Fidelity Small-Mid Multifactor ETF (FSMD) Stock

Data as of April 19, 2024

$36.91 ($-0.52) -1.39%

Fidelity Small-Mid Multifactor ETF - Daily Information

Click for more stock information on Fidelity Small-Mid Multifactor ETF.

Daily Information	Data
Date	April 19, 2024
Open	$37.30
Previous Close	$36.91
High	$37.30
Low	$36.75
Adjusted Open	$37.30
Previous Adjusted Close	$36.91
Adjusted High	$37.30
Adjusted Low	$36.75

About Fidelity Small-Mid Multifactor ETF (FSMD)

Normally investing at least 80% of its assets in securities included in the Fidelity Small-Mid Factor Index℠, which is designed to reflect the performance of stocks of small- and mid-capitalization U.S. companies with attractive valuations, high quality profiles, positive momentum signals, and lower volatility than the broader market, as represented by the Fidelity U.S. Extended Investable Market Index℠.Lending securities to earn income for the fund.

Invest in Fidelity Small-Mid Multifactor ETF (FSMD)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Fidelity Small-Mid Multifactor ETF (FSMD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$37.30	$37.30	$36.75	$36.91	$36.91	77,847
2024-04-11	$37.48	$37.58	$37.18	$37.43	$37.43	55,368
2024-04-10	$37.51	$37.66	$37.25	$37.42	$37.42	95,144
2024-04-09	$38.26	$38.46	$37.92	$38.23	$38.23	80,012
2024-04-08	$38.69	$38.69	$38.08	$38.18	$38.18	31,328
2024-04-05	$37.66	$38.12	$37.66	$38.03	$38.03	102,528
2024-04-04	$38.54	$38.54	$37.68	$37.77	$37.77	72,303
2024-04-03	$37.80	$38.17	$37.77	$38.14	$38.14	35,236
2024-04-02	$38.37	$38.37	$37.85	$38.00	$38.00	70,680
2024-04-01	$39.02	$39.02	$38.43	$38.51	$38.51	46,653
2024-03-28	$38.81	$38.98	$38.73	$38.86	$38.86	62,422
2024-03-27	$38.15	$38.66	$38.15	$38.66	$38.66	52,852
2024-03-26	$38.23	$38.23	$38.00	$38.01	$38.01	323,340
2024-03-25	$38.48	$38.48	$38.00	$38.04	$38.04	99,668
2024-03-22	$38.57	$38.57	$38.08	$38.21	$38.21	122,825
2024-03-21	$38.38	$38.59	$38.29	$38.41	$38.41	99,787
2024-03-20	$37.46	$38.11	$37.46	$38.11	$38.11	49,586
2024-03-19	$37.22	$37.58	$37.22	$37.56	$37.56	43,710
2024-03-18	$37.63	$37.70	$37.18	$37.27	$37.27	49,631
2024-03-15	$37.71	$37.71	$37.19	$37.40	$37.40	230,911
2024-03-14	$37.97	$37.97	$37.14	$37.41	$37.28	52,506
2024-03-13	$37.69	$37.94	$37.69	$37.88	$37.75	43,952
2024-03-12	$37.89	$37.89	$37.57	$37.69	$37.56	33,019
2024-03-11	$38.00	$38.00	$37.47	$37.71	$37.58	65,450
2024-03-08	$38.18	$38.32	$37.77	$37.85	$37.72	72,452
2024-03-07	$37.89	$38.04	$37.85	$37.93	$37.80	167,778
2024-03-06	$38.20	$38.20	$37.59	$37.71	$37.58	47,188
2024-03-05	$37.57	$37.77	$37.37	$37.54	$37.41	46,316
2024-03-04	$38.46	$38.46	$37.74	$37.79	$37.79	51,880
2024-03-01	$37.70	$37.77	$37.40	$37.76	$37.76	56,571
2024-02-29	$37.50	$38.03	$37.34	$37.57	$37.57	53,660
2024-02-28	$37.40	$37.46	$37.21	$37.34	$37.34	35,933
2024-02-27	$37.50	$37.50	$37.23	$37.44	$37.44	48,503
2024-02-26	$37.20	$37.26	$37.02	$37.12	$37.12	39,925
2024-02-23	$36.93	$37.18	$36.93	$37.09	$37.09	58,483
2024-02-22	$36.78	$36.93	$36.66	$36.86	$36.86	17,892
2024-02-21	$36.60	$36.62	$36.42	$36.62	$36.62	25,157
2024-02-20	$37.06	$37.06	$36.48	$36.63	$36.63	45,675
2024-02-16	$37.15	$37.24	$36.91	$36.92	$36.92	42,441
2024-02-15	$36.96	$37.29	$36.91	$37.29	$37.29	63,599
2024-02-14	$36.52	$36.69	$36.27	$36.66	$36.66	43,983
2024-02-13	$36.36	$36.48	$35.88	$36.09	$36.09	41,630
2024-02-12	$36.89	$37.13	$36.75	$37.07	$37.07	42,054
2024-02-09	$36.58	$36.69	$36.29	$36.69	$36.69	36,970
2024-02-08	$36.04	$36.34	$36.03	$36.33	$36.33	49,673
2024-02-07	$36.05	$36.06	$35.75	$35.97	$35.97	77,658
2024-02-06	$36.08	$36.08	$35.77	$35.95	$35.95	72,807
2024-02-05	$36.23	$36.23	$35.54	$35.80	$35.80	63,284
2024-02-02	$36.31	$36.31	$35.81	$36.16	$36.16	53,828
2024-02-01	$35.99	$36.24	$35.60	$36.24	$36.24	39,144
2024-01-31	$36.61	$36.61	$35.75	$35.75	$35.75	52,110
2024-01-30	$36.38	$36.51	$36.23	$36.41	$36.41	31,747
2024-01-29	$36.15	$36.47	$36.03	$36.47	$36.47	47,556
2024-01-26	$36.05	$36.37	$35.98	$36.12	$36.12	35,471
2024-01-25	$36.18	$36.23	$35.79	$36.01	$36.01	19,180
2024-01-24	$36.40	$36.40	$35.78	$35.82	$35.82	54,496
2024-01-23	$36.48	$36.61	$35.93	$36.06	$36.06	66,059
2024-01-22	$36.34	$36.34	$36.06	$36.23	$36.23	56,562
2024-01-19	$35.65	$35.76	$35.31	$35.71	$35.71	29,008
2024-01-18	$35.27	$35.42	$35.06	$35.36	$35.36	18,063
2024-01-17	$35.05	$35.18	$35.00	$35.12	$35.12	27,765
2024-01-16	$35.64	$35.64	$35.18	$35.33	$35.33	37,956
2024-01-12	$35.96	$36.16	$35.45	$35.55	$35.55	23,518
2024-01-11	$35.69	$35.69	$35.23	$35.56	$35.56	30,400
2024-01-10	$35.53	$35.62	$35.37	$35.62	$35.62	29,905
2024-01-09	$35.65	$35.65	$35.28	$35.49	$35.49	34,610
2024-01-08	$35.35	$35.72	$35.26	$35.72	$35.72	28,050
2024-01-05	$35.10	$35.50	$35.00	$35.26	$35.26	61,817
2024-01-04	$35.26	$35.49	$35.25	$35.25	$35.25	29,956
2024-01-03	$35.74	$35.75	$35.26	$35.26	$35.26	49,224
2024-01-02	$36.22	$36.22	$35.92	$36.09	$36.09	46,588
2023-12-29	$36.54	$36.54	$36.15	$36.23	$36.23	41,323
2023-12-28	$36.58	$36.62	$36.39	$36.52	$36.52	52,370
2023-12-27	$36.96	$36.96	$36.45	$36.52	$36.52	52,877
2023-12-26	$36.30	$36.62	$36.27	$36.57	$36.57	34,856
2023-12-22	$36.25	$36.43	$36.15	$36.30	$36.30	36,656
2023-12-21	$35.90	$36.08	$35.79	$36.08	$36.08	21,718
2023-12-20	$36.13	$36.37	$35.60	$35.60	$35.60	88,202
2023-12-19	$35.91	$36.17	$35.79	$36.13	$36.13	36,343
2023-12-18	$35.75	$35.75	$35.56	$35.64	$35.64	45,207
2023-12-15	$35.88	$35.90	$35.49	$35.60	$35.60	35,355
2023-12-14	$35.69	$36.12	$35.69	$35.93	$35.81	43,621
2023-12-13	$34.50	$35.29	$34.35	$35.29	$35.17	31,111
2023-12-12	$34.35	$34.52	$34.27	$34.41	$34.29	26,890
2023-12-11	$34.24	$34.42	$34.24	$34.42	$34.31	21,964
2023-12-08	$34.10	$34.36	$34.10	$34.24	$34.13	11,422
2023-12-07	$34.08	$34.10	$33.85	$34.10	$33.99	25,216
2023-12-06	$34.20	$34.37	$33.88	$33.89	$33.78	28,465
2023-12-05	$34.30	$34.30	$33.86	$33.89	$33.78	32,996
2023-12-04	$34.29	$34.33	$34.00	$34.33	$34.22	37,097
2023-12-01	$33.39	$34.04	$33.38	$34.04	$33.93	38,181
2023-11-30	$33.12	$33.31	$33.12	$33.31	$33.20	7,914
2023-11-29	$33.18	$33.33	$33.07	$33.10	$32.99	13,149
2023-11-28	$33.30	$33.30	$32.99	$33.02	$32.91	30,275
2023-11-27	$33.14	$33.33	$33.04	$33.30	$33.19	24,525
2023-11-24	$33.04	$33.33	$33.04	$33.28	$33.28	5,455
2023-11-22	$33.08	$33.23	$33.07	$33.15	$33.15	13,254
2023-11-21	$33.00	$33.06	$32.95	$32.97	$32.97	11,364
2023-11-20	$33.00	$33.16	$32.98	$33.12	$33.12	28,798
2023-11-17	$33.05	$33.05	$32.93	$33.01	$33.01	25,409
2023-11-16	$32.88	$32.96	$32.68	$32.73	$32.73	12,366
2023-11-15	$32.98	$33.39	$32.98	$33.04	$33.04	21,516
2023-11-14	$32.36	$33.03	$32.36	$33.03	$33.03	18,304
2023-11-13	$31.77	$31.80	$31.61	$31.77	$31.77	21,960
2023-11-10	$31.97	$31.97	$31.43	$31.80	$31.80	26,077
2023-11-09	$31.82	$31.82	$31.34	$31.42	$31.42	9,765
2023-11-08	$31.84	$31.95	$31.60	$31.68	$31.68	27,412
2023-11-07	$31.96	$31.96	$31.78	$31.79	$31.79	9,656
2023-11-06	$32.44	$32.44	$31.90	$31.98	$31.98	20,214
2023-11-03	$32.12	$32.40	$32.12	$32.26	$32.26	36,589
2023-11-02	$31.40	$31.56	$31.35	$31.56	$31.56	11,233
2023-11-01	$30.86	$31.08	$30.73	$31.04	$31.04	14,208
2023-10-31	$30.73	$30.85	$30.61	$30.83	$30.83	27,849
2023-10-30	$30.54	$30.90	$30.37	$30.56	$30.56	18,026
2023-10-27	$30.60	$30.62	$30.30	$30.35	$30.35	13,277
2023-10-26	$30.70	$30.80	$30.55	$30.68	$30.68	14,574
2023-10-25	$30.79	$30.79	$30.50	$30.50	$30.50	10,964
2023-10-24	$30.97	$31.05	$30.74	$30.93	$30.93	8,360
2023-10-23	$31.06	$31.09	$30.75	$30.76	$30.76	18,490
2023-10-20	$31.23	$31.23	$30.95	$31.00	$31.00	21,124
2023-10-19	$31.87	$31.87	$31.25	$31.29	$31.29	31,445
2023-10-18	$32.56	$32.56	$31.74	$31.76	$31.76	18,342
2023-10-17	$32.37	$32.55	$32.32	$32.36	$32.36	15,046
2023-10-16	$31.76	$32.13	$31.76	$32.02	$32.02	6,780
2023-10-13	$32.09	$32.09	$31.57	$31.62	$31.62	9,672
2023-10-12	$32.75	$32.75	$31.77	$31.85	$31.85	9,977
2023-10-11	$32.46	$32.55	$32.20	$32.38	$32.38	17,131
2023-10-10	$32.30	$32.55	$32.30	$32.37	$32.37	6,671
2023-10-09	$31.77	$32.22	$31.74	$32.13	$32.13	8,353
2023-10-06	$31.48	$32.03	$31.39	$31.91	$31.91	13,934
2023-10-05	$31.65	$31.72	$31.52	$31.67	$31.67	6,235
2023-10-04	$31.54	$31.68	$31.28	$31.68	$31.68	10,225
2023-10-03	$31.71	$31.88	$31.36	$31.46	$31.46	15,634
2023-10-02	$32.23	$32.23	$31.79	$31.88	$31.88	15,460
2023-09-29	$32.78	$32.78	$32.21	$32.27	$32.27	15,491
2023-09-28	$32.36	$32.58	$32.28	$32.43	$32.43	14,693
2023-09-27	$32.16	$32.18	$31.91	$32.10	$32.10	18,212
2023-09-26	$32.11	$32.12	$31.88	$31.89	$31.89	12,344
2023-09-25	$31.84	$32.35	$31.82	$32.26	$32.26	9,342
2023-09-22	$32.37	$32.40	$32.16	$32.16	$32.16	10,786
2023-09-21	$32.72	$32.72	$32.25	$32.25	$32.25	16,525
2023-09-20	$33.39	$33.39	$32.74	$32.74	$32.74	9,309
2023-09-19	$33.04	$33.04	$32.84	$32.89	$32.89	11,763
2023-09-18	$33.41	$33.41	$32.97	$32.97	$32.97	5,864
2023-09-15	$33.33	$33.33	$32.89	$33.00	$33.00	10,347
2023-09-14	$33.39	$33.45	$33.23	$33.44	$33.32	5,837
2023-09-13	$33.19	$33.19	$32.93	$33.03	$32.91	12,256
2023-09-12	$33.13	$33.37	$33.13	$33.20	$33.08	5,894
2023-09-11	$33.30	$33.31	$33.24	$33.26	$33.14	6,168
2023-09-08	$33.25	$33.26	$33.16	$33.18	$33.06	6,005
2023-09-07	$33.23	$33.23	$33.15	$33.19	$33.07	5,535
2023-09-06	$33.53	$33.53	$33.30	$33.45	$33.33	13,210
2023-09-05	$34.60	$34.72	$33.50	$33.50	$33.38	15,418
2023-09-01	$34.12	$34.35	$34.11	$34.28	$34.28	12,173
2023-08-31	$34.16	$34.16	$33.97	$33.98	$33.98	5,742
2023-08-30	$34.01	$34.12	$33.95	$34.03	$34.03	13,796
2023-08-29	$33.61	$33.97	$33.60	$33.97	$33.97	39,165
2023-08-28	$33.35	$33.66	$33.35	$33.48	$33.48	7,825
2023-08-25	$33.19	$33.40	$32.98	$33.26	$33.26	5,483
2023-08-24	$33.38	$33.48	$33.14	$33.14	$33.14	11,486
2023-08-23	$33.17	$33.44	$33.17	$33.44	$33.44	4,771
2023-08-22	$33.19	$33.19	$33.07	$33.10	$33.10	8,969
2023-08-21	$33.25	$33.27	$33.03	$33.20	$33.20	8,805
2023-08-18	$33.00	$33.26	$33.00	$33.22	$33.22	18,416
2023-08-17	$33.46	$33.50	$33.10	$33.10	$33.10	11,847
2023-08-16	$33.61	$33.72	$33.37	$33.43	$33.43	8,537
2023-08-15	$34.30	$34.30	$33.70	$33.73	$33.73	28,865
2023-08-14	$33.95	$34.05	$33.75	$34.05	$34.05	10,262
2023-08-11	$34.06	$34.14	$34.04	$34.04	$34.04	5,142
2023-08-10	$34.50	$34.50	$34.00	$34.06	$34.06	8,330
2023-08-09	$34.32	$34.32	$34.05	$34.09	$34.09	7,821
2023-08-08	$34.56	$34.56	$34.03	$34.28	$34.28	8,180
2023-08-07	$34.49	$34.52	$34.34	$34.50	$34.50	6,310
2023-08-04	$34.41	$34.63	$34.27	$34.27	$34.27	12,605
2023-08-03	$34.31	$34.37	$34.09	$34.32	$34.32	9,765
2023-08-02	$34.24	$34.46	$34.24	$34.40	$34.40	15,514
2023-08-01	$34.56	$34.65	$34.40	$34.65	$34.65	6,417
2023-07-31	$34.56	$34.76	$34.56	$34.70	$34.70	4,190
2023-07-28	$34.58	$34.61	$34.48	$34.55	$34.55	10,528
2023-07-27	$34.75	$34.75	$34.23	$34.28	$34.28	64,219
2023-07-26	$34.48	$34.61	$34.48	$34.59	$34.59	14,139
2023-07-25	$34.52	$34.64	$34.42	$34.52	$34.52	26,981
2023-07-24	$34.39	$34.50	$34.38	$34.45	$34.45	7,959
2023-07-21	$34.48	$34.52	$34.36	$34.39	$34.39	24,836
2023-07-20	$34.67	$34.67	$34.34	$34.45	$34.45	12,655
2023-07-19	$34.50	$34.70	$34.42	$34.54	$34.54	25,938
2023-07-18	$34.08	$34.47	$34.08	$34.45	$34.45	20,861
2023-07-17	$33.89	$34.24	$33.79	$34.17	$34.17	18,752
2023-07-14	$34.20	$34.20	$33.78	$33.90	$33.90	34,296
2023-07-13	$34.21	$34.21	$33.97	$34.13	$34.13	19,215
2023-07-12	$34.04	$34.09	$33.93	$33.93	$33.93	31,103
2023-07-11	$33.98	$33.98	$33.57	$33.73	$33.73	50,446
2023-07-10	$32.97	$33.40	$32.97	$33.40	$33.40	21,672
2023-07-07	$32.73	$33.33	$32.73	$33.01	$33.01	37,004
2023-07-06	$32.83	$32.95	$32.60	$32.80	$32.80	27,871
2023-07-05	$33.83	$33.83	$33.15	$33.18	$33.18	15,325
2023-07-03	$33.45	$33.95	$33.44	$33.93	$33.93	22,847
2023-06-30	$33.34	$33.52	$33.34	$33.44	$33.44	11,370
2023-06-29	$33.28	$33.28	$32.87	$33.25	$33.25	35,816
2023-06-28	$32.81	$32.90	$32.71	$32.85	$32.85	22,837
2023-06-27	$32.39	$32.91	$32.39	$32.79	$32.79	29,811
2023-06-26	$32.59	$32.59	$32.41	$32.44	$32.44	6,230
2023-06-23	$32.32	$32.55	$32.29	$32.30	$32.30	6,884
2023-06-22	$32.60	$32.76	$32.60	$32.68	$32.68	11,655
2023-06-21	$32.80	$33.02	$32.62	$32.89	$32.89	29,292
2023-06-20	$33.08	$33.08	$32.77	$32.89	$32.89	13,722
2023-06-16	$33.35	$33.44	$32.96	$33.08	$33.08	11,251
2023-06-15	$33.15	$33.34	$33.05	$33.29	$33.29	17,480
2023-06-14	$33.47	$33.47	$32.94	$33.05	$33.05	31,490
2023-06-13	$33.12	$33.33	$33.05	$33.26	$33.26	16,373
2023-06-12	$33.00	$33.02	$32.79	$32.91	$32.91	16,045
2023-06-09	$33.01	$33.01	$32.78	$32.84	$32.84	10,156
2023-06-08	$33.58	$33.58	$32.78	$33.01	$33.01	19,909
2023-06-07	$32.89	$33.20	$32.80	$33.16	$33.16	26,739
2023-06-06	$31.99	$32.66	$31.99	$32.63	$32.63	44,278
2023-06-05	$32.62	$32.62	$31.86	$32.00	$32.00	10,800
2023-06-02	$31.64	$32.35	$31.64	$32.35	$32.35	5,196
2023-06-01	$31.50	$31.50	$31.02	$31.36	$31.36	10,980
2023-05-31	$31.34	$31.34	$30.95	$31.11	$31.11	11,314
2023-05-30	$31.76	$31.82	$31.34	$31.47	$31.47	9,690
2023-05-26	$31.57	$31.63	$31.43	$31.59	$31.59	21,169
2023-05-25	$31.46	$31.46	$31.13	$31.34	$31.34	14,714
2023-05-24	$31.54	$31.54	$31.28	$31.34	$31.34	11,336
2023-05-23	$31.70	$32.03	$31.62	$31.63	$31.63	10,925
2023-05-22	$31.83	$31.93	$31.72	$31.88	$31.88	6,493
2023-05-19	$31.90	$31.95	$31.66	$31.75	$31.75	8,646
2023-05-18	$31.58	$31.94	$31.53	$31.90	$31.90	12,499
2023-05-17	$31.27	$31.70	$31.20	$31.67	$31.67	12,315
2023-05-16	$31.44	$31.44	$31.18	$31.18	$31.18	12,462
2023-05-15	$31.42	$31.72	$31.42	$31.58	$31.58	10,175
2023-05-12	$31.22	$31.50	$31.16	$31.32	$31.32	19,974
2023-05-11	$31.29	$31.30	$31.17	$31.29	$31.29	11,317
2023-05-10	$31.53	$31.62	$31.22	$31.49	$31.49	51,494
2023-05-09	$31.26	$31.53	$31.26	$31.36	$31.36	18,375
2023-05-08	$31.62	$31.69	$31.39	$31.49	$31.49	6,786
2023-05-05	$31.27	$31.68	$31.27	$31.61	$31.61	23,935
2023-05-04	$31.10	$31.12	$30.87	$31.01	$31.01	5,599
2023-05-03	$31.58	$31.90	$31.45	$31.45	$31.45	8,812
2023-05-02	$31.88	$31.88	$31.10	$31.46	$31.46	13,037
2023-05-01	$31.88	$32.13	$31.85	$31.94	$31.94	26,333
2023-04-28	$31.58	$31.92	$31.58	$31.88	$31.88	7,327
2023-04-27	$31.32	$31.65	$31.16	$31.58	$31.58	8,814
2023-04-26	$31.50	$31.50	$31.15	$31.19	$31.19	4,235
2023-04-25	$31.98	$31.98	$31.50	$31.50	$31.50	9,155
2023-04-24	$31.97	$32.12	$31.97	$32.11	$32.11	7,828
2023-04-21	$32.60	$32.60	$31.90	$32.11	$32.11	16,246
2023-04-20	$32.15	$32.23	$32.05	$32.16	$32.16	11,649
2023-04-19	$32.10	$32.26	$32.06	$32.22	$32.22	8,229
2023-04-18	$32.43	$32.43	$32.05	$32.21	$32.21	10,191
2023-04-17	$32.19	$32.25	$32.04	$32.25	$32.25	11,895
2023-04-14	$32.27	$32.45	$31.90	$32.02	$32.02	10,527
2023-04-13	$32.02	$32.27	$32.00	$32.20	$32.20	8,476
2023-04-12	$32.28	$32.28	$31.94	$31.95	$31.95	9,878
2023-04-11	$32.00	$32.22	$32.00	$32.09	$32.09	25,149
2023-04-10	$31.54	$31.86	$31.54	$31.86	$31.86	16,728
2023-04-06	$31.39	$31.62	$31.39	$31.54	$31.54	11,977
2023-04-05	$31.65	$31.65	$31.39	$31.61	$31.61	20,233
2023-04-04	$32.33	$32.33	$31.56	$31.72	$31.72	11,730
2023-04-03	$32.22	$32.39	$32.05	$32.24	$32.24	15,285
2023-03-31	$32.26	$32.28	$32.00	$32.26	$32.26	6,784
2023-03-30	$31.99	$32.00	$31.60	$31.74	$31.74	12,228
2023-03-29	$31.75	$31.75	$31.53	$31.68	$31.68	11,572
2023-03-28	$31.40	$31.52	$31.25	$31.42	$31.42	10,258
2023-03-27	$31.38	$31.50	$31.24	$31.40	$31.40	8,337
2023-03-24	$30.70	$31.08	$30.49	$31.08	$31.08	8,781
2023-03-23	$31.12	$31.36	$30.65	$30.84	$30.84	8,302
2023-03-22	$31.59	$31.64	$30.87	$30.87	$30.87	9,235
2023-03-21	$31.67	$31.88	$31.55	$31.66	$31.66	17,068
2023-03-20	$30.99	$31.29	$30.99	$31.20	$31.20	13,798
2023-03-17	$31.40	$31.40	$30.66	$30.70	$30.70	27,709
2023-03-16	$30.79	$31.50	$30.69	$31.48	$31.34	7,126
2023-03-15	$31.20	$31.20	$30.62	$30.97	$30.83	8,575
2023-03-14	$31.70	$31.89	$31.32	$31.54	$31.40	65,395
2023-03-13	$31.01	$31.35	$30.69	$30.97	$30.84	11,884
2023-03-10	$32.16	$32.22	$31.41	$31.57	$31.43	14,755
2023-03-09	$33.08	$33.08	$32.36	$32.36	$32.22	12,186
2023-03-08	$33.00	$33.30	$32.85	$33.04	$32.90	107,711
2023-03-07	$33.23	$33.35	$33.00	$33.04	$32.90	9,768
2023-03-06	$33.61	$33.61	$33.21	$33.34	$33.19	2,944
2023-03-03	$33.55	$33.83	$33.52	$33.79	$33.64	6,894
2023-03-02	$33.01	$33.48	$33.01	$33.42	$33.27	8,060
2023-03-01	$33.36	$33.42	$33.16	$33.35	$33.20	7,612
2023-02-28	$33.42	$33.49	$33.26	$33.26	$33.12	4,583
2023-02-27	$33.76	$33.76	$33.26	$33.30	$33.15	12,749
2023-02-24	$33.27	$33.33	$33.06	$33.26	$33.12	9,441
2023-02-23	$33.95	$33.95	$33.11	$33.45	$33.30	6,469
2023-02-22	$33.44	$33.44	$33.20	$33.30	$33.16	4,588
2023-02-21	$34.05	$34.05	$33.25	$33.28	$33.13	10,969
2023-02-17	$33.75	$34.02	$33.75	$33.99	$33.84	9,919
2023-02-16	$34.14	$34.20	$33.95	$33.98	$33.83	11,943
2023-02-15	$33.93	$34.09	$33.73	$34.08	$33.93	13,848
2023-02-14	$33.82	$34.15	$33.64	$33.85	$33.70	31,200
2023-02-13	$33.69	$33.95	$33.69	$33.95	$33.81	4,408
2023-02-10	$33.75	$33.75	$33.45	$33.60	$33.45	16,051
2023-02-09	$34.03	$34.16	$33.57	$33.57	$33.42	6,191
2023-02-08	$34.20	$34.20	$33.85	$33.86	$33.71	14,040
2023-02-07	$34.17	$34.26	$33.73	$34.26	$34.11	11,605
2023-02-06	$34.36	$34.36	$33.91	$33.99	$33.85	8,049
2023-02-03	$34.40	$34.55	$34.27	$34.38	$34.23	16,535
2023-02-02	$34.00	$34.63	$34.00	$34.48	$34.33	14,188
2023-02-01	$33.72	$34.15	$33.54	$34.12	$33.97	14,785
2023-01-31	$33.16	$33.67	$33.16	$33.67	$33.53	11,655
2023-01-30	$33.00	$33.37	$32.95	$32.95	$32.81	10,803
2023-01-27	$33.22	$33.39	$33.15	$33.26	$33.11	7,058
2023-01-26	$33.26	$33.26	$33.00	$33.21	$33.07	8,671
2023-01-25	$32.92	$32.98	$32.64	$32.98	$32.84	4,340
2023-01-24	$32.91	$33.03	$32.79	$32.92	$32.78	12,646
2023-01-23	$32.34	$33.04	$32.34	$32.96	$32.82	18,816
2023-01-20	$32.18	$32.66	$32.18	$32.66	$32.66	14,478
2023-01-19	$32.23	$32.31	$32.05	$32.20	$32.20	9,803
2023-01-18	$32.90	$33.11	$32.41	$32.41	$32.41	7,948
2023-01-17	$33.15	$33.15	$32.79	$32.83	$32.83	7,066
2023-01-13	$32.61	$32.96	$32.61	$32.90	$32.90	16,038
2023-01-12	$32.74	$32.85	$32.46	$32.78	$32.78	10,171
2023-01-11	$32.33	$32.47	$32.30	$32.46	$32.46	5,101
2023-01-10	$31.96	$32.16	$31.77	$32.15	$32.15	17,504
2023-01-09	$32.25	$32.25	$31.86	$31.86	$31.86	9,671
2023-01-06	$31.55	$32.01	$31.55	$31.99	$31.99	3,644
2023-01-05	$31.40	$31.40	$31.15	$31.21	$31.21	11,248
2023-01-04	$31.48	$31.66	$31.41	$31.55	$31.55	10,071
2023-01-03	$31.35	$31.35	$31.09	$31.24	$31.24	13,153
2022-12-30	$31.65	$31.65	$31.08	$31.33	$31.33	25,252
2022-12-29	$31.06	$31.51	$31.06	$31.41	$31.41	38,984
2022-12-28	$31.83	$31.83	$30.91	$30.92	$30.92	27,506
2022-12-27	$31.83	$31.83	$31.31	$31.45	$31.45	14,928
2022-12-23	$31.09	$31.42	$31.09	$31.38	$31.38	26,003
2022-12-22	$31.47	$31.47	$30.77	$31.21	$31.21	12,347
2022-12-21	$31.17	$31.58	$31.17	$31.51	$31.51	20,815
2022-12-20	$30.83	$31.11	$30.83	$30.97	$30.97	20,647
2022-12-19	$31.27	$31.27	$30.73	$30.85	$30.85	16,750
2022-12-16	$31.33	$31.33	$30.88	$31.13	$31.13	12,013
2022-12-15	$31.85	$31.85	$31.47	$31.53	$31.39	26,038
2022-12-14	$32.77	$32.77	$32.05	$32.16	$32.02	8,888
2022-12-13	$32.89	$32.93	$32.23	$32.32	$32.18	27,635
2022-12-12	$31.85	$32.23	$31.85	$32.23	$32.09	14,219
2022-12-09	$32.20	$32.21	$31.89	$31.90	$31.76	27,735
2022-12-08	$32.39	$32.41	$32.07	$32.20	$32.06	6,887
2022-12-07	$32.14	$32.20	$32.01	$32.08	$31.94	7,324
2022-12-06	$32.37	$32.37	$31.96	$32.14	$32.00	17,783
2022-12-05	$33.44	$33.44	$32.32	$32.40	$32.26	13,099
2022-12-02	$32.75	$33.31	$32.75	$33.19	$33.19	102,042
2022-12-01	$33.65	$33.65	$33.11	$33.14	$33.14	11,739
2022-11-30	$32.29	$33.21	$32.26	$33.21	$33.21	18,200
2022-11-29	$32.58	$32.67	$32.46	$32.52	$32.52	15,465
2022-11-28	$32.97	$32.97	$32.36	$32.42	$32.42	9,870
2022-11-25	$33.00	$33.05	$32.89	$32.97	$32.97	4,368
2022-11-23	$32.78	$32.86	$32.70	$32.85	$32.85	18,738
2022-11-22	$32.68	$32.85	$32.55	$32.85	$32.85	6,383
2022-11-21	$32.39	$32.43	$32.23	$32.40	$32.40	26,064
2022-11-18	$32.27	$32.43	$32.17	$32.40	$32.40	5,943
2022-11-17	$31.70	$32.08	$31.70	$32.08	$32.08	4,787
2022-11-16	$32.95	$32.95	$32.21	$32.22	$32.22	18,442
2022-11-15	$33.12	$33.12	$32.54	$32.63	$32.63	8,658
2022-11-14	$32.49	$32.75	$32.29	$32.29	$32.29	6,997
2022-11-11	$32.62	$32.70	$32.51	$32.55	$32.55	4,946
2022-11-10	$32.05	$32.58	$32.05	$32.58	$32.58	5,038
2022-11-09	$31.46	$31.60	$31.08	$31.08	$31.08	16,059
2022-11-08	$31.66	$31.94	$31.57	$31.67	$31.67	18,445
2022-11-07	$31.58	$31.71	$31.39	$31.67	$31.67	18,401
2022-11-04	$31.36	$31.50	$30.90	$31.40	$31.40	17,719
2022-11-03	$31.17	$31.17	$30.67	$30.98	$30.98	6,256
2022-11-02	$32.27	$32.27	$31.17	$31.17	$31.17	79,681
2022-11-01	$32.42	$32.42	$31.79	$31.95	$31.95	8,195
2022-10-31	$31.75	$31.95	$31.67	$31.89	$31.89	48,319
2022-10-28	$31.47	$31.88	$31.42	$31.88	$31.88	29,760
2022-10-27	$31.52	$31.61	$31.26	$31.26	$31.26	8,061
2022-10-26	$31.49	$31.65	$31.24	$31.24	$31.24	141,393
2022-10-25	$30.85	$31.27	$30.70	$31.20	$31.20	9,253
2022-10-24	$30.60	$30.70	$30.31	$30.66	$30.66	5,858
2022-10-21	$30.07	$30.41	$29.86	$30.40	$30.40	6,215
2022-10-20	$30.22	$30.22	$29.73	$29.80	$29.80	6,171
2022-10-19	$30.45	$30.45	$30.01	$30.22	$30.22	7,222
2022-10-18	$30.88	$30.88	$30.43	$30.58	$30.58	6,754
2022-10-17	$30.13	$30.29	$30.09	$30.22	$30.22	12,081
2022-10-14	$30.24	$30.24	$29.49	$29.53	$29.53	14,827
2022-10-13	$29.00	$30.22	$29.00	$30.15	$30.15	4,158
2022-10-12	$29.36	$29.63	$29.35	$29.46	$29.46	6,453
2022-10-11	$29.41	$29.75	$29.37	$29.54	$29.54	3,002
2022-10-10	$29.52	$29.65	$29.46	$29.53	$29.53	3,048
2022-10-07	$29.85	$29.85	$29.48	$29.53	$29.53	4,234
2022-10-06	$30.57	$30.57	$30.13	$30.17	$30.17	2,197
2022-10-05	$30.07	$30.45	$30.01	$30.33	$30.33	11,215
2022-10-04	$29.93	$30.50	$29.93	$30.50	$30.50	6,155
2022-10-03	$29.58	$29.67	$29.38	$29.52	$29.52	10,887
2022-09-30	$29.29	$29.29	$28.73	$28.73	$28.73	8,420
2022-09-29	$28.89	$28.92	$28.66	$28.91	$28.91	6,936
2022-09-28	$28.68	$29.47	$28.68	$29.42	$29.42	17,014
2022-09-27	$28.98	$29.09	$28.51	$28.65	$28.65	3,689
2022-09-26	$29.08	$29.19	$28.59	$28.67	$28.67	14,888
2022-09-23	$29.21	$29.21	$28.69	$29.03	$29.03	13,425
2022-09-22	$30.22	$30.22	$29.62	$29.68	$29.68	34,982
2022-09-21	$30.67	$30.78	$30.17	$30.17	$30.17	3,444
2022-09-20	$30.59	$30.60	$30.34	$30.51	$30.51	7,019
2022-09-19	$30.87	$30.96	$30.74	$30.93	$30.93	2,821
2022-09-16	$30.79	$30.79	$30.35	$30.63	$30.63	11,967
2022-09-15	$31.39	$31.39	$30.99	$31.08	$30.95	8,842
2022-09-14	$31.75	$31.75	$31.00	$31.25	$31.12	5,494
2022-09-13	$31.69	$31.70	$31.22	$31.30	$31.17	4,715
2022-09-12	$32.41	$32.41	$32.31	$32.39	$32.26	6,757
2022-09-09	$31.77	$32.12	$31.77	$32.07	$31.94	5,853
2022-09-08	$31.21	$31.60	$31.21	$31.60	$31.47	9,353
2022-09-07	$30.87	$31.46	$30.87	$31.44	$31.31	11,852
2022-09-06	$31.42	$31.42	$30.80	$30.92	$30.80	8,021
2022-09-02	$31.45	$31.71	$31.02	$31.07	$31.07	4,625
2022-09-01	$31.10	$31.33	$31.05	$31.33	$31.33	11,789
2022-08-31	$31.74	$31.88	$31.55	$31.55	$31.55	8,213
2022-08-30	$32.28	$32.28	$31.68	$31.75	$31.75	5,739
2022-08-29	$32.38	$32.40	$32.05	$32.20	$32.20	8,217
2022-08-26	$33.28	$33.28	$32.41	$32.42	$32.42	13,530
2022-08-25	$33.17	$33.27	$33.10	$33.26	$33.26	22,332
2022-08-24	$32.77	$32.83	$32.72	$32.83	$32.83	6,791
2022-08-23	$33.01	$33.04	$32.72	$32.74	$32.74	6,484
2022-08-22	$33.30	$33.30	$32.75	$32.80	$32.80	5,934
2022-08-19	$33.88	$33.88	$33.34	$33.45	$33.45	4,716
2022-08-18	$33.70	$33.95	$33.70	$33.90	$33.90	11,977
2022-08-17	$33.69	$33.77	$33.39	$33.65	$33.65	23,602
2022-08-16	$33.86	$34.09	$33.79	$34.00	$34.00	13,909
2022-08-15	$33.96	$33.96	$33.47	$33.86	$33.86	20,087
2022-08-12	$33.72	$33.76	$33.43	$33.76	$33.76	50,354
2022-08-11	$33.53	$33.56	$33.21	$33.26	$33.26	6,373
2022-08-10	$33.06	$33.10	$32.91	$33.04	$33.04	39,705
2022-08-09	$32.59	$32.59	$32.23	$32.35	$32.35	14,952
2022-08-08	$32.75	$32.87	$32.54	$32.63	$32.63	15,140
2022-08-05	$32.64	$32.64	$32.26	$32.46	$32.46	10,885
2022-08-04	$32.46	$32.54	$32.33	$32.36	$32.36	12,283
2022-08-03	$32.77	$32.77	$32.32	$32.63	$32.63	5,995
2022-08-02	$33.02	$33.02	$32.43	$32.44	$32.44	17,571
2022-08-01	$32.64	$32.81	$32.62	$32.69	$32.69	9,711
2022-07-29	$32.48	$32.79	$32.44	$32.73	$32.73	10,272
2022-07-28	$32.11	$32.39	$32.00	$32.38	$32.38	3,720
2022-07-27	$31.45	$32.01	$31.45	$31.98	$31.98	6,061
2022-07-26	$31.43	$31.46	$31.32	$31.38	$31.38	4,559
2022-07-25	$31.66	$31.66	$31.39	$31.44	$31.44	11,353
2022-07-22	$31.54	$31.67	$31.19	$31.36	$31.36	4,571
2022-07-21	$31.24	$31.56	$31.21	$31.56	$31.56	11,643
2022-07-20	$31.23	$31.45	$31.07	$31.43	$31.43	11,643
2022-07-19	$30.24	$31.11	$30.24	$31.09	$31.09	15,683
2022-07-18	$30.50	$30.59	$30.04	$30.13	$30.13	5,978
2022-07-15	$29.80	$30.25	$29.80	$30.25	$30.25	16,898
2022-07-14	$29.48	$29.69	$29.21	$29.68	$29.68	8,867
2022-07-13	$29.84	$30.04	$29.84	$29.96	$29.96	4,645
2022-07-12	$30.24	$30.36	$29.91	$30.00	$30.00	2,437
2022-07-11	$30.22	$30.24	$30.09	$30.09	$30.09	2,438
2022-07-08	$30.32	$30.54	$30.31	$30.40	$30.40	8,721
2022-07-07	$29.96	$30.51	$29.96	$30.49	$30.49	15,224
2022-07-06	$29.98	$29.99	$29.73	$29.91	$29.91	8,838
2022-07-05	$29.50	$30.05	$29.42	$30.05	$30.05	14,366
2022-07-01	$29.58	$30.15	$29.58	$30.15	$30.15	6,350
2022-06-30	$29.76	$29.98	$29.55	$29.72	$29.72	205,738
2022-06-29	$29.96	$30.06	$29.87	$30.04	$30.04	23,536
2022-06-28	$30.81	$30.83	$30.21	$30.22	$30.22	18,539
2022-06-27	$30.69	$30.85	$30.51	$30.63	$30.63	12,993
2022-06-24	$29.93	$30.48	$29.89	$30.46	$30.46	15,148
2022-06-23	$29.40	$29.56	$29.23	$29.52	$29.52	7,567
2022-06-22	$28.96	$29.47	$28.96	$29.35	$29.35	8,224
2022-06-21	$29.44	$29.60	$29.27	$29.40	$29.40	6,433
2022-06-17	$29.06	$29.26	$28.77	$29.01	$29.01	4,930
2022-06-16	$29.22	$29.22	$28.71	$28.86	$28.74	15,883
2022-06-15	$30.22	$30.41	$29.84	$30.25	$30.12	6,613
2022-06-14	$30.10	$30.13	$29.65	$29.90	$29.77	37,428
2022-06-13	$30.58	$30.58	$29.94	$29.96	$29.84	19,778
2022-06-10	$31.66	$31.66	$31.31	$31.37	$31.24	4,410
2022-06-09	$32.41	$32.67	$32.13	$32.13	$31.99	4,147
2022-06-08	$33.22	$33.22	$32.67	$32.68	$32.54	6,450
2022-06-07	$32.63	$33.27	$32.63	$33.27	$33.14	3,206
2022-06-06	$33.19	$33.19	$32.83	$32.91	$32.77	21,608
2022-06-03	$32.77	$32.80	$32.60	$32.72	$32.59	4,409
2022-06-02	$32.88	$33.00	$32.85	$33.00	$32.86	6,540
2022-06-01	$32.56	$32.57	$32.01	$32.43	$32.30	13,717
2022-05-31	$32.60	$32.70	$32.54	$32.57	$32.44	10,357
2022-05-27	$32.61	$32.84	$32.61	$32.84	$32.70	10,531
2022-05-26	$31.79	$32.29	$31.79	$32.20	$32.07	4,404
2022-05-25	$30.76	$31.60	$30.76	$31.56	$31.43	22,653
2022-05-24	$31.00	$31.09	$30.57	$30.99	$30.86	8,165
2022-05-23	$31.28	$31.38	$31.16	$31.26	$31.13	10,600
2022-05-20	$31.47	$31.47	$30.38	$30.94	$30.81	29,845
2022-05-19	$30.63	$31.25	$30.63	$31.01	$30.88	9,678
2022-05-18	$31.76	$31.76	$31.02	$31.04	$30.91	4,071
2022-05-17	$31.78	$32.22	$31.78	$32.20	$32.07	5,342
2022-05-16	$31.30	$31.59	$31.09	$31.39	$31.25	5,568
2022-05-13	$31.28	$31.56	$31.25	$31.46	$31.33	11,287
2022-05-12	$30.35	$30.81	$30.32	$30.71	$30.59	9,967
2022-05-11	$30.96	$31.49	$30.49	$30.49	$30.37	7,253
2022-05-10	$31.43	$31.43	$30.67	$31.01	$30.88	19,590
2022-05-09	$31.41	$31.76	$31.09	$31.14	$31.02	15,013
2022-05-06	$32.33	$32.33	$31.73	$32.05	$31.92	14,102
2022-05-05	$33.48	$33.48	$32.13	$32.32	$32.18	13,904
2022-05-04	$32.80	$33.53	$32.48	$33.48	$33.34	4,023
2022-05-03	$32.78	$32.78	$32.32	$32.60	$32.47	8,734
2022-05-02	$32.18	$32.45	$31.64	$32.24	$32.10	8,544
2022-04-29	$32.97	$32.97	$32.06	$32.06	$31.93	3,145
2022-04-28	$32.75	$33.06	$32.19	$32.92	$32.79	4,805
2022-04-27	$32.73	$32.73	$32.35	$32.36	$32.23	8,223
2022-04-26	$32.89	$33.02	$32.41	$32.42	$32.28	7,089
2022-04-25	$32.68	$33.23	$32.50	$33.23	$33.09	5,883
2022-04-22	$33.69	$33.69	$33.09	$33.09	$32.95	27,050
2022-04-21	$34.64	$34.64	$33.94	$33.99	$33.85	12,877
2022-04-20	$34.50	$34.68	$34.44	$34.52	$34.37	22,220
2022-04-19	$33.71	$34.31	$33.71	$34.22	$34.07	9,299
2022-04-18	$33.36	$33.74	$33.36	$33.54	$33.40	19,745
2022-04-14	$33.99	$33.99	$33.67	$33.67	$33.53	3,458
2022-04-13	$33.53	$33.85	$33.53	$33.81	$33.67	5,862
2022-04-12	$33.81	$33.83	$33.29	$33.40	$33.26	56,812
2022-04-11	$33.19	$35.49	$33.19	$33.53	$33.39	207,459
2022-04-08	$33.40	$33.74	$33.33	$33.49	$33.35	8,416
2022-04-07	$33.50	$33.60	$33.13	$33.54	$33.40	14,281
2022-04-06	$33.42	$33.57	$33.36	$33.50	$33.36	50,661
2022-04-05	$34.48	$34.48	$33.78	$33.82	$33.68	7,921
2022-04-04	$34.45	$34.45	$34.24	$34.36	$34.22	20,116
2022-04-01	$34.50	$34.50	$34.22	$34.48	$34.33	6,154
2022-03-31	$34.64	$34.70	$34.24	$34.24	$34.10	4,699
2022-03-30	$35.07	$35.07	$34.63	$34.63	$34.49	2,510
2022-03-29	$34.41	$35.15	$34.41	$35.12	$34.98	8,594
2022-03-28	$34.29	$34.42	$34.12	$34.42	$34.27	5,361
2022-03-25	$34.38	$34.54	$34.32	$34.49	$34.35	5,999
2022-03-24	$34.21	$34.32	$34.17	$34.32	$34.17	3,928
2022-03-23	$34.41	$34.50	$34.12	$34.12	$33.98	6,867
2022-03-22	$34.91	$34.91	$34.60	$34.69	$34.55	5,823
2022-03-21	$34.55	$34.67	$34.39	$34.50	$34.35	4,169
2022-03-18	$34.46	$34.72	$34.36	$34.72	$34.58	14,819
2022-03-17	$34.40	$34.57	$34.18	$34.50	$34.25	12,289
2022-03-16	$33.91	$34.19	$33.54	$34.19	$33.95	15,517
2022-03-15	$33.09	$33.37	$33.09	$33.35	$33.11	3,523
2022-03-14	$33.06	$33.10	$32.80	$32.88	$32.65	6,419
2022-03-11	$33.79	$33.79	$33.16	$33.16	$32.93	8,779
2022-03-10	$33.13	$33.52	$33.11	$33.46	$33.22	15,083
2022-03-09	$33.25	$33.63	$33.24	$33.44	$33.20	6,976
2022-03-08	$32.77	$33.45	$32.58	$32.78	$32.55	41,773
2022-03-07	$33.68	$33.68	$32.74	$32.74	$32.51	11,067
2022-03-04	$33.70	$33.76	$33.46	$33.71	$33.47	9,788
2022-03-03	$34.43	$34.43	$34.00	$34.12	$33.89	2,807
2022-03-02	$33.49	$34.45	$33.49	$34.27	$34.03	5,650
2022-03-01	$33.67	$33.71	$33.38	$33.42	$33.18	3,870
2022-02-28	$33.63	$34.14	$33.63	$34.02	$33.78	5,956
2022-02-25	$33.49	$33.97	$33.14	$33.97	$33.73	17,026
2022-02-24	$31.60	$33.10	$31.59	$32.99	$32.76	25,289
2022-02-23	$33.36	$33.44	$32.60	$32.63	$32.40	8,588
2022-02-22	$33.33	$33.67	$33.12	$33.25	$33.02	9,340
2022-02-18	$33.69	$34.03	$33.57	$33.62	$33.39	6,151
2022-02-17	$33.97	$34.00	$33.73	$33.78	$33.54	6,988
2022-02-16	$34.19	$34.44	$34.16	$34.44	$34.20	4,401
2022-02-15	$34.04	$34.34	$33.98	$34.28	$34.04	7,690
2022-02-14	$33.74	$33.76	$33.51	$33.59	$33.36	8,505
2022-02-11	$34.31	$34.43	$33.64	$33.86	$33.62	5,375
2022-02-10	$34.66	$34.84	$34.11	$34.12	$33.88	5,544
2022-02-09	$34.53	$34.69	$34.51	$34.65	$34.41	12,377
2022-02-08	$33.42	$34.18	$33.42	$34.15	$33.91	10,053
2022-02-07	$33.54	$33.79	$33.43	$33.54	$33.30	17,991
2022-02-04	$33.54	$33.79	$33.23	$33.56	$33.32	13,801
2022-02-03	$33.52	$34.00	$33.52	$33.54	$33.31	6,180
2022-02-02	$34.15	$34.16	$33.92	$34.09	$33.85	10,605
2022-02-01	$33.77	$34.10	$33.62	$34.08	$33.84	10,539
2022-01-31	$32.89	$33.73	$32.89	$33.69	$33.46	5,726
2022-01-28	$32.72	$33.08	$32.24	$33.08	$32.85	11,409
2022-01-27	$33.45	$33.55	$32.46	$32.65	$32.42	7,816
2022-01-26	$34.07	$34.07	$32.89	$33.11	$32.88	7,672
2022-01-25	$33.14	$33.66	$32.83	$33.41	$33.18	8,104
2022-01-24	$32.73	$33.83	$32.43	$33.83	$33.59	117,807
2022-01-21	$33.29	$33.84	$33.15	$33.15	$32.92	48,808
2022-01-20	$34.27	$34.72	$33.62	$33.62	$33.39	7,152
2022-01-19	$34.96	$34.96	$34.23	$34.23	$33.99	9,448
2022-01-18	$35.22	$35.34	$34.70	$34.73	$34.49	21,982
2022-01-14	$35.50	$35.50	$35.03	$35.45	$35.20	14,465
2022-01-13	$36.16	$36.16	$35.46	$35.53	$35.28	11,879
2022-01-12	$35.72	$35.72	$35.43	$35.51	$35.26	12,311
2022-01-11	$35.01	$35.65	$35.01	$35.65	$35.40	12,204
2022-01-10	$35.49	$35.49	$34.94	$35.39	$35.14	9,837
2022-01-07	$35.53	$35.93	$35.47	$35.49	$35.24	10,473
2022-01-06	$35.68	$35.90	$35.61	$35.72	$35.47	267,696
2022-01-05	$36.30	$36.36	$35.50	$35.50	$35.25	8,290
2022-01-04	$36.25	$36.34	$36.17	$36.29	$36.04	7,472
2022-01-03	$35.84	$36.22	$35.78	$35.97	$35.72	14,638
2021-12-31	$35.63	$35.94	$35.63	$35.81	$35.56	6,729
2021-12-30	$35.90	$36.13	$35.79	$35.79	$35.54	19,966
2021-12-29	$35.81	$35.90	$35.81	$35.86	$35.61	3,541
2021-12-28	$36.06	$36.06	$35.69	$35.71	$35.46	10,660
2021-12-27	$35.59	$35.72	$35.24	$35.72	$35.47	10,382
2021-12-23	$35.16	$35.28	$35.15	$35.24	$34.99	5,592
2021-12-22	$34.76	$35.02	$34.71	$35.00	$34.76	7,958
2021-12-21	$34.05	$34.66	$34.05	$34.64	$34.40	6,851
2021-12-20	$33.75	$33.83	$33.32	$33.83	$33.59	20,311
2021-12-17	$34.39	$34.68	$34.20	$34.38	$34.14	5,027
2021-12-16	$35.00	$35.09	$34.46	$34.57	$34.26	23,757
2021-12-15	$34.43	$34.88	$34.23	$34.88	$34.57	6,164
2021-12-14	$34.50	$34.76	$34.41	$34.41	$34.11	8,837
2021-12-13	$34.76	$34.81	$34.60	$34.63	$34.32	9,809
2021-12-10	$35.41	$35.41	$34.86	$34.99	$34.68	6,211
2021-12-09	$35.27	$35.27	$34.94	$34.94	$34.63	5,919
2021-12-08	$35.17	$35.43	$35.17	$35.37	$35.06	8,457
2021-12-07	$35.22	$35.43	$35.17	$35.17	$34.86	18,459
2021-12-06	$34.25	$34.89	$34.25	$34.64	$34.33	23,617
2021-12-03	$34.61	$34.61	$33.83	$34.09	$33.79	8,888
2021-12-02	$33.50	$34.57	$33.50	$34.37	$34.06	7,989
2021-12-01	$34.49	$34.63	$33.55	$33.55	$33.26	5,909
2021-11-30	$34.32	$34.50	$33.87	$33.92	$33.62	31,971
2021-11-29	$35.59	$35.59	$34.65	$34.84	$34.53	27,060
2021-11-26	$35.24	$35.24	$34.59	$34.89	$34.58	25,592
2021-11-24	$36.00	$36.02	$35.91	$35.99	$35.68	2,551
2021-11-23	$36.04	$36.11	$35.80	$36.04	$35.72	6,828
2021-11-22	$36.10	$36.32	$36.00	$36.00	$35.68	6,362
2021-11-19	$36.01	$36.01	$35.82	$35.83	$35.51	5,475
2021-11-18	$36.24	$36.26	$35.92	$36.11	$35.79	10,836
2021-11-17	$36.28	$36.28	$36.08	$36.21	$35.89	7,627
2021-11-16	$36.46	$36.65	$36.45	$36.53	$36.21	8,568
2021-11-15	$36.77	$36.77	$36.41	$36.46	$36.14	9,230
2021-11-12	$36.67	$36.67	$36.34	$36.43	$36.11	7,916
2021-11-11	$36.25	$36.41	$36.16	$36.32	$36.00	9,337
2021-11-10	$36.32	$36.50	$36.07	$36.12	$35.80	15,627
2021-11-09	$36.46	$36.46	$36.31	$36.40	$36.08	5,907
2021-11-08	$36.40	$36.67	$36.37	$36.41	$36.09	21,231
2021-11-05	$36.89	$36.89	$36.32	$36.41	$36.09	23,562
2021-11-04	$36.41	$36.41	$35.90	$35.95	$35.63	12,319
2021-11-03	$35.69	$36.20	$35.69	$36.12	$35.80	20,008
2021-11-02	$35.42	$35.67	$35.42	$35.60	$35.29	26,773
2021-11-01	$35.34	$35.62	$35.09	$35.62	$35.31	8,403
2021-10-29	$34.94	$35.04	$34.85	$34.96	$34.65	9,811
2021-10-28	$34.57	$34.95	$34.57	$34.95	$34.65	4,400
2021-10-27	$35.06	$35.06	$34.47	$34.47	$34.17	3,401
2021-10-26	$35.42	$35.42	$35.04	$35.04	$34.73	6,364
2021-10-25	$35.23	$35.41	$35.23	$35.39	$35.08	8,543
2021-10-22	$35.18	$35.32	$35.05	$35.19	$34.88	12,098
2021-10-21	$35.16	$35.16	$34.89	$35.12	$34.81	23,933
2021-10-20	$35.03	$35.09	$35.00	$35.03	$34.72	3,285
2021-10-19	$34.90	$34.90	$34.69	$34.77	$34.46	4,040
2021-10-18	$34.54	$34.78	$34.54	$34.72	$34.41	7,657
2021-10-15	$34.84	$35.00	$34.60	$34.63	$34.32	6,362
2021-10-14	$34.34	$34.63	$34.34	$34.63	$34.32	13,255
2021-10-13	$34.09	$34.13	$33.91	$34.08	$33.78	3,864
2021-10-12	$34.14	$34.19	$34.02	$34.09	$33.79	5,814
2021-10-11	$34.32	$34.43	$33.98	$33.99	$33.69	8,915
2021-10-08	$34.41	$34.45	$34.17	$34.18	$33.88	2,949
2021-10-07	$34.17	$34.54	$34.17	$34.39	$34.09	17,226
2021-10-06	$33.58	$33.92	$33.44	$33.85	$33.55	3,577
2021-10-05	$33.88	$34.25	$33.88	$34.02	$33.72	30,490
2021-10-04	$34.02	$34.06	$33.67	$33.82	$33.52	4,828
2021-10-01	$33.40	$34.11	$33.36	$33.94	$33.64	8,646
2021-09-30	$34.27	$34.27	$33.46	$33.47	$33.17	13,113
2021-09-29	$34.32	$34.32	$33.83	$33.97	$33.67	17,660
2021-09-28	$34.17	$34.17	$33.89	$33.89	$33.59	10,492
2021-09-27	$34.23	$34.60	$34.23	$34.41	$34.10	9,397
2021-09-24	$33.95	$34.19	$33.92	$34.05	$33.75	8,674
2021-09-23	$34.07	$34.15	$33.94	$34.02	$33.72	11,354
2021-09-22	$33.34	$33.65	$33.34	$33.51	$33.21	1,057
2021-09-21	$33.41	$33.45	$32.97	$33.09	$32.80	22,465
2021-09-20	$33.21	$33.21	$32.61	$33.05	$32.76	60,488
2021-09-17	$33.83	$33.83	$33.54	$33.62	$33.32	3,007
2021-09-16	$34.26	$34.26	$34.00	$34.03	$33.55	3,482
2021-09-15	$33.83	$34.16	$33.83	$34.16	$33.68	5,181
2021-09-14	$34.15	$34.31	$33.70	$33.70	$33.23	6,020
2021-09-13	$34.30	$34.30	$33.94	$34.11	$33.63	8,800
2021-09-10	$34.60	$34.60	$33.93	$33.94	$33.47	6,167
2021-09-09	$34.33	$34.57	$34.27	$34.27	$33.79	4,368
2021-09-08	$34.48	$34.48	$34.25	$34.33	$33.85	8,705
2021-09-07	$35.05	$35.05	$34.47	$34.47	$33.99	12,100
2021-09-03	$35.43	$35.43	$34.77	$34.87	$34.38	13,608
2021-09-02	$34.78	$35.01	$34.78	$34.98	$34.48	5,388
2021-09-01	$35.06	$35.06	$34.53	$34.75	$34.26	6,444
2021-08-31	$34.79	$34.79	$34.58	$34.68	$34.19	16,712
2021-08-30	$35.11	$35.11	$34.71	$34.71	$34.22	3,867
2021-08-27	$34.77	$34.91	$34.21	$34.87	$34.38	5,968
2021-08-26	$34.64	$34.64	$34.20	$34.21	$33.72	9,978
2021-08-25	$34.44	$34.66	$34.44	$34.50	$34.01	7,709
2021-08-24	$34.22	$34.34	$33.94	$34.27	$33.79	11,683
2021-08-23	$34.19	$34.19	$33.82	$34.10	$33.62	40,934
2021-08-20	$33.35	$33.68	$33.35	$33.68	$33.21	12,331
2021-08-19	$33.24	$33.41	$33.01	$33.25	$32.78	13,780
2021-08-18	$33.69	$33.93	$33.58	$33.58	$33.11	5,660
2021-08-17	$33.75	$33.87	$33.70	$33.87	$33.39	8,941
2021-08-16	$34.05	$34.29	$33.98	$34.22	$33.74	2,252
2021-08-13	$34.30	$34.33	$34.22	$34.26	$33.77	2,785
2021-08-12	$34.50	$34.50	$34.24	$34.38	$33.90	3,895
2021-08-11	$34.36	$34.48	$34.17	$34.48	$33.99	6,466
2021-08-10	$34.21	$34.21	$34.12	$34.13	$33.65	4,656
2021-08-09	$34.26	$34.26	$34.08	$34.08	$33.60	6,412
2021-08-06	$34.37	$34.37	$34.17	$34.27	$33.79	487,809
2021-08-05	$34.00	$34.06	$33.96	$34.06	$33.58	3,666
2021-08-04	$33.95	$34.01	$33.77	$33.79	$33.31	5,837
2021-08-03	$33.84	$34.10	$33.77	$34.10	$33.62	3,431
2021-08-02	$34.01	$34.30	$33.84	$33.84	$33.37	12,449
2021-07-30	$33.91	$34.08	$33.91	$33.95	$33.47	3,376
2021-07-29	$33.77	$34.15	$33.77	$34.00	$33.52	4,760
2021-07-28	$33.45	$33.81	$33.45	$33.64	$33.17	10,296
2021-07-27	$33.33	$33.41	$33.22	$33.39	$32.92	5,440
2021-07-26	$33.58	$33.75	$33.49	$33.56	$33.09	10,705
2021-07-23	$33.36	$33.71	$33.30	$33.57	$33.10	7,412
2021-07-22	$33.54	$33.54	$33.14	$33.24	$32.78	10,395
2021-07-21	$33.67	$33.82	$33.58	$33.61	$33.13	13,571
2021-07-20	$33.00	$33.40	$32.85	$33.25	$32.78	34,316
2021-07-19	$32.75	$32.75	$32.30	$32.48	$32.02	20,192
2021-07-16	$33.42	$33.42	$32.97	$32.99	$32.53	4,430
2021-07-15	$33.04	$33.37	$33.04	$33.30	$32.83	11,753
2021-07-14	$33.59	$33.72	$33.35	$33.35	$32.88	4,685
2021-07-13	$34.00	$34.00	$33.53	$33.53	$33.06	4,164
2021-07-12	$33.69	$34.03	$33.69	$34.03	$33.55	7,397
2021-07-09	$33.70	$33.97	$33.70	$33.96	$33.48	5,543
2021-07-08	$33.00	$34.36	$32.88	$33.87	$33.39	51,553
2021-07-07	$33.69	$33.73	$33.37	$33.69	$33.22	14,433
2021-07-06	$34.22	$34.22	$33.42	$33.69	$33.22	37,150
2021-07-02	$34.36	$34.36	$33.93	$34.04	$33.56	38,239
2021-07-01	$33.99	$34.22	$33.99	$34.08	$33.60	17,286
2021-06-30	$33.84	$33.92	$33.82	$33.89	$33.41	9,195
2021-06-29	$33.80	$34.07	$33.80	$33.84	$33.36	8,659
2021-06-28	$33.96	$33.97	$33.75	$33.80	$33.32	12,311
2021-06-25	$33.96	$34.13	$33.92	$34.11	$33.63	5,837
2021-06-24	$33.61	$33.83	$33.61	$33.81	$33.34	4,922
2021-06-23	$33.45	$33.67	$33.45	$33.50	$33.03	7,707
2021-06-22	$33.48	$33.55	$33.35	$33.49	$33.02	15,570
2021-06-21	$32.95	$33.49	$32.90	$33.48	$33.01	5,733
2021-06-18	$33.05	$33.19	$32.79	$32.83	$32.37	9,347
2021-06-17	$33.76	$33.98	$33.18	$33.54	$32.97	8,501
2021-06-16	$34.36	$34.37	$33.80	$34.01	$33.43	66,060
2021-06-15	$34.45	$34.45	$34.06	$34.25	$33.67	33,005
2021-06-14	$34.31	$34.41	$34.16	$34.24	$33.66	61,229
2021-06-11	$34.55	$34.60	$34.32	$34.48	$33.89	6,391
2021-06-10	$34.54	$34.54	$34.25	$34.27	$33.69	9,088
2021-06-09	$34.66	$34.66	$34.27	$34.33	$33.74	6,488
2021-06-08	$34.54	$34.55	$34.23	$34.47	$33.88	26,529
2021-06-07	$34.30	$34.32	$34.17	$34.25	$33.66	4,011
2021-06-04	$34.25	$34.35	$34.07	$34.21	$33.63	54,301
2021-06-03	$34.15	$34.15	$33.82	$34.04	$33.46	3,537
2021-06-02	$34.24	$34.29	$34.10	$34.17	$33.59	9,738
2021-06-01	$34.36	$34.37	$34.18	$34.35	$33.76	14,122
2021-05-28	$34.28	$34.28	$34.07	$34.11	$33.53	5,114
2021-05-27	$34.05	$34.15	$34.01	$34.01	$33.43	7,204
2021-05-26	$33.85	$33.92	$33.65	$33.87	$33.29	6,032
2021-05-25	$33.99	$33.99	$33.54	$33.54	$32.96	8,134
2021-05-24	$33.82	$33.93	$33.77	$33.77	$33.19	8,212
2021-05-21	$33.96	$33.98	$33.65	$33.70	$33.13	7,063
2021-05-20	$33.53	$33.67	$33.47	$33.62	$33.05	2,573
2021-05-19	$33.05	$33.38	$33.00	$33.36	$32.79	10,829
2021-05-18	$33.95	$34.02	$33.55	$33.55	$32.98	8,873
2021-05-17	$34.07	$34.07	$33.75	$33.98	$33.40	13,719
2021-05-14	$33.95	$34.06	$33.70	$34.03	$33.45	18,275
2021-05-13	$33.18	$33.54	$33.09	$33.47	$32.90	10,010
2021-05-12	$33.56	$33.59	$32.78	$32.83	$32.27	19,483
2021-05-11	$33.13	$33.78	$33.13	$33.74	$33.16	12,611
2021-05-10	$34.73	$34.73	$34.08	$34.08	$33.50	15,706
2021-05-07	$34.08	$34.45	$34.08	$34.45	$33.86	14,467
2021-05-06	$34.06	$34.08	$33.75	$34.08	$33.50	17,015
2021-05-05	$34.08	$34.08	$33.67	$33.86	$33.28	19,100
2021-05-04	$34.20	$34.20	$33.64	$33.95	$33.37	24,899
2021-05-03	$34.30	$34.30	$33.99	$34.08	$33.50	11,685
2021-04-30	$34.76	$34.76	$33.74	$33.79	$33.21	6,584
2021-04-29	$34.23	$34.50	$34.02	$34.17	$33.59	5,563
2021-04-28	$34.06	$34.17	$34.06	$34.10	$33.52	8,621
2021-04-27	$34.32	$34.32	$34.06	$34.12	$33.54	7,736
2021-04-26	$34.23	$34.28	$34.05	$34.10	$33.52	14,536
2021-04-23	$33.68	$34.06	$33.67	$33.91	$33.33	7,702
2021-04-22	$33.66	$33.77	$33.40	$33.51	$32.94	6,145
2021-04-21	$33.20	$33.67	$33.20	$33.67	$33.10	8,270
2021-04-20	$33.52	$33.52	$32.95	$33.14	$32.58	20,357
2021-04-19	$34.00	$34.00	$33.30	$33.52	$32.95	23,448
2021-04-16	$33.88	$33.88	$33.59	$33.73	$33.16	15,132
2021-04-15	$33.71	$33.71	$33.41	$33.54	$32.97	5,339
2021-04-14	$33.30	$33.53	$33.26	$33.29	$32.72	11,482
2021-04-13	$33.30	$33.30	$32.94	$33.12	$32.56	7,856
2021-04-12	$33.28	$33.30	$33.00	$33.27	$32.70	14,117
2021-04-09	$33.09	$33.28	$32.88	$33.21	$32.64	15,347
2021-04-08	$32.95	$33.07	$32.79	$33.07	$32.51	16,124
2021-04-07	$33.26	$33.28	$32.91	$32.95	$32.39	17,615
2021-04-06	$33.30	$33.42	$33.21	$33.24	$32.67	9,597
2021-04-05	$33.17	$33.43	$33.04	$33.27	$32.70	18,111
2021-04-01	$32.63	$32.95	$32.63	$32.95	$32.39	5,433
2021-03-31	$32.76	$32.82	$32.49	$32.56	$32.01	7,286
2021-03-30	$32.26	$32.51	$32.18	$32.51	$31.96	7,567
2021-03-29	$32.25	$32.77	$32.11	$32.11	$31.56	8,643
2021-03-26	$32.19	$32.64	$32.10	$32.64	$32.08	7,285
2021-03-25	$31.29	$32.10	$30.68	$32.00	$31.45	97,016
2021-03-24	$31.93	$32.13	$31.47	$31.47	$30.94	6,904
2021-03-23	$32.49	$32.49	$31.67	$31.67	$31.13	9,831
2021-03-22	$32.58	$32.74	$32.42	$32.51	$31.96	15,792
2021-03-19	$32.73	$32.83	$32.43	$32.67	$32.11	7,571
2021-03-18	$33.04	$33.39	$32.63	$32.73	$32.09	9,790
2021-03-17	$32.94	$33.28	$32.79	$33.15	$32.51	9,969
2021-03-16	$33.71	$33.71	$33.00	$33.06	$32.42	14,314
2021-03-15	$33.81	$33.81	$32.96	$33.37	$32.72	72,784
2021-03-12	$33.30	$33.30	$32.88	$33.12	$32.48	12,792
2021-03-11	$33.00	$33.00	$32.61	$32.85	$32.21	12,650
2021-03-10	$32.33	$32.55	$32.31	$32.46	$31.83	24,451
2021-03-09	$32.53	$32.53	$32.00	$32.03	$31.41	11,069
2021-03-08	$32.06	$32.13	$31.49	$31.82	$31.20	15,722
2021-03-05	$31.19	$31.49	$30.44	$31.49	$30.88	11,101
2021-03-04	$31.47	$31.47	$30.27	$30.70	$30.10	22,760
2021-03-03	$31.65	$31.71	$31.37	$31.37	$30.76	12,531
2021-03-02	$32.02	$32.02	$31.55	$31.55	$30.94	7,565
2021-03-01	$31.78	$32.05	$31.71	$31.93	$31.31	7,190
2021-02-26	$31.55	$31.55	$30.82	$31.18	$30.57	9,753
2021-02-25	$32.14	$32.14	$31.22	$31.30	$30.69	13,051
2021-02-24	$31.65	$32.20	$31.65	$32.14	$31.52	10,396
2021-02-23	$31.49	$31.73	$31.00	$31.62	$31.00	9,365
2021-02-22	$31.53	$31.83	$31.53	$31.62	$31.01	13,951
2021-02-19	$31.71	$31.85	$31.69	$31.75	$31.13	6,915
2021-02-18	$31.50	$31.50	$31.21	$31.35	$30.74	13,740
2021-02-17	$31.84	$31.84	$31.43	$31.75	$31.13	6,889
2021-02-16	$33.08	$33.08	$31.91	$31.95	$31.33	35,259
2021-02-12	$32.04	$32.08	$31.85	$32.08	$31.45	10,774
2021-02-11	$31.69	$31.96	$31.59	$31.85	$31.23	15,174
2021-02-10	$32.20	$32.20	$31.60	$31.68	$31.06	21,239
2021-02-09	$31.53	$31.84	$31.48	$31.80	$31.18	12,988
2021-02-08	$31.23	$31.57	$31.23	$31.57	$30.96	15,721
2021-02-05	$31.34	$31.34	$30.82	$31.07	$30.47	72,659
2021-02-04	$30.87	$30.87	$30.36	$30.75	$30.15	17,123
2021-02-03	$30.49	$30.49	$30.04	$30.31	$29.72	13,516
2021-02-02	$30.64	$30.64	$30.10	$30.32	$29.73	7,356
2021-02-01	$29.80	$29.96	$29.51	$29.96	$29.38	2,663
2021-01-29	$30.32	$30.32	$29.33	$29.45	$28.88	72,234
2021-01-28	$29.80	$30.05	$29.80	$29.91	$29.33	11,152
2021-01-27	$30.65	$30.65	$29.67	$29.76	$29.18	22,417
2021-01-26	$30.95	$30.95	$30.43	$30.43	$29.84	10,121
2021-01-25	$31.61	$31.61	$30.41	$30.72	$30.13	27,082
2021-01-22	$30.48	$30.77	$30.34	$30.77	$30.17	16,698
2021-01-21	$30.98	$30.98	$30.56	$30.62	$30.02	21,738
2021-01-20	$31.47	$31.47	$30.63	$30.72	$30.13	15,811
2021-01-19	$30.68	$30.68	$30.38	$30.50	$29.91	16,302
2021-01-15	$30.33	$30.37	$30.13	$30.26	$29.67	37,821
2021-01-14	$30.93	$30.93	$30.45	$30.52	$29.93	25,845
2021-01-13	$30.36	$30.36	$30.18	$30.21	$29.62	10,783
2021-01-12	$30.73	$30.89	$29.98	$30.46	$29.87	11,468
2021-01-11	$30.34	$30.34	$29.89	$30.05	$29.47	16,677
2021-01-08	$30.19	$30.30	$29.82	$30.01	$29.43	9,528
2021-01-07	$29.90	$30.16	$29.90	$30.13	$29.54	23,578
2021-01-06	$29.65	$29.86	$29.11	$29.71	$29.13	23,500
2021-01-05	$28.30	$28.88	$28.30	$28.79	$28.23	14,152
2021-01-04	$28.84	$28.96	$28.17	$28.41	$27.86	18,232
2020-12-31	$28.75	$28.85	$28.54	$28.69	$28.13	17,733
2020-12-30	$28.78	$28.81	$28.70	$28.73	$28.17	4,664
2020-12-29	$28.92	$28.92	$28.40	$28.49	$27.94	8,447
2020-12-28	$29.01	$29.20	$28.77	$28.78	$28.22	22,874
2020-12-24	$29.88	$29.88	$28.79	$28.87	$28.31	7,450
2020-12-23	$28.96	$28.98	$28.80	$28.89	$28.33	12,955
2020-12-22	$28.54	$28.77	$28.54	$28.70	$28.14	13,467
2020-12-21	$29.04	$29.04	$28.22	$28.56	$28.00	13,798
2020-12-18	$29.28	$29.28	$28.60	$28.67	$28.11	11,505
2020-12-17	$29.00	$29.00	$28.72	$28.87	$28.15	10,495
2020-12-16	$28.75	$28.75	$28.56	$28.61	$27.89	21,648
2020-12-15	$28.29	$28.71	$28.27	$28.71	$28.00	13,504
2020-12-14	$28.99	$28.99	$28.20	$28.20	$27.50	13,741
2020-12-11	$28.19	$28.38	$28.03	$28.20	$27.50	6,341
2020-12-10	$27.88	$28.28	$27.88	$28.27	$27.56	11,210
2020-12-09	$28.54	$28.54	$28.06	$28.14	$27.44	20,174
2020-12-08	$27.79	$28.25	$27.79	$28.25	$27.55	7,598
2020-12-07	$28.23	$28.23	$28.00	$28.00	$27.30	12,121
2020-12-04	$28.22	$28.22	$27.66	$28.06	$27.37	20,310
2020-12-03	$27.42	$27.79	$27.42	$27.62	$26.93	10,473
2020-12-02	$27.75	$27.75	$27.38	$27.43	$26.74	9,471
2020-12-01	$27.72	$28.19	$27.57	$27.62	$26.93	32,554
2020-11-30	$27.60	$27.71	$27.30	$27.31	$26.63	16,464
2020-11-27	$27.69	$27.69	$27.53	$27.60	$26.92	10,561
2020-11-25	$28.22	$28.22	$27.38	$27.51	$26.82	9,959
2020-11-24	$28.14	$28.14	$27.32	$27.71	$27.02	47,795
2020-11-23	$27.44	$27.44	$27.11	$27.27	$26.59	18,246
2020-11-20	$26.94	$26.94	$26.89	$26.94	$26.27	1,946
2020-11-19	$26.80	$26.90	$26.64	$26.88	$26.21	8,534
2020-11-18	$27.47	$27.47	$27.00	$27.06	$26.39	13,716
2020-11-17	$27.13	$27.13	$26.53	$27.10	$26.43	25,589
2020-11-16	$27.67	$27.67	$26.79	$27.05	$26.38	36,670
2020-11-13	$26.48	$26.59	$26.38	$26.49	$25.83	4,753
2020-11-12	$26.26	$26.37	$25.92	$26.08	$25.43	9,591
2020-11-11	$27.27	$27.27	$26.36	$26.44	$25.79	10,289
2020-11-10	$26.85	$26.85	$25.92	$26.41	$25.75	13,259
2020-11-09	$27.19	$27.19	$25.95	$25.95	$25.31	16,241
2020-11-06	$25.56	$25.78	$25.53	$25.58	$24.94	16,465
2020-11-05	$25.56	$25.75	$25.45	$25.69	$25.05	19,366
2020-11-04	$25.12	$25.30	$24.93	$25.10	$24.48	10,555
2020-11-03	$24.63	$25.08	$24.60	$25.05	$24.43	18,803
2020-11-02	$24.35	$24.42	$24.21	$24.40	$23.79	9,352
2020-10-30	$23.92	$24.04	$23.92	$23.95	$23.36	6,891
2020-10-29	$24.09	$24.40	$24.09	$24.31	$23.71	14,080
2020-10-28	$24.32	$24.45	$24.09	$24.31	$23.70	6,982
2020-10-27	$25.17	$25.17	$24.76	$24.76	$24.14	3,525
2020-10-26	$25.34	$25.34	$24.76	$24.97	$24.35	8,087
2020-10-23	$25.36	$25.48	$25.34	$25.46	$24.83	10,664
2020-10-22	$25.17	$25.29	$25.17	$25.29	$24.66	798
2020-10-21	$25.24	$25.24	$25.04	$25.04	$24.41	2,837
2020-10-20	$25.15	$25.36	$25.14	$25.18	$24.55	8,607
2020-10-19	$25.71	$25.71	$25.09	$25.10	$24.48	11,254
2020-10-16	$26.17	$26.17	$25.44	$25.44	$24.81	6,465
2020-10-15	$25.05	$25.56	$25.05	$25.56	$24.92	18,543
2020-10-14	$25.56	$25.56	$25.28	$25.33	$24.70	2,362
2020-10-13	$25.60	$25.60	$25.39	$25.46	$24.83	5,749
2020-10-12	$25.47	$25.67	$25.47	$25.60	$24.97	1,943
2020-10-09	$25.50	$25.50	$25.34	$25.42	$24.79	7,180
2020-10-08	$25.13	$25.27	$25.13	$25.26	$24.63	3,003
2020-10-07	$25.25	$25.25	$24.91	$25.01	$24.39	11,191
2020-10-06	$24.89	$25.15	$24.80	$24.87	$24.25	7,891
2020-10-05	$24.60	$24.60	$24.48	$24.60	$23.98	1,177
2020-10-02	$23.38	$24.29	$23.38	$24.21	$23.61	11,001
2020-10-01	$23.83	$24.06	$23.83	$24.06	$23.46	5,857
2020-09-30	$23.59	$23.94	$23.59	$23.73	$23.14	83,117
2020-09-29	$23.94	$23.94	$23.61	$23.67	$23.08	8,392
2020-09-28	$23.69	$23.79	$23.60	$23.74	$23.15	11,676
2020-09-25	$23.01	$23.31	$23.00	$23.26	$22.68	13,599
2020-09-24	$22.90	$23.08	$22.78	$23.08	$22.51	11,417
2020-09-23	$23.53	$23.62	$22.95	$22.95	$22.38	4,994
2020-09-22	$23.30	$23.45	$23.24	$23.42	$22.84	24,933
2020-09-21	$24.05	$24.05	$23.05	$23.26	$22.68	10,288
2020-09-18	$24.04	$24.04	$23.62	$23.81	$23.22	16,407
2020-09-17	$23.94	$24.02	$23.94	$24.02	$23.34	1,339
2020-09-16	$24.19	$24.33	$24.13	$24.13	$23.45	13,720
2020-09-15	$24.12	$24.23	$24.04	$24.04	$23.37	3,465
2020-09-14	$23.78	$24.06	$23.78	$24.06	$23.39	3,731
2020-09-11	$23.92	$23.92	$23.51	$23.61	$22.95	7,669
2020-09-10	$24.12	$24.12	$23.71	$23.71	$23.05	7,945
2020-09-09	$23.99	$24.07	$23.90	$24.02	$23.34	2,208
2020-09-08	$23.71	$23.94	$23.66	$23.66	$23.00	12,701
2020-09-04	$24.40	$24.40	$23.84	$24.20	$23.52	13,340
2020-09-03	$24.98	$25.00	$24.29	$24.40	$23.71	52,406
2020-09-02	$24.90	$25.14	$24.78	$25.14	$24.43	19,766
2020-09-01	$24.52	$24.81	$24.27	$24.81	$24.11	12,340
2020-08-31	$24.90	$24.90	$24.63	$24.67	$23.98	29,673
2020-08-28	$24.80	$24.81	$24.68	$24.81	$24.11	8,073
2020-08-27	$24.70	$24.80	$24.70	$24.71	$24.02	1,586
2020-08-26	$24.63	$24.68	$24.63	$24.65	$23.96	2,077
2020-08-25	$24.73	$24.75	$24.57	$24.73	$24.04	10,737
2020-08-24	$24.58	$24.69	$24.56	$24.69	$23.99	10,888
2020-08-21	$24.51	$24.54	$24.40	$24.49	$23.80	4,829
2020-08-20	$24.37	$24.67	$24.37	$24.58	$23.89	23,413
2020-08-19	$24.76	$24.85	$24.66	$24.68	$23.99	15,002
2020-08-18	$25.01	$25.01	$24.76	$24.77	$24.07	10,293
2020-08-17	$25.00	$25.03	$24.93	$25.01	$24.31	45,013
2020-08-14	$24.72	$24.98	$24.72	$24.94	$24.24	15,704
2020-08-13	$24.86	$25.06	$24.79	$24.92	$24.22	6,872
2020-08-12	$25.35	$25.35	$24.90	$25.01	$24.31	14,201
2020-08-11	$25.01	$25.27	$24.86	$24.89	$24.19	47,017
2020-08-10	$24.93	$25.00	$24.84	$24.85	$24.15	30,917
2020-08-07	$24.33	$24.72	$24.33	$24.72	$24.03	2,932
2020-08-06	$24.52	$24.57	$24.43	$24.51	$23.82	9,757
2020-08-05	$24.50	$24.55	$24.38	$24.55	$23.86	6,250
2020-08-04	$24.22	$24.27	$24.14	$24.24	$23.56	7,829
2020-08-03	$23.97	$24.19	$23.97	$24.18	$23.50	16,939
2020-07-31	$23.76	$23.91	$23.59	$23.91	$23.24	9,909
2020-07-30	$23.79	$24.07	$23.75	$24.02	$23.35	15,912
2020-07-29	$23.84	$24.11	$23.84	$24.07	$23.40	13,607
2020-07-28	$23.78	$23.78	$23.59	$23.59	$22.92	64,849
2020-07-27	$23.56	$23.80	$23.56	$23.80	$23.13	455
2020-07-24	$23.65	$23.71	$23.56	$23.60	$22.94	36,018
2020-07-23	$23.75	$24.02	$23.63	$23.81	$23.14	8,825
2020-07-22	$23.65	$23.79	$23.63	$23.76	$23.09	11,680
2020-07-21	$23.49	$23.74	$23.49	$23.61	$22.95	9,905
2020-07-20	$23.56	$23.56	$23.25	$23.36	$22.70	32,510
2020-07-17	$23.49	$23.52	$23.37	$23.50	$22.84	6,505
2020-07-16	$23.60	$23.60	$23.29	$23.40	$22.74	11,733
2020-07-15	$23.20	$23.52	$23.18	$23.52	$22.86	5,591
2020-07-14	$22.54	$22.71	$22.30	$22.71	$22.07	26,816
2020-07-13	$22.87	$23.03	$22.45	$22.51	$21.88	10,791
2020-07-10	$22.24	$22.61	$22.24	$22.61	$21.98	4,900
2020-07-09	$22.55	$22.55	$22.13	$22.32	$21.69	6,426
2020-07-08	$22.61	$22.65	$22.41	$22.65	$22.01	4,774
2020-07-07	$22.76	$22.88	$22.51	$22.51	$21.88	6,905
2020-07-06	$23.19	$23.19	$22.95	$22.97	$22.33	3,272
2020-07-02	$23.11	$23.23	$22.75	$22.75	$22.11	17,058
2020-07-01	$23.06	$23.06	$22.71	$22.71	$22.07	12,800
2020-06-30	$22.71	$22.91	$22.71	$22.87	$22.23	3,114
2020-06-29	$22.27	$22.60	$22.19	$22.53	$21.90	6,730
2020-06-26	$22.33	$22.33	$21.94	$21.99	$21.37	10,238
2020-06-25	$22.20	$22.42	$22.11	$22.42	$21.79	2,672
2020-06-24	$22.85	$22.85	$22.01	$22.24	$21.62	6,247
2020-06-23	$23.16	$23.16	$22.92	$22.96	$22.31	5,366
2020-06-22	$22.76	$22.91	$22.40	$22.87	$22.22	4,629
2020-06-19	$23.45	$23.45	$22.77	$22.77	$22.13	4,587
2020-06-18	$22.95	$23.17	$22.55	$22.99	$22.28	14,235
2020-06-17	$23.33	$23.34	$23.07	$23.07	$22.36	8,497
2020-06-16	$23.67	$23.76	$23.25	$23.38	$22.66	12,628
2020-06-15	$22.25	$23.12	$21.70	$23.12	$22.41	15,882
2020-06-12	$23.61	$23.61	$22.09	$22.60	$21.90	87,868
2020-06-11	$23.00	$23.00	$22.12	$22.16	$21.48	17,578
2020-06-10	$24.31	$24.31	$23.78	$23.78	$23.05	18,904
2020-06-09	$24.50	$24.55	$24.27	$24.39	$23.64	22,190
2020-06-08	$24.70	$24.98	$24.70	$24.91	$24.14	87,380
2020-06-05	$24.88	$24.88	$24.51	$24.51	$23.76	63,982
2020-06-04	$23.65	$23.75	$23.54	$23.72	$22.99	10,266
2020-06-03	$23.19	$23.81	$23.19	$23.74	$23.01	18,601
2020-06-02	$23.07	$23.11	$22.91	$23.06	$22.35	6,795
2020-06-01	$22.77	$23.04	$22.76	$22.93	$22.22	4,980
2020-05-29	$22.60	$22.68	$22.44	$22.68	$21.98	6,712
2020-05-28	$23.09	$23.20	$22.63	$22.74	$22.04	24,342
2020-05-27	$23.99	$23.99	$22.52	$23.09	$22.38	47,662
2020-05-26	$22.53	$23.08	$22.45	$23.08	$22.37	22,286
2020-05-22	$21.84	$21.84	$21.56	$21.78	$21.11	6,152
2020-05-21	$21.81	$21.85	$21.74	$21.75	$21.08	9,131
2020-05-20	$21.80	$21.88	$21.68	$21.72	$21.05	26,801
2020-05-19	$21.74	$21.74	$21.28	$21.34	$20.68	8,260
2020-05-18	$21.82	$21.82	$21.14	$21.57	$20.91	17,857
2020-05-15	$20.06	$20.37	$20.06	$20.31	$19.69	7,881
2020-05-14	$19.40	$20.14	$19.18	$20.13	$19.51	13,979
2020-05-13	$20.68	$20.68	$19.62	$19.85	$19.24	57,788
2020-05-12	$21.49	$21.49	$20.69	$20.69	$20.05	7,181
2020-05-11	$21.04	$21.60	$20.81	$21.60	$20.94	19,650
2020-05-08	$21.40	$21.65	$21.30	$21.47	$20.81	18,886
2020-05-07	$21.53	$21.53	$20.87	$20.92	$20.28	25,006
2020-05-06	$21.04	$21.26	$20.59	$20.63	$19.99	16,389
2020-05-05	$21.20	$21.28	$20.74	$20.80	$20.16	16,351
2020-05-04	$20.33	$20.68	$20.33	$20.68	$20.04	11,186
2020-05-01	$21.32	$21.32	$20.46	$20.61	$19.97	18,396
2020-04-30	$21.83	$21.83	$21.36	$21.43	$20.77	23,275
2020-04-29	$21.76	$22.20	$21.65	$22.03	$21.35	21,368
2020-04-28	$21.35	$21.40	$21.00	$21.15	$20.50	5,865
2020-04-27	$20.53	$20.96	$20.40	$20.87	$20.23	12,335
2020-04-24	$20.08	$20.13	$19.76	$20.08	$19.46	3,828
2020-04-23	$19.95	$20.05	$19.79	$19.84	$19.23	44,887
2020-04-22	$19.80	$19.80	$19.61	$19.64	$19.04	7,518
2020-04-21	$19.42	$19.56	$19.32	$19.36	$18.76	22,506
2020-04-20	$19.57	$20.19	$19.57	$19.86	$19.25	30,195
2020-04-17	$20.39	$20.39	$19.20	$20.24	$19.62	25,423
2020-04-16	$19.65	$19.65	$19.15	$19.45	$18.85	19,033
2020-04-15	$19.42	$19.72	$19.10	$19.33	$18.74	25,328
2020-04-14	$20.88	$20.88	$20.16	$20.32	$19.70	25,644
2020-04-13	$20.80	$20.92	$19.77	$19.95	$19.34	47,413
2020-04-09	$20.20	$22.00	$19.87	$20.50	$19.87	51,133
2020-04-08	$18.92	$19.84	$18.92	$19.74	$19.13	18,100
2020-04-07	$19.93	$21.05	$18.96	$18.96	$18.38	41,362
2020-04-06	$18.15	$18.93	$18.15	$18.77	$18.20	28,419
2020-04-03	$17.89	$18.44	$17.20	$17.45	$16.91	28,275
2020-04-02	$17.88	$18.74	$17.64	$17.95	$17.40	24,252
2020-04-01	$18.32	$18.32	$17.90	$18.08	$17.52	13,034
2020-03-31	$19.05	$19.10	$18.78	$18.84	$18.26	6,575
2020-03-30	$18.89	$19.97	$18.62	$19.03	$18.44	19,475
2020-03-27	$19.49	$19.49	$18.25	$18.62	$18.05	103,242
2020-03-26	$18.23	$19.19	$18.23	$19.13	$18.54	15,994
2020-03-25	$17.67	$18.75	$17.67	$18.23	$17.67	25,544
2020-03-24	$17.54	$17.59	$16.93	$17.59	$17.05	37,067
2020-03-23	$16.19	$16.50	$15.86	$16.23	$15.73	10,244
2020-03-20	$17.49	$17.67	$16.51	$16.70	$16.19	22,964
2020-03-19	$16.65	$20.37	$16.00	$17.57	$16.95	91,136
2020-03-18	$17.90	$17.90	$16.11	$16.65	$16.06	17,953
2020-03-17	$18.27	$18.42	$17.65	$18.42	$17.77	32,149
2020-03-16	$18.32	$19.53	$18.25	$18.27	$17.63	43,927
2020-03-13	$19.51	$20.43	$18.97	$20.43	$19.71	12,017
2020-03-12	$19.25	$19.93	$19.11	$19.15	$18.48	23,405
2020-03-11	$21.97	$21.97	$21.00	$21.22	$20.47	22,272
2020-03-10	$22.77	$22.77	$21.70	$22.48	$21.69	15,370
2020-03-09	$22.68	$22.68	$21.75	$21.75	$20.98	20,068
2020-03-06	$23.49	$23.77	$23.32	$23.77	$22.93	8,066
2020-03-05	$24.48	$24.48	$23.98	$24.05	$23.20	8,830
2020-03-04	$24.24	$24.91	$24.24	$24.91	$24.04	2,185
2020-03-03	$24.78	$24.90	$23.99	$24.15	$23.29	23,455
2020-03-02	$23.89	$24.59	$23.86	$24.59	$23.72	18,384
2020-02-28	$23.62	$23.96	$23.51	$23.88	$23.03	31,016
2020-02-27	$25.00	$25.16	$24.50	$24.50	$23.64	22,904
2020-02-26	$25.61	$25.72	$25.24	$25.24	$24.35	22,132
2020-02-25	$26.85	$26.85	$25.54	$25.60	$24.70	31,200
2020-02-24	$27.00	$27.00	$26.49	$26.58	$25.65	6,440
2020-02-21	$27.20	$27.28	$27.03	$27.10	$26.14	17,837
2020-02-20	$27.33	$27.41	$27.33	$27.40	$26.44	3,337
2020-02-19	$27.60	$27.60	$27.44	$27.48	$26.51	1,549
2020-02-18	$27.26	$27.33	$27.25	$27.32	$26.36	4,829
2020-02-14	$27.50	$27.50	$27.41	$27.43	$26.46	2,536
2020-02-13	$27.58	$27.58	$27.33	$27.40	$26.44	3,908
2020-02-12	$27.44	$27.44	$27.30	$27.31	$26.34	5,482
2020-02-11	$27.22	$27.28	$27.19	$27.28	$26.31	5,847
2020-02-10	$27.00	$27.03	$27.00	$27.01	$26.06	9,347
2020-02-07	$26.97	$27.07	$26.97	$27.01	$26.05	5,281
2020-02-06	$27.50	$27.50	$27.26	$27.28	$26.32	3,799
2020-02-05	$27.30	$27.30	$27.05	$27.20	$26.24	4,496
2020-02-04	$26.83	$27.00	$26.83	$26.91	$25.96	2,424
2020-02-03	$26.90	$26.90	$26.66	$26.66	$25.72	2,867
2020-01-31	$26.70	$26.73	$26.66	$26.66	$25.72	10,849
2020-01-30	$26.79	$26.89	$26.79	$26.89	$25.95	4,237
2020-01-29	$27.05	$27.10	$26.96	$26.96	$26.01	1,298
2020-01-28	$26.98	$27.09	$26.98	$27.05	$26.10	4,051
2020-01-27	$26.89	$26.90	$26.73	$26.81	$25.87	3,858
2020-01-24	$27.40	$27.40	$27.06	$27.06	$26.11	3,966
2020-01-23	$27.59	$27.59	$27.24	$27.40	$26.43	4,738
2020-01-22	$27.50	$27.50	$27.38	$27.38	$26.42	1,907
2020-01-21	$27.70	$27.70	$27.33	$27.38	$26.42	27,493
2020-01-17	$27.63	$27.69	$27.45	$27.46	$26.50	16,748
2020-01-16	$27.46	$27.46	$27.46	$27.46	$26.49	60
2020-01-15	$27.00	$27.30	$27.00	$27.21	$26.25	6,015
2020-01-14	$27.09	$27.16	$27.07	$27.11	$26.16	2,736
2020-01-13	$26.86	$27.08	$26.86	$27.08	$26.12	3,496
2020-01-10	$27.00	$27.00	$26.82	$26.82	$25.88	7,283
2020-01-09	$26.95	$26.96	$26.95	$26.96	$26.01	1,421
2020-01-08	$26.88	$27.00	$26.88	$26.93	$25.98	1,020
2020-01-07	$26.81	$26.81	$26.74	$26.76	$25.81	3,596
2020-01-06	$26.82	$26.82	$26.67	$26.81	$25.87	5,227
2020-01-03	$26.66	$26.82	$26.66	$26.82	$25.88	1,886
2020-01-02	$26.80	$26.85	$26.71	$26.85	$25.90	22,408
2019-12-31	$26.85	$26.86	$26.76	$26.76	$25.82	2,189
2019-12-30	$26.77	$26.86	$26.76	$26.86	$25.91	1,473
2019-12-27	$27.00	$27.00	$26.83	$26.83	$25.88	1,517
2019-12-26	$26.89	$26.89	$26.89	$26.89	$25.94	218
2019-12-24	$26.90	$26.91	$26.90	$26.91	$25.96	1,222
2019-12-23	$26.92	$26.92	$26.90	$26.91	$25.96	3,073
2019-12-20	$26.83	$26.90	$26.83	$26.90	$25.95	1,129
2019-12-19	$26.81	$26.86	$26.79	$26.84	$25.80	3,998
2019-12-18	$26.81	$26.81	$26.72	$26.81	$25.77	6,436
2019-12-17	$26.79	$26.79	$26.71	$26.72	$25.68	3,788
2019-12-16	$26.66	$26.72	$26.66	$26.72	$25.68	752
2019-12-13	$26.55	$26.55	$26.51	$26.51	$25.48	937
2019-12-12	$26.60	$26.73	$26.53	$26.59	$25.56	4,195
2019-12-11	$26.48	$26.48	$26.48	$26.48	$25.45	944
2019-12-10	$26.52	$26.52	$26.42	$26.47	$25.44	590
2019-12-09	$27.15	$27.15	$26.43	$26.43	$25.41	15,569
2019-12-06	$26.55	$26.55	$26.54	$26.55	$25.52	675
2019-12-05	$26.25	$26.31	$26.25	$26.31	$25.29	1,007
2019-12-04	$26.32	$26.32	$26.25	$26.25	$25.24	4,506
2019-12-03	$26.20	$26.20	$25.99	$26.11	$25.10	2,649
2019-12-02	$26.31	$26.32	$26.23	$26.23	$25.21	2,353
2019-11-29	$26.80	$26.80	$26.48	$26.50	$25.48	4,235
2019-11-27	$26.57	$26.64	$26.57	$26.64	$25.60	342
2019-11-26	$26.53	$26.53	$26.48	$26.51	$25.48	2,605
2019-11-25	$26.41	$26.41	$26.38	$26.39	$25.37	2,613
2019-11-22	$26.00	$26.02	$26.00	$26.02	$25.01	255
2019-11-21	$25.98	$26.01	$25.97	$25.97	$24.97	2,021
2019-11-20	$26.26	$26.26	$26.12	$26.12	$25.11	2,264
2019-11-19	$26.12	$26.21	$26.12	$26.21	$25.20	1,328
2019-11-18	$26.25	$26.25	$26.11	$26.14	$25.12	2,148
2019-11-15	$26.11	$26.16	$26.11	$26.16	$25.15	802
2019-11-14	$26.05	$26.05	$25.99	$26.04	$25.04	389
2019-11-13	$26.00	$26.00	$25.87	$25.96	$24.95	3,360
2019-11-12	$26.02	$26.02	$25.98	$25.98	$24.98	763
2019-11-11	$25.93	$25.95	$25.93	$25.95	$24.95	2,926
2019-11-08	$25.89	$25.94	$25.87	$25.94	$24.93	2,817
2019-11-07	$25.94	$25.95	$25.86	$25.86	$24.86	940
2019-11-06	$26.00	$26.00	$25.79	$25.86	$24.86	5,397
2019-11-05	$26.25	$26.25	$25.89	$25.92	$24.91	8,645
2019-11-04	$26.25	$26.25	$25.86	$25.92	$24.92	2,443
2019-11-01	$25.74	$25.86	$25.74	$25.85	$24.85	5,209
2019-10-31	$25.57	$25.57	$25.46	$25.53	$24.54	1,582
2019-10-30	$25.55	$25.69	$25.55	$25.69	$24.69	595
2019-10-29	$25.71	$25.77	$25.70	$25.70	$24.71	900
2019-10-28	$25.47	$25.65	$25.47	$25.61	$24.62	2,424
2019-10-25	$25.51	$25.51	$25.45	$25.45	$24.47	208
2019-10-24	$25.33	$25.37	$25.27	$25.37	$24.39	3,113
2019-10-23	$25.45	$25.45	$25.31	$25.32	$24.34	2,377
2019-10-22	$25.51	$25.51	$25.30	$25.30	$24.32	2,175
2019-10-21	$25.20	$25.39	$25.20	$25.34	$24.36	2,519
2019-10-18	$25.15	$25.20	$25.09	$25.20	$24.22	6,604
2019-10-17	$25.15	$25.21	$25.15	$25.20	$24.23	338
2019-10-16	$24.95	$24.99	$24.95	$24.99	$24.02	802
2019-10-15	$24.79	$25.05	$24.79	$25.00	$24.03	1,135
2019-10-14	$25.00	$25.00	$24.82	$24.83	$23.87	2,898
2019-10-11	$24.65	$25.13	$24.65	$25.01	$24.05	3,763
2019-10-10	$24.52	$24.59	$24.52	$24.58	$23.63	1,109
2019-10-09	$24.48	$24.48	$24.48	$24.48	$23.53	62
2019-10-08	$24.71	$24.71	$24.34	$24.34	$23.39	2,055
2019-10-07	$24.79	$24.79	$24.68	$24.71	$23.76	1,421
2019-10-04	$24.69	$24.76	$24.69	$24.76	$23.80	413
2019-10-03	$24.35	$24.45	$24.22	$24.45	$23.51	630
2019-10-02	$24.34	$24.36	$24.34	$24.35	$23.41	1,418
2019-10-01	$25.02	$25.11	$24.66	$24.66	$23.71	3,121
2019-09-30	$24.91	$25.08	$24.89	$25.00	$24.04	3,148
2019-09-27	$25.04	$25.04	$24.85	$24.85	$23.89	1,157
2019-09-26	$25.11	$25.11	$25.02	$25.05	$24.08	1,055
2019-09-25	$24.98	$25.21	$24.98	$25.18	$24.21	1,290
2019-09-24	$25.15	$25.24	$24.94	$24.94	$23.97	2,203
2019-09-23	$25.08	$25.19	$25.08	$25.19	$24.21	645
2019-09-20	$25.25	$25.25	$25.14	$25.21	$24.23	707
2019-09-19	$25.37	$25.46	$25.31	$25.31	$24.24	3,340
2019-09-18	$25.49	$25.49	$25.18	$25.34	$24.27	4,054
2019-09-17	$25.38	$25.41	$25.28	$25.41	$24.33	2,027
2019-09-16	$25.39	$25.41	$25.33	$25.38	$24.31	1,148
2019-09-13	$25.43	$25.44	$25.36	$25.36	$24.29	1,039
2019-09-12	$25.36	$25.40	$25.35	$25.36	$24.28	1,197
2019-09-11	$25.00	$25.33	$25.00	$25.33	$24.26	3,554
2019-09-10	$24.93	$25.00	$24.85	$25.00	$23.94	2,642
2019-09-09	$24.95	$24.99	$24.91	$24.99	$23.94	4,408
2019-09-06	$25.01	$25.07	$24.93	$24.93	$23.88	3,291
2019-09-05	$25.09	$25.09	$24.93	$24.98	$23.92	4,464
2019-09-04	$24.60	$24.66	$24.60	$24.66	$23.62	2,297
2019-09-03	$24.60	$24.60	$24.38	$24.46	$23.42	1,515
2019-08-30	$24.67	$24.70	$24.65	$24.70	$23.65	397
2019-08-29	$24.61	$24.65	$24.57	$24.65	$23.60	2,330
2019-08-28	$24.07	$24.36	$24.03	$24.34	$23.31	3,433
2019-08-27	$24.45	$24.45	$24.14	$24.20	$23.17	7,631
2019-08-26	$24.26	$24.39	$24.25	$24.39	$23.36	3,196
2019-08-23	$24.48	$24.61	$24.12	$24.12	$23.10	4,376
2019-08-22	$24.73	$24.80	$24.70	$24.75	$23.70	6,295
2019-08-21	$24.68	$24.75	$24.68	$24.73	$23.68	1,212
2019-08-20	$24.69	$24.69	$24.65	$24.68	$23.63	364
2019-08-19	$24.72	$24.82	$24.72	$24.80	$23.75	2,262
2019-08-16	$24.55	$24.57	$24.55	$24.55	$23.51	9,672
2019-08-15	$24.15	$24.17	$24.04	$24.14	$23.12	7,273
2019-08-14	$24.48	$24.48	$24.11	$24.15	$23.13	5,073
2019-08-13	$24.63	$24.83	$24.63	$24.80	$23.76	2,497
2019-08-12	$24.87	$24.87	$24.54	$24.59	$23.55	2,607
2019-08-09	$24.92	$24.92	$24.83	$24.87	$23.82	2,534
2019-08-08	$24.80	$25.12	$24.80	$25.12	$24.06	1,763
2019-08-07	$24.47	$24.69	$24.30	$24.67	$23.63	1,309
2019-08-06	$24.90	$24.90	$24.37	$24.60	$23.56	4,656
2019-08-05	$24.75	$24.75	$24.18	$24.38	$23.35	11,526
2019-08-02	$25.04	$25.05	$24.91	$25.05	$23.99	6,770
2019-08-01	$25.69	$25.69	$25.24	$25.27	$24.20	3,392
2019-07-31	$25.70	$25.79	$25.50	$25.53	$24.45	5,720
2019-07-30	$25.48	$25.68	$25.48	$25.66	$24.57	6,146
2019-07-29	$25.68	$25.68	$25.53	$25.55	$24.47	1,301
2019-07-26	$25.51	$25.67	$25.51	$25.67	$24.59	1,700
2019-07-25	$25.67	$25.67	$25.47	$25.47	$24.39	2,383
2019-07-24	$25.48	$25.66	$25.40	$25.66	$24.57	6,610
2019-07-23	$25.24	$25.37	$25.24	$25.37	$24.29	2,414
2019-07-22	$25.29	$25.29	$25.09	$25.09	$24.03	2,334
2019-07-19	$25.41	$25.41	$25.13	$25.13	$24.07	2,444
2019-07-18	$25.31	$25.34	$25.29	$25.34	$24.27	4,159
2019-07-17	$25.35	$25.38	$25.30	$25.30	$24.23	12,706
2019-07-16	$25.38	$25.48	$25.38	$25.43	$24.35	3,526
2019-07-15	$25.47	$25.47	$25.37	$25.38	$24.31	1,323
2019-07-12	$25.09	$25.51	$25.09	$25.47	$24.39	2,862
2019-07-11	$25.25	$25.27	$25.20	$25.27	$24.20	1,583
2019-07-10	$25.43	$25.43	$25.32	$25.33	$24.26	3,760
2019-07-09	$25.32	$25.32	$25.22	$25.28	$24.21	3,466
2019-07-08	$25.46	$25.46	$25.33	$25.33	$24.25	2,178
2019-07-05	$25.36	$25.47	$25.28	$25.47	$24.39	2,942
2019-07-03	$25.41	$25.42	$25.38	$25.42	$24.34	688
2019-07-02	$25.23	$25.23	$25.15	$25.20	$24.14	1,689
2019-07-01	$25.27	$25.27	$25.16	$25.22	$24.16	1,757
2019-06-28	$24.88	$25.17	$24.88	$25.14	$24.07	5,313
2019-06-27	$24.73	$24.84	$24.71	$24.84	$23.79	2,636
2019-06-26	$24.69	$24.69	$24.55	$24.56	$23.52	2,785
2019-06-25	$24.83	$24.83	$24.67	$24.67	$23.63	3,744
2019-06-24	$25.14	$25.14	$24.81	$24.81	$23.76	5,461
2019-06-21	$25.00	$25.08	$24.95	$25.01	$23.95	2,713
2019-06-20	$25.43	$25.43	$25.13	$25.25	$24.08	5,923
2019-06-19	$25.06	$25.09	$25.00	$25.09	$23.93	4,255
2019-06-18	$24.90	$25.10	$24.90	$24.97	$23.81	2,233
2019-06-17	$24.75	$24.85	$24.75	$24.75	$23.61	3,066
2019-06-14	$24.80	$24.80	$24.77	$24.77	$23.63	2,332
2019-06-13	$24.80	$24.86	$24.80	$24.86	$23.71	273
2019-06-12	$24.43	$24.73	$24.36	$24.72	$23.58	4,291
2019-06-11	$24.88	$24.90	$24.60	$24.69	$23.55	5,214
2019-06-10	$24.74	$24.85	$24.72	$24.76	$23.61	5,462
2019-06-07	$24.61	$24.70	$24.61	$24.65	$23.51	3,728
2019-06-06	$24.56	$24.56	$24.35	$24.51	$23.37	8,834
2019-06-05	$24.45	$24.48	$24.33	$24.48	$23.35	1,961
2019-06-04	$24.13	$24.38	$24.13	$24.38	$23.25	7,990
2019-06-03	$23.76	$23.93	$23.75	$23.88	$22.78	5,954
2019-05-31	$23.78	$23.81	$23.70	$23.76	$22.66	23,794
2019-05-30	$24.14	$24.17	$23.91	$23.98	$22.87	6,134
2019-05-29	$24.15	$24.15	$23.97	$24.02	$22.91	6,574
2019-05-28	$24.49	$24.49	$24.25	$24.25	$23.13	2,304
2019-05-24	$24.40	$24.40	$24.34	$24.38	$23.25	1,503
2019-05-23	$24.74	$24.74	$24.19	$24.23	$23.11	6,860
2019-05-22	$24.76	$24.76	$24.65	$24.66	$23.52	996
2019-05-21	$24.71	$24.82	$24.71	$24.80	$23.65	7,449
2019-05-20	$24.48	$24.63	$24.48	$24.54	$23.41	2,253
2019-05-17	$24.77	$24.92	$24.70	$24.70	$23.56	4,426
2019-05-16	$24.87	$25.00	$24.87	$24.93	$23.78	1,648
2019-05-15	$24.71	$24.75	$24.60	$24.75	$23.61	7,505
2019-05-14	$24.68	$24.78	$24.60	$24.71	$23.57	10,879
2019-05-13	$24.85	$24.85	$24.45	$24.49	$23.36	18,901
2019-05-10	$25.06	$25.13	$24.76	$25.13	$23.97	7,584
2019-05-09	$25.15	$25.15	$24.79	$25.08	$23.92	16,388
2019-05-08	$25.26	$25.26	$25.12	$25.12	$23.96	13,733
2019-05-07	$25.68	$25.68	$25.07	$25.20	$24.04	16,614
2019-05-06	$25.45	$25.67	$25.41	$25.63	$24.45	13,602
2019-05-03	$25.24	$25.64	$25.24	$25.64	$24.45	10,198
2019-05-02	$25.22	$25.35	$25.12	$25.27	$24.10	7,504
2019-05-01	$25.43	$25.47	$25.25	$25.25	$24.08	5,041
2019-04-30	$25.52	$25.53	$25.28	$25.44	$24.26	10,197
2019-04-29	$25.49	$25.49	$25.45	$25.49	$24.31	4,510
2019-04-26	$25.22	$25.40	$25.22	$25.40	$24.23	1,983
2019-04-25	$25.21	$25.21	$25.11	$25.20	$24.04	2,458
2019-04-24	$25.29	$25.40	$25.29	$25.33	$24.15	3,377
2019-04-23	$25.07	$25.29	$25.01	$25.24	$24.07	9,793
2019-04-22	$25.03	$25.21	$24.85	$25.21	$24.04	8,074
2019-04-18	$25.26	$25.26	$25.01	$25.02	$23.86	1,240
2019-04-17	$25.38	$25.38	$25.00	$25.02	$23.86	10,112
2019-04-16	$25.33	$25.33	$25.19	$25.21	$24.04	7,878
2019-04-15	$25.30	$25.30	$25.16	$25.19	$24.02	19,544
2019-04-12	$25.15	$25.24	$25.15	$25.24	$24.07	14,972
2019-04-11	$25.15	$25.18	$25.09	$25.13	$23.97	8,350
2019-04-10	$24.97	$25.14	$24.93	$25.13	$23.96	7,933
2019-04-09	$25.13	$25.13	$24.87	$24.87	$23.72	8,187
2019-04-08	$25.14	$25.14	$24.99	$25.10	$23.94	23,782
2019-04-05	$25.05	$25.16	$25.05	$25.14	$23.97	9,559
2019-04-04	$24.94	$24.97	$24.88	$24.97	$23.82	4,720
2019-04-03	$24.92	$25.00	$24.84	$24.89	$23.74	11,054
2019-04-02	$24.96	$24.96	$24.73	$24.92	$23.77	6,031
2019-04-01	$24.79	$24.87	$24.72	$24.87	$23.72	9,797
2019-03-29	$24.67	$24.67	$24.60	$24.62	$23.48	3,411
2019-03-28	$24.77	$24.77	$24.37	$24.54	$23.40	4,053
2019-03-27	$24.51	$24.51	$24.16	$24.35	$23.22	22,234
2019-03-26	$24.47	$24.47	$24.29	$24.35	$23.22	2,645
2019-03-25	$24.21	$24.22	$24.00	$24.17	$23.06	4,570
2019-03-22	$24.86	$24.86	$24.12	$24.12	$23.01	8,524
2019-03-21	$24.53	$24.78	$24.53	$24.72	$23.57	3,357
2019-03-20	$24.69	$24.69	$24.33	$24.41	$23.28	4,616
2019-03-19	$24.92	$24.92	$24.58	$24.58	$23.44	4,073
2019-03-18	$24.85	$24.85	$24.61	$24.70	$23.56	4,911
2019-03-15	$24.60	$24.71	$24.58	$24.58	$23.44	3,445
2019-03-14	$24.64	$24.67	$24.64	$24.64	$23.43	2,150
2019-03-13	$24.66	$24.73	$24.66	$24.68	$23.47	8,868
2019-03-12	$25.10	$25.10	$24.52	$24.57	$23.37	7,556
2019-03-11	$24.50	$24.54	$24.32	$24.54	$23.34	4,193
2019-03-08	$24.45	$24.45	$24.21	$24.32	$23.13	3,915
2019-03-07	$24.40	$24.43	$24.28	$24.31	$23.12	4,536
2019-03-06	$25.00	$25.00	$24.46	$24.46	$23.27	9,539
2019-03-05	$24.93	$24.95	$24.81	$24.82	$23.61	13,558
2019-03-04	$25.50	$25.70	$24.75	$24.84	$23.62	18,621
2019-03-01	$25.04	$25.07	$24.91	$25.04	$23.81	5,322
2019-02-28	$24.95	$24.95	$24.89	$24.95	$23.73	7,822

Fidelity Small-Mid Multifactor ETF (FSMD) News Headlines

Recent Fidelity Small-Mid Multifactor ETF (FSMD) News

Similar Companies to Fidelity Small-Mid Multifactor ETF (FSMD) 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	--	--	--

Fidelity Small-Mid Multifactor ETF (FSMD) Exchange: NYSE ARCA