01 | $26.50 | $27.03 | $26.00 | $26.01 | $25.87 | 46,674 |
| 2021-11-30 | $26.75 | $27.04 | $26.32 | $26.57 | $26.43 | 22,959 |
| 2021-11-29 | $27.12 | $27.12 | $26.76 | $26.92 | $26.78 | 16,922 |
| 2021-11-26 | $26.59 | $26.97 | $26.41 | $26.62 | $26.48 | 20,024 |
| 2021-11-24 | $26.76 | $27.07 | $26.65 | $27.02 | $26.88 | 14,939 |
| 2021-11-23 | $27.40 | $27.40 | $26.79 | $26.99 | $26.85 | 33,285 |
| 2021-11-22 | $28.00 | $28.15 | $27.45 | $27.50 | $27.35 | 30,782 |
| 2021-11-19 | $27.57 | $28.10 | $27.57 | $28.00 | $27.85 | 44,364 |
| 2021-11-18 | $28.10 | $28.10 | $27.48 | $27.54 | $27.39 | 24,576 |
| 2021-11-17 | $28.22 | $28.26 | $27.99 | $28.05 | $27.90 | 15,178 |
| 2021-11-16 | $28.35 | $28.35 | $28.00 | $28.13 | $27.98 | 29,671 |
| 2021-11-15 | $28.90 | $28.90 | $28.09 | $28.15 | $28.00 | 48,841 |
| 2021-11-12 | $28.55 | $28.69 | $28.50 | $28.64 | $28.49 | 29,324 |
| 2021-11-11 | $27.81 | $28.41 | $27.72 | $28.31 | $28.16 | 39,061 |
| 2021-11-10 | $28.03 | $28.03 | $27.45 | $27.60 | $27.45 | 35,238 |
| 2021-11-09 | $28.69 | $28.69 | $28.07 | $28.18 | $28.03 | 35,861 |
| 2021-11-08 | $28.53 | $28.53 | $28.24 | $28.41 | $28.26 | 36,337 |
| 2021-11-05 | $28.25 | $28.25 | $27.86 | $28.03 | $27.88 | 44,476 |
| 2021-11-04 | $28.46 | $28.49 | $28.25 | $28.37 | $28.21 | 25,592 |
| 2021-11-03 | $29.19 | $29.19 | $27.93 | $28.38 | $28.23 | 30,234 |
| 2021-11-02 | $29.40 | $29.47 | $28.75 | $28.83 | $28.68 | 35,539 |
| 2021-11-01 | $29.45 | $29.51 | $29.25 | $29.47 | $29.31 | 37,049 |
| 2021-10-29 | $29.29 | $29.30 | $28.95 | $29.15 | $28.99 | 38,985 |
| 2021-10-28 | $28.55 | $29.22 | $28.47 | $29.22 | $29.06 | 47,467 |
| 2021-10-27 | $28.41 | $28.61 | $28.32 | $28.33 | $28.18 | 28,980 |
| 2021-10-26 | $28.20 | $28.20 | $27.81 | $27.82 | $27.67 | 32,998 |
| 2021-10-25 | $27.72 | $28.00 | $27.56 | $27.96 | $27.81 | 30,702 |
| 2021-10-22 | $29.01 | $29.01 | $27.40 | $27.48 | $27.33 | 91,102 |
| 2021-10-21 | $27.78 | $27.99 | $27.78 | $27.87 | $27.72 | 15,661 |
| 2021-10-20 | $27.90 | $28.02 | $27.77 | $27.84 | $27.69 | 53,799 |
| 2021-10-19 | $27.18 | $27.88 | $27.18 | $27.74 | $27.59 | 21,257 |
| 2021-10-18 | $27.01 | $27.25 | $26.67 | $26.85 | $26.71 | 54,330 |
| 2021-10-15 | $27.95 | $27.95 | $26.80 | $26.90 | $26.76 | 34,548 |
| 2021-10-14 | $27.95 | $27.95 | $26.65 | $26.71 | $26.57 | 22,123 |
| 2021-10-13 | $26.02 | $26.74 | $26.02 | $26.71 | $26.56 | 25,877 |
| 2021-10-12 | $25.50 | $26.02 | $25.50 | $26.02 | $25.89 | 23,347 |
| 2021-10-11 | $25.03 | $25.43 | $25.03 | $25.19 | $25.06 | 22,247 |
| 2021-10-08 | $25.48 | $25.48 | $25.00 | $25.04 | $24.91 | 18,281 |
| 2021-10-07 | $25.39 | $25.65 | $25.39 | $25.48 | $25.34 | 6,716 |
Fidelity Clean Energy ETF (FRNW) News Headlines
Recent Fidelity Clean Energy ETF (FRNW) News
Similar Companies to Fidelity Clean Energy ETF (FRNW) 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 | -- | -- | -- |